(APX) APPEN LIMITED Daily Prices - Stock Trading OzSuper

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Thu 24-Apr-25 07:00:16 PM AEST}

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

(APX) APPEN LIMITED Daily Prices...

TOC Company Info for APX Limits

Company Details for (APX) APPEN LIMITED

Listing Code	APX
Listing Name	APPEN LIMITED
GICS Sector	Software & Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for APX .. Wednesday 24th April 2024

APX 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	###	109,736,973	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for APX Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (APX) APPEN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -1.27
2024-Apr-24 Wed	###	###	###	###			###	###	0.0
2024-Apr-23 Tue	###	###	###	###	4,060,378	0	93.2	93.2	0.0
2024-Apr-22 Mon	0.645	###	###	###	3,385,726	0	###	###	0.0
2024-Apr-19 Fri	###	###	###	###	4,043,227	0	14.3	14.3	0.0
2024-Apr-18 Thu	###	###	###	0.645			###	###	###
2024-Apr-17 Wed	###	0.685	###	###			###	###	0.0
2024-Apr-16 Tue	0.7	0.725	###	0.655	11,626,326	4,214,543	9.6	9.6	###
2024-Apr-15 Mon	0.76	0.775	0.73	0.73	8,156,984	###	###	###	0.1
2024-Apr-12 Fri	###	###	###	###			4.1	4.1	0.0
2024-Apr-11 Thu	0.77	0.85	0.72	###	13,532,024	###	###	###	0.0
2024-Apr-10 Wed	0.675	0.78	0.675	0.77	13,673,285	###	97.9	97.9	0.1
2024-Apr-09 Tue	0.625	0.675	0.625	###			95.1	95.1	0.0
2024-Apr-08 Mon	###	###	###	###	3,317,270	0	22.7	22.7	0.0
2024-Apr-05 Fri	###	0.655	###	###			###	###	0.0
2024-Apr-04 Thu	0.58	0.645	0.58	0.645			###	###	###
2024-Apr-03 Wed	0.585	0.585	###	0.575	2,498,757	730,886	###	###	###
2024-Apr-02 Tue	###	###	0.575	0.585	3,543,749	1,018,827	23.2	23.2	###
2024-Mar-28 Thu	###	###	0.585	0.585	2,441,156	###	###	###	###
2024-Mar-27 Wed	###	###	0.57	0.585	4,791,629	###	###	###	###
2024-Mar-26 Tue	###	0.645	0.59	###			7.4	7.4	0.0
2024-Mar-25 Mon	0.57	0.625	0.545	0.625			###	###	0.0
2024-Mar-22 Fri	###	###	0.56	0.56			###	###	###
2024-Mar-21 Thu	###	###	###	###	16,141,486	0	2.8	2.8	0.0
2024-Mar-20 Wed	###	0.79	###	###	11,246,471	4,442,356	1.5	1.5	0.0
2024-Mar-19 Tue	0.855	0.87	0.76	0.76	9,816,889	###	2.3	2.3	0.1
2024-Mar-18 Mon	###	0.87	0.79	0.84			94.4	94.4	###
2024-Mar-15 Fri	0.79	0.855	###	0.78	19,936,143	###	###	###	0.1
2024-Mar-14 Thu	###	###	0.73	0.8	25,554,656	9,327,449	1.6	1.6	0.1
2024-Mar-13 Wed	0.87	###	0.85	###			###	###	0.0
2024-Mar-12 Tue	0.87	###	###	###			###	###	0.0
2024-Mar-11 Mon	0.755	###	0.73	0.83	10,986,026	###	96.7	96.7	###
2024-Mar-08 Fri	###	0.81	0.73	0.755	15,596,688	12,009,449	###	###	###
2024-Mar-07 Thu	0.645	0.75	0.645	0.75	16,250,447	11,334,686	98.4	98.4	###
2024-Mar-06 Wed	0.59	###	0.57	###			93.9	93.9	0.0
2024-Mar-05 Tue	0.56	###	0.555	###			94.0	94.0	0.0
2024-Mar-04 Mon	0.55	0.59	0.55	0.555	5,254,077	2,994,823	76.1	76.1	###
2024-Mar-01 Fri	0.56	###	0.545	0.55	5,131,527	1,398,341	###	###	###
2024-Feb-29 Thu	0.58	0.645	0.56	###			14.3	14.3	0.0
2024-Feb-28 Wed	0.5	###	0.49	0.58	14,910,371	3,653,040	###	###	###
2024-Feb-27 Tue	0.42	###	###	0.485	8,679,777	0	###	###	0.0
2024-Feb-26 Mon	0.44	0.46	###	0.42	4,434,926	###	###	###	###
2024-Feb-23 Fri	0.41	0.44	###	###	7,083,786	###	###	###	0.0
2024-Feb-22 Thu	0.385	0.42	###	0.385			###	###	0.0
2024-Feb-21 Wed	###	0.445	0.385	0.385	9,968,389	4,136,881	20.4	20.4	0.0
2024-Feb-20 Tue	0.355	0.43	###	0.4			98.2	98.2	0.0
2024-Feb-19 Mon	###	0.355	###	###			###	###	0.0
2024-Feb-16 Fri	###	###	0.325	0.325			12.5	12.5	###
2024-Feb-15 Thu	###	###	###	0.325			###	###	###
2024-Feb-14 Wed	###	0.3125	###	###			64.9	64.9	0.0
2024-Feb-13 Tue	###	###	###	###			2.0	2.0	0.0
2024-Feb-12 Mon	0.285	###	0.285	0.325	7,957,378	1,133,926	98.9	98.9	###
2024-Feb-09 Fri	0.275	0.285	0.27	0.28			81.9	81.9	###
2024-Feb-08 Thu	###	###	0.275	0.275			###	###	###
2024-Feb-07 Wed	0.28	###	0.27	0.29	6,925,842	934,988	###	###	###
2024-Feb-06 Tue	0.27	0.28	###	0.27			67.5	67.5	###
2024-Feb-05 Mon	0.28	0.2875	0.26	###			11.8	11.8	0.0
2024-Feb-02 Fri	###	###	0.275	0.28			2.0	2.0	###
2024-Feb-01 Thu	0.325	0.325	0.3025	###			###	###	0.0
2024-Jan-31 Wed	0.345	0.345	###	0.325	2,864,526	###	8.4	8.4	###
2024-Jan-30 Tue	###	###	###	###			85.9	85.9	0.0
2024-Jan-29 Mon	0.325	###	###	###			82.3	82.3	0.0
