(AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED Daily Prices

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

_{Currently Fri 24-Apr-26 03:22:05 AM 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

(AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED Daily Prices...

TOC Company Info for AUI Limits

Company Details for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED

Listing Code	AUI
Listing Name	AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED
GICS Sector	Not Applic
ISIN Name	AUSTRALIAN UNITED IN
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AUI4

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

AUI 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	2.2	1	0.0
MAX	10.55	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AUI Bottom

1 2 3 4 5 6 7 8 9 10 11 Next >>

End of day Prices (full format),

600 Days for (AUI) AUSTRALIAN UNITED INVESTMENT COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.4
2024-Apr-24 Wed	10.21	###	10.21	###	109,876	###	###	###	0.0
2024-Apr-23 Tue	10.21	10.21	10.2	10.2	7,325	74,751	###	###	0.7
2024-Apr-22 Mon	10.21	10.23	###	10.2	23,550	120,458	###	###	0.7
2024-Apr-19 Fri	10.2	10.23	###	10.2			74.7	74.7	0.7
2024-Apr-18 Thu	10.2	10.23	10.2	10.23	8,023	81,954	###	###	###
2024-Apr-17 Wed	###	10.23	###	10.23	2,370	12,122	###	###	###
2024-Apr-16 Tue	###	10.25	###	###			###	###	0.0
2024-Apr-15 Mon	10.28	10.28	###	###			###	###	0.0
2024-Apr-12 Fri	10.29	10.29	10.25	10.25			###	###	0.7
2024-Apr-11 Thu	###	###	10.25	10.26	5,689	29,156	26.6	26.6	0.7
2024-Apr-10 Wed	###	###	10.25	###			27.6	27.6	0.0
2024-Apr-09 Tue	###	10.55	10.28	###			66.4	66.4	0.0
2024-Apr-08 Mon	###	###	10.28	10.29			38.1	38.1	###
2024-Apr-05 Fri	10.27	###	10.27	10.29			###	###	###
2024-Apr-04 Thu	10.27	###	10.25	10.25			29.9	29.9	0.7
2024-Apr-03 Wed	10.27	10.28	10.2	10.27			###	###	###
2024-Apr-02 Tue	10.2	###	10.2	10.25	18,742	95,584	69.1	69.1	0.7
2024-Mar-28 Thu	###	###	###	10.2			###	###	0.7
2024-Mar-27 Wed	###	###	###	###	12,058	0	28.2	28.2	0.0
2024-Mar-26 Tue	10.2	10.25	###	10.2			###	###	0.7
2024-Mar-25 Mon	###	###	###	###	10,285	0	71.0	71.0	0.0
2024-Mar-22 Fri	###	###	###	###	39,971	0	###	###	0.0
2024-Mar-21 Thu	###	###	###	###	59,473	0	###	###	0.0
2024-Mar-20 Wed	###	###	###	###	46,528	0	73.8	73.8	0.0
2024-Mar-19 Tue	###	###	###	###	7,147	0	###	###	0.0
2024-Mar-18 Mon	###	###	###	###	29,444	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###	2,421	0	###	###	0.0
2024-Mar-14 Thu	###	###	###	###	18,445	0	###	###	0.0
2024-Mar-13 Wed	###	###	###	###	8,782	0	31.6	31.6	0.0
2024-Mar-12 Tue	###	###	###	###			28.1	28.1	0.0
2024-Mar-11 Mon	###	###	###	###	6,959	0	###	###	0.0
2024-Mar-08 Fri	###	###	###	###	76,686	0	66.5	66.5	0.0
2024-Mar-07 Thu	###	###	9.86	###			32.6	32.6	0.0
2024-Mar-06 Wed	###	###	9.87	9.87			31.1	31.1	###
2024-Mar-05 Tue	###	###	9.825	###	41,973	###	###	###	0.0
2024-Mar-04 Mon	###	###	###	###	16,326	0	68.2	68.2	0.0
2024-Mar-01 Fri	###	###	###	###			###	###	0.0
2024-Feb-29 Thu	###	###	###	###	23,127	0	###	###	0.0
2024-Feb-28 Wed	9.84	###	9.84	9.89			70.4	70.4	###
2024-Feb-27 Tue	###	###	9.84	9.87	13,453	66,188	37.4	37.4	###
2024-Feb-26 Mon	###	###	9.82	9.84	35,176	###	###	###	0.7
2024-Feb-23 Fri	###	###	9.86	###	2,981	###	73.7	73.7	0.0
2024-Feb-22 Thu	9.82	###	9.79	###	12,324	60,325	###	###	0.0
2024-Feb-21 Wed	###	###	###	###			72.6	72.6	0.0
2024-Feb-20 Tue	###	###	###	###			###	###	0.0
2024-Feb-19 Mon	###	###	###	###	7,582	0	###	###	0.0
2024-Feb-16 Fri	###	10.22	###	###			67.6	67.6	0.0
2024-Feb-15 Thu	###	10.25	###	10.25	35,049	179,626	###	###	0.7
2024-Feb-14 Wed	###	###	###	###			###	###	0.0
2024-Feb-13 Tue	###	10.2	###	###			38.0	38.0	0.0
2024-Feb-12 Mon	###	###	9.83	###	200,641	986,150	39.9	39.9	0.0
2024-Feb-09 Fri	10.27	10.27	###	10.26			###	###	0.7
2024-Feb-08 Thu	10.21	10.28	10.2	10.25	10,959	112,220	###	###	0.7
2024-Feb-07 Wed	###	10.21	###	10.21			###	###	###
2024-Feb-06 Tue	###	###	###	###	26,576	0	75.6	75.6	0.0
2024-Feb-05 Mon	10.23	10.24	###	###			33.7	33.7	0.0
2024-Feb-02 Fri	###	10.21	###	10.21			71.8	71.8	###
2024-Feb-01 Thu	###	###	###	###			###	###	0.0
