(BOE) BOSS ENERGY LTD Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 26-Apr-27 06:10:38 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

(BOE) BOSS ENERGY LTD Daily Prices...

TOC Company Info for BOE Limits

Company Details for (BOE) BOSS ENERGY LTD

Listing Code	BOE
Listing Name	BOSS ENERGY LTD
GICS Sector	Energy
ISIN Name	BOSS ENERGY LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000BOE4

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for BOE .. Friday 24th April 2026

BOE 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 BOE Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (BOE) BOSS ENERGY LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Apr-24 Fri	###	###	###	###	3,268,547	0	###	###	0.0
2026-Apr-23 Thu	1.685	###	###	1.645	6,966,625	0	###	###	0.1
2026-Apr-22 Wed	###	###	###	###	5,296,141	0	23.4	23.4	0.0
2026-Apr-21 Tue	1.7	1.71	###	###	3,580,043	###	28.3	28.3	0.0
2026-Apr-20 Mon	1.675	1.685	###	1.675	3,405,144	###	###	###	###
2026-Apr-17 Fri	###	1.74	###	1.71			###	###	0.1
2026-Apr-16 Thu	###	1.685	1.59	###	11,822,744	19,359,743	###	###	0.0
2026-Apr-15 Wed	1.54	1.575	1.49	###	18,147,122	###	###	###	0.0
2026-Apr-14 Tue	###	1.74	###	1.725	7,393,926	###	87.5	87.5	###
2026-Apr-13 Mon	###	###	1.575	###			22.2	22.2	0.0
2026-Apr-10 Fri	###	1.685	###	###			###	###	0.0
2026-Apr-09 Thu	###	###	###	###	2,655,380	0	34.9	34.9	0.0
2026-Apr-08 Wed	###	1.7	###	###			###	###	0.0
2026-Apr-07 Tue	###	###	1.545	1.545	5,642,478	###	17.4	17.4	###
2026-Apr-02 Thu	###	1.645	1.57	1.575	4,373,727	###	31.0	31.0	0.1
2026-Apr-01 Wed	1.59	1.645	1.57	###			###	###	0.0
2026-Mar-31 Tue	1.475	1.545	1.46	1.525			###	###	0.1
2026-Mar-30 Mon	1.485	1.52	1.475	1.49			###	###	###
2026-Mar-27 Fri	###	1.525	1.48	###			###	###	0.0
2026-Mar-26 Thu	###	1.625	###	###			###	###	0.0
2026-Mar-25 Wed	1.51	###	1.485	###	6,388,845	###	###	###	0.0
2026-Mar-24 Tue	###	1.54	1.455	1.485			###	###	###
2026-Mar-23 Mon	1.46	1.51	1.45	###	4,388,072	6,494,346	75.9	75.9	0.0
2026-Mar-20 Fri	1.485	###	1.44	1.56			###	###	###
2026-Mar-19 Thu	1.58	1.585	1.52	1.52	5,403,044	8,388,225	29.2	29.2	0.1
2026-Mar-18 Wed	###	###	1.6025	###			###	###	0.0
2026-Mar-17 Tue	1.52	1.625	###	###	6,582,726	###	93.1	93.1	0.0
2026-Mar-16 Mon	1.55	1.55	1.485	1.5	5,886,084	###	###	###	0.1
2026-Mar-13 Fri	1.59	###	1.57	1.58			38.5	38.5	0.1
2026-Mar-12 Thu	1.59	1.6225	1.57	1.58			###	###	0.1
2026-Mar-11 Wed	1.58	###	###	###			79.2	79.2	0.0
2026-Mar-10 Tue	1.58	###	1.525	1.545	7,220,921	5,505,952	17.0	17.0	###
