(KLS) KELSIAN GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sat 26-Jan-10 12:38:11 AM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(KLS) KELSIAN GROUP LIMITED Daily Prices...

TOC Company Info for KLS Limits

Company Details for (KLS) KELSIAN GROUP LIMITED

Listing Code	KLS
Listing Name	KELSIAN GROUP LIMITED
GICS Sector	Transportation
ISIN Name	KANOWNA LIGHTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000KLS1

Maximum Price date available .. Friday 9th January 2026
Latest price with VOLUME for KLS .. Friday 2nd January 2026

KLS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for KLS Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (KLS) KELSIAN GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Jan-09 Fri	###	###	###	###			74.4	74.4	0.0
2026-Jan-08 Thu	###	###	###	###			###	###	0.0
2026-Jan-07 Wed	4.29	###	4.275	###			###	###	0.0
2026-Jan-06 Tue	###	4.28	###	4.27			###	###	###
2026-Jan-05 Mon	###	###	###	###	203,470	0	###	###	0.0
2026-Jan-02 Fri	4.25	###	4.25	###	107,658	228,773	###	###	0.0
2025-Dec-31 Wed	4.29	4.29	4.25	4.25			###	###	###
2025-Dec-30 Tue	4.26	###	4.26	4.29	200,520	###	###	###	###
2025-Dec-29 Mon	4.27	###	4.27	4.29			###	###	###
2025-Dec-24 Wed	###	###	4.25	###			74.0	74.0	0.0
2025-Dec-23 Tue	4.42	4.42	4.26	###	584,244	###	14.9	14.9	0.0
2025-Dec-22 Mon	###	###	4.29	###	248,089	532,150	###	###	0.0
2025-Dec-19 Fri	4.25	###	4.25	###	884,150	###	77.1	77.1	0.0
2025-Dec-18 Thu	4.28	###	4.22	4.28	364,981	###	###	###	0.3
2025-Dec-17 Wed	4.25	###	4.23	4.28			###	###	0.3
2025-Dec-16 Tue	###	###	4.27	###			###	###	0.0
2025-Dec-15 Mon	###	###	###	###	321,224	0	91.5	91.5	0.0
2025-Dec-12 Fri	###	4.43	4.24	4.26			24.6	24.6	0.3
2025-Dec-11 Thu	4.43	4.475	###	###			29.8	29.8	0.0
2025-Dec-10 Wed	4.48	4.48	###	###			19.8	19.8	0.0
2025-Dec-09 Tue	4.48	4.48	###	4.41	749,841	1,679,643	###	###	###
2025-Dec-08 Mon	4.4	4.47	###	4.47			84.2	84.2	###
2025-Dec-05 Fri	###	4.43	4.325	4.41			82.2	82.2	###
2025-Dec-04 Thu	4.43	4.46	###	4.4			###	###	0.3
2025-Dec-03 Wed	4.49	###	4.44	4.44	312,223	###	27.6	27.6	0.3
2025-Dec-02 Tue	4.46	4.53	4.43	4.5			77.7	77.7	###
2025-Dec-01 Mon	###	###	4.47	4.47	306,970	686,077	###	###	###
2025-Nov-28 Fri	###	###	###	###	564,824	0	###	###	0.0
2025-Nov-27 Thu	###	4.72	###	###	630,783	1,488,647	32.6	32.6	0.0
2025-Nov-26 Wed	4.52	4.7	4.52	4.7	320,971	1,479,676	###	###	0.3
2025-Nov-25 Tue	###	###	4.55	4.59			35.0	35.0	0.3
2025-Nov-24 Mon	4.44	###	###	4.52			###	###	0.3
2025-Nov-21 Fri	4.7	4.7	###	4.45			13.0	13.0	0.3
2025-Nov-20 Thu	4.5	4.57	4.48	4.55			###	###	0.3
2025-Nov-19 Wed	4.5	4.54	4.44	4.46	411,084	###	###	###	0.3
2025-Nov-18 Tue	4.56	###	4.49	4.49			47.9	47.9	###
2025-Nov-17 Mon	4.59	###	4.55	4.57	567,785	###	30.7	30.7	###
2025-Nov-14 Fri	###	###	4.48	4.59	880,487	###	34.1	34.1	0.3
2025-Nov-13 Thu	###	###	4.57	###	335,527	766,679	37.6	37.6	0.0
2025-Nov-12 Wed	4.85	4.85	###	###			###	###	0.0
2025-Nov-11 Tue	4.8	4.87	4.785	4.84			###	###	0.3
2025-Nov-10 Mon	4.74	###	4.74	4.79	275,352	652,584	61.8	61.8	0.3
2025-Nov-07 Fri	4.72	4.78	4.675	4.78			84.8	84.8	###
2025-Nov-06 Thu	###	4.75	###	4.74			###	###	0.3
2025-Nov-05 Wed	4.71	4.78	###	4.72			83.3	83.3	0.3
2025-Nov-04 Tue	4.8	4.86	4.75	4.79	190,226	###	47.5	47.5	0.3
2025-Nov-03 Mon	4.7	4.855	4.7	4.85	127,657	609,881	90.3	90.3	###
2025-Oct-31 Fri	4.76	4.87	4.71	4.87	237,347	###	###	###	0.3
2025-Oct-30 Thu	4.85	4.885	4.78	4.8			33.1	33.1	0.3
2025-Oct-29 Wed	4.82	###	4.81	4.87			###	###	0.3
2025-Oct-28 Tue	4.84	###	4.81	4.84	1,106,029	###	###	###	0.3
2025-Oct-27 Mon	4.88	###	4.82	4.88			71.9	71.9	0.3
2025-Oct-24 Fri	5	5	4.86	4.88	273,073	1,346,249	###	###	0.3
2025-Oct-23 Thu	###	5	###	###	250,840	###	###	###	0.0
2025-Oct-22 Wed	5	5.055	###	###	844,342	2,134,074	38.5	38.5	0.0
2025-Oct-21 Tue	###	5	4.89	###	451,044	###	74.3	74.3	0.0
2025-Oct-20 Mon	###	###	###	###			###	###	0.0
2025-Oct-17 Fri	5	5	4.88	###	267,441	1,321,158	38.3	38.3	0.0
2025-Oct-16 Thu	###	5	###	###	218,721	###	###	###	0.0
2025-Oct-15 Wed	###	###	4.955	###			23.0	23.0	0.0
2025-Oct-14 Tue	5	###	###	5			###	###	0.4
2025-Oct-13 Mon	###	###	###	###	381,953	0	42.0	42.0	0.0
2025-Oct-10 Fri	###	###	###	###			30.6	30.6	0.0