2024-Jan-25 Thu	###	###	###	###	3,582,356	0	###	###	0.0
2024-Jan-24 Wed	###	###	0.2875	###	9,525,676	###	###	###	0.0
2024-Jan-23 Tue	0.27	###	0.27	0.285	13,514,525	###	###	###	###
2024-Jan-22 Mon	0.345	0.345	0.27	0.275	25,644,146	7,885,574	0.4	0.4	###
2024-Jan-19 Fri	###	0.47	0.45	0.46	2,206,556	###	28.0	28.0	0.0
2024-Jan-18 Thu	###	###	0.4425	0.45	3,199,072	###	15.4	15.4	0.0
2024-Jan-17 Wed	0.48	0.4925	0.46	###	2,834,084	###	17.4	17.4	0.0
2024-Jan-16 Tue	0.48	###	0.47	0.49			###	###	###
2024-Jan-15 Mon	###	0.5	0.47	0.48			###	###	0.0
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	0.53	0.54	0.5	###			8.1	8.1	0.0
2024-Jan-10 Wed	0.5	0.53	0.48	0.52	4,578,148	###	###	###	0.0
2024-Jan-09 Tue	0.51	###	###	0.5			20.8	20.8	0.0
2024-Jan-08 Mon	0.575	0.58	0.485	0.49	11,150,929	###	1.4	1.4	###
2024-Jan-05 Fri	###	###	0.57	0.57			5.5	5.5	###
2024-Jan-04 Thu	###	###	0.585	0.59	1,349,273	###	###	###	0.0
2024-Jan-03 Wed	###	###	###	###			19.2	19.2	0.0
2024-Jan-02 Tue	###	0.645	###	###	1,825,373	588,682	###	###	0.0
2023-Dec-29 Fri	###	###	0.6275	###	2,140,071	671,447	22.3	22.3	0.0
2023-Dec-28 Thu	###	###	###	0.645			89.6	89.6	###
2023-Dec-27 Wed	###	###	###	###	3,687,049	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	0.625	###			###	###	0.0
2023-Dec-20 Wed	###	0.8	###	0.72			85.5	85.5	###
2023-Dec-19 Tue	###	0.7	###	###			61.4	61.4	0.0
2023-Dec-18 Mon	0.655	0.71	0.655	0.7	3,633,659	2,479,972	94.9	94.9	###
2023-Dec-15 Fri	###	0.675	###	###			###	###	0.0
2023-Dec-14 Thu	###	###	0.5925	###	4,136,972	1,225,577	###	###	0.0
2023-Dec-13 Wed	0.675	0.675	0.58	###			###	###	0.0
2023-Dec-12 Tue	0.745	0.745	###	###	4,210,543	1,568,427	###	###	0.0
2023-Dec-11 Mon	###	0.755	0.7	0.75			87.4	87.4	###
2023-Dec-08 Fri	###	0.74	###	0.72	4,940,972	1,828,159	98.5	98.5	###
2023-Dec-07 Thu	###	###	###	0.625			90.4	90.4	0.0
2023-Dec-06 Wed	0.57	###	0.57	###	4,783,945	1,363,424	90.9	90.9	0.0
2023-Dec-05 Tue	###	###	0.56	0.57			11.2	11.2	###
2023-Dec-04 Mon	###	###	###	###	3,625,643	0	###	###	0.0
2023-Dec-01 Fri	###	0.655	0.59	0.59			5.3	5.3	0.0
2023-Nov-30 Thu	###	###	###	0.625			72.3	72.3	0.0
2023-Nov-29 Wed	0.645	###	###	0.645	4,624,975	0	###	###	###
2023-Nov-28 Tue	###	###	###	###	2,135,244	0	###	###	0.0
2023-Nov-27 Mon	###	0.625	###	###	3,084,425	963,882	###	###	0.0
2023-Nov-24 Fri	###	0.625	0.585	###	4,911,088	###	67.8	67.8	0.0
2023-Nov-23 Thu	###	0.685	0.585	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###	0				0.0
2023-Nov-21 Tue	###	###	###	###	0				0.0
2023-Nov-20 Mon	###	1	###	###	877,259	438,629	13.5	13.5	0.0
2023-Nov-17 Fri	###	###	0.9925	###			###	###	0.0
2023-Nov-16 Thu	1.025	###	0.985	###	988,429	###	###	###	0.0
2023-Nov-15 Wed	0.955	1.025	###	###	2,540,481	###	94.0	94.0	0.0
2023-Nov-14 Tue	###	0.955	###	###	1,673,343	799,021	###	###	0.0
2023-Nov-13 Mon	0.975	0.985	###	###			###	###	0.0
2023-Nov-10 Fri	###	1.0075	###	###	1,221,326	615,242	###	###	0.0
2023-Nov-09 Thu	###	###	###	1	1,089,352	0	###	###	###
2023-Nov-08 Wed	###	###	###	###			19.6	19.6	0.0
2023-Nov-07 Tue	1.075	###	1.025	###	912,675	467,745	8.5	8.5	0.0
2023-Nov-06 Mon	###	###	1.045	1.055	885,051	###	###	###	0.1
2023-Nov-03 Fri	###	###	###	###	1,092,882	0	81.6	81.6	0.0
2023-Nov-02 Thu	###	###	###	###			###	###	0.0
2023-Nov-01 Wed	###	###	0.89	###	872,889	###	###	###	0.0
2023-Oct-31 Tue	###	###	###	###			###	###	0.0
2023-Oct-30 Mon	###	###	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###	1,285,520	0	65.2	65.2	0.0
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	0.975	976,756	0	###	###	###
2023-Oct-24 Tue	1	1.045	###	###			###	###	0.0
2023-Oct-23 Mon	###	1	###	###			76.6	76.6	0.0
2023-Oct-20 Fri	###	1	0.955	0.975	1,328,888	1,298,988	###	###	###
2023-Oct-19 Thu	0.985	###	0.975	1			###	###	###
2023-Oct-18 Wed	###	1.045	###	###			20.4	20.4	0.0
2023-Oct-17 Tue	###	###	###	###			10.7	10.7	0.0
2023-Oct-16 Mon	###	###	1.045	###	1,003,742	524,455	###	###	0.0
2023-Oct-13 Fri	###	###	###	###	483,059	0	5.7	5.7	0.0
2023-Oct-12 Thu	###	###	###	###	1,061,347	0	92.7	92.7	0.0
2023-Oct-11 Wed	###	###	###	###	799,879	0	###	###	0.0
2023-Oct-10 Tue	###	###	###	###	1,655,577	0	93.6	93.6	0.0
2023-Oct-09 Mon	###	1.085	1.025	###			###	###	0.0
2023-Oct-06 Fri	###	###	###	###			4.1	4.1	0.0
2023-Oct-05 Thu	###	###	###	###			###	###	0.0