2024-Jan-31 Wed	###	###	###	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	###	###	###	###	18,742	0	###	###	0.0
2024-Jan-25 Thu	###	###	###	###			78.0	78.0	0.0
2024-Jan-24 Wed	###	###	###	###			30.3	30.3	0.0
2024-Jan-23 Tue	###	###	###	###			32.9	32.9	0.0
2024-Jan-22 Mon	###	10.2	###	###			73.0	73.0	0.0
2024-Jan-19 Fri	###	###	###	###	76,978	0	###	###	0.0
2024-Jan-18 Thu	###	###	###	###			71.2	71.2	0.0
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	###	###	###	###	15,172	0	76.6	76.6	0.0
2024-Jan-15 Mon	###	###	###	###	9,048	0	38.3	38.3	0.0
2024-Jan-12 Fri	###	###	###	###			71.4	71.4	0.0
2024-Jan-11 Thu	###	10.2	###	10.2			###	###	0.7
2024-Jan-10 Wed	###	###	###	###	12,855	0	35.7	35.7	0.0
2024-Jan-09 Tue	###	###	###	###	19,580	0	74.0	74.0	0.0
2024-Jan-08 Mon	###	###	###	###	17,772	0	###	###	0.0
2024-Jan-05 Fri	###	###	###	###			80.2	80.2	0.0
2024-Jan-04 Thu	###	###	###	###			29.5	29.5	0.0
2024-Jan-03 Wed	10.075	###	###	###			###	###	0.0
2024-Jan-02 Tue	###	###	###	###			68.4	68.4	0.0
2023-Dec-29 Fri	###	###	###	###	3,956	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	###	5,383	0	63.5	63.5	0.0
2023-Dec-27 Wed	###	###	###	###	34,648	0	67.4	67.4	0.0
2023-Dec-22 Fri	###	###	###	###	7,471	0	###	###	0.0
2023-Dec-21 Thu	###	###	###	###	6,657	0	###	###	0.0
2023-Dec-20 Wed	###	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###	9,679	0	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	10,355	0	35.7	35.7	0.0
2023-Dec-15 Fri	###	###	9.87	###	45,875	###	65.2	65.2	0.0
2023-Dec-14 Thu	9.77	###	9.77	###			###	###	0.0
2023-Dec-13 Wed	9.72	9.81	9.72	9.8	22,786	###	78.5	78.5	0.7
2023-Dec-12 Tue	9.7	9.85	9.7	9.8	8,440	###	80.6	80.6	0.7
2023-Dec-11 Mon	###	9.72	###	9.72			###	###	0.7
2023-Dec-08 Fri	###	9.72	###	9.72			69.8	69.8	0.7
2023-Dec-07 Thu	9.7	9.7	###	###			###	###	0.0
2023-Dec-06 Wed	9.56	9.7	9.56	9.7	27,680	266,558	69.6	69.6	0.7
2023-Dec-05 Tue	###	###	9.57	###	17,351	83,024	###	###	0.0
2023-Dec-04 Mon	###	9.7	###	###	39,556	191,846	###	###	0.0
2023-Dec-01 Fri	###	###	9.57	###	7,574	36,241	###	###	0.0
2023-Nov-30 Thu	###	###	9.57	###	17,447	83,483	66.1	66.1	0.0
2023-Nov-29 Wed	###	###	###	###	18,277	0	###	###	0.0
2023-Nov-28 Tue	###	9.72	###	9.72	7,521	36,552	###	###	0.7
2023-Nov-27 Mon	###	9.7	9.58	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	9.52	###	9.52	9.57			###	###	###
2023-Nov-22 Wed	###	###	9.55	9.55			###	###	0.7
2023-Nov-21 Tue	###	9.7	###	9.7	6,721	###	###	###	0.7
2023-Nov-20 Mon	###	###	9.54	9.56			34.6	34.6	0.7
2023-Nov-17 Fri	###	###	9.58	###	63,041	###	68.8	68.8	0.0
2023-Nov-16 Thu	###	9.7	###	###	14,859	###	###	###	0.0
2023-Nov-15 Wed	9.57	###	9.54	###			70.6	70.6	0.0
2023-Nov-14 Tue	9.54	###	9.54	###			###	###	0.0
2023-Nov-13 Mon	9.56	###	9.55	9.55	8,356	###	45.7	45.7	0.7
2023-Nov-10 Fri	9.54	###	9.53	###	17,580	###	76.3	76.3	0.0
2023-Nov-09 Thu	9.49	9.56	9.49	9.53			73.9	73.9	###
2023-Nov-08 Wed	9.54	9.58	9.49	9.5			###	###	0.7
2023-Nov-07 Tue	9.54	9.56	9.53	9.54			###	###	###
2023-Nov-06 Mon	9.49	9.59	9.49	9.51			71.2	71.2	###
2023-Nov-03 Fri	9.48	9.53	9.48	9.49	20,678	196,544	61.7	61.7	0.7
2023-Nov-02 Thu	###	9.49	###	9.48			73.5	73.5	0.7
2023-Nov-01 Wed	###	9.48	###	9.48	5,355	25,382	###	###	0.7
2023-Oct-31 Tue	9.4	9.43	###	###			31.1	31.1	0.0
2023-Oct-30 Mon	###	9.4	###	###			70.1	70.1	0.0
2023-Oct-27 Fri	9.42	9.43	###	###	6,443	30,378	###	###	0.0
2023-Oct-26 Thu	9.49	9.5	9.41	9.44	20,723	###	###	###	0.7
2023-Oct-25 Wed	9.41	9.48	9.41	9.48			###	###	0.7
2023-Oct-24 Tue	9.42	9.47	9.4	9.46			71.4	71.4	0.7
2023-Oct-23 Mon	9.4	9.43	###	9.42	18,921	###	###	###	0.7
2023-Oct-20 Fri	9.5	9.5	###	9.43			28.8	28.8	###
2023-Oct-19 Thu	9.55	9.55	9.5	9.5			###	###	0.7
2023-Oct-18 Wed	9.51	9.57	9.51	9.55			75.1	75.1	0.7
2023-Oct-17 Tue	###	###	9.45	9.45			###	###	0.7
2023-Oct-16 Mon	9.54	###	9.53	###			###	###	0.0
2023-Oct-13 Fri	9.53	9.53	9.53	9.53			###	###	###
2023-Oct-12 Thu	###	9.72	9.58	9.58	33,056	###	32.9	32.9	0.7
2023-Oct-11 Wed	###	9.73	9.58	9.58	15,725	151,824	###	###	0.7
2023-Oct-10 Tue	9.53	###	9.49	9.54	53,929	###	63.3	63.3	###
2023-Oct-09 Mon	9.52	9.53	9.48	9.5	47,575	###	40.6	40.6	0.7
2023-Oct-06 Fri	9.52	9.52	9.46	9.52			70.9	70.9	###