2025-Oct-09 Thu	###	5.145	###	###	337,340	###	###	###	0.0
2025-Oct-08 Wed	5.21	5.21	5.045	###	436,847	###	21.4	21.4	0.0
2025-Oct-07 Tue	###	5.22	###	5.21			90.0	90.0	0.4
2025-Oct-06 Mon	###	###	###	###			###	###	0.0
2025-Oct-03 Fri	4.89	###	4.89	###	280,453	###	82.1	82.1	0.0
2025-Oct-02 Thu	###	4.975	4.86	###	917,159	4,510,129	###	###	0.0
2025-Oct-01 Wed	4.81	###	4.81	###	221,870	###	###	###	0.0
2025-Sep-30 Tue	4.84	###	4.84	###			###	###	0.0
2025-Sep-29 Mon	4.86	###	4.825	4.84			30.8	30.8	0.3
2025-Sep-26 Fri	4.88	4.89	4.75	4.83			23.3	23.3	0.3
2025-Sep-25 Thu	###	###	4.86	###	225,822	548,747	###	###	0.0
2025-Sep-24 Wed	###	###	4.82	4.87	265,424	639,671	###	###	0.3
2025-Sep-23 Tue	4.86	###	4.82	###			###	###	0.0
2025-Sep-22 Mon	###	5	4.84	4.86	416,758	2,050,449	20.1	20.1	0.3
2025-Sep-19 Fri	###	###	###	###			74.9	74.9	0.0
2025-Sep-18 Thu	4.87	###	4.87	###			83.1	83.1	0.0
2025-Sep-17 Wed	###	###	###	###			###	###	0.0
2025-Sep-16 Tue	###	###	###	5			69.7	69.7	0.4
2025-Sep-15 Mon	###	###	4.85	###	413,459	###	###	###	0.0
2025-Sep-12 Fri	###	###	###	###			20.2	20.2	0.0
2025-Sep-11 Thu	###	5.055	###	###	453,444	1,146,079	82.7	82.7	0.0
2025-Sep-10 Wed	###	###	4.86	###			72.7	72.7	0.0
2025-Sep-09 Tue	###	###	###	###	229,053	0	###	###	0.0
2025-Sep-08 Mon	###	###	###	###			###	###	0.0
2025-Sep-05 Fri	5.2	5.2	###	###			###	###	0.0
2025-Sep-04 Thu	###	###	###	###			86.7	86.7	0.0
2025-Sep-03 Wed	###	###	4.84	###			###	###	0.0
2025-Sep-02 Tue	4.88	###	4.85	###	556,788	###	###	###	0.0
2025-Sep-01 Mon	4.84	###	4.84	4.86			70.0	70.0	0.3
2025-Aug-29 Fri	###	###	###	###			21.7	21.7	0.0
2025-Aug-28 Thu	###	###	4.77	###			###	###	0.0
2025-Aug-27 Wed	###	###	4.83	###	1,797,527	4,341,027	###	###	0.0
2025-Aug-26 Tue	4.4	###	###	4.76	2,950,351	0	95.5	95.5	###
2025-Aug-25 Mon	###	###	###	###	676,274	0	73.8	73.8	0.0
2025-Aug-22 Fri	###	###	3.89	###	491,920	956,784	###	###	0.0
2025-Aug-21 Thu	3.83	###	3.83	###			###	###	0.0
2025-Aug-20 Wed	###	###	3.83	3.84			###	###	0.3
2025-Aug-19 Tue	3.87	###	3.87	###	118,742	###	77.6	77.6	0.0
2025-Aug-18 Mon	3.89	###	3.84	###			###	###	0.0
2025-Aug-15 Fri	3.83	3.88	3.79	3.88			72.2	72.2	0.3
2025-Aug-14 Thu	3.79	3.85	3.77	3.77	248,825	948,023	29.7	29.7	###
2025-Aug-13 Wed	3.84	3.88	3.79	3.8			###	###	###
2025-Aug-12 Tue	3.85	3.86	3.78	3.82			27.2	27.2	0.3
2025-Aug-11 Mon	3.82	3.87	3.8	3.86	282,142	###	74.3	74.3	0.3
2025-Aug-08 Fri	3.82	3.84	3.78	3.84	492,357	1,875,880	###	###	0.3
2025-Aug-07 Thu	3.8	###	3.78	3.81	333,182	###	###	###	0.3
2025-Aug-06 Wed	3.78	3.83	3.75	3.8			65.9	65.9	###
2025-Aug-05 Tue	3.72	3.845	3.72	3.83			85.7	85.7	###
2025-Aug-04 Mon	###	3.73	###	###			###	###	0.0
2025-Aug-01 Fri	3.73	3.73	###	3.71			31.0	31.0	###
2025-Jul-31 Thu	3.84	3.84	3.7	3.74	326,283	1,230,086	21.9	21.9	0.3
2025-Jul-30 Wed	###	###	3.73	3.74			10.3	10.3	0.3
2025-Jul-29 Tue	3.82	###	3.79	3.89			###	###	0.3
2025-Jul-28 Mon	3.84	3.84	3.79	3.81	323,179	1,232,927	34.8	34.8	0.3
2025-Jul-25 Fri	3.81	3.86	3.78	3.84			74.8	74.8	0.3
2025-Jul-24 Thu	###	###	3.74	3.81			77.0	77.0	0.3
2025-Jul-23 Wed	3.77	3.82	3.74	3.75	268,945	###	27.5	27.5	0.3
2025-Jul-22 Tue	3.83	3.83	3.73	3.76	365,355	1,381,041	###	###	0.3
2025-Jul-21 Mon	3.79	3.83	3.74	3.82	236,258	###	75.3	75.3	0.3
2025-Jul-18 Fri	3.81	3.82	3.77	3.8	290,485	###	###	###	###
2025-Jul-17 Thu	3.79	3.83	3.77	3.82	332,579	###	###	###	0.3
2025-Jul-16 Wed	3.79	3.84	3.75	3.78	235,658	894,322	###	###	0.3
2025-Jul-15 Tue	3.89	3.89	###	3.8	283,484	551,376	###	###	###
2025-Jul-14 Mon	3.85	3.885	3.81	3.85			###	###	0.3
2025-Jul-11 Fri	3.86	###	3.82	3.83			###	###	###
2025-Jul-10 Thu	3.84	###	###	3.85	466,848	0	###	###	0.3
2025-Jul-09 Wed	3.82	3.84	3.77	3.83	485,223	1,846,273	###	###	###
2025-Jul-08 Tue	3.74	3.845	###	3.82			###	###	0.3
2025-Jul-07 Mon	3.77	3.79	3.71	3.78	252,252	945,945	75.8	75.8	0.3
2025-Jul-04 Fri	3.79	3.84	3.75	3.79			68.1	68.1	###
2025-Jul-03 Thu	3.75	3.825	3.73	3.8	782,147	###	###	###	###
2025-Jul-02 Wed	3.73	3.82	3.72	3.79			79.0	79.0	###
2025-Jul-01 Tue	3.79	3.84	3.7	3.75			23.6	23.6	0.3
2025-Jun-30 Mon	3.83	3.84	3.76	3.79			###	###	###
2025-Jun-27 Fri	3.78	3.88	3.73	3.8	569,844	2,168,256	68.2	68.2	###
2025-Jun-26 Thu	3.76	3.785	3.7	3.78	427,851	###	67.4	67.4	0.3