2023-Oct-04 Wed	###	###	###	###	1,997,888	0	11.2	11.2	0.0
2023-Oct-03 Tue	1.29	###	1.2	1.2			###	###	0.1
2023-Oct-02 Mon	1.255	###	1.24	###	702,551	435,581	###	###	0.0
2023-Sep-29 Fri	1.23	1.285	1.23	1.24	456,620	###	70.2	70.2	0.1
2023-Sep-28 Thu	1.21	1.25	1.21	1.22			74.6	74.6	0.1
2023-Sep-27 Wed	1.225	1.25	1.21	1.22	378,159	###	###	###	0.1
2023-Sep-26 Tue	###	1.25	1.22	1.225	590,272	728,985	###	###	0.1
2023-Sep-25 Mon	1.29	###	1.23	###	701,128	###	###	###	0.0
2023-Sep-22 Fri	1.23	###	1.21	1.29	1,916,379	###	92.5	92.5	0.1
2023-Sep-21 Thu	###	###	1.175	1.24	1,914,349	1,124,680	86.7	86.7	0.1
2023-Sep-20 Wed	###	###	###	###	1,758,278	0	5.0	5.0	0.0
2023-Sep-19 Tue	###	###	###	###	1,468,553	0	###	###	0.0
2023-Sep-18 Mon	1.41	1.425	1.375	###			33.4	33.4	0.0
2023-Sep-15 Fri	###	1.445	###	1.41	2,250,346	1,625,874	###	###	###
2023-Sep-14 Thu	###	###	###	###	736,452	0	###	###	0.0
2023-Sep-13 Wed	###	1.43	###	###	1,034,558	###	39.9	39.9	0.0
2023-Sep-12 Tue	1.44	1.445	###	1.375	1,512,141	1,092,521	9.8	9.8	0.1
2023-Sep-11 Mon	1.45	###	1.43	1.43	684,773	###	###	###	0.1
2023-Sep-08 Fri	1.47	1.485	1.45	1.45			###	###	###
2023-Sep-07 Thu	1.52	1.54	1.46	1.46	1,090,652	1,635,978	13.8	13.8	0.1
2023-Sep-06 Wed	1.54	1.545	1.51	1.52	765,859	1,169,849	26.4	26.4	0.1
2023-Sep-05 Tue	1.54	1.55	1.51	1.525			28.7	28.7	0.1
2023-Sep-04 Mon	1.57	1.59	###	1.54			###	###	###
2023-Sep-01 Fri	1.59	###	1.5375	1.56			###	###	###
2023-Aug-31 Thu	###	1.675	1.585	1.585			28.8	28.8	###
2023-Aug-30 Wed	1.555	###	1.52	1.59			###	###	###
2023-Aug-29 Tue	1.49	###	1.48	1.52			83.8	83.8	0.1
2023-Aug-28 Mon	2	2	1.485	1.52	14,620,971	25,477,041	###	###	0.1
2023-Aug-25 Fri	2.28	2.45	2.23	2.24	2,416,476	5,654,553	###	###	###
2023-Aug-24 Thu	2.23	###	2.22	###	2,756,444	3,059,652	###	###	0.0
2023-Aug-23 Wed	###	2.185	###	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	###	###	###	###	1,065,059	0	###	###	0.0
2023-Aug-18 Fri	###	###	###	###	634,185	0	###	###	0.0
2023-Aug-17 Thu	###	###	###	###	1,068,248	0	###	###	0.0
2023-Aug-16 Wed	###	2.2	###	###			19.6	19.6	0.0
2023-Aug-15 Tue	###	###	###	###			###	###	0.0
2023-Aug-14 Mon	###	2.21	###	###	1,346,526	###	92.1	92.1	0.0
2023-Aug-11 Fri	###	###	###	###	1,160,859	0	###	###	0.0
2023-Aug-10 Thu	###	###	2	###			23.9	23.9	0.0
2023-Aug-09 Wed	2.2	2.21	###	###	1,497,147	1,654,347	###	###	0.0
2023-Aug-08 Tue	2.22	2.24	###	###	1,020,788	1,143,282	28.9	28.9	0.0
2023-Aug-07 Mon	2.26	###	###	2.21	1,302,821	0	22.5	22.5	0.2
2023-Aug-04 Fri	2.25	###	2.225	2.27			###	###	0.2
2023-Aug-03 Thu	2.2	2.26	###	2.24	1,117,549	###	84.7	84.7	###
2023-Aug-02 Wed	2.25	2.27	2.21	2.22			27.1	27.1	0.2
2023-Aug-01 Tue	2.29	2.325	###	2.27	779,477	906,142	###	###	0.2
2023-Jul-31 Mon	2.29	###	2.27	2.27	800,023	908,026	30.7	30.7	0.2
2023-Jul-28 Fri	2.26	2.29	2.23	2.26	899,559	###	###	###	###
2023-Jul-27 Thu	2.22	###	2.22	###			88.2	88.2	0.0
2023-Jul-26 Wed	###	2.21	###	###			75.7	75.7	0.0
2023-Jul-25 Tue	2.21	2.23	###	###	1,403,342	1,564,726	###	###	0.0
2023-Jul-24 Mon	2.23	2.25	2.2	2.2			30.8	30.8	0.2
2023-Jul-21 Fri	2.26	2.29	2.21	2.23			###	###	###
2023-Jul-20 Thu	###	###	2.29	2.29	1,200,183	###	14.0	14.0	###
2023-Jul-19 Wed	###	###	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	2.26	2.29			38.0	38.0	###
2023-Jul-17 Mon	###	###	2.27	2.27			21.8	21.8	0.2
2023-Jul-14 Fri	2.4	2.46	###	###			###	###	0.0
2023-Jul-13 Thu	###	###	2.25	###	1,999,356	2,249,275	77.2	77.2	0.0
2023-Jul-12 Wed	2.29	###	2.275	2.29			73.6	73.6	###
2023-Jul-11 Tue	2.28	###	###	2.27	941,583	0	24.2	24.2	0.2
2023-Jul-10 Mon	2.27	###	2.21	2.22	1,263,985	###	###	###	0.2
2023-Jul-07 Fri	###	###	2.25	2.25			###	###	###
2023-Jul-06 Thu	2.44	2.45	###	###			12.4	12.4	0.0
2023-Jul-05 Wed	2.42	2.49	2.4	2.45	1,238,444	###	###	###	0.2
2023-Jul-04 Tue	2.4	2.44	###	2.4	939,747	###	###	###	###
2023-Jul-03 Mon	2.41	2.45	###	###			22.0	22.0	0.0
2023-Jun-30 Fri	2.42	2.43	###	###	909,044	1,104,488	###	###	0.0
2023-Jun-29 Thu	###	2.46	###	2.41	1,874,341	###	###	###	0.2
2023-Jun-28 Wed	###	2.43	###	###			###	###	0.0
2023-Jun-27 Tue	2.29	###	2.27	###			###	###	0.0
2023-Jun-26 Mon	2.58	2.59	2.23	2.28			2.8	2.8	0.2
2023-Jun-23 Fri	2.71	2.75	###	###	1,081,645	###	11.2	11.2	0.0
2023-Jun-22 Thu	2.7	2.72	###	###			45.7	45.7	0.0