2026-Mar-09 Mon	1.59	1.59	###	###	8,294,186	6,593,877	27.9	27.9	0.0
2026-Mar-06 Fri	1.645	###	###	###			26.7	26.7	0.0
2026-Mar-05 Thu	1.76	1.81	###	1.74			26.2	26.2	0.1
2026-Mar-04 Wed	###	###	1.73	1.74			17.1	17.1	0.1
2026-Mar-03 Tue	###	1.925	1.8	###			47.1	47.1	0.0
2026-Mar-02 Mon	###	1.83	###	###			###	###	0.0
2026-Feb-27 Fri	###	###	###	###			###	###	0.0
2026-Feb-26 Thu	1.75	1.77	###	1.7	5,779,553	###	###	###	###
2026-Feb-25 Wed	###	1.74	###	1.725			85.8	85.8	###
2026-Feb-24 Tue	1.655	###	###	###			27.5	27.5	0.0
2026-Feb-23 Mon	1.71	###	1.645	###			###	###	0.0
2026-Feb-20 Fri	###	1.73	###	###	5,181,854	###	77.2	77.2	0.0
2026-Feb-19 Thu	###	###	###	###	5,021,581	0	###	###	0.0
2026-Feb-18 Wed	###	###	1.59	###	3,818,650	3,035,826	83.7	83.7	0.0
2026-Feb-17 Tue	###	###	###	###			###	###	0.0
2026-Feb-16 Mon	###	###	###	###			###	###	0.0
2026-Feb-13 Fri	1.655	###	###	###	4,887,244	0	###	###	0.0
2026-Feb-12 Thu	1.77	1.775	###	1.72			25.8	25.8	0.1
2026-Feb-11 Wed	1.71	1.745	###	###			72.8	72.8	0.0
2026-Feb-10 Tue	###	1.77	###	###			93.7	93.7	0.0
2026-Feb-09 Mon	1.52	1.585	###	###	7,833,742	6,208,240	77.6	77.6	0.0
2026-Feb-06 Fri	1.52	1.52	1.43	1.43	10,078,324	14,865,527	###	###	0.1
2026-Feb-05 Thu	1.655	###	1.585	1.59			24.3	24.3	###
2026-Feb-04 Wed	1.81	1.82	1.745	1.745	7,070,923	12,603,920	###	###	0.1
2026-Feb-03 Tue	###	1.785	1.73	1.75			27.0	27.0	0.1
2026-Feb-02 Mon	###	###	1.77	1.785			###	###	0.1
2026-Jan-30 Fri	2	###	###	###	15,746,971	0	###	###	0.0
2026-Jan-29 Thu	###	###	1.9425	###	19,988,441	19,413,773	###	###	0.0
2026-Jan-28 Wed	###	###	###	###	19,931,746	0	89.5	89.5	0.0
2026-Jan-27 Tue	1.85	1.85	1.79	1.8	8,677,973	###	###	###	0.1
2026-Jan-23 Fri	1.83	1.875	###	1.87			###	###	###
2026-Jan-22 Thu	1.82	1.82	1.75	###	6,929,323	12,368,841	39.6	39.6	0.0
2026-Jan-21 Wed	###	1.82	###	1.775	7,702,384	###	###	###	###
2026-Jan-20 Tue	1.79	1.82	1.685	1.78			38.6	38.6	0.1
2026-Jan-19 Mon	1.645	###	1.645	###	21,857,376	###	###	###	0.0
2026-Jan-16 Fri	1.57	###	1.555	1.58	11,007,828	8,558,586	67.3	67.3	0.1
2026-Jan-15 Thu	1.575	###	1.56	1.575			###	###	0.1
2026-Jan-14 Wed	1.5	1.56	1.48	1.56			###	###	###
2026-Jan-13 Tue	1.55	1.585	###	###	11,136,044	###	###	###	0.0
2026-Jan-12 Mon	###	1.645	1.555	1.555	7,207,646	###	10.9	10.9	###
2026-Jan-09 Fri	###	###	###	###			30.3	30.3	0.0
2026-Jan-08 Thu	###	###	1.59	###	3,775,685	###	28.0	28.0	0.0
2026-Jan-07 Wed	###	###	1.58	###			###	###	0.0
2026-Jan-06 Tue	1.625	###	1.59	###	7,979,329	###	###	###	0.0
2026-Jan-05 Mon	###	###	###	###			68.6	68.6	0.0