2023-Oct-05 Thu	9.57	###	9.51	9.51	12,386	###	28.5	28.5	###
2023-Oct-04 Wed	9.59	###	9.5	9.5	3,726	###	36.1	36.1	0.7
2023-Oct-03 Tue	###	###	9.57	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	9.7	9.55	###			66.9	66.9	0.0
2023-Sep-28 Thu	9.51	###	9.51	###	8,241	39,185	75.9	75.9	0.0
2023-Sep-27 Wed	9.51	###	9.5	###			###	###	0.0
2023-Sep-26 Tue	###	###	9.45	9.51			31.0	31.0	###
2023-Sep-25 Mon	###	9.7	9.57	###	29,854	287,643	34.5	34.5	0.0
2023-Sep-22 Fri	###	9.7	9.58	###	25,888	###	###	###	0.0
2023-Sep-21 Thu	###	9.7	###	###	17,929	86,955	###	###	0.0
2023-Sep-20 Wed	9.75	9.75	###	9.7	2,570	12,528	###	###	0.7
2023-Sep-19 Tue	9.79	9.8	9.7	9.74			33.8	33.8	0.7
2023-Sep-18 Mon	9.78	9.8	###	###	7,642	37,445	32.5	32.5	0.0
2023-Sep-15 Fri	###	9.81	###	9.75	31,675	###	###	###	###
2023-Sep-14 Thu	###	###	###	###	4,943	0	30.3	30.3	0.0
2023-Sep-13 Wed	###	###	###	###			75.8	75.8	0.0
2023-Sep-12 Tue	9.7	9.7	###	###	10,540	###	###	###	0.0
2023-Sep-11 Mon	###	9.72	###	###	1,577	###	75.3	75.3	0.0
2023-Sep-08 Fri	9.72	9.72	###	9.7			###	###	0.7
2023-Sep-07 Thu	###	9.75	###	9.7	110,775	540,028	79.0	79.0	0.7
2023-Sep-06 Wed	9.7	9.75	###	###			34.5	34.5	0.0
2023-Sep-05 Tue	###	9.72	###	###	5,445	###	69.7	69.7	0.0
2023-Sep-04 Mon	9.59	9.745	9.59	9.72			###	###	0.7
2023-Sep-01 Fri	9.58	###	9.57	###			###	###	0.0
2023-Aug-31 Thu	###	###	9.58	9.59			###	###	0.7
2023-Aug-30 Wed	###	###	9.59	###	76,451	366,582	###	###	0.0
2023-Aug-29 Tue	###	###	###	###	8,045	0	###	###	0.0
2023-Aug-28 Mon	9.51	###	9.51	###	15,941	###	###	###	0.0
2023-Aug-25 Fri	###	###	9.89	9.89			35.8	35.8	###
2023-Aug-24 Thu	9.88	###	9.88	###	18,987	###	###	###	0.0
2023-Aug-23 Wed	9.8	9.83	9.77	9.81			66.8	66.8	###
2023-Aug-22 Tue	9.84	9.85	9.78	9.85	22,377	###	###	###	###
2023-Aug-21 Mon	9.8	9.81	9.8	9.81			72.2	72.2	###
2023-Aug-18 Fri	###	###	9.74	9.8	26,185	127,520	23.1	23.1	0.7
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	###	###	14,343	0	72.3	72.3	0.0
2023-Aug-15 Tue	###	###	###	###			84.0	84.0	0.0
2023-Aug-14 Mon	###	###	###	###			###	###	0.0
2023-Aug-11 Fri	###	###	###	###			31.1	31.1	0.0
2023-Aug-10 Thu	###	###	###	###	13,584	0	30.1	30.1	0.0
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	###	###	###	###	15,857	0	40.9	40.9	0.0
2023-Aug-07 Mon	###	###	###	###			75.8	75.8	0.0
2023-Aug-04 Fri	###	###	###	###	2,048	0	67.1	67.1	0.0
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	###	###			34.5	34.5	0.0
2023-Jul-31 Mon	###	###	###	###			###	###	0.0
2023-Jul-28 Fri	###	###	###	###	2,856	0	###	###	0.0
2023-Jul-27 Thu	###	###	9.89	9.89	4,279	21,159	###	###	###
2023-Jul-26 Wed	9.81	###	9.78	###			83.1	83.1	0.0
2023-Jul-25 Tue	9.76	9.81	9.76	9.78			74.4	74.4	0.7
2023-Jul-24 Mon	9.75	9.76	9.74	9.75			73.3	73.3	###
2023-Jul-21 Fri	9.76	9.79	9.74	9.75	52,976	###	36.8	36.8	###
2023-Jul-20 Thu	9.75	9.82	9.75	9.75			###	###	###
2023-Jul-19 Wed	9.7	9.79	9.7	9.75	30,642	###	72.2	72.2	###
2023-Jul-18 Tue	9.7	9.72	###	9.7	33,625	###	73.5	73.5	0.7
2023-Jul-17 Mon	9.75	9.77	###	9.7			34.7	34.7	0.7
2023-Jul-14 Fri	9.78	9.82	9.73	9.81			64.2	64.2	###
2023-Jul-13 Thu	###	9.7	###	9.7	29,073	###	###	###	0.7
2023-Jul-12 Wed	9.71	9.72	###	###	31,520	153,187	###	###	0.0
2023-Jul-11 Tue	9.7	9.71	9.7	9.7	3,979	###	###	###	0.7
2023-Jul-10 Mon	###	9.7	###	###	15,345	74,423	46.5	46.5	0.0
2023-Jul-07 Fri	9.71	9.73	###	###			###	###	0.0
2023-Jul-06 Thu	9.79	9.79	9.72	9.72	22,940	223,779	###	###	0.7
2023-Jul-05 Wed	9.8	9.8	9.78	9.78	1,729	16,926	###	###	0.7
2023-Jul-04 Tue	9.79	9.82	9.76	9.77			###	###	0.7
2023-Jul-03 Mon	###	###	9.76	9.79	13,785	67,270	23.1	23.1	###
2023-Jun-30 Fri	###	###	9.79	9.79			###	###	###
2023-Jun-29 Thu	9.79	9.87	9.76	9.87			67.3	67.3	###
2023-Jun-28 Wed	9.76	9.78	9.74	9.76	22,759	222,127	58.6	58.6	0.7
2023-Jun-27 Tue	9.78	9.8	9.75	9.8			72.4	72.4	0.7
2023-Jun-26 Mon	9.76	9.83	9.74	9.74	18,245	178,527	41.0	41.0	0.7
2023-Jun-23 Fri	9.85	9.87	9.76	9.76			38.2	38.2	0.7
2023-Jun-22 Thu	9.83	9.84	9.76	9.79	14,342	140,551	###	###	###
2023-Jun-21 Wed	9.8	9.86	9.77	9.86	62,747	###	###	###	0.7
2023-Jun-20 Tue	9.72	9.82	9.71	9.79			###	###	###
2023-Jun-19 Mon	###	9.72	###	9.72			72.0	72.0	0.7