2023-Jun-21 Wed	2.7	2.77	###	2.72			76.0	76.0	0.2
2023-Jun-20 Tue	2.7	2.74	###	###			34.9	34.9	0.0
2023-Jun-19 Mon	2.81	2.87	###	###	1,947,751	2,795,022	11.8	11.8	0.0
2023-Jun-16 Fri	2.7	2.85	###	2.84	5,135,870	###	###	###	0.2
2023-Jun-15 Thu	2.83	2.85	2.51	###	5,677,828	15,216,579	###	###	0.0
2023-Jun-14 Wed	###	###	2.83	2.83			3.6	3.6	0.2
2023-Jun-13 Tue	3.25	3.28	###	###			17.6	17.6	0.0
2023-Jun-09 Fri	###	3.7	###	3.25			1.9	1.9	0.2
2023-Jun-08 Thu	3.54	###	3.48	3.49			###	###	###
2023-Jun-07 Wed	###	3.72	###	###			###	###	0.0
2023-Jun-06 Tue	3.44	3.51	3.27	###			###	###	0.0
2023-Jun-05 Mon	3.86	###	###	3.5			###	###	0.3
2023-Jun-02 Fri	3.43	3.86	3.41	3.76			###	###	0.3
2023-Jun-01 Thu	###	###	###	3.27			###	###	###
2023-May-31 Wed	2.88	3.21	2.87	###	5,202,741	###	###	###	0.0
2023-May-30 Tue	2.74	2.86	###	2.8			###	###	0.2
2023-May-29 Mon	2.5	###	2.5	2.71	7,227,924	###	96.4	96.4	###
2023-May-26 Fri	2.49	2.55	2.41	2.45	1,739,382	###	###	###	0.2
2023-May-25 Thu	2.26	2.42	2.26	2.42			###	###	0.2
2023-May-24 Wed	###	###	2.22	2.23			###	###	###
2023-May-23 Tue	###	2.41	2.28	###	1,087,871	2,551,057	###	###	0.0
2023-May-22 Mon	2.42	2.42	###	###	923,670	1,117,640	###	###	0.0
2023-May-19 Fri	2.46	2.54	###	2.42	2,828,659	###	###	###	0.2
2023-May-18 Thu	###	2.5	2.25	2.46	3,686,952	###	###	###	0.2
2023-May-17 Wed	###	###	###	###	4,433,758	0	###	###	0.0
2023-May-16 Tue	###	###	###	###	0				0.0
2023-May-15 Mon	###	2.4	2.29	###			73.1	73.1	0.0
2023-May-12 Fri	2.2	###	###	###			92.2	92.2	0.0
2023-May-11 Thu	2.28	###	###	2.21	7,111,754	0	13.0	13.0	0.2
2023-May-10 Wed	2.8	2.81	2.28	2.29			###	###	###
2023-May-09 Tue	###	###	###	###			93.4	93.4	0.0
2023-May-08 Mon	###	3.2	###	###			12.0	12.0	0.0
2023-May-05 Fri	###	###	###	###	1,144,359	0	82.4	82.4	0.0
2023-May-04 Thu	3.24	###	###	###			5.1	5.1	0.0
2023-May-03 Wed	###	3.255	###	###	2,181,758	###	###	###	0.0
2023-May-02 Tue	###	###	###	###			81.9	81.9	0.0
2023-May-01 Mon	###	###	###	###	2,157,521	0	###	###	0.0
2023-Apr-28 Fri	###	3.2	###	###			###	###	0.0
2023-Apr-27 Thu	2.85	###	2.83	###			###	###	0.0
2023-Apr-26 Wed	2.79	###	2.73	2.85			###	###	###
2023-Apr-24 Mon	2.87	###	2.81	2.82	673,447	###	24.8	24.8	###
2023-Apr-21 Fri	2.88	2.89	2.81	2.87			34.5	34.5	###
2023-Apr-20 Thu	2.85	###	2.8	2.89			###	###	###
2023-Apr-19 Wed	2.81	###	2.8	2.88	331,526	###	###	###	0.2
2023-Apr-18 Tue	2.85	2.88	2.8	2.82			29.1	29.1	###
2023-Apr-17 Mon	2.86	###	2.82	2.85			###	###	###
2023-Apr-14 Fri	2.82	###	2.8	2.87			###	###	###
2023-Apr-13 Thu	2.7	2.81	###	2.8			###	###	0.2
2023-Apr-12 Wed	###	2.74	###	2.7			###	###	0.2
2023-Apr-11 Tue	2.55	###	2.55	###	840,082	###	81.9	81.9	0.0
2023-Apr-06 Thu	###	2.7	2.52	2.54			6.3	6.3	###
2023-Apr-05 Wed	2.73	2.73	###	###			18.5	18.5	0.0
2023-Apr-04 Tue	2.76	2.81	###	2.72			23.1	23.1	0.2
2023-Apr-03 Mon	2.86	###	2.755	2.76	1,264,146	###	16.6	16.6	0.2
2023-Mar-31 Fri	###	###	2.82	2.82	1,554,041	###	###	###	###
2023-Mar-30 Thu	2.79	###	2.77	###			96.1	96.1	0.0
2023-Mar-29 Wed	2.72	2.785	###	2.74			###	###	0.2
2023-Mar-28 Tue	###	###	###	2.72			###	###	0.2
2023-Mar-27 Mon	2.76	2.83	###	2.71	766,328	1,084,354	###	###	###
2023-Mar-24 Fri	2.75	###	###	2.73	622,481	0	25.1	25.1	###
2023-Mar-23 Thu	2.72	2.75	###	2.74			76.9	76.9	0.2
2023-Mar-22 Wed	###	2.79	###	2.74			###	###	0.2
2023-Mar-21 Tue	###	###	2.575	###	493,288	###	###	###	0.0
2023-Mar-20 Mon	###	###	2.57	2.59			40.4	40.4	0.2
2023-Mar-17 Fri	2.58	###	2.55	###	1,137,442	###	###	###	0.0
2023-Mar-16 Thu	2.58	###	2.56	###			###	###	0.0
2023-Mar-15 Wed	2.77	2.83	###	###			###	###	0.0
2023-Mar-14 Tue	###	2.78	###	2.73	1,067,844	###	###	###	###
2023-Mar-13 Mon	###	2.79	###	2.76			89.7	89.7	0.2
2023-Mar-10 Fri	2.53	2.77	2.52	###			###	###	0.0
2023-Mar-09 Thu	2.47	###	2.445	###			96.3	96.3	0.0
2023-Mar-08 Wed	2.45	###	###	2.43			###	###	###
2023-Mar-07 Tue	###	2.53	###	2.52	1,881,643	2,380,278	97.4	97.4	###
2023-Mar-06 Mon	2.28	###	2.28	###			88.3	88.3	0.0
2023-Mar-03 Fri	###	###	2.24	2.25	1,194,047	###	17.4	17.4	###
2023-Mar-02 Thu	2.27	###	2.22	###	1,517,985	###	###	###	0.0
2023-Mar-01 Wed	###	###	2.24	2.25	1,619,077	###	16.6	16.6	###
2023-Feb-28 Tue	###	###	2.25	###	2,854,453	3,211,259	###	###	0.0
2023-Feb-27 Mon	2.5	###	###	###			###	###	0.0