2026-Jan-02 Fri	###	1.58	1.46	###	7,755,981	###	###	###	0.0
2025-Dec-31 Wed	1.42	1.49	###	###			###	###	0.0
2025-Dec-30 Tue	###	1.445	###	###	7,326,424	5,293,341	###	###	0.0
2025-Dec-29 Mon	1.41	1.425	###	###			###	###	0.0
2025-Dec-24 Wed	###	1.41	###	1.41	6,800,025	###	###	###	###
2025-Dec-23 Tue	1.27	1.3225	1.27	###			88.2	88.2	0.0
2025-Dec-22 Mon	###	###	1.26	###			###	###	0.0
2025-Dec-19 Fri	1.175	###	1.125	###	51,393,525	28,908,857	96.4	96.4	0.0
2025-Dec-18 Thu	###	###	###	###	45,018,189	0	1.8	1.8	0.0
2025-Dec-17 Wed	###	###	###	###	0				0.0
2025-Dec-16 Tue	###	###	1.56	###			25.5	25.5	0.0
2025-Dec-15 Mon	###	###	###	1.625			13.0	13.0	###
2025-Dec-12 Fri	1.685	1.775	###	1.77			###	###	###
2025-Dec-11 Thu	###	1.725	###	###			29.8	29.8	0.0
2025-Dec-10 Wed	###	###	###	1.655	4,421,952	0	###	###	0.1
2025-Dec-09 Tue	1.59	1.645	1.585	###			89.2	89.2	0.0
2025-Dec-08 Mon	###	###	1.585	###	6,938,077	5,498,426	###	###	0.0
2025-Dec-05 Fri	1.74	1.785	###	1.685	8,322,644	7,427,959	###	###	###
2025-Dec-04 Thu	###	1.74	###	###	5,484,078	4,771,147	21.7	21.7	0.0
2025-Dec-03 Wed	###	1.7075	1.5975	###	7,963,558	13,159,779	90.0	90.0	0.0
2025-Dec-02 Tue	1.585	###	###	1.58	4,486,843	0	###	###	0.1
2025-Dec-01 Mon	###	###	1.57	1.58	3,981,052	3,125,125	###	###	0.1
2025-Nov-28 Fri	1.55	###	1.545	###	6,116,983	###	###	###	0.0
2025-Nov-27 Thu	###	1.6025	1.55	###	4,564,143	###	21.5	21.5	0.0
2025-Nov-26 Wed	###	1.585	1.555	1.57			64.8	64.8	0.1
2025-Nov-25 Tue	1.55	1.59	1.53	1.54			###	###	###
2025-Nov-24 Mon	1.59	###	1.51	1.51			###	###	0.1
2025-Nov-21 Fri	###	###	1.58	1.58			39.1	39.1	0.1
2025-Nov-20 Thu	###	1.72	1.6675	###			25.2	25.2	0.0
2025-Nov-19 Wed	###	###	###	###	5,643,923	0	###	###	0.0
2025-Nov-18 Tue	###	1.7025	1.645	1.645	5,907,380	9,887,477	48.2	48.2	0.1
2025-Nov-17 Mon	###	###	1.655	1.71			75.8	75.8	0.1
2025-Nov-14 Fri	###	###	###	###	8,754,229	0	68.7	68.7	0.0
2025-Nov-13 Thu	1.76	1.7675	1.725	1.75			###	###	0.1
2025-Nov-12 Wed	1.785	###	###	1.745			22.2	22.2	0.1
2025-Nov-11 Tue	1.85	1.855	1.76	1.81			###	###	###
2025-Nov-10 Mon	1.7	1.8375	1.7	1.82			###	###	###
2025-Nov-07 Fri	###	1.74	1.675	1.685			###	###	###
2025-Nov-06 Thu	1.785	1.8	1.74	1.745	5,863,527	10,378,442	19.6	19.6	0.1
2025-Nov-05 Wed	###	1.855	1.775	###	10,076,489	18,288,827	42.9	42.9	0.0
2025-Nov-04 Tue	###	###	###	###			###	###	0.0
2025-Nov-03 Mon	###	###	1.955	###	12,673,925	###	###	###	0.0
2025-Oct-31 Fri	###	###	1.875	###	10,674,141	###	###	###	0.0
2025-Oct-30 Thu	###	###	###	###	12,762,554	0	###	###	0.0
2025-Oct-29 Wed	1.81	1.9125	1.775	###	25,737,147	###	###	###	0.0