2023-Jun-16 Fri	###	9.7	###	9.7	24,576	###	64.3	64.3	0.7
2023-Jun-15 Thu	###	9.7	###	###			###	###	0.0
2023-Jun-14 Wed	###	###	###	###			78.4	78.4	0.0
2023-Jun-13 Tue	###	###	9.59	###			###	###	0.0
2023-Jun-09 Fri	9.7	9.7	###	###			31.1	31.1	0.0
2023-Jun-08 Thu	###	###	###	###			###	###	0.0
2023-Jun-07 Wed	9.72	9.72	###	9.71	8,420	40,921	###	###	###
2023-Jun-06 Tue	###	9.71	###	###	8,687	42,175	###	###	0.0
2023-Jun-05 Mon	###	9.72	###	###	10,946	###	77.9	77.9	0.0
2023-Jun-02 Fri	###	###	###	###	32,921	0	24.9	24.9	0.0
2023-Jun-01 Thu	9.7	9.7	###	###			35.1	35.1	0.0
2023-May-31 Wed	9.76	9.76	9.71	9.71	11,178	###	43.1	43.1	###
2023-May-30 Tue	9.78	9.79	9.725	9.73			###	###	###
2023-May-29 Mon	9.77	9.78	9.73	9.73			###	###	###
2023-May-26 Fri	9.76	9.79	9.71	9.71	40,459	394,475	29.8	29.8	###
2023-May-25 Thu	9.75	9.82	9.72	9.72	32,286	###	39.5	39.5	0.7
2023-May-24 Wed	9.74	9.8	9.74	9.79			###	###	###
2023-May-23 Tue	9.71	9.71	9.7	9.7	11,440	111,025	40.1	40.1	0.7
2023-May-22 Mon	###	9.7	###	###			80.1	80.1	0.0
2023-May-19 Fri	###	###	9.58	9.58			###	###	0.7
2023-May-18 Thu	###	###	9.5	9.58			###	###	0.7
2023-May-17 Wed	9.7	9.7	9.56	###	23,777	228,972	###	###	0.0
2023-May-16 Tue	###	9.7	###	9.7	15,724	###	###	###	0.7
2023-May-15 Mon	###	###	###	###			###	###	0.0
2023-May-12 Fri	###	###	###	###			69.9	69.9	0.0
2023-May-11 Thu	9.73	9.73	###	9.7	13,371	65,049	33.9	33.9	0.7
2023-May-10 Wed	###	9.73	###	9.73	13,720	66,747	71.5	71.5	###
2023-May-09 Tue	###	9.72	###	9.71			###	###	###
2023-May-08 Mon	###	9.7	###	###	26,471	128,384	###	###	0.0
2023-May-05 Fri	###	###	###	###	5,320	0	###	###	0.0
2023-May-04 Thu	###	###	###	###			61.9	61.9	0.0
2023-May-03 Wed	9.76	9.76	###	###			32.8	32.8	0.0
2023-May-02 Tue	9.84	9.84	9.75	9.75	14,174	###	38.7	38.7	###
2023-May-01 Mon	9.83	9.86	9.81	9.84	19,851	###	75.8	75.8	0.7
2023-Apr-28 Fri	9.83	9.84	9.8	9.84			68.6	68.6	0.7
2023-Apr-27 Thu	9.86	9.86	9.79	9.83			###	###	0.7
2023-Apr-26 Wed	9.83	9.88	9.83	9.88	12,671	124,872	76.2	76.2	0.7
2023-Apr-24 Mon	9.89	9.89	9.84	9.84			35.7	35.7	0.7
2023-Apr-21 Fri	###	###	9.85	9.86	31,049	###	###	###	0.7
2023-Apr-20 Thu	###	###	9.85	9.86			###	###	0.7
2023-Apr-19 Wed	9.88	###	9.85	###	24,021	###	71.3	71.3	0.0
2023-Apr-18 Tue	###	###	9.87	9.88	1,042	5,142	###	###	0.7
2023-Apr-17 Mon	9.88	###	9.86	###	28,048	138,276	73.6	73.6	0.0
2023-Apr-14 Fri	9.84	9.88	9.84	9.88	13,583	133,928	###	###	0.7
2023-Apr-13 Thu	9.85	9.89	9.8	9.82	21,383	###	33.5	33.5	###
2023-Apr-12 Wed	9.76	###	9.76	9.85	16,255	79,324	79.1	79.1	###
2023-Apr-11 Tue	9.73	9.76	9.73	9.76	43,642	###	###	###	0.7
2023-Apr-06 Thu	9.74	9.74	9.71	9.71	15,750	###	38.7	38.7	###
2023-Apr-05 Wed	###	9.74	###	9.71	55,146	###	70.4	70.4	###
2023-Apr-04 Tue	9.71	9.73	###	###			###	###	0.0
2023-Apr-03 Mon	9.57	9.73	9.57	###	46,479	448,522	###	###	0.0
2023-Mar-31 Fri	9.48	9.59	9.48	9.55	42,786	###	###	###	0.7
2023-Mar-30 Thu	9.43	9.49	9.43	9.48			###	###	0.7
2023-Mar-29 Wed	9.45	9.45	9.43	9.43	12,447	###	34.1	34.1	###
2023-Mar-28 Tue	9.45	9.455	9.42	9.42			29.3	29.3	0.7
2023-Mar-27 Mon	9.4	9.48	9.4	9.45			###	###	0.7
2023-Mar-24 Fri	9.42	9.47	9.4	9.4			###	###	###
2023-Mar-23 Thu	9.5	9.5	9.42	9.45			###	###	0.7
2023-Mar-22 Wed	9.5	9.54	9.5	9.5	26,755	###	###	###	0.7
2023-Mar-21 Tue	9.51	9.53	9.48	9.5			###	###	0.7
2023-Mar-20 Mon	9.58	9.58	9.48	9.48			41.5	41.5	0.7
2023-Mar-17 Fri	9.49	###	9.47	###	20,871	98,824	###	###	0.0
2023-Mar-16 Thu	###	###	9.5	9.56	10,077	###	###	###	0.7
2023-Mar-15 Wed	###	###	9.53	###			66.7	66.7	0.0
2023-Mar-14 Tue	9.7	9.7	9.55	9.58			38.6	38.6	0.7
2023-Mar-13 Mon	9.84	9.84	###	9.7	18,673	91,871	###	###	0.7
2023-Mar-10 Fri	9.88	9.88	9.77	9.85			45.0	45.0	###
2023-Mar-09 Thu	###	###	9.86	9.86	55,141	271,845	###	###	0.7
2023-Mar-08 Wed	###	###	###	###			35.9	35.9	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	###	###	9.88	9.89	5,724	28,276	24.5	24.5	###
2023-Mar-03 Fri	9.88	###	9.87	###	2,258	11,143	80.7	80.7	0.0
2023-Mar-02 Thu	9.83	###	9.83	9.86	5,154	###	###	###	0.7
2023-Mar-01 Wed	9.82	###	9.82	###			84.2	84.2	0.0
2023-Feb-28 Tue	9.83	9.89	9.81	9.81			###	###	###
2023-Feb-27 Mon	9.88	9.88	9.82	9.82			###	###	###