2023-Feb-24 Fri	2.73	2.78	2.675	2.75			72.1	72.1	###
2023-Feb-23 Thu	2.71	2.77	2.7	2.7	374,851	###	36.2	36.2	0.2
2023-Feb-22 Wed	2.71	2.78	###	2.72	491,653	###	###	###	0.2
2023-Feb-21 Tue	2.73	2.81	2.7	2.75			74.0	74.0	###
2023-Feb-20 Mon	2.78	2.79	###	2.72			24.9	24.9	0.2
2023-Feb-17 Fri	2.8	2.86	2.73	2.73	1,097,474	###	###	###	###
2023-Feb-16 Thu	###	###	###	###			96.9	96.9	0.0
2023-Feb-15 Wed	###	###	2.57	###			###	###	0.0
2023-Feb-14 Tue	2.84	2.845	2.56	###	3,807,988	10,291,087	4.4	4.4	0.0
2023-Feb-13 Mon	3.2	3.21	2.74	2.81	5,898,026	17,546,627	1.5	1.5	###
2023-Feb-10 Fri	###	###	###	###			###	###	0.0
2023-Feb-09 Thu	2.71	###	2.58	###			98.1	98.1	0.0
2023-Feb-08 Wed	###	###	###	2.73			###	###	###
2023-Feb-07 Tue	###	###	2.53	###	1,268,958	###	###	###	0.0
2023-Feb-06 Mon	2.72	2.73	2.59	2.59			12.4	12.4	0.2
2023-Feb-03 Fri	###	2.76	2.57	2.72	1,711,980	4,562,426	87.9	87.9	0.2
2023-Feb-02 Thu	2.57	###	2.525	2.56	729,356	###	37.4	37.4	0.2
2023-Feb-01 Wed	2.59	2.59	2.48	2.52			###	###	###
2023-Jan-31 Tue	###	###	2.55	2.56	383,374	###	###	###	0.2
2023-Jan-30 Mon	2.57	###	2.57	###	531,587	683,089	85.3	85.3	0.0
2023-Jan-27 Fri	###	###	2.56	2.56			###	###	0.2
2023-Jan-25 Wed	###	###	2.58	2.58			16.4	16.4	0.2
2023-Jan-24 Tue	###	###	2.59	###			###	###	0.0
2023-Jan-23 Mon	###	###	2.57	2.58			29.0	29.0	0.2
2023-Jan-20 Fri	###	###	2.56	2.56			11.1	11.1	0.2
2023-Jan-19 Thu	###	###	###	###			35.9	35.9	0.0
2023-Jan-18 Wed	2.7	2.7	###	###			###	###	0.0
2023-Jan-17 Tue	2.77	2.79	###	###			6.5	6.5	0.0
2023-Jan-16 Mon	###	###	###	2.79	1,000,682	0	95.8	95.8	###
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	###	###	###	###	398,580	0	22.5	22.5	0.0
2023-Jan-11 Wed	2.57	###	2.56	###	497,753	637,123	75.9	75.9	0.0
2023-Jan-10 Tue	###	###	2.545	2.55	933,872	1,188,352	###	###	0.2
2023-Jan-09 Mon	###	2.71	2.59	###			###	###	0.0
2023-Jan-06 Fri	###	###	2.58	###			22.5	22.5	0.0
2023-Jan-05 Thu	2.58	###	2.58	###	515,273	###	87.9	87.9	0.0
2023-Jan-04 Wed	2.44	###	2.44	2.59			93.6	93.6	0.2
2023-Jan-03 Tue	2.49	2.49	2.42	2.43			###	###	###
2022-Dec-30 Fri	2.4	2.51	2.4	2.49	564,621	1,386,144	86.3	86.3	0.2
2022-Dec-29 Thu	###	2.385	###	###			73.1	73.1	0.0
2022-Dec-28 Wed	###	###	###	###			###	###	0.0
2022-Dec-23 Fri	###	###	###	###			###	###	0.0
2022-Dec-22 Thu	###	2.42	###	###			###	###	0.0
2022-Dec-21 Wed	###	###	###	###			17.7	17.7	0.0
2022-Dec-20 Tue	###	2.475	2.22	2.27	1,385,984	###	###	###	0.2
2022-Dec-19 Mon	2.5	2.53	###	###	1,644,647	2,080,478	7.1	7.1	0.0
2022-Dec-16 Fri	2.58	###	2.48	2.5	2,072,483	2,569,878	12.3	12.3	0.2
2022-Dec-15 Thu	2.59	###	###	###	907,726	0	###	###	0.0
2022-Dec-14 Wed	2.7	2.7	2.59	2.59			11.2	11.2	0.2
2022-Dec-13 Tue	###	2.71	###	###	632,655	857,247	###	###	0.0
2022-Dec-12 Mon	2.57	###	2.49	###	1,235,146	1,537,756	94.0	94.0	0.0
2022-Dec-09 Fri	###	###	2.56	2.59	1,099,153	###	14.9	14.9	0.2
2022-Dec-08 Thu	###	2.71	###	###	911,887	###	###	###	0.0
2022-Dec-07 Wed	2.78	2.78	###	###	1,809,424	###	###	###	0.0
2022-Dec-06 Tue	###	###	2.77	2.77			6.3	6.3	0.2
2022-Dec-05 Mon	###	###	###	###			###	###	0.0
2022-Dec-02 Fri	###	###	2.88	###			87.3	87.3	0.0
2022-Dec-01 Thu	2.8	###	2.77	###			93.6	93.6	0.0
2022-Nov-30 Wed	2.75	2.76	###	###	5,775,445	###	13.5	13.5	0.0
2022-Nov-29 Tue	2.78	2.8	###	2.78	489,780	###	###	###	0.2
2022-Nov-28 Mon	2.85	2.85	2.73	2.8	498,844	1,391,774	###	###	0.2
2022-Nov-25 Fri	###	2.87	###	2.84	1,146,178	###	###	###	0.2
2022-Nov-24 Thu	2.57	###	2.555	###	924,442	1,180,974	###	###	0.0
2022-Nov-23 Wed	###	###	2.58	###	699,052	901,777	71.3	71.3	0.0
2022-Nov-22 Tue	###	2.7	2.57	###	1,166,787	3,074,483	###	###	0.0
2022-Nov-21 Mon	###	2.72	###	###			###	###	0.0
2022-Nov-18 Fri	###	2.72	###	###			###	###	0.0
2022-Nov-17 Thu	###	###	2.55	###	877,049	###	###	###	0.0
2022-Nov-16 Wed	2.84	2.84	###	###			###	###	0.0
2022-Nov-15 Tue	2.85	###	###	2.84	1,319,741	0	###	###	0.2
2022-Nov-14 Mon	###	2.86	###	2.86			94.3	94.3	0.2
2022-Nov-11 Fri	2.55	2.72	2.47	###			###	###	0.0
2022-Nov-10 Thu	2.42	2.45	###	2.42			70.9	70.9	0.2
2022-Nov-09 Wed	2.53	2.55	2.42	2.45			###	###	0.2
2022-Nov-08 Tue	2.54	2.55	2.48	2.51			28.4	28.4	###
2022-Nov-07 Mon	2.53	2.53	2.47	2.49	500,122	###	27.1	27.1	0.2
2022-Nov-04 Fri	2.54	2.55	2.46	2.49	907,828	###	###	###	0.2
2022-Nov-03 Thu	###	###	2.53	2.56	448,985	###	25.1	25.1	0.2