2025-Oct-28 Tue	1.645	1.645	1.57	1.59	10,209,353	###	29.6	29.6	###
2025-Oct-27 Mon	###	###	1.645	1.645			28.9	28.9	0.1
2025-Oct-24 Fri	###	1.7	###	###			27.9	27.9	0.0
2025-Oct-23 Thu	###	###	###	###	6,381,746	0	27.2	27.2	0.0
2025-Oct-22 Wed	1.675	###	1.6325	###			46.0	46.0	0.0
2025-Oct-21 Tue	1.73	1.79	1.72	1.74	9,543,458	###	74.2	74.2	0.1
2025-Oct-20 Mon	1.8	1.8025	###	1.71			###	###	0.1
2025-Oct-17 Fri	###	###	1.82	1.825	15,249,120	###	25.3	25.3	###
2025-Oct-16 Thu	###	###	###	###	12,577,882	0	###	###	0.0
2025-Oct-15 Wed	###	###	1.925	1.925	15,702,181	15,113,349	###	###	0.1
2025-Oct-14 Tue	###	###	###	2			###	###	0.1
2025-Oct-13 Mon	###	1.955	1.85	###			###	###	0.0
2025-Oct-10 Fri	###	###	1.945	1.945			###	###	0.1
2025-Oct-09 Thu	2	###	1.955	1.975			###	###	###
2025-Oct-08 Wed	###	###	1.985	2			28.6	28.6	0.1
2025-Oct-07 Tue	###	###	1.975	###	7,753,045	###	68.8	68.8	0.0
2025-Oct-06 Mon	###	2	1.945	###	7,101,571	14,007,848	68.4	68.4	0.0
2025-Oct-03 Fri	###	2.055	1.985	2	8,771,583	###	###	###	0.1
2025-Oct-02 Thu	###	###	1.975	###	10,048,158	9,922,556	###	###	0.0
2025-Oct-01 Wed	###	###	1.9425	###			10.6	10.6	0.0
2025-Sep-30 Tue	###	###	###	###	11,929,483	0	76.2	76.2	0.0
2025-Sep-29 Mon	###	###	###	###			22.8	22.8	0.0
2025-Sep-26 Fri	###	2.2	2.085	###	12,243,489	26,231,675	75.6	75.6	0.0
2025-Sep-25 Thu	###	###	###	###	11,080,684	0	###	###	0.0
2025-Sep-24 Wed	###	###	###	###	7,024,250	0	###	###	0.0
2025-Sep-23 Tue	###	###	###	###			###	###	0.0
2025-Sep-22 Mon	###	###	###	###			74.5	74.5	0.0
2025-Sep-19 Fri	###	###	###	###	16,931,777	0	###	###	0.0
2025-Sep-18 Thu	###	###	###	###	12,491,371	0	83.7	83.7	0.0
2025-Sep-17 Wed	###	1.955	###	###	9,129,249	8,923,840	15.0	15.0	0.0
2025-Sep-16 Tue	###	###	1.945	1.975			###	###	###
2025-Sep-15 Mon	###	1.8525	###	1.845			###	###	###
2025-Sep-12 Fri	1.74	1.75	1.685	1.71	10,873,258	18,674,820	19.3	19.3	0.1
2025-Sep-11 Thu	###	###	1.725	###			###	###	0.0
2025-Sep-10 Wed	###	2.075	###	1.975			###	###	###
2025-Sep-09 Tue	###	2.125	###	###	7,287,770	7,743,255	###	###	0.0
2025-Sep-08 Mon	2	###	1.985	###	11,749,481	11,661,359	###	###	0.0
2025-Sep-05 Fri	###	###	1.945	###	6,451,356	6,273,943	###	###	0.0
2025-Sep-04 Thu	###	###	###	###			90.9	90.9	0.0
2025-Sep-03 Wed	1.945	1.9525	###	###			28.9	28.9	0.0
2025-Sep-02 Tue	2	###	###	1.975			###	###	###
2025-Sep-01 Mon	###	###	1.8925	###	11,961,452	11,318,523	79.0	79.0	0.0
2025-Aug-29 Fri	###	###	###	1.955			71.4	71.4	###
2025-Aug-28 Thu	###	###	1.8	###	8,620,988	7,758,889	###	###	0.0