2025-Jun-25 Wed	3.74	###	###	3.76	507,226	0	###	###	0.3
2025-Jun-24 Tue	###	3.77	###	3.74			###	###	0.3
2025-Jun-23 Mon	###	3.72	3.57	###			78.4	78.4	0.0
2025-Jun-20 Fri	3.55	3.74	3.53	3.71	1,537,753	###	###	###	###
2025-Jun-19 Thu	###	###	###	3.57	1,856,858	0	95.8	95.8	0.3
2025-Jun-18 Wed	3.24	3.29	###	3.24			69.2	69.2	###
2025-Jun-17 Tue	3.21	###	###	###	3,177,284	0	24.9	24.9	0.0
2025-Jun-16 Mon	###	###	###	###			###	###	0.0
2025-Jun-13 Fri	3.27	3.27	###	###	622,747	###	###	###	0.0
2025-Jun-12 Thu	3.24	3.27	3.21	3.27	668,170	2,164,870	75.1	75.1	###
2025-Jun-11 Wed	3.29	###	3.23	3.23			###	###	###
2025-Jun-10 Tue	3.24	3.29	3.22	3.26	358,025	1,165,371	###	###	0.2
2025-Jun-06 Fri	###	###	3.22	3.24			22.1	22.1	###
2025-Jun-05 Thu	###	###	###	###			18.2	18.2	0.0
2025-Jun-04 Wed	3.43	3.47	3.26	3.27	768,688	###	###	###	###
2025-Jun-03 Tue	3.24	3.41	3.2	3.41	877,945	###	###	###	###
2025-Jun-02 Mon	3.2	3.24	###	###	950,954	1,540,545	###	###	0.0
2025-May-30 Fri	###	3.28	###	3.24			86.9	86.9	###
2025-May-29 Thu	###	###	###	###			81.1	81.1	0.0
2025-May-28 Wed	###	###	###	###	264,158	0	###	###	0.0
2025-May-27 Tue	###	###	3	###			84.0	84.0	0.0
2025-May-26 Mon	###	###	3	3			###	###	0.2
2025-May-23 Fri	###	###	###	###	516,342	0	###	###	0.0
2025-May-22 Thu	###	###	3	###	336,621	###	27.1	27.1	0.0
2025-May-21 Wed	###	3.2	###	###	1,026,473	1,642,356	16.9	16.9	0.0
2025-May-20 Tue	###	3.21	###	###	312,445	501,474	85.3	85.3	0.0
2025-May-19 Mon	3.25	3.27	###	###	539,176	881,552	20.8	20.8	0.0
2025-May-16 Fri	3.2	3.25	3.175	3.23			71.9	71.9	###
2025-May-15 Thu	###	###	###	###			###	###	0.0
2025-May-14 Wed	###	###	###	###			###	###	0.0
2025-May-13 Tue	###	###	###	###			85.4	85.4	0.0
2025-May-12 Mon	###	3.155	###	###	884,649	###	###	###	0.0
2025-May-09 Fri	3	###	2.945	###	1,430,675	###	86.5	86.5	0.0
2025-May-08 Thu	###	###	###	###			2.4	2.4	0.0
2025-May-07 Wed	2.84	###	2.83	###			###	###	0.0
2025-May-06 Tue	2.75	###	2.75	2.79			###	###	###
2025-May-05 Mon	2.77	2.78	2.72	2.74			###	###	0.2
2025-May-02 Fri	2.74	2.76	###	2.73			25.0	25.0	###
2025-May-01 Thu	2.72	2.77	2.685	2.73			69.2	69.2	###
2025-Apr-30 Wed	###	2.74	###	2.71			74.1	74.1	###
2025-Apr-29 Tue	###	###	2.59	###	544,477	###	###	###	0.0
2025-Apr-28 Mon	2.58	###	2.58	###			###	###	0.0
2025-Apr-24 Thu	###	###	2.57	2.57	234,129	300,855	20.1	20.1	###
2025-Apr-23 Wed	2.52	###	2.485	2.57			###	###	###
2025-Apr-22 Tue	2.55	2.55	2.4	2.47			###	###	###
2025-Apr-17 Thu	###	###	2.5	2.54	853,988	1,067,485	10.8	10.8	###
2025-Apr-16 Wed	###	###	2.555	###	857,440	1,095,379	34.2	34.2	0.0
2025-Apr-15 Tue	###	2.77	###	###	639,551	885,778	21.0	21.0	0.0
2025-Apr-14 Mon	###	2.75	###	###	1,428,189	1,963,759	###	###	0.0
2025-Apr-11 Fri	###	2.54	###	2.53	2,193,556	###	91.1	91.1	###
2025-Apr-10 Thu	2.4	2.45	###	2.44			76.5	76.5	0.2
2025-Apr-09 Wed	2.23	2.26	###	2.22			47.8	47.8	0.2
2025-Apr-08 Tue	###	2.42	###	###			###	###	0.0
2025-Apr-07 Mon	2.4	2.41	2.275	###	2,162,387	###	29.5	29.5	0.0
2025-Apr-04 Fri	2.55	2.59	2.44	2.52	2,100,149	5,281,874	###	###	###
2025-Apr-03 Thu	###	###	2.55	###	1,073,644	###	###	###	0.0
2025-Apr-02 Wed	2.72	2.76	###	###			###	###	0.0
2025-Apr-01 Tue	###	###	2.55	2.57			12.4	12.4	###
2025-Mar-31 Mon	2.73	2.73	###	###			28.8	28.8	0.0
2025-Mar-28 Fri	2.78	2.78	###	2.7			14.6	14.6	0.2
2025-Mar-27 Thu	2.76	2.8	2.73	2.78	989,226	###	75.5	75.5	0.2
2025-Mar-26 Wed	2.74	2.83	###	2.78	1,071,555	1,516,250	78.9	78.9	0.2
2025-Mar-25 Tue	2.7	2.825	2.7	2.72	1,122,922	3,102,072	###	###	0.2
2025-Mar-24 Mon	2.79	2.8	###	###			###	###	0.0
2025-Mar-21 Fri	2.8	2.82	2.74	2.74			18.9	18.9	0.2
2025-Mar-20 Thu	2.8	2.85	2.8	2.81	1,234,655	###	60.7	60.7	###
2025-Mar-19 Wed	2.87	###	2.81	2.87			69.8	69.8	###
2025-Mar-18 Tue	###	###	2.82	###	1,301,980	###	20.3	20.3	0.0
2025-Mar-17 Mon	###	###	2.88	###			###	###	0.0
2025-Mar-14 Fri	2.85	2.89	2.78	2.89			###	###	###
2025-Mar-13 Thu	2.88	###	2.8	2.86	1,018,955	###	31.5	31.5	0.2
2025-Mar-12 Wed	###	###	2.86	2.89	937,872	1,341,156	###	###	###
2025-Mar-11 Tue	###	###	###	###	807,083	0	###	###	0.0
2025-Mar-10 Mon	3.22	3.26	###	###	292,844	###	###	###	0.0
2025-Mar-07 Fri	3.21	3.25	###	###	873,440	1,419,340	31.6	31.6	0.0
2025-Mar-06 Thu	3.25	3.27	###	###	823,672	###	###	###	0.0