2022-Nov-02 Wed	###	2.71	###	###	335,852	455,079	33.5	33.5	0.0
2022-Nov-01 Tue	2.54	2.7	2.51	###	746,070	###	90.8	90.8	0.0
2022-Oct-31 Mon	###	###	2.51	2.54			24.4	24.4	###
2022-Oct-28 Fri	###	###	2.51	2.55	528,784	663,623	27.2	27.2	0.2
2022-Oct-27 Thu	2.53	###	2.48	###	932,324	1,156,081	87.4	87.4	0.0
2022-Oct-26 Wed	###	###	2.57	###	467,555	###	###	###	0.0
2022-Oct-25 Tue	###	###	2.58	2.59	451,257	582,121	29.3	29.3	0.2
2022-Oct-24 Mon	2.59	###	2.56	2.58	2,313,672	###	###	###	0.2
2022-Oct-21 Fri	###	###	2.55	2.57	745,029	###	###	###	###
2022-Oct-20 Thu	2.73	2.75	###	###	436,727	###	###	###	0.0
2022-Oct-19 Wed	2.8	2.845	2.74	2.76			###	###	0.2
2022-Oct-18 Tue	###	2.83	###	2.81			###	###	###
2022-Oct-17 Mon	###	###	2.58	###	744,947	960,981	###	###	0.0
2022-Oct-14 Fri	2.8	2.84	###	###	1,128,483	1,602,445	###	###	0.0
2022-Oct-13 Thu	###	2.78	###	2.78	718,754	###	###	###	0.2
2022-Oct-12 Wed	###	2.71	###	###	843,143	1,142,458	74.9	74.9	0.0
2022-Oct-11 Tue	2.72	2.75	###	###	645,185	887,129	33.6	33.6	0.0
2022-Oct-10 Mon	2.79	2.81	2.71	2.71			###	###	###
2022-Oct-07 Fri	2.85	###	2.82	2.87	1,364,580	1,924,057	77.3	77.3	###
2022-Oct-06 Thu	2.88	###	2.73	###			79.4	79.4	0.0
2022-Oct-05 Wed	3.21	###	3.21	###			###	###	0.0
2022-Oct-04 Tue	###	###	###	###			51.2	51.2	0.0
2022-Oct-03 Mon	###	###	###	###	556,988	0	34.8	34.8	0.0
2022-Sep-30 Fri	3.2	3.22	###	###	886,655	###	18.7	18.7	0.0
2022-Sep-29 Thu	3.25	###	3.2	3.26	538,878	###	71.3	71.3	0.2
2022-Sep-28 Wed	###	3.25	###	3.22			###	###	0.2
2022-Sep-27 Tue	###	3.22	###	###			###	###	0.0
2022-Sep-26 Mon	3.2	3.25	###	###			###	###	0.0
2022-Sep-23 Fri	###	###	3.2	3.25			###	###	0.2
2022-Sep-21 Wed	3.43	3.47	###	###	522,071	###	###	###	0.0
2022-Sep-20 Tue	3.45	###	3.43	3.43	646,225	1,108,275	###	###	0.2
2022-Sep-19 Mon	3.45	3.59	3.41	3.41	667,148	###	###	###	###
2022-Sep-16 Fri	###	###	3.45	3.45	3,543,285	###	16.0	16.0	###
2022-Sep-15 Thu	3.71	3.76	###	###			###	###	0.0
2022-Sep-14 Wed	###	3.77	3.57	3.74	584,253	###	79.0	79.0	0.3
2022-Sep-13 Tue	3.89	3.89	3.75	3.79			15.8	15.8	###
2022-Sep-12 Mon	3.85	3.945	3.76	3.76			###	###	0.3
2022-Sep-09 Fri	3.78	###	3.75	3.82			69.1	69.1	0.3
2022-Sep-08 Thu	3.73	3.84	3.72	3.79	589,643	2,228,850	###	###	###
2022-Sep-07 Wed	###	3.75	###	3.75	446,089	###	91.3	91.3	0.3
2022-Sep-06 Tue	3.53	###	3.53	###	387,622	684,152	85.4	85.4	0.0
2022-Sep-05 Mon	3.58	###	3.48	3.55			###	###	###
2022-Sep-02 Fri	###	3.71	3.58	###			37.6	37.6	0.0
2022-Sep-01 Thu	###	3.71	3.57	###	703,188	###	28.0	28.0	0.0
2022-Aug-31 Wed	3.7	3.78	###	3.73			###	###	###
2022-Aug-30 Tue	3.77	3.81	###	3.71			###	###	###
2022-Aug-29 Mon	3.7	3.82	###	3.76			###	###	0.3
2022-Aug-26 Fri	###	###	3.86	3.89			11.8	11.8	0.3
2022-Aug-25 Thu	4.2	###	###	###	2,763,849	0	21.7	21.7	0.0
2022-Aug-24 Wed	###	4.26	###	###			31.3	31.3	0.0
2022-Aug-23 Tue	4.25	###	###	###	532,124	0	30.2	30.2	0.0
2022-Aug-22 Mon	4.29	###	4.23	4.29	666,381	###	###	###	###
2022-Aug-19 Fri	4.47	4.49	###	###			19.5	19.5	0.0
2022-Aug-18 Thu	4.49	###	4.42	4.47	678,675	1,499,871	###	###	###
2022-Aug-17 Wed	###	4.73	4.49	###			36.2	36.2	0.0
2022-Aug-16 Tue	###	4.71	4.51	###	826,059	###	###	###	0.0
2022-Aug-15 Mon	4.73	4.83	4.7	4.7	609,958	2,906,449	36.2	36.2	0.3
2022-Aug-12 Fri	4.77	4.79	###	###	724,370	###	###	###	0.0
2022-Aug-11 Thu	###	###	4.78	4.79	1,103,625	###	13.7	13.7	0.3
2022-Aug-10 Wed	###	###	4.76	4.79	1,161,677	###	22.0	22.0	0.3
2022-Aug-09 Tue	4.89	###	4.79	###			81.3	81.3	0.0
2022-Aug-08 Mon	4.4	###	###	###	2,100,742	0	###	###	0.0
2022-Aug-05 Fri	4.43	4.58	###	4.4			###	###	0.3
2022-Aug-04 Thu	4.2	4.55	4.2	4.41	2,990,549	13,083,651	###	###	###
2022-Aug-03 Wed	###	###	###	###			###	###	0.0
2022-Aug-02 Tue	4.49	4.49	###	###	8,599,788	19,306,524	###	###	0.0
2022-Aug-01 Mon	5.79	###	###	5.71			35.1	35.1	0.4
2022-Jul-29 Fri	###	###	5.74	5.8			25.2	25.2	0.4
2022-Jul-28 Thu	###	6	###	5.75			10.8	10.8	###
2022-Jul-27 Wed	5.75	5.81	###	5.74			36.1	36.1	0.4
2022-Jul-26 Tue	###	5.85	5.5	5.8	943,021	5,351,644	86.1	86.1	0.4
2022-Jul-25 Mon	6.53	6.53	5.52	###	3,148,553	###	0.9	0.9	0.0
2022-Jul-22 Fri	6.43	###	6.42	6.59			83.9	83.9	###
2022-Jul-21 Thu	###	6.44	###	###			27.9	27.9	0.0
2022-Jul-20 Wed	###	###	###	6.27	869,525	0	###	###	0.4