2025-Aug-27 Wed	###	###	1.875	###			###	###	0.0
2025-Aug-26 Tue	1.79	###	1.785	###			###	###	0.0
2025-Aug-25 Mon	1.79	1.81	1.745	###			###	###	0.0
2025-Aug-22 Fri	1.655	1.7375	###	1.72			###	###	0.1
2025-Aug-21 Thu	###	###	1.57	1.625			###	###	###
2025-Aug-20 Wed	###	###	1.585	###	10,738,850	###	23.4	23.4	0.0
2025-Aug-19 Tue	###	1.755	###	###			###	###	0.0
2025-Aug-18 Mon	1.73	1.7425	###	1.685	6,827,125	###	18.2	18.2	###
2025-Aug-15 Fri	1.7	1.74	###	###	5,838,881	5,079,826	###	###	0.0
2025-Aug-14 Thu	1.72	###	###	###	7,734,686	0	26.6	26.6	0.0
2025-Aug-13 Wed	###	1.8	1.725	###	6,480,158	11,421,278	###	###	0.0
2025-Aug-12 Tue	1.8	###	1.75	1.77			###	###	###
2025-Aug-11 Mon	###	###	1.775	###			###	###	0.0
2025-Aug-08 Fri	###	###	1.755	###			###	###	0.0
2025-Aug-07 Thu	1.725	###	###	1.775	13,536,389	0	###	###	###
2025-Aug-06 Wed	1.7	1.76	1.7	###	12,079,186	###	###	###	0.0
2025-Aug-05 Tue	1.73	1.8	1.685	1.685	16,660,241	###	17.7	17.7	###
2025-Aug-04 Mon	1.685	1.73	1.675	###	8,787,646	###	32.3	32.3	0.0
2025-Aug-01 Fri	###	1.74	###	###			70.8	70.8	0.0
2025-Jul-31 Thu	1.87	1.875	1.74	1.74	14,706,953	###	###	###	0.1
2025-Jul-30 Wed	1.82	###	###	###	25,063,383	0	85.4	85.4	0.0
2025-Jul-29 Tue	1.85	1.87	1.73	1.8	44,132,152	79,437,873	20.4	20.4	0.1
2025-Jul-28 Mon	2.28	###	1.88	###	94,887,859	89,194,587	###	###	0.0
2025-Jul-25 Fri	3.49	3.58	###	3.4	9,070,647	16,236,458	###	###	0.2
2025-Jul-24 Thu	3.59	###	###	3.49			###	###	###
2025-Jul-23 Wed	3.84	3.86	###	3.73			###	###	###
2025-Jul-22 Tue	3.77	3.89	3.71	3.89			86.2	86.2	0.3
2025-Jul-21 Mon	3.75	3.84	###	3.83	4,102,883	###	###	###	###
2025-Jul-18 Fri	3.82	3.82	###	3.77			18.1	18.1	###
2025-Jul-17 Thu	###	###	3.76	3.81			17.1	17.1	0.3
2025-Jul-16 Wed	###	3.83	###	3.8	5,070,955	9,710,878	###	###	###
2025-Jul-15 Tue	###	3.7	3.57	###	6,309,644	22,935,555	71.4	71.4	0.0
2025-Jul-14 Mon	3.55	###	3.53	3.56			64.6	64.6	0.3
2025-Jul-11 Fri	3.59	###	3.46	3.49	4,267,749	###	###	###	###
2025-Jul-10 Thu	###	3.7	3.48	3.56			###	###	0.3
2025-Jul-09 Wed	3.88	3.89	###	###	6,354,780	12,360,047	6.8	6.8	0.0
2025-Jul-08 Tue	###	###	3.85	###			###	###	0.0
2025-Jul-07 Mon	###	###	###	###	5,484,228	0	38.3	38.3	0.0
2025-Jul-04 Fri	###	4.23	###	###	3,385,148	7,159,588	18.2	18.2	0.0
2025-Jul-03 Thu	###	4.4	###	###			###	###	0.0
2025-Jul-02 Wed	4.43	4.48	4.28	4.44			66.5	66.5	0.3
2025-Jul-01 Tue	###	4.72	4.44	4.48	5,151,950	###	###	###	###
2025-Jun-30 Mon	###	###	4.53	###	4,808,155	10,890,471	78.8	78.8	0.0
2025-Jun-27 Fri	###	4.75	4.57	###			64.4	64.4	0.0