2023-Feb-24 Fri	###	###	9.7	9.82	24,457	###	###	###	###
2023-Feb-23 Thu	###	###	###	###			29.6	29.6	0.0
2023-Feb-22 Wed	10.25	10.25	10.21	10.21	24,678	252,455	34.9	34.9	###
2023-Feb-21 Tue	10.23	10.25	10.22	10.25			###	###	0.7
2023-Feb-20 Mon	10.27	###	10.22	10.22	15,623	###	###	###	0.7
2023-Feb-17 Fri	10.22	10.27	10.2	10.27	15,973	163,483	###	###	###
2023-Feb-16 Thu	10.28	10.28	10.21	10.22			29.7	29.7	0.7
2023-Feb-15 Wed	10.29	10.29	###	10.2	4,289	###	###	###	0.7
2023-Feb-14 Tue	10.28	###	10.22	10.29			###	###	###
2023-Feb-13 Mon	10.26	###	###	10.29			78.4	78.4	###
2023-Feb-10 Fri	10.29	10.29	###	10.28	4,584	23,584	43.9	43.9	0.7
2023-Feb-09 Thu	###	###	10.22	10.28			###	###	0.7
2023-Feb-08 Wed	###	###	10.26	###	1,646	8,443	36.6	36.6	0.0
2023-Feb-07 Tue	10.2	###	###	###			###	###	0.0
2023-Feb-06 Mon	10.28	###	10.27	10.27	16,687	85,687	48.5	48.5	###
2023-Feb-03 Fri	10.29	###	10.27	10.27			36.5	36.5	###
2023-Feb-02 Thu	###	###	10.21	10.29			40.1	40.1	###
2023-Feb-01 Wed	###	###	###	10.26	17,374	0	36.8	36.8	0.7
2023-Jan-31 Tue	10.27	###	10.27	###	8,875	45,573	###	###	0.0
2023-Jan-30 Mon	###	10.27	###	###	14,024	###	###	###	0.0
2023-Jan-27 Fri	10.25	10.27	###	###			29.4	29.4	0.0
2023-Jan-25 Wed	10.28	10.28	###	10.2			###	###	0.7
2023-Jan-24 Tue	10.2	10.28	###	###	51,446	###	###	###	0.0
2023-Jan-23 Mon	10.2	###	###	10.28	20,549	0	74.6	74.6	0.7
2023-Jan-20 Fri	###	10.41	###	10.2	18,349	###	80.6	80.6	0.7
2023-Jan-19 Thu	###	###	###	###	28,771	0	###	###	0.0
2023-Jan-18 Wed	###	###	###	###	34,287	0	33.1	33.1	0.0
2023-Jan-17 Tue	###	###	###	###	18,775	0	###	###	0.0
2023-Jan-16 Mon	9.85	###	9.81	9.88	9,744	###	67.2	67.2	0.7
2023-Jan-13 Fri	9.82	9.85	9.79	9.79	20,422	200,544	###	###	###
2023-Jan-12 Thu	9.73	9.75	9.73	9.73			###	###	###
2023-Jan-11 Wed	###	###	###	###	12,225	0	62.7	62.7	0.0
2023-Jan-10 Tue	###	###	9.55	9.55	15,525	###	34.2	34.2	0.7
2023-Jan-09 Mon	9.57	###	9.55	###			###	###	0.0
2023-Jan-06 Fri	9.58	9.59	9.51	9.57	8,543	81,585	###	###	###
2023-Jan-05 Thu	9.55	9.57	9.53	9.56			64.0	64.0	0.7
2023-Jan-04 Wed	9.49	9.53	9.49	9.53			64.2	64.2	###
2023-Jan-03 Tue	9.54	9.54	9.48	9.48			###	###	0.7
2022-Dec-30 Fri	9.5	9.54	9.48	9.54			###	###	###
2022-Dec-29 Thu	9.58	9.58	9.5	9.5	23,987	###	###	###	0.7
2022-Dec-28 Wed	9.56	9.58	9.54	9.54			42.3	42.3	###
2022-Dec-23 Fri	9.57	9.57	9.56	9.56	9,889	94,588	34.8	34.8	0.7
2022-Dec-22 Thu	9.56	###	9.56	9.56			###	###	0.7
2022-Dec-21 Wed	9.54	9.58	9.54	9.56	45,251	###	###	###	0.7
2022-Dec-20 Tue	###	###	9.59	9.59			###	###	0.7
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	9.72	9.76	###	9.76			67.1	67.1	0.7
2022-Dec-15 Thu	9.78	9.78	9.71	9.78			###	###	0.7
2022-Dec-14 Wed	9.79	9.8	9.74	9.79			###	###	###
2022-Dec-13 Tue	9.78	9.85	9.75	9.75	43,072	###	###	###	###
2022-Dec-12 Mon	9.8	9.83	9.75	9.75			###	###	###
2022-Dec-09 Fri	9.74	9.87	9.74	9.87	24,448	###	###	###	###
2022-Dec-08 Thu	9.77	9.81	9.77	9.81			78.1	78.1	###
2022-Dec-07 Wed	9.72	9.77	9.72	9.77			###	###	0.7
2022-Dec-06 Tue	9.76	9.77	9.73	9.73			39.9	39.9	###
2022-Dec-05 Mon	9.82	9.82	9.76	9.82			73.8	73.8	###
2022-Dec-02 Fri	9.85	9.85	9.8	9.8	26,573	261,079	34.0	34.0	0.7
2022-Dec-01 Thu	9.75	###	9.75	9.78	41,286	###	###	###	0.7
2022-Nov-30 Wed	9.75	9.75	9.7	9.7			27.3	27.3	0.7
2022-Nov-29 Tue	9.71	9.74	9.71	9.73	33,085	321,751	72.7	72.7	###
2022-Nov-28 Mon	9.7	9.75	9.7	9.71	21,980	213,755	75.9	75.9	###
2022-Nov-25 Fri	9.75	9.75	9.71	9.72	12,870	125,225	36.0	36.0	0.7
2022-Nov-24 Thu	9.77	9.77	9.72	9.77	58,025	565,453	71.3	71.3	0.7
2022-Nov-23 Wed	9.72	9.75	9.7	9.7	23,024	###	###	###	0.7
2022-Nov-22 Tue	9.7	9.75	9.7	9.72			###	###	0.7
2022-Nov-21 Mon	9.8	9.83	###	9.7	60,082	###	37.6	37.6	0.7
2022-Nov-18 Fri	9.81	9.84	9.71	9.8			###	###	0.7
2022-Nov-17 Thu	9.7	9.71	###	9.7			###	###	0.7
2022-Nov-16 Wed	9.71	9.72	###	###	37,289	181,224	###	###	0.0
2022-Nov-15 Tue	###	###	###	9.7	58,527	0	###	###	0.7
2022-Nov-14 Mon	###	###	###	###			74.0	74.0	0.0
2022-Nov-11 Fri	9.45	###	9.45	###			77.0	77.0	0.0
2022-Nov-10 Thu	9.41	9.45	###	9.43			###	###	###
2022-Nov-09 Wed	###	9.45	###	9.45			75.2	75.2	0.7
2022-Nov-08 Tue	###	###	###	###			70.6	70.6	0.0