2025-Mar-05 Wed	###	3.48	3.23	3.23			###	###	###
2025-Mar-04 Tue	3.41	3.55	###	###			###	###	0.0
2025-Mar-03 Mon	###	###	###	###			96.1	96.1	0.0
2025-Feb-28 Fri	###	3.22	###	###	1,468,842	###	34.2	34.2	0.0
2025-Feb-27 Thu	###	###	3	###			87.3	87.3	0.0
2025-Feb-26 Wed	3.54	3.54	2.78	###	4,093,375	###	1.8	1.8	0.0
2025-Feb-25 Tue	3.72	3.72	###	###			###	###	0.0
2025-Feb-24 Mon	###	###	3.71	3.72	451,329	###	9.2	9.2	0.3
2025-Feb-21 Fri	3.82	###	3.77	3.82			###	###	0.3
2025-Feb-20 Thu	3.56	3.79	3.54	3.78	1,237,875	###	94.4	94.4	0.3
2025-Feb-19 Wed	3.53	###	###	3.59	473,247	0	83.0	83.0	###
2025-Feb-18 Tue	3.54	3.54	3.48	3.49			26.8	26.8	###
2025-Feb-17 Mon	3.55	3.56	3.5	3.53			###	###	0.3
2025-Feb-14 Fri	3.53	3.575	3.5	3.54	546,357	###	69.0	69.0	0.3
2025-Feb-13 Thu	3.58	3.58	3.48	3.53	564,447	###	###	###	0.3
2025-Feb-12 Wed	###	###	3.52	3.53	428,828	###	###	###	0.3
2025-Feb-11 Tue	3.71	3.73	###	###	280,220	###	###	###	0.0
2025-Feb-10 Mon	###	###	###	###			###	###	0.0
2025-Feb-07 Fri	###	###	###	###	545,082	0	###	###	0.0
2025-Feb-06 Thu	###	###	###	###			66.6	66.6	0.0
2025-Feb-05 Wed	###	###	###	###	262,570	0	19.0	19.0	0.0
2025-Feb-04 Tue	###	3.7	###	###	436,352	807,251	21.5	21.5	0.0
2025-Feb-03 Mon	3.76	3.77	###	###	593,623	1,118,979	20.8	20.8	0.0
2025-Jan-31 Fri	3.83	###	3.77	3.82			30.4	30.4	0.3
2025-Jan-30 Thu	3.74	3.83	3.74	3.79	481,683	1,823,170	81.9	81.9	###
2025-Jan-29 Wed	###	3.76	3.645	3.75			###	###	0.3
2025-Jan-28 Tue	###	###	3.57	###	655,076	###	###	###	0.0
2025-Jan-24 Fri	###	###	3.55	3.59			16.2	16.2	###
2025-Jan-23 Thu	3.73	3.77	###	###			###	###	0.0
2025-Jan-22 Wed	3.73	###	3.73	3.73	440,287	###	67.9	67.9	###
2025-Jan-21 Tue	###	3.75	3.685	3.72			73.9	73.9	0.3
2025-Jan-20 Mon	3.75	3.76	###	###	361,650	###	25.0	25.0	0.0
2025-Jan-17 Fri	3.77	3.82	3.7	3.73			###	###	###
2025-Jan-16 Thu	###	3.77	###	3.75			###	###	0.3
2025-Jan-15 Wed	3.53	###	3.53	3.59			###	###	###
2025-Jan-14 Tue	3.5	3.54	3.46	3.54			76.8	76.8	0.3
2025-Jan-13 Mon	3.45	3.47	3.41	3.43	363,029	###	38.9	38.9	0.2
2025-Jan-10 Fri	3.5	3.53	3.44	3.46	596,379	2,078,380	###	###	0.2
2025-Jan-09 Thu	###	###	3.49	3.51	780,721	1,362,358	###	###	###
2025-Jan-08 Wed	###	###	3.59	###	331,750	###	###	###	0.0
2025-Jan-07 Tue	###	###	3.58	###			31.6	31.6	0.0
2025-Jan-06 Mon	3.75	3.77	###	###			###	###	0.0
2025-Jan-03 Fri	###	3.74	###	3.73			85.6	85.6	###
2025-Jan-02 Thu	###	3.7	###	###			64.0	64.0	0.0
2024-Dec-31 Tue	###	3.72	###	###			###	###	0.0
2024-Dec-30 Mon	###	###	3.55	###	545,321	967,944	71.5	71.5	0.0
2024-Dec-27 Fri	3.75	3.78	###	###			10.4	10.4	0.0
2024-Dec-24 Tue	###	3.74	###	3.74	216,970	###	87.9	87.9	0.3
2024-Dec-23 Mon	3.59	###	3.59	###			###	###	0.0
2024-Dec-20 Fri	3.55	###	3.55	###	1,081,582	###	###	###	0.0
2024-Dec-19 Thu	3.51	3.57	3.45	3.55	1,138,343	3,995,583	78.4	78.4	###
2024-Dec-18 Wed	###	###	3.58	###			###	###	0.0
2024-Dec-17 Tue	3.58	3.71	3.58	###	594,349	###	83.6	83.6	0.0
2024-Dec-16 Mon	###	###	3.58	3.59			25.7	25.7	###
2024-Dec-13 Fri	3.55	###	3.5	###	428,949	###	###	###	0.0
2024-Dec-12 Thu	3.59	###	3.55	3.55			###	###	###
2024-Dec-11 Wed	3.7	3.7	3.58	3.59	491,145	###	14.6	14.6	###
2024-Dec-10 Tue	3.74	3.78	###	3.7	690,558	1,305,154	31.7	31.7	0.3
2024-Dec-09 Mon	3.82	3.85	3.71	3.74	455,154	1,720,482	23.4	23.4	0.3
2024-Dec-06 Fri	3.84	3.88	3.79	3.83	425,148	1,630,442	###	###	###
2024-Dec-05 Thu	###	###	3.845	3.88			29.0	29.0	0.3
2024-Dec-04 Wed	3.84	###	###	###			###	###	0.0
2024-Dec-03 Tue	3.88	###	3.85	3.89	508,255	###	68.1	68.1	0.3
2024-Dec-02 Mon	###	###	3.86	3.88	447,070	862,845	###	###	0.3
2024-Nov-29 Fri	3.84	###	3.83	###			###	###	0.0
2024-Nov-28 Thu	3.78	###	3.78	3.83	679,826	1,284,871	###	###	###
2024-Nov-27 Wed	3.7	3.78	###	3.78	593,642	1,121,983	###	###	0.3
2024-Nov-26 Tue	3.74	3.76	###	3.73			39.5	39.5	###
2024-Nov-25 Mon	3.87	3.87	3.73	3.73	795,985	3,024,743	15.5	15.5	###
2024-Nov-22 Fri	3.78	3.78	3.72	3.77			35.1	35.1	###
2024-Nov-21 Thu	3.88	3.88	3.74	3.74			###	###	0.3
2024-Nov-20 Wed	###	###	3.86	3.87			27.3	27.3	###
2024-Nov-19 Tue	###	###	3.88	###	533,679	###	72.9	72.9	0.0
2024-Nov-18 Mon	###	###	3.85	###	337,942	###	###	###	0.0
2024-Nov-15 Fri	3.87	###	3.84	3.86			###	###	0.3
2024-Nov-14 Thu	3.83	3.87	3.79	3.85			###	###	0.3