2025-Jun-26 Thu	4.41	4.625	4.4	4.51	4,488,857	###	79.4	79.4	0.3
2025-Jun-25 Wed	###	4.42	4.23	4.42			79.6	79.6	0.3
2025-Jun-24 Tue	4.43	4.45	###	###			###	###	0.0
2025-Jun-23 Mon	###	4.42	4.25	###			###	###	0.0
2025-Jun-20 Fri	4.59	4.59	4.27	4.42			13.5	13.5	0.3
2025-Jun-19 Thu	###	4.75	###	###			###	###	0.0
2025-Jun-18 Wed	4.54	###	4.44	###	6,969,376	###	85.0	85.0	0.0
2025-Jun-17 Tue	4.41	###	###	4.47			###	###	###
2025-Jun-16 Mon	3.86	4.42	3.84	###			###	###	0.0
2025-Jun-13 Fri	3.83	###	###	###	4,516,021	0	15.7	15.7	0.0
2025-Jun-12 Thu	###	###	3.78	3.81			###	###	0.3
2025-Jun-11 Wed	3.8	3.89	3.75	3.84			###	###	0.3
2025-Jun-10 Tue	###	###	3.89	###	6,690,383	###	###	###	0.0
2025-Jun-06 Fri	###	3.955	3.84	3.84			###	###	0.3
2025-Jun-05 Thu	###	###	###	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	###	7,947,952	0	82.2	82.2	0.0
2025-Jun-03 Tue	3.89	###	3.75	3.79			###	###	###
2025-Jun-02 Mon	###	###	###	3.86	3,399,542	0	25.6	25.6	0.3
2025-May-30 Fri	3.82	###	3.75	###	6,515,776	12,217,080	###	###	0.0
2025-May-29 Thu	###	###	###	###	3,822,553	0	###	###	0.0
2025-May-28 Wed	4.21	4.23	###	###	8,049,384	17,024,447	22.1	22.1	0.0
2025-May-27 Tue	###	4.44	###	4.2			17.1	17.1	###
2025-May-26 Mon	###	4.44	###	4.27			86.0	86.0	###
2025-May-23 Fri	3.85	###	3.84	###	10,069,924	19,334,254	###	###	0.0
2025-May-22 Thu	###	###	3.485	3.55	4,330,855	###	###	###	###
2025-May-21 Wed	###	3.72	3.52	###			###	###	0.0
2025-May-20 Tue	3.56	###	3.53	3.59			###	###	###
2025-May-19 Mon	###	###	3.49	3.58	7,664,054	13,373,774	33.7	33.7	0.3
2025-May-16 Fri	###	###	###	3.72	7,224,976	0	###	###	0.3
2025-May-15 Thu	###	###	###	###	5,663,748	0	43.1	43.1	0.0
2025-May-14 Wed	###	###	###	###			23.2	23.2	0.0
2025-May-13 Tue	###	###	###	###	5,850,647	0	18.4	18.4	0.0
2025-May-12 Mon	###	###	###	###			###	###	0.0
2025-May-09 Fri	###	###	###	###	7,250,943	0	###	###	0.0
2025-May-08 Thu	###	###	3.875	###			###	###	0.0
2025-May-07 Wed	3.71	###	3.7	###	9,445,622	###	###	###	0.0
2025-May-06 Tue	3.59	###	3.48	3.54			###	###	0.3
2025-May-05 Mon	3.57	###	3.54	###			###	###	0.0
2025-May-02 Fri	3.48	3.79	3.46	3.58	11,384,144	41,267,522	###	###	0.3
2025-May-01 Thu	###	3.4	###	3.4	6,083,244	###	###	###	0.2
2025-Apr-30 Wed	3.21	###	###	###	7,215,225	0	26.6	26.6	0.0
2025-Apr-29 Tue	###	3.22	2.88	3.2			93.7	93.7	0.2
2025-Apr-28 Mon	###	###	2.76	2.8	6,067,677	###	14.5	14.5	0.2
2025-Apr-24 Thu	###	2.885	2.645	2.83	6,016,683	16,636,128	92.9	92.9	0.2
2025-Apr-23 Wed	2.45	###	2.44	###	6,192,370	###	###	###	0.0
2025-Apr-22 Tue	2.49	2.53	###	###	3,583,621	4,533,280	14.2	14.2	0.0