2022-Jul-19 Tue	5.78	5.89	5.55	5.89	663,979	3,797,959	###	###	###
2022-Jul-18 Mon	###	###	5.79	5.81	1,174,073	3,398,941	###	###	###
2022-Jul-15 Fri	###	6	5.74	6			82.5	82.5	0.4
2022-Jul-14 Thu	###	###	###	###	558,846	0	82.7	82.7	0.0
2022-Jul-13 Wed	6	6	5.84	6			###	###	0.4
2022-Jul-12 Tue	###	###	###	6	585,973	0	51.1	51.1	0.4
2022-Jul-11 Mon	###	###	###	###			30.8	30.8	0.0
2022-Jul-08 Fri	6.43	6.56	6.22	###	461,454	###	16.9	16.9	0.0
2022-Jul-07 Thu	###	6.42	6.24	###	690,557	4,371,225	74.7	74.7	0.0
2022-Jul-06 Wed	###	###	###	###	1,024,471	0	90.6	90.6	0.0
2022-Jul-05 Tue	###	6	5.78	6			72.8	72.8	0.4
2022-Jul-04 Mon	5.85	###	5.75	5.85	343,522	987,625	66.3	66.3	0.4
2022-Jul-01 Fri	###	5.87	###	5.78			74.7	74.7	0.4
2022-Jun-30 Thu	5.81	5.84	###	###	578,525	###	22.8	22.8	0.0
2022-Jun-29 Wed	5.83	###	###	5.86	729,149	0	###	###	0.4
2022-Jun-28 Tue	6.21	###	5.84	6			19.6	19.6	0.4
2022-Jun-27 Mon	###	6.4	###	###	939,350	3,005,920	###	###	0.0
2022-Jun-24 Fri	###	###	###	6.22	1,340,641	0	80.6	80.6	0.4
2022-Jun-23 Thu	###	5.8	###	5.8	642,389	1,862,928	###	###	0.4
2022-Jun-22 Wed	5.72	###	###	###			39.2	39.2	0.0
2022-Jun-21 Tue	5.84	###	###	###			17.8	17.8	0.0
2022-Jun-20 Mon	###	###	5.28	5.78	1,726,529	###	97.7	97.7	0.4
2022-Jun-17 Fri	###	###	###	5.27			78.6	78.6	###
2022-Jun-16 Thu	5.21	5.8	5.21	###	1,478,929	###	###	###	0.0
2022-Jun-15 Wed	5.26	5.4	###	###	807,672	###	###	###	0.0
2022-Jun-14 Tue	###	5.4	4.71	5.4	1,787,042	###	###	###	0.4
2022-Jun-10 Fri	###	###	###	5.44			82.9	82.9	0.4
2022-Jun-09 Thu	5.88	5.88	5.43	5.5			###	###	0.4
2022-Jun-08 Wed	###	###	###	###			14.6	14.6	0.0
2022-Jun-07 Tue	###	6.25	###	###	711,371	###	###	###	0.0
2022-Jun-06 Mon	6.25	###	###	###	1,696,178	0	###	###	0.0
2022-Jun-03 Fri	###	6.4	6.25	6.4	1,052,375	6,656,271	75.5	75.5	0.5
2022-Jun-02 Thu	###	###	6.2	6.2			###	###	0.4
2022-Jun-01 Wed	###	6.49	6.27	###			###	###	0.0
2022-May-31 Tue	###	6.51	6.24	6.45	1,533,625	9,776,859	84.1	84.1	###
2022-May-30 Mon	6.48	6.5	6.26	###			16.2	16.2	0.0
2022-May-27 Fri	6.56	###	6.22	6.54			###	###	0.5
2022-May-26 Thu	###	###	###	8.27	4,964,758	0	90.7	90.7	###
2022-May-25 Wed	6.52	###	###	6.4			27.0	27.0	0.5
2022-May-24 Tue	6.81	###	###	6.71			###	###	###
2022-May-23 Mon	6.78	###	6.74	6.84			###	###	0.5
2022-May-20 Fri	###	6.81	###	6.72	418,855	###	69.6	69.6	0.5
2022-May-19 Thu	6.5	###	6.47	6.59			74.3	74.3	###
2022-May-18 Wed	6.87	###	###	6.72			21.5	21.5	0.5
2022-May-17 Tue	###	###	6.72	6.75			17.2	17.2	0.5
2022-May-16 Mon	6.75	###	6.75	###	1,154,387	3,896,056	87.5	87.5	0.0
2022-May-13 Fri	###	6.76	###	###			###	###	0.0
2022-May-12 Thu	###	6.59	6.28	###	1,224,923	7,882,379	55.0	55.0	0.0
2022-May-11 Wed	6.5	###	6.27	6.55	857,952	2,689,679	###	###	0.5
2022-May-10 Tue	6.4	6.5	###	6.47	608,554	###	91.7	91.7	0.5
2022-May-09 Mon	6.4	6.5	###	6.47	608,554	###	91.7	91.7	0.5
2022-May-06 Fri	6.45	6.59	###	6.55			###	###	0.5
2022-May-05 Thu	6.53	6.84	6.52	6.7			###	###	0.5
2022-May-04 Wed	###	6.7	###	6.42			28.1	28.1	0.5
2022-May-03 Tue	6.48	6.82	6.45	###			###	###	0.0
2022-May-02 Mon	6.4	6.45	###	###	559,056	1,802,955	###	###	0.0
2022-Apr-29 Fri	6.41	###	6.41	###			###	###	0.0
2022-Apr-28 Thu	6.45	6.5	###	###	1,150,651	###	29.5	29.5	0.0
2022-Apr-27 Wed	6.55	6.58	###	6.44	990,223	###	25.2	25.2	0.5
2022-Apr-26 Tue	6.56	6.8	6.53	6.73	1,073,828	###	92.1	92.1	###
2022-Apr-22 Fri	6.55	6.71	6.5	###	685,987	4,530,944	###	###	0.0
2022-Apr-21 Thu	6.8	6.8	6.57	6.72	738,874	4,939,372	32.1	32.1	0.5
2022-Apr-20 Wed	6.85	###	6.7	6.71	629,488	2,108,784	###	###	###
2022-Apr-19 Tue	6.7	6.88	###	6.79	724,954	2,493,841	76.3	76.3	0.5
2022-Apr-14 Thu	6.71	6.81	6.57	6.73			66.5	66.5	###
2022-Apr-13 Wed	###	###	###	###	688,284	0	###	###	0.0
2022-Apr-12 Tue	6.5	6.55	###	###	758,245	2,483,252	27.7	27.7	0.0
2022-Apr-11 Mon	###	6.7	6.5	6.55	776,048	###	###	###	0.5
2022-Apr-08 Fri	6.7	6.83	###	6.73			###	###	###
2022-Apr-07 Thu	6.75	6.8	###	###	732,526	2,490,588	###	###	0.0
2022-Apr-06 Wed	###	###	6.75	6.83	711,854	###	###	###	0.5
2022-Apr-05 Tue	###	7.22	###	###	786,585	2,839,571	###	###	0.0
2022-Apr-04 Mon	6.88	6.89	6.75	6.88			62.2	62.2	###
2022-Apr-01 Fri	6.85	###	6.8	6.88	533,041	###	66.2	66.2	###
2022-Mar-31 Thu	###	###	6.87	###	763,058	###	27.0	27.0	0.0