2024-Nov-13 Wed	3.83	3.84	3.77	3.8	272,487	###	31.5	31.5	###
2024-Nov-12 Tue	3.78	3.84	3.72	3.82	395,429	1,494,721	78.7	78.7	0.3
2024-Nov-11 Mon	3.82	3.845	3.77	3.8	352,983	1,343,982	###	###	###
2024-Nov-08 Fri	3.88	###	3.82	3.82	466,921	###	19.3	19.3	0.3
2024-Nov-07 Thu	###	###	3.87	###			###	###	0.0
2024-Nov-06 Wed	3.84	###	3.83	3.89			###	###	0.3
2024-Nov-05 Tue	3.76	3.84	3.745	3.81	661,383	###	84.8	84.8	0.3
2024-Nov-04 Mon	3.84	3.86	3.72	3.8	706,425	2,677,350	32.3	32.3	###
2024-Nov-01 Fri	3.84	###	3.77	3.83			###	###	###
2024-Oct-31 Thu	3.85	###	3.79	###	657,377	1,245,729	80.9	80.9	0.0
2024-Oct-30 Wed	###	###	3.88	###			###	###	0.0
2024-Oct-29 Tue	4.2	4.2	###	###	551,985	###	###	###	0.0
2024-Oct-28 Mon	4.23	4.25	###	###	375,849	798,679	19.1	19.1	0.0
2024-Oct-25 Fri	4.26	4.285	4.21	4.21			###	###	###
2024-Oct-24 Thu	###	###	###	4.21			81.2	81.2	###
2024-Oct-23 Wed	###	###	###	###	618,724	0	###	###	0.0
2024-Oct-22 Tue	###	4.145	###	###			80.8	80.8	0.0
2024-Oct-21 Mon	###	4.2	###	###	700,248	1,470,520	23.4	23.4	0.0
2024-Oct-18 Fri	4.24	4.26	###	###			###	###	0.0
2024-Oct-17 Thu	###	###	4.22	4.25			###	###	###
2024-Oct-16 Wed	4.28	###	4.24	4.24	328,084	###	###	###	0.3
2024-Oct-15 Tue	###	###	4.27	###	313,981	670,349	69.3	69.3	0.0
2024-Oct-14 Mon	4.4	4.4	4.24	4.26	557,421	2,408,058	13.7	13.7	0.3
2024-Oct-11 Fri	###	###	4.255	###	688,228	###	###	###	0.0
2024-Oct-10 Thu	4.27	###	###	###	692,247	0	###	###	0.0
2024-Oct-09 Wed	###	###	###	4.26	697,626	0	88.5	88.5	0.3
2024-Oct-08 Tue	###	###	###	###			###	###	0.0
2024-Oct-07 Mon	###	4.23	###	4.21			###	###	###
2024-Oct-04 Fri	###	###	###	###	407,441	0	35.4	35.4	0.0
2024-Oct-03 Thu	###	###	###	###			###	###	0.0
2024-Oct-02 Wed	###	###	###	###			72.7	72.7	0.0
2024-Oct-01 Tue	###	###	###	###	208,183	0	33.0	33.0	0.0
2024-Sep-30 Mon	###	4.185	###	###	364,648	763,025	###	###	0.0
2024-Sep-27 Fri	###	###	###	###	354,949	0	78.2	78.2	0.0
2024-Sep-26 Thu	###	###	###	###	771,372	0	###	###	0.0
2024-Sep-25 Wed	###	###	###	4			33.8	33.8	0.3
2024-Sep-24 Tue	###	###	###	###	376,820	0	###	###	0.0
2024-Sep-23 Mon	###	###	###	###	261,679	0	###	###	0.0
2024-Sep-20 Fri	###	###	4	###	1,107,520	2,215,040	70.0	70.0	0.0
2024-Sep-19 Thu	###	###	###	4	559,389	0	68.7	68.7	0.3
2024-Sep-18 Wed	###	###	###	###	254,644	0	33.8	33.8	0.0
2024-Sep-17 Tue	###	###	###	###	402,176	0	###	###	0.0
2024-Sep-16 Mon	###	###	###	###			16.8	16.8	0.0
2024-Sep-13 Fri	###	###	###	###	418,924	0	78.7	78.7	0.0
2024-Sep-12 Thu	###	###	###	###			###	###	0.0
2024-Sep-11 Wed	###	###	###	###	808,027	0	86.9	86.9	0.0
2024-Sep-10 Tue	###	###	###	###			72.7	72.7	0.0
2024-Sep-09 Mon	###	###	3.88	###			###	###	0.0
2024-Sep-06 Fri	###	###	3.86	###			83.3	83.3	0.0
2024-Sep-05 Thu	3.84	###	3.82	###			###	###	0.0
2024-Sep-04 Wed	###	###	3.81	3.81			17.6	17.6	0.3
2024-Sep-03 Tue	3.8	###	3.78	###	1,447,850	###	93.1	93.1	0.0
2024-Sep-02 Mon	3.75	3.79	###	3.79			###	###	###
2024-Aug-30 Fri	3.74	###	###	3.76			###	###	0.3
2024-Aug-29 Thu	###	###	###	###			7.2	7.2	0.0
2024-Aug-28 Wed	###	###	###	###	3,768,042	0	6.1	6.1	0.0
2024-Aug-27 Tue	3.87	###	3.84	###			86.5	86.5	0.0
2024-Aug-26 Mon	4.4	4.4	3.58	3.82			1.9	1.9	0.3
2024-Aug-23 Fri	###	###	###	###			19.0	19.0	0.0
2024-Aug-22 Thu	###	###	###	###	167,152	0	73.2	73.2	0.0
2024-Aug-21 Wed	###	###	###	###	273,154	0	15.8	15.8	0.0
2024-Aug-20 Tue	5.22	5.29	###	###	325,045	859,744	33.1	33.1	0.0
2024-Aug-19 Mon	###	5.22	###	5.2			73.7	73.7	###
2024-Aug-16 Fri	###	###	###	###			###	###	0.0
2024-Aug-15 Thu	###	###	###	###	277,856	0	73.1	73.1	0.0
2024-Aug-14 Wed	###	###	###	###			29.3	29.3	0.0
2024-Aug-13 Tue	###	###	4.84	###			81.4	81.4	0.0
2024-Aug-12 Mon	###	###	4.88	###			###	###	0.0
2024-Aug-09 Fri	###	###	4.89	###			11.4	11.4	0.0
2024-Aug-08 Thu	###	###	###	###			###	###	0.0
2024-Aug-07 Wed	###	###	###	###	298,128	0	81.6	81.6	0.0
2024-Aug-06 Tue	###	###	###	###			76.2	76.2	0.0
2024-Aug-05 Mon	###	5.025	4.88	###			50.2	50.2	0.0
2024-Aug-02 Fri	###	###	###	###			###	###	0.0
2024-Aug-01 Thu	###	###	###	###	379,422	0	17.3	17.3	0.0
2024-Jul-31 Wed	###	5.27	###	5.25	934,725	###	###	###	0.4
2024-Jul-30 Tue	###	###	###	###			###	###	0.0
2024-Jul-29 Mon	###	###	###	###	420,684	0	###	###	0.0