2025-Apr-17 Thu	2.45	2.655	2.45	2.58	3,314,250	8,459,623	90.2	90.2	0.2
2025-Apr-16 Wed	2.54	2.57	###	2.48	2,942,189	###	18.6	18.6	0.2
2025-Apr-15 Tue	###	###	2.545	###			###	###	0.0
2025-Apr-14 Mon	2.71	2.75	###	###	3,586,540	###	21.9	21.9	0.0
2025-Apr-11 Fri	2.54	###	2.47	###	3,898,656	4,814,840	###	###	0.0
2025-Apr-10 Thu	2.55	###	2.45	###	6,406,854	###	###	###	0.0
2025-Apr-09 Wed	2.22	2.26	###	2.23			###	###	###
2025-Apr-08 Tue	2.2	###	###	###			86.9	86.9	0.0
2025-Apr-07 Mon	###	###	###	###			71.2	71.2	0.0
2025-Apr-04 Fri	###	###	###	###			###	###	0.0
2025-Apr-03 Thu	2.23	2.275	###	2.24			73.4	73.4	###
2025-Apr-02 Wed	2.47	2.48	2.27	###	5,760,152	###	5.8	5.8	0.0
2025-Apr-01 Tue	2.53	2.55	2.375	###			7.9	7.9	0.0
2025-Mar-31 Mon	2.42	2.55	2.41	2.48			87.3	87.3	0.2
2025-Mar-28 Fri	2.5	2.54	2.43	2.45	4,079,448	10,137,428	18.7	18.7	0.2
2025-Mar-27 Thu	###	2.73	2.53	2.53			###	###	###
2025-Mar-26 Wed	2.78	2.83	###	###			###	###	0.0
2025-Mar-25 Tue	2.82	2.86	2.76	2.78	4,531,553	###	###	###	0.2
2025-Mar-24 Mon	2.8	2.87	2.76	2.78			34.7	34.7	0.2
2025-Mar-21 Fri	2.76	###	###	2.88			90.1	90.1	0.2
2025-Mar-20 Thu	2.57	2.75	2.545	2.7	9,677,071	25,620,045	90.3	90.3	0.2
2025-Mar-19 Wed	2.4	2.52	2.4	2.49	6,271,081	15,426,859	89.1	89.1	0.2
2025-Mar-18 Tue	2.49	###	2.4	2.41	6,203,857	7,444,628	###	###	0.2
2025-Mar-17 Mon	2.4	2.41	###	###	4,938,289	###	30.6	30.6	0.0
2025-Mar-14 Fri	2.2	###	###	###	7,137,352	0	89.7	89.7	0.0
2025-Mar-13 Thu	2.22	2.27	###	2.21	6,272,676	7,119,487	33.9	33.9	0.2
2025-Mar-12 Wed	###	2.24	###	###	6,513,053	###	73.4	73.4	0.0
2025-Mar-11 Tue	###	###	###	###	13,718,520	0	###	###	0.0
2025-Mar-10 Mon	###	###	2.2	2.21	7,954,670	###	###	###	0.2
2025-Mar-07 Fri	###	2.41	2.26	###			11.9	11.9	0.0
2025-Mar-06 Thu	2.42	###	###	2.42			65.5	65.5	0.2
2025-Mar-05 Wed	2.4	2.45	###	###			###	###	0.0
2025-Mar-04 Tue	###	###	###	###	8,049,773	0	40.1	40.1	0.0
2025-Mar-03 Mon	2.53	###	2.53	###	4,376,520	###	92.7	92.7	0.0
2025-Feb-28 Fri	2.59	###	2.47	2.48			17.3	17.3	0.2
2025-Feb-27 Thu	###	###	2.55	###	4,644,786	###	63.2	63.2	0.0
2025-Feb-26 Wed	2.7	2.7	2.58	###	5,886,479	###	###	###	0.0
2025-Feb-25 Tue	2.83	2.85	2.685	2.72	3,934,370	###	13.4	13.4	0.2
2025-Feb-24 Mon	2.85	###	2.79	2.85			69.7	69.7	###
2025-Feb-21 Fri	###	3	2.88	###	2,183,855	###	82.1	82.1	0.0
2025-Feb-20 Thu	###	###	###	###			###	###	0.0
2025-Feb-19 Wed	###	###	2.985	###			29.7	29.7	0.0
2025-Feb-18 Tue	###	3.21	###	###			###	###	0.0
2025-Feb-17 Mon	###	3.21	###	###			81.2	81.2	0.0