2022-Mar-30 Wed	7.25	7.41	###	###	872,772	3,233,620	29.4	29.4	0.0
2022-Mar-29 Tue	6.83	7.24	6.78	###			###	###	0.0
2022-Mar-28 Mon	###	7	6.73	6.73	790,452	5,426,452	###	###	###
2022-Mar-25 Fri	###	###	###	###			###	###	0.0
2022-Mar-24 Thu	###	###	6.87	###			###	###	0.0
2022-Mar-23 Wed	###	###	6.84	###	1,074,279	###	79.3	79.3	0.0
2022-Mar-22 Tue	###	7.22	6.78	6.83			13.1	13.1	0.5
2022-Mar-21 Mon	###	###	###	###			33.5	33.5	0.0
2022-Mar-18 Fri	###	7.22	###	###			20.8	20.8	0.0
2022-Mar-17 Thu	###	7.49	###	###			###	###	0.0
2022-Mar-16 Wed	6.85	###	6.83	###	780,020	###	86.0	86.0	0.0
2022-Mar-15 Tue	###	6.81	###	6.7	813,353	###	84.9	84.9	0.5
2022-Mar-14 Mon	6.89	###	6.72	6.81	647,051	###	###	###	###
2022-Mar-11 Fri	###	###	6.77	6.81			###	###	###
2022-Mar-10 Thu	###	7.4	###	7.26			79.6	79.6	0.5
2022-Mar-09 Wed	6.81	###	###	6.88	849,370	0	62.1	62.1	###
2022-Mar-08 Tue	###	###	6.51	6.75			###	###	0.5
2022-Mar-07 Mon	###	###	###	6.76	1,152,056	0	14.3	14.3	0.5
2022-Mar-04 Fri	###	7.2	6.8	###	1,187,354	8,311,478	51.8	51.8	0.0
2022-Mar-03 Thu	###	7.56	7.22	7.26			31.1	31.1	0.5
2022-Mar-02 Wed	7.28	7.45	###	7.22			###	###	0.5
2022-Mar-01 Tue	###	7.54	###	7.54			###	###	0.5
2022-Feb-28 Mon	6.73	###	###	7	2,657,557	0	###	###	0.5
2022-Feb-25 Fri	###	###	###	###	7,274,752	0	###	###	0.0
2022-Feb-24 Thu	###	###	###	###	12,653,776	0	###	###	0.0
2022-Feb-23 Wed	###	###	###	8.57	1,015,985	0	###	###	0.6
2022-Feb-22 Tue	###	8.4	###	###			43.5	43.5	0.0
2022-Feb-21 Mon	###	8.58	###	8.52			85.1	85.1	0.6
2022-Feb-18 Fri	8.2	###	###	8.47	781,720	0	###	###	###
2022-Feb-17 Thu	8.86	8.87	8.43	8.43	1,064,884	9,211,246	###	###	0.6
2022-Feb-16 Wed	###	###	8.59	8.87			82.1	82.1	###
2022-Feb-15 Tue	8.21	8.56	###	8.47			93.4	93.4	###
2022-Feb-14 Mon	###	###	###	###			###	###	0.0
2022-Feb-11 Fri	8.77	8.77	8.28	8.42	1,605,741	13,688,942	12.2	12.2	###
2022-Feb-10 Thu	8.87	###	8.74	###	1,500,721	6,558,150	###	###	0.0
2022-Feb-09 Wed	###	###	###	###			###	###	0.0
2022-Feb-08 Tue	8.85	8.85	8	8.25	3,251,147	###	3.5	3.5	###
2022-Feb-07 Mon	9.5	9.51	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	9.46			###	###	0.7
2022-Feb-03 Thu	9.86	9.89	9.27	9.4			16.5	16.5	###
2022-Feb-02 Wed	10.41	10.52	###	###			###	###	0.0
2022-Feb-01 Tue	9.78	10.45	9.73	###	1,070,459	###	###	###	0.0
2022-Jan-31 Mon	9.25	9.79	9.22	###			87.2	87.2	0.0
2022-Jan-28 Fri	8.8	9.24	###	9.21			84.9	84.9	0.7
2022-Jan-27 Thu	9.45	9.56	###	8.74	1,307,252	###	###	###	0.6
2022-Jan-25 Tue	9.86	###	###	###			19.3	19.3	0.0
2022-Jan-24 Mon	###	###	9.76	###			###	###	0.0
2022-Jan-21 Fri	###	###	###	###	1,534,623	0	89.7	89.7	0.0
2022-Jan-20 Thu	10.4	###	###	10.29			26.1	26.1	###
2022-Jan-19 Wed	###	###	9.86	10.47			###	###	0.7
2022-Jan-18 Tue	9.89	10.325	9.89	###	652,327	###	###	###	0.0
2022-Jan-17 Mon	9.82	###	9.7	9.84	454,729	###	67.9	67.9	0.7
2022-Jan-14 Fri	9.87	###	9.74	9.82			###	###	###
2022-Jan-13 Thu	###	###	###	###			###	###	0.0
2022-Jan-12 Wed	###	###	###	###			88.3	88.3	0.0
2022-Jan-11 Tue	9.84	###	9.72	9.79			###	###	###
2022-Jan-10 Mon	###	###	9.7	9.85			###	###	###
2022-Jan-07 Fri	###	###	###	###	518,654	0	30.3	30.3	0.0
2022-Jan-06 Thu	10.25	###	###	###	714,450	0	###	###	0.0
2022-Jan-05 Wed	###	###	10.59	10.59			###	###	###
2022-Jan-04 Tue	###	###	10.85	###	556,122	###	68.2	68.2	0.0
2021-Dec-31 Fri	11.26	###	###	###	343,970	0	25.7	25.7	0.0
2021-Dec-30 Thu	11.21	11.29	###	11.28			###	###	0.8
2021-Dec-29 Wed	10.75	###	10.75	###			###	###	0.0
2021-Dec-24 Fri	###	###	###	10.75			13.5	13.5	0.8
2021-Dec-23 Thu	10.85	###	10.74	10.89			###	###	0.8
2021-Dec-22 Wed	###	10.87	10.53	10.86	748,575	8,009,752	###	###	0.8
2021-Dec-21 Tue	###	###	###	10.57			###	###	0.8
2021-Dec-20 Mon	10.2	10.4	###	###			53.0	53.0	0.0
2021-Dec-17 Fri	###	10.26	###	###	791,977	4,062,842	###	###	0.0
2021-Dec-16 Thu	###	10.22	###	###			###	###	0.0
2021-Dec-15 Wed	###	###	9.77	9.77	1,181,049	5,769,424	###	###	0.7
2021-Dec-14 Tue	###	###	###	10.25	571,053	0	88.7	88.7	0.7
2021-Dec-13 Mon	9.8	###	9.8	###	665,877	###	89.5	89.5	0.0
2021-Dec-10 Fri	###	9.78	9.5	9.78	479,045	###	74.7	74.7	0.7
2021-Dec-09 Thu	9.43	9.82	9.4	9.72	773,347	###	88.9	88.9	0.7
2021-Dec-08 Wed	###	9.73	9.24	9.42			###	###	0.7
2021-Dec-07 Tue	###	9.59	###	9.53			82.8	82.8	###
2021-Dec-06 Mon	9.55	###	###	9.22			###	###	0.7