2024-Jul-26 Fri	###	###	5	###			18.6	18.6	0.0
2024-Jul-25 Thu	###	###	###	###	452,829	0	40.6	40.6	0.0
2024-Jul-24 Wed	###	###	###	###			###	###	0.0
2024-Jul-23 Tue	###	5.155	###	###	228,488	588,927	67.7	67.7	0.0
2024-Jul-22 Mon	###	###	###	###			83.8	83.8	0.0
2024-Jul-19 Fri	###	###	###	###	370,225	0	###	###	0.0
2024-Jul-18 Thu	5.25	5.27	###	5.2			31.8	31.8	###
2024-Jul-17 Wed	###	###	###	5.25	511,748	0	###	###	0.4
2024-Jul-16 Tue	###	###	###	###			###	###	0.0
2024-Jul-15 Mon	5.27	5.28	###	###	853,544	2,253,356	11.7	11.7	0.0
2024-Jul-12 Fri	###	5.24	###	5.24			###	###	0.4
2024-Jul-11 Thu	###	###	###	###			18.3	18.3	0.0
2024-Jul-10 Wed	###	###	4.88	###	447,426	###	80.3	80.3	0.0
2024-Jul-09 Tue	###	5	###	###			###	###	0.0
2024-Jul-08 Mon	4.78	4.89	4.76	4.85			81.7	81.7	###
2024-Jul-05 Fri	4.84	###	4.8	4.8			###	###	0.3
2024-Jul-04 Thu	###	###	###	4.83			###	###	0.3
2024-Jul-03 Wed	###	4.975	4.86	###			###	###	0.0
2024-Jul-02 Tue	###	###	###	###			17.7	17.7	0.0
2024-Jul-01 Mon	###	5.23	###	###			34.9	34.9	0.0
2024-Jun-28 Fri	###	###	###	###			71.2	71.2	0.0
2024-Jun-27 Thu	###	###	4.89	###			83.9	83.9	0.0
2024-Jun-26 Wed	###	###	###	###	746,085	0	###	###	0.0
2024-Jun-25 Tue	###	###	5	###	619,957	###	###	###	0.0
2024-Jun-24 Mon	###	###	###	5	398,878	0	49.2	49.2	0.4
2024-Jun-21 Fri	###	###	###	###			20.2	20.2	0.0
2024-Jun-20 Thu	###	###	4.86	###			###	###	0.0
2024-Jun-19 Wed	###	###	###	###			###	###	0.0
2024-Jun-18 Tue	###	###	###	###			24.8	24.8	0.0
2024-Jun-17 Mon	###	###	4.88	###	545,843	1,331,856	###	###	0.0
2024-Jun-14 Fri	5	###	###	###	605,852	0	###	###	0.0
2024-Jun-13 Thu	###	###	###	5	495,452	0	###	###	0.4
2024-Jun-12 Wed	###	###	5	5			###	###	0.4
2024-Jun-11 Tue	###	5.21	###	###	608,828	###	###	###	0.0
2024-Jun-07 Fri	###	###	5.2	5.24			###	###	0.4
2024-Jun-06 Thu	###	###	###	###	557,573	0	73.5	73.5	0.0
2024-Jun-05 Wed	5.27	5.27	###	5.21			###	###	0.4
2024-Jun-04 Tue	###	###	###	###	412,884	0	###	###	0.0
2024-Jun-03 Mon	5.23	5.26	###	###	285,559	751,020	###	###	0.0
2024-May-31 Fri	5.25	5.25	###	###	1,075,050	###	###	###	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	###			###	###	0.0
2024-May-28 Tue	5.43	5.48	###	5.2	464,029	###	###	###	###
2024-May-27 Mon	###	5.52	5.29	5.46	404,751	2,187,679	89.0	89.0	###
2024-May-24 Fri	5.2	5.28	###	5.25	363,188	###	74.5	74.5	0.4
2024-May-23 Thu	###	###	###	5.29			88.3	88.3	0.4
2024-May-22 Wed	5.4	5.4	###	###	429,658	1,160,076	###	###	0.0
2024-May-21 Tue	5.26	###	5.22	###	621,957	###	79.5	79.5	0.0
2024-May-20 Mon	###	###	5.25	5.29	518,370	1,360,721	###	###	0.4
2024-May-17 Fri	5.46	###	###	###			###	###	0.0
2024-May-16 Thu	###	###	5.41	5.48	583,170	1,577,474	12.8	12.8	###
2024-May-15 Wed	###	###	5.51	###			###	###	0.0
2024-May-14 Tue	5.52	###	5.51	5.56	555,682	###	73.9	73.9	0.4
2024-May-13 Mon	###	###	5.51	5.54			###	###	0.4
2024-May-10 Fri	5.75	5.79	###	###			17.9	17.9	0.0
2024-May-09 Thu	###	###	5.75	5.76	372,342	1,070,483	###	###	###
2024-May-08 Wed	###	5.955	5.83	###			###	###	0.0
2024-May-07 Tue	5.79	###	###	5.86	517,283	0	###	###	0.4
2024-May-06 Mon	5.89	###	5.74	5.74			###	###	0.4
2024-May-03 Fri	5.7	5.86	###	5.85			84.6	84.6	0.4
2024-May-02 Thu	5.54	###	5.52	###			82.9	82.9	0.0
2024-May-01 Wed	5.48	5.52	5.41	5.51			###	###	###
2024-Apr-30 Tue	5.58	5.59	###	5.56	604,956	1,690,852	###	###	0.4
2024-Apr-29 Mon	5.53	###	5.385	5.57			###	###	0.4
2024-Apr-26 Fri	5.56	5.59	5.41	5.47	625,029	3,437,659	###	###	###
2024-Apr-24 Wed	###	5.73	###	###	280,657	804,082	29.0	29.0	0.0
2024-Apr-23 Tue	5.54	###	5.54	###			85.5	85.5	0.0
2024-Apr-22 Mon	5.48	5.55	5.48	5.5	205,684	1,134,347	68.1	68.1	0.4
2024-Apr-19 Fri	5.4	###	###	5.43			###	###	0.4
2024-Apr-18 Thu	###	5.48	###	5.45			79.4	79.4	###
2024-Apr-17 Wed	5.4	5.42	###	###			29.5	29.5	0.0
2024-Apr-16 Tue	5.4	5.46	###	5.4			###	###	0.4
2024-Apr-15 Mon	5.5	5.51	###	5.42	305,982	842,980	###	###	0.4
2024-Apr-12 Fri	5.52	5.56	5.5	5.51			###	###	###
2024-Apr-11 Thu	###	###	5.52	5.53	291,358	804,148	###	###	###
2024-Apr-10 Wed	###	5.675	###	###	344,029	976,182	###	###	0.0
2024-Apr-09 Tue	5.58	###	5.53	###	529,340	1,463,625	69.9	69.9	0.0
2024-Apr-08 Mon	5.56	###	5.54	5.59	309,927	###	73.9	73.9	###