2022-Nov-07 Mon	###	###	###	###	14,487	0	40.0	40.0	0.0
2022-Nov-04 Fri	9.26	###	9.26	###			###	###	0.0
2022-Nov-03 Thu	###	###	9.28	9.29			###	###	###
2022-Nov-02 Wed	9.22	###	9.22	###			###	###	0.0
2022-Nov-01 Tue	9.24	9.24	###	9.21	21,980	101,547	25.8	25.8	0.7
2022-Oct-31 Mon	9.2	9.24	###	9.24	31,024	###	###	###	###
2022-Oct-28 Fri	9.26	9.26	###	###			37.1	37.1	0.0
2022-Oct-27 Thu	9.29	9.29	9.23	9.25			31.4	31.4	###
2022-Oct-26 Wed	9.28	9.29	9.22	9.25	23,321	###	###	###	###
2022-Oct-25 Tue	9.27	###	9.25	9.29	35,283	163,183	71.7	71.7	###
2022-Oct-24 Mon	###	###	9.28	9.29			###	###	###
2022-Oct-21 Fri	9.26	9.26	9.25	9.25	1,421	13,151	###	###	###
2022-Oct-20 Thu	###	###	9.25	9.26	15,524	###	###	###	###
2022-Oct-19 Wed	###	###	###	###	9,346	0	67.9	67.9	0.0
2022-Oct-18 Tue	###	###	9.25	###	17,485	###	###	###	0.0
2022-Oct-17 Mon	9.28	9.41	9.27	###	26,556	###	74.2	74.2	0.0
2022-Oct-14 Fri	###	###	9.27	9.27			39.2	39.2	0.7
2022-Oct-13 Thu	###	###	9.25	9.29	24,321	112,484	41.3	41.3	###
2022-Oct-12 Wed	###	###	9.27	9.29			38.0	38.0	###
2022-Oct-11 Tue	9.4	9.42	###	###			42.1	42.1	0.0
2022-Oct-10 Mon	9.5	9.5	9.28	9.41			###	###	0.7
2022-Oct-07 Fri	9.44	9.49	9.4	9.48	6,057	###	###	###	0.7
2022-Oct-06 Thu	9.425	9.44	9.425	9.44	2,059	19,421	62.6	62.6	0.7
2022-Oct-05 Wed	9.47	9.5	###	9.44	27,886	132,458	###	###	0.7
2022-Oct-04 Tue	###	9.48	###	9.48	8,146	###	64.2	64.2	0.7
2022-Oct-03 Mon	9.44	9.44	###	###			###	###	0.0
2022-Sep-30 Fri	9.4	9.48	###	9.44	30,172	###	70.9	70.9	0.7
2022-Sep-29 Thu	9.4	9.4	###	9.4	3,179	14,941	###	###	###
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	9.42	###	###	17,550	###	###	###	0.0
2022-Sep-26 Mon	9.47	9.47	###	###			###	###	0.0
2022-Sep-23 Fri	9.41	9.47	###	9.45			###	###	0.7
2022-Sep-21 Wed	9.47	9.47	9.4	9.4	21,149	199,540	###	###	###
2022-Sep-20 Tue	9.4	9.45	9.4	9.42	15,828	149,178	###	###	0.7
2022-Sep-19 Mon	9.49	9.49	9.4	9.4	24,044	###	42.8	42.8	###
2022-Sep-16 Fri	9.49	9.55	9.48	9.49			76.0	76.0	0.7
2022-Sep-15 Thu	9.55	9.55	9.45	9.45			###	###	0.7
2022-Sep-14 Wed	9.56	9.59	###	9.54			29.3	29.3	###
2022-Sep-13 Tue	9.51	9.58	9.51	9.58			70.6	70.6	0.7
2022-Sep-12 Mon	9.53	9.59	9.5	9.51			###	###	###
2022-Sep-09 Fri	###	###	9.44	9.53	20,944	98,855	###	###	###
2022-Sep-08 Thu	9.59	###	9.58	###			###	###	0.0
2022-Sep-07 Wed	9.56	9.56	9.49	9.49	10,250	###	###	###	0.7
2022-Sep-06 Tue	9.54	9.56	9.54	9.55	8,385	80,076	###	###	0.7
2022-Sep-05 Mon	9.5	9.52	9.46	9.52	12,570	119,289	73.9	73.9	###
2022-Sep-02 Fri	9.51	9.52	9.46	9.5	17,728	###	###	###	0.7
2022-Sep-01 Thu	9.46	9.5	9.45	9.5	10,679	101,183	###	###	0.7
2022-Aug-31 Wed	9.56	9.56	9.44	9.49	20,652	###	25.6	25.6	0.7
2022-Aug-30 Tue	###	###	9.55	9.555	17,580	83,944	30.1	30.1	0.7
2022-Aug-29 Mon	9.58	9.58	9.55	9.55	23,426	###	43.3	43.3	0.7
2022-Aug-26 Fri	###	###	9.58	9.58	114,122	546,644	34.5	34.5	0.7
2022-Aug-25 Thu	###	###	###	###	3,478	0	###	###	0.0
2022-Aug-24 Wed	###	###	###	###			###	###	0.0
2022-Aug-23 Tue	###	9.7	###	###	88,375	###	###	###	0.0
2022-Aug-22 Mon	###	###	###	###	37,422	0	76.0	76.0	0.0
2022-Aug-19 Fri	###	###	###	###			40.1	40.1	0.0
2022-Aug-18 Thu	###	###	###	###			###	###	0.0
2022-Aug-17 Wed	###	###	###	###	16,829	0	###	###	0.0
2022-Aug-16 Tue	###	###	###	###			39.4	39.4	0.0
2022-Aug-15 Mon	###	###	###	###	16,972	0	72.0	72.0	0.0
2022-Aug-12 Fri	###	###	###	###	11,474	0	71.4	71.4	0.0
2022-Aug-11 Thu	###	###	###	###	15,980	0	###	###	0.0
2022-Aug-10 Wed	###	###	###	###	40,629	0	###	###	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	9.88	###	9.88	###			68.5	68.5	0.0
2022-Aug-05 Fri	9.87	###	9.87	###			64.7	64.7	0.0
2022-Aug-04 Thu	9.86	9.875	9.86	9.87	8,124	###	###	###	###
2022-Aug-03 Wed	9.86	###	9.84	###	17,757	###	66.1	66.1	0.0
2022-Aug-02 Tue	9.84	9.88	9.79	9.88	8,223	80,873	72.4	72.4	0.7
2022-Aug-01 Mon	9.8	9.84	9.79	9.79	19,081	187,280	###	###	###
2022-Jul-29 Fri	9.77	9.85	9.77	9.78			64.3	64.3	0.7
2022-Jul-28 Thu	9.71	9.85	9.71	9.82			###	###	###
2022-Jul-27 Wed	9.75	9.77	###	9.7			###	###	0.7
2022-Jul-26 Tue	9.82	9.82	###	9.75			###	###	###
2022-Jul-25 Mon	9.82	9.82	9.79	9.82	13,145	128,886	74.1	74.1	###
2022-Jul-22 Fri	9.87	9.87	9.8	9.85			###	###	###