2024-Apr-05 Fri	5.55	5.56	5.48	5.53			###	###	###
2024-Apr-04 Thu	5.54	###	5.53	5.56			67.4	67.4	0.4
2024-Apr-03 Wed	###	###	5.44	5.47	521,458	###	20.3	20.3	###
2024-Apr-02 Tue	5.75	5.78	###	###	397,650	###	###	###	0.0
2024-Mar-28 Thu	5.78	5.83	5.71	5.78			57.5	57.5	0.4
2024-Mar-27 Wed	###	5.79	###	5.75			###	###	###
2024-Mar-26 Tue	5.77	5.785	###	###	447,885	###	24.4	24.4	0.0
2024-Mar-25 Mon	5.71	5.85	5.71	5.77			###	###	0.4
2024-Mar-22 Fri	5.81	5.82	5.73	5.77	378,247	2,184,376	33.1	33.1	0.4
2024-Mar-21 Thu	5.81	5.85	5.76	5.8	731,440	###	29.6	29.6	0.4
2024-Mar-20 Wed	5.88	5.88	5.75	5.77	508,787	###	###	###	0.4
2024-Mar-19 Tue	###	###	5.83	###	254,878	###	35.2	35.2	0.0
2024-Mar-18 Mon	###	5.975	###	###			###	###	0.0
2024-Mar-15 Fri	###	6.045	###	###	714,177	###	34.5	34.5	0.0
2024-Mar-14 Thu	###	###	###	6			###	###	0.4
2024-Mar-13 Wed	###	###	###	###			21.4	21.4	0.0
2024-Mar-12 Tue	###	###	###	###			31.0	31.0	0.0
2024-Mar-11 Mon	###	6.085	###	###	242,173	###	###	###	0.0
2024-Mar-08 Fri	###	###	###	###	294,772	0	27.8	27.8	0.0
2024-Mar-07 Thu	5.85	###	5.85	###			85.8	85.8	0.0
2024-Mar-06 Wed	5.79	5.87	5.73	5.82			71.3	71.3	0.4
2024-Mar-05 Tue	5.87	###	5.76	5.78	510,046	###	###	###	0.4
2024-Mar-04 Mon	6	6.2	###	###			25.9	25.9	0.0
2024-Mar-01 Fri	###	###	5.86	###			###	###	0.0
2024-Feb-29 Thu	###	###	5.685	###	2,028,385	5,765,684	###	###	0.0
2024-Feb-28 Wed	###	###	5.5	5.8			###	###	0.4
2024-Feb-27 Tue	6.58	6.7	6.57	6.59	323,680	###	72.1	72.1	###
2024-Feb-26 Mon	###	###	6.55	###	131,049	429,185	###	###	0.0
2024-Feb-23 Fri	###	###	6.55	6.57			###	###	###
2024-Feb-22 Thu	6.43	6.55	6.43	6.52			###	###	0.5
2024-Feb-21 Wed	###	###	6.5	6.52			29.2	29.2	0.5
2024-Feb-20 Tue	6.48	###	6.46	6.56	513,951	###	###	###	0.5
2024-Feb-19 Mon	###	6.7	6.48	6.48			###	###	0.5
2024-Feb-16 Fri	6.75	6.76	###	###	130,088	###	19.5	19.5	0.0
2024-Feb-15 Thu	###	6.72	###	###	304,924	1,024,544	###	###	0.0
2024-Feb-14 Wed	###	###	6.53	6.58	372,484	###	###	###	0.5
2024-Feb-13 Tue	6.76	6.8	###	###			###	###	0.0
2024-Feb-12 Mon	6.79	6.82	6.71	6.71			###	###	###
2024-Feb-09 Fri	6.75	6.8	###	6.76			###	###	0.5
2024-Feb-08 Thu	6.8	6.81	6.74	6.79	299,178	###	33.4	33.4	0.5
2024-Feb-07 Wed	6.83	6.85	6.71	6.71	574,626	###	19.7	19.7	###
2024-Feb-06 Tue	6.79	###	6.75	6.8			68.3	68.3	0.5
2024-Feb-05 Mon	###	###	6.85	6.87			32.6	32.6	###
2024-Feb-02 Fri	###	###	###	###	412,042	0	###	###	0.0
2024-Feb-01 Thu	###	###	###	###	358,449	0	19.8	19.8	0.0
2024-Jan-31 Wed	###	7.2	###	###	477,385	1,718,586	83.7	83.7	0.0
2024-Jan-30 Tue	###	###	###	7			###	###	0.5
2024-Jan-29 Mon	###	###	###	###	353,582	0	###	###	0.0
2024-Jan-25 Thu	###	###	###	7			24.8	24.8	0.5
2024-Jan-24 Wed	###	###	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	7.045	###	7	216,971	764,280	###	###	0.5
2024-Jan-22 Mon	7	###	###	7	284,550	0	73.0	73.0	0.5
2024-Jan-19 Fri	###	7	6.86	###			###	###	0.0
2024-Jan-18 Thu	6.75	6.87	6.74	6.86			84.6	84.6	0.5
2024-Jan-17 Wed	6.8	6.89	6.8	6.84	181,682	###	###	###	0.5
2024-Jan-16 Tue	6.83	6.85	6.76	6.8			###	###	0.5
2024-Jan-15 Mon	6.88	###	6.88	6.88	105,549	363,088	70.8	70.8	###
2024-Jan-12 Fri	###	7	6.84	6.84			16.1	16.1	0.5
2024-Jan-11 Thu	###	###	###	###	206,325	0	28.3	28.3	0.0
2024-Jan-10 Wed	###	7	###	###			###	###	0.0
2024-Jan-09 Tue	###	###	###	###	204,280	0	###	###	0.0
2024-Jan-08 Mon	###	###	6.83	6.86	106,280	362,946	###	###	0.5
2024-Jan-05 Fri	###	###	6.86	###	98,522	###	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	6.86	6.89			21.1	21.1	0.5
2024-Jan-03 Wed	###	###	###	###			25.0	25.0	0.0
2024-Jan-02 Tue	###	###	7	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	7	150,228	0	69.4	69.4	0.5
2023-Dec-28 Thu	7	7	###	###	228,244	798,854	###	###	0.0
2023-Dec-27 Wed	###	7	6.89	###	165,946	###	27.2	27.2	0.0
2023-Dec-22 Fri	6.85	###	6.83	6.87			71.5	71.5	###
2023-Dec-21 Thu	###	###	6.77	6.85	342,277	###	18.4	18.4	###
2023-Dec-20 Wed	###	###	6.81	###	296,747	1,010,423	###	###	0.0
2023-Dec-19 Tue	6.7	6.79	###	6.79	309,945	###	74.9	74.9	0.5
2023-Dec-18 Mon	6.75	6.78	###	6.7			29.7	29.7	0.5
2023-Dec-15 Fri	6.85	6.85	6.72	6.75			23.4	23.4	0.5
2023-Dec-14 Thu	###	6.81	###	6.79	316,645	1,078,176	74.6	74.6	0.5
2023-Dec-13 Wed	###	6.72	###	###	436,357	1,466,159	69.0	69.0	0.0
2023-Dec-12 Tue	6.75	6.75	###	6.7			###	###	0.5
2023-Dec-11 Mon	6.73	6.85	6.73	6.74	254,146	1,725,651	74.5	74.5	###
2023-Dec-08 Fri	###	6.72	###	###	241,080	810,028	71.9	71.9	0.0
2023-Dec-07 Thu	###	###	6.59	###	414,957	1,367,283	68.6	68.6	0.0
2023-Dec-06 Wed	###	###	6.51	###	309,543	###	27.4	27.4	0.0
2023-Dec-05 Tue	6.59	###	6.51	6.52	153,854	###	###	###	0.5
2023-Dec-04 Mon	###	###	###	###	571,075	0	###	###	0.0
2023-Dec-01 Fri	###	###	6.49	6.5			###	###	0.5
2023-Nov-30 Thu	###	6.76	###	###			###	###	0.0
2023-Nov-29 Wed	6.5	6.84	6.49	6.76			###	###	0.5
2023-Nov-28 Tue	6.4	6.49	6.4	6.48			76.4	76.4	0.5
2023-Nov-27 Mon	6.49	6.49	6.43	6.44			38.8	38.8	0.5
2023-Nov-24 Fri	6.41	6.47	6.4	6.4	216,271	###	35.1	35.1	0.5
2023-Nov-23 Thu	6.48	6.52	6.43	6.5			###	###	0.5
2023-Nov-22 Wed	6.45	6.48	6.4	6.48			###	###	0.5
2023-Nov-21 Tue	6.43	6.45	###	6.45			###	###	###
2023-Nov-20 Mon	6.56	6.56	6.42	6.43			24.6	24.6	###
2023-Nov-17 Fri	6.5	6.57	###	6.49	197,850	###	35.1	35.1	###
2023-Nov-16 Thu	6.46	6.51	###	6.43	297,588	968,648	###	###	###
2023-Nov-15 Wed	6.49	6.55	6.44	6.44	424,851	###	28.8	28.8	0.5
2023-Nov-14 Tue	6.44	6.45	###	6.45			64.1	64.1	###
2023-Nov-13 Mon	6.4	6.42	###	6.42			###	###	0.5
2023-Nov-10 Fri	6.25	###	6.25	###	167,420	523,187	81.5	81.5	0.0
2023-Nov-09 Thu	###	###	6.27	###	264,071	###	73.0	73.0	0.0
2023-Nov-08 Wed	6.29	###	6.285	###			###	###	0.0
2023-Nov-07 Tue	###	###	###	6.25			86.3	86.3	###
2023-Nov-06 Mon	###	###	6.23	6.26			28.9	28.9	0.4
2023-Nov-03 Fri	6.25	###	###	6.27			###	###	0.4
2023-Nov-02 Thu	###	6.23	###	###	186,357	###	76.1	76.1	0.0
2023-Nov-01 Wed	###	###	###	6			###	###	0.4
2023-Oct-31 Tue	6	###	5.8	###	467,748	###	72.9	72.9	0.0
2023-Oct-30 Mon	###	###	###	###			73.4	73.4	0.0
2023-Oct-27 Fri	###	###	###	###			###	###	0.0
2023-Oct-26 Thu	6.26	6.29	###	###	276,047	###	###	###	0.0
2023-Oct-25 Wed	6.23	6.42	###	###			78.9	78.9	0.0
2023-Oct-24 Tue	5.88	###	5.86	###			83.6	83.6	0.0
2023-Oct-23 Mon	5.87	###	5.87	###	192,672	###	78.1	78.1	0.0
2023-Oct-20 Fri	5.84	###	5.82	###			85.9	85.9	0.0
2023-Oct-19 Thu	5.79	###	5.73	###			###	###	0.0
2023-Oct-18 Wed	###	###	5.855	5.89			30.0	30.0	###
2023-Oct-17 Tue	###	###	5.86	###	250,280	733,320	26.3	26.3	0.0
2023-Oct-16 Mon	###	###	5.83	5.89	182,429	531,780	###	###	###
2023-Oct-13 Fri	6	###	5.83	###			23.8	23.8	0.0
2023-Oct-12 Thu	###	###	6	###	970,520	###	###	###	0.0
2023-Oct-11 Wed	###	6	5.88	###	273,640	1,625,421	###	###	0.0
2023-Oct-10 Tue	5.8	###	5.78	###	450,052	1,300,650	82.7	82.7	0.0
2023-Oct-09 Mon	5.71	5.78	###	5.77			81.2	81.2	0.4
2023-Oct-06 Fri	5.58	5.75	5.58	5.72	465,958	2,639,652	###	###	0.4
2023-Oct-05 Thu	5.53	###	5.53	###	424,654	###	78.8	78.8	0.0
2023-Oct-04 Wed	5.4	5.54	###	5.53	789,377	2,186,574	###	###	###
2023-Oct-03 Tue	5.57	###	5.49	5.5			30.7	30.7	0.4
2023-Oct-02 Mon	5.74	5.74	###	###			###	###	0.0
2023-Sep-29 Fri	5.72	5.76	###	5.73	380,845	###	64.2	64.2	###
2023-Sep-28 Thu	5.73	5.76	###	5.7	741,246	2,134,788	31.7	31.7	0.4
2023-Sep-27 Wed	###	5.77	###	5.76			78.7	78.7	###
2023-Sep-26 Tue	5.78	5.8	5.72	5.73			###	###	###
2023-Sep-25 Mon	###	5.84	###	5.81			88.0	88.0	###
2023-Sep-22 Fri	###	5.7	###	###	577,370	###	72.7	72.7	0.0
2023-Sep-21 Thu	5.85	5.88	###	5.7	977,389	2,873,523	19.7	19.7	0.4
2023-Sep-20 Wed	5.76	5.87	###	5.84			###	###	0.4
2023-Sep-19 Tue	5.75	###	5.73	5.8			###	###	0.4
2023-Sep-18 Mon	6	###	5.79	5.83	463,372	###	20.0	20.0	###
2023-Sep-15 Fri	###	###	6	6	1,272,175	3,816,525	###	###	0.4
2023-Sep-14 Thu	###	6.055	###	6			24.5	24.5	0.4
2023-Sep-13 Wed	6.22	6.28	###	###	1,185,947	3,723,873	###	###	0.0
2023-Sep-12 Tue	###	6.4	6.24	6.25			25.7	25.7	###
2023-Sep-11 Mon	###	###	###	###	747,776	0	80.8	80.8	0.0
2023-Sep-08 Fri	###	###	6.28	###	360,487	1,131,929	69.4	69.4	0.0
2023-Sep-07 Thu	###	###	6.25	###			38.5	38.5	0.0
2023-Sep-06 Wed	6.27	6.42	6.27	6.4	800,252	###	###	###	0.5
2023-Sep-05 Tue	###	###	###	###	1,045,988	0	88.7	88.7	0.0
2023-Sep-04 Mon	###	###	###	6.21			###	###	###
2023-Sep-01 Fri	###	###	6.21	###			74.4	74.4	0.0
2023-Aug-31 Thu	6.5	6.5	###	###	1,953,353	###	17.6	17.6	0.0
2023-Aug-30 Wed	6.8	6.84	###	6.5	2,406,856	8,231,447	9.8	9.8	0.5
2023-Aug-29 Tue	###	###	6.55	###	183,855	602,125	72.0	72.0	0.0