2022-Jul-21 Thu	9.88	9.88	9.75	9.87			###	###	###
2022-Jul-20 Wed	9.8	9.89	9.75	9.88			###	###	0.7
2022-Jul-19 Tue	9.86	9.86	9.76	9.77			30.4	30.4	0.7
2022-Jul-18 Mon	###	9.84	###	9.84	29,454	###	###	###	0.7
2022-Jul-15 Fri	9.76	9.82	9.55	9.82			73.6	73.6	###
2022-Jul-14 Thu	###	9.78	9.58	9.78	7,779	###	###	###	0.7
2022-Jul-13 Wed	9.76	9.76	###	###			###	###	0.0
2022-Jul-12 Tue	###	9.78	###	9.74			83.3	83.3	0.7
2022-Jul-11 Mon	9.7	9.77	###	###			###	###	0.0
2022-Jul-08 Fri	###	9.7	###	###			60.8	60.8	0.0
2022-Jul-07 Thu	9.7	9.7	9.7	9.7			68.5	68.5	0.7
2022-Jul-06 Wed	9.55	###	9.51	###	12,159	###	###	###	0.0
2022-Jul-05 Tue	9.47	9.55	###	9.55	19,685	###	69.2	69.2	0.7
2022-Jul-04 Mon	9.47	9.49	###	###			###	###	0.0
2022-Jul-01 Fri	9.4	9.45	###	###			###	###	0.0
2022-Jun-30 Thu	###	###	###	###			###	###	0.0
2022-Jun-29 Wed	###	###	9.28	9.28			38.7	38.7	0.7
2022-Jun-28 Tue	###	9.41	###	###			66.2	66.2	0.0
2022-Jun-27 Mon	###	###	###	###			62.6	62.6	0.0
2022-Jun-24 Fri	###	9.45	###	###			21.5	21.5	0.0
2022-Jun-23 Thu	###	9.4	###	###	16,041	###	47.8	47.8	0.0
2022-Jun-22 Wed	9.4	9.44	###	9.4	33,950	160,244	78.6	78.6	###
2022-Jun-21 Tue	9.24	9.52	9.24	###			73.3	73.3	0.0
2022-Jun-20 Mon	###	###	9.24	9.25	34,456	159,186	51.6	51.6	###
2022-Jun-17 Fri	###	###	9.29	###			###	###	0.0
2022-Jun-16 Thu	9.4	9.47	9.4	9.47	6,558	61,874	###	###	###
2022-Jun-15 Wed	9.41	9.54	9.4	9.4			54.6	54.6	###
2022-Jun-14 Tue	###	###	###	9.52			49.3	49.3	###
2022-Jun-10 Fri	9.79	9.79	9.7	9.73	28,443	277,177	47.9	47.9	###
2022-Jun-09 Thu	9.76	9.83	9.73	9.75	17,984	175,883	55.5	55.5	###
2022-Jun-08 Wed	9.78	###	9.74	9.8			73.3	73.3	0.7
2022-Jun-07 Tue	9.78	9.81	9.75	9.75			58.1	58.1	###
2022-Jun-06 Mon	9.78	###	9.74	9.74	10,557	###	46.7	46.7	0.7
2022-Jun-03 Fri	9.78	9.8	9.73	9.8			###	###	0.7
2022-Jun-02 Thu	9.77	9.78	9.74	9.74			###	###	0.7
2022-Jun-01 Wed	9.77	9.79	9.75	9.75			###	###	###
2022-May-31 Tue	9.8	9.8	9.72	9.77	19,682	###	###	###	0.7
2022-May-30 Mon	9.79	9.86	9.73	9.75			###	###	###
2022-May-27 Fri	9.73	9.78	9.7	9.74	29,846	###	71.1	71.1	0.7
2022-May-26 Thu	###	9.81	9.74	9.74	8,048	###	40.0	40.0	0.7
2022-May-25 Wed	9.79	9.84	9.75	9.82			###	###	###
2022-May-24 Tue	9.86	9.86	9.78	9.79			###	###	###
2022-May-23 Mon	9.8	###	9.8	9.85	13,470	###	###	###	###
2022-May-20 Fri	###	###	###	###	9,675	0	###	###	0.0
2022-May-19 Thu	###	###	###	###			###	###	0.0
2022-May-18 Wed	###	###	###	###	8,181	0	###	###	0.0
2022-May-17 Tue	###	###	###	###	15,471	0	###	###	0.0
2022-May-16 Mon	9.84	###	9.84	###			###	###	0.0
2022-May-13 Fri	###	###	9.74	9.79			16.8	16.8	###
2022-May-12 Thu	###	###	###	###			60.8	60.8	0.0
2022-May-11 Wed	9.85	###	9.85	###	40,550	###	###	###	0.0
2022-May-10 Tue	10.2	10.2	###	###			56.4	56.4	0.0
2022-May-09 Mon	10.2	10.2	###	###			56.4	56.4	0.0
2022-May-06 Fri	10.22	10.22	###	###	14,959	76,440	41.9	41.9	0.0
2022-May-05 Thu	10.23	10.25	10.23	10.25			62.4	62.4	0.7
2022-May-04 Wed	10.21	10.25	###	###	13,322	68,275	58.7	58.7	0.0
2022-May-03 Tue	###	10.21	###	10.21			###	###	###
2022-May-02 Mon	10.2	###	###	10.2	10,181	0	78.3	78.3	0.7
2022-Apr-29 Fri	###	###	###	###			###	###	0.0
2022-Apr-28 Thu	###	###	###	###	17,925	0	73.8	73.8	0.0
2022-Apr-27 Wed	###	###	9.8	###	50,844	###	69.1	69.1	0.0
2022-Apr-26 Tue	###	###	###	###			45.6	45.6	0.0
2022-Apr-22 Fri	###	10.23	###	10.22	21,077	###	73.0	73.0	0.7
2022-Apr-21 Thu	10.25	10.25	###	###			34.5	34.5	0.0
2022-Apr-20 Wed	10.28	10.28	###	###	43,681	224,520	34.1	34.1	0.0
2022-Apr-19 Tue	###	###	10.22	10.23			33.1	33.1	###
2022-Apr-14 Thu	###	10.29	###	###	3,244	###	63.5	63.5	0.0
2022-Apr-13 Wed	###	10.2	###	###			###	###	0.0
2022-Apr-12 Tue	###	10.26	###	###			82.3	82.3	0.0
2022-Apr-11 Mon	###	###	###	###	26,881	0	49.2	49.2	0.0
2022-Apr-08 Fri	###	10.2	###	10.2	24,473	###	###	###	0.7
2022-Apr-07 Thu	###	###	###	10.25	18,073	0	81.7	81.7	0.7
2022-Apr-06 Wed	###	10.27	###	###			###	###	0.0
2022-Apr-05 Tue	###	10.29	###	10.29	15,583	80,174	###	###	###
2022-Apr-04 Mon	###	10.2	###	###	34,723	177,087	###	###	0.0
2022-Apr-01 Fri	###	###	###	###			###	###	0.0
2022-Mar-31 Thu	###	###	###	###	18,055	0	66.0	66.0	0.0
2022-Mar-30 Wed	###	###	###	###	17,779	0	###	###	0.0
2022-Mar-29 Tue	###	###	###	###			###	###	0.0
2022-Mar-28 Mon	9.87	###	9.84	###			81.3	81.3	0.0
2022-Mar-25 Fri	9.87	9.88	9.83	9.88			65.9	65.9	0.7
2022-Mar-24 Thu	###	###	9.87	###	33,578	###	###	###	0.0
2022-Mar-23 Wed	###	###	9.82	###			###	###	0.0
2022-Mar-22 Tue	###	###	9.86	9.86			###	###	0.7
2022-Mar-21 Mon	9.76	9.79	9.74	9.79			###	###	###
2022-Mar-18 Fri	###	###	###	###			63.4	63.4	0.0
2022-Mar-17 Thu	###	###	9.59	###	562,957	2,699,378	###	###	0.0
2022-Mar-16 Wed	###	9.76	###	###	709,385	###	68.2	68.2	0.0
2022-Mar-15 Tue	9.52	###	9.49	9.57			78.0	78.0	###
2022-Mar-14 Mon	9.44	9.46	###	9.46			68.1	68.1	0.7
2022-Mar-11 Fri	9.48	9.51	9.42	9.46			42.0	42.0	0.7
2022-Mar-10 Thu	9.4	9.44	###	9.41	75,258	###	60.8	60.8	0.7
2022-Mar-09 Wed	###	9.42	9.26	9.26			###	###	###
2022-Mar-08 Tue	###	###	9.28	###			###	###	0.0
2022-Mar-07 Mon	###	9.4	###	9.4			###	###	###
2022-Mar-04 Fri	9.4	9.41	###	###			46.9	46.9	0.0
2022-Mar-03 Thu	###	9.41	###	9.4			###	###	###
2022-Mar-02 Wed	###	9.4	###	9.4			62.5	62.5	###
2022-Mar-01 Tue	###	9.42	###	9.4			###	###	###
2022-Feb-28 Mon	9.42	9.42	###	###			###	###	0.0
2022-Feb-25 Fri	9.45	9.5	9.4	9.4			###	###	###
2022-Feb-24 Thu	9.55	9.56	9.45	9.45	22,240	###	60.0	60.0	0.7
2022-Feb-23 Wed	9.54	###	9.49	###	28,557	###	56.4	56.4	0.0
2022-Feb-22 Tue	9.84	9.84	9.74	9.75	63,180	###	###	###	###
2022-Feb-21 Mon	###	###	9.77	9.84			41.2	41.2	0.7
2022-Feb-18 Fri	9.85	9.89	9.76	9.89			65.0	65.0	###
2022-Feb-17 Thu	9.89	###	9.88	###	42,375	###	###	###	0.0
2022-Feb-16 Wed	9.83	9.88	9.8	9.88			###	###	0.7
2022-Feb-15 Tue	9.83	9.83	9.71	9.72			###	###	0.7
2022-Feb-14 Mon	9.82	9.85	9.8	9.83	43,629	428,654	75.2	75.2	0.7
2022-Feb-11 Fri	9.87	###	9.82	9.87			74.8	74.8	###
2022-Feb-10 Thu	9.81	###	9.81	9.85			###	###	###
2022-Feb-09 Wed	9.76	9.85	9.75	9.85	48,344	473,771	67.0	67.0	###
2022-Feb-08 Tue	9.7	9.76	###	###			###	###	0.0
2022-Feb-07 Mon	9.7	9.7	###	###			39.3	39.3	0.0
2022-Feb-04 Fri	9.77	9.77	9.7	9.7			26.9	26.9	0.7
2022-Feb-03 Thu	###	9.78	9.58	###	19,423	###	76.8	76.8	0.0
2022-Feb-02 Wed	9.7	9.76	###	###			###	###	0.0
2022-Feb-01 Tue	###	###	9.55	###			60.7	60.7	0.0
2022-Jan-31 Mon	9.7	9.73	###	###	76,150	###	31.7	31.7	0.0
2022-Jan-28 Fri	9.45	###	9.42	###	59,681	###	###	###	0.0
2022-Jan-27 Thu	9.7	9.73	9.4	9.49			###	###	0.7
2022-Jan-25 Tue	9.82	9.86	9.7	9.7			63.3	63.3	0.7
2022-Jan-24 Mon	###	###	9.8	9.85	85,973	###	###	###	###
2022-Jan-21 Fri	###	###	###	###			###	###	0.0
2022-Jan-20 Thu	###	###	###	###	43,041	0	62.7	62.7	0.0
2022-Jan-19 Wed	###	###	###	###	115,789	0	###	###	0.0
2022-Jan-18 Tue	###	###	###	###			###	###	0.0
2022-Jan-17 Mon	###	###	###	###	57,429	0	67.1	67.1	0.0
2022-Jan-14 Fri	###	###	###	###			###	###	0.0
2022-Jan-13 Thu	###	###	###	###	35,428	0	###	###	0.0
2022-Jan-12 Wed	###	###	###	###	295,271	0	68.9	68.9	0.0
2022-Jan-11 Tue	###	###	###	###			###	###	0.0
2022-Jan-10 Mon	###	###	###	###			###	###	0.0
2022-Jan-07 Fri	###	###	###	###	6,051	0	68.7	68.7	0.0
2022-Jan-06 Thu	###	###	###	###			57.2	57.2	0.0
2022-Jan-05 Wed	###	###	9.88	###			70.5	70.5	0.0
2022-Jan-04 Tue	9.86	###	9.86	###	39,471	###	64.6	64.6	0.0
2021-Dec-31 Fri	9.86	9.86	9.84	9.85	9,227	90,885	35.1	35.1	###
2021-Dec-30 Thu	9.85	9.86	9.85	9.86	13,548	###	###	###	0.7
2021-Dec-29 Wed	9.86	9.86	9.81	9.83			###	###	0.7
2021-Dec-24 Fri	9.85	9.86	9.8	9.81			###	###	###
2021-Dec-23 Thu	9.79	9.85	9.79	###	47,548	466,921	65.4	65.4	0.0
2021-Dec-22 Wed	9.84	9.84	9.8	9.83	24,185	###	###	###	0.7
2021-Dec-21 Tue	9.81	9.83	9.75	9.82			62.4	62.4	###
2021-Dec-20 Mon	###	###	9.81	9.84	52,176	255,923	48.8	48.8	0.7
2021-Dec-17 Fri	9.85	9.87	9.84	9.85			70.4	70.4	###
2021-Dec-16 Thu	###	###	9.85	9.85	58,481	###	37.3	37.3	###
2021-Dec-15 Wed	###	###	9.82	###	45,488	223,346	48.4	48.4	0.0
2021-Dec-14 Tue	9.89	###	9.84	###			69.9	69.9	0.0
2021-Dec-13 Mon	9.85	###	9.82	###	16,350	80,278	###	###	0.0
2021-Dec-10 Fri	###	###	9.84	9.84			###	###	0.7
2021-Dec-09 Thu	9.85	###	9.85	###			###	###	0.0
2021-Dec-08 Wed	9.88	9.89	9.81	9.85			32.7	32.7	###
2021-Dec-07 Tue	9.88	9.88	9.74	9.87			###	###	###
2021-Dec-06 Mon	###	###	###	9.7			44.4	44.4	0.7