2025-Feb-14 Fri	3.24	3.29	###	###			###	###	0.0
2025-Feb-13 Thu	###	###	###	3.23	4,722,523	0	11.6	11.6	###
2025-Feb-12 Wed	3.27	###	3.22	3.27	3,344,976	###	71.9	71.9	###
2025-Feb-11 Tue	3.26	###	3.21	3.25			###	###	0.2
2025-Feb-10 Mon	###	###	3.27	3.28			###	###	0.2
2025-Feb-07 Fri	###	3.44	###	###	3,925,383	6,751,658	###	###	0.0
2025-Feb-06 Thu	###	3.44	###	3.44	3,928,759	###	78.8	78.8	0.2
2025-Feb-05 Wed	3.4	3.5	3.355	###	4,103,988	###	###	###	0.0
2025-Feb-04 Tue	###	3.44	3.29	3.29	3,295,820	###	###	###	###
2025-Feb-03 Mon	3.28	3.42	3.24	###	5,475,621	###	88.1	88.1	0.0
2025-Jan-31 Fri	###	###	###	###			91.0	91.0	0.0
2025-Jan-30 Thu	###	###	3.045	###	8,983,623	###	87.1	87.1	0.0
2025-Jan-29 Wed	###	3.29	3	3			15.3	15.3	0.2
2025-Jan-28 Tue	2.85	###	2.78	2.84	8,722,944	###	###	###	0.2
2025-Jan-24 Fri	3.2	3.23	###	###	3,896,284	###	23.7	23.7	0.0
2025-Jan-23 Thu	3.21	3.24	###	3.21	7,308,449	11,839,687	###	###	###
2025-Jan-22 Wed	2.89	3.22	2.88	3.22			###	###	0.2
2025-Jan-21 Tue	2.84	###	###	2.82			###	###	###
2025-Jan-20 Mon	###	###	2.81	2.82			###	###	###
2025-Jan-17 Fri	2.82	2.89	2.76	2.86	4,343,180	12,269,483	###	###	0.2
2025-Jan-16 Thu	2.8	2.83	2.74	2.78			###	###	0.2
2025-Jan-15 Wed	2.77	2.78	2.7	2.73	2,038,826	5,586,383	###	###	###
2025-Jan-14 Tue	###	2.77	###	2.75			###	###	###
2025-Jan-13 Mon	2.53	###	2.53	###	2,590,880	###	90.3	90.3	0.0
2025-Jan-10 Fri	###	###	2.52	2.59	3,042,683	3,833,780	30.5	30.5	0.2
2025-Jan-09 Thu	###	2.7	###	###			17.2	17.2	0.0
2025-Jan-08 Wed	2.7	2.73	###	2.72	4,208,023	5,743,951	72.0	72.0	0.2
2025-Jan-07 Tue	2.81	2.88	2.74	2.79	5,000,975	###	###	###	###
2025-Jan-06 Mon	###	2.79	###	2.76	4,564,976	6,368,141	###	###	0.2
2025-Jan-03 Fri	###	2.79	###	###			17.6	17.6	0.0
2025-Jan-02 Thu	2.43	2.49	###	2.48			###	###	0.2
2024-Dec-31 Tue	###	2.43	###	2.43	2,472,452	3,004,029	88.6	88.6	###
2024-Dec-30 Mon	###	2.43	###	###			74.5	74.5	0.0
2024-Dec-27 Fri	###	2.45	###	###			18.8	18.8	0.0
2024-Dec-24 Tue	###	###	###	###	1,472,880	0	65.1	65.1	0.0
2024-Dec-23 Mon	###	###	###	###	2,658,423	0	###	###	0.0
2024-Dec-20 Fri	2.28	###	2.24	2.28	9,026,045	10,109,170	###	###	0.2
2024-Dec-19 Thu	###	###	2.21	2.27	6,611,729	###	28.1	28.1	0.2
2024-Dec-18 Wed	###	2.43	###	###	6,036,423	7,334,253	###	###	0.0
2024-Dec-17 Tue	2.41	2.44	###	###	3,997,345	###	###	###	0.0
2024-Dec-16 Mon	2.55	2.57	###	2.4			11.0	11.0	###
2024-Dec-13 Fri	2.49	###	2.43	###	5,880,653	###	###	###	0.0
2024-Dec-12 Thu	2.55	2.58	2.5	2.51			###	###	###
2024-Dec-11 Wed	2.56	2.585	2.51	2.52	2,184,420	###	###	###	###
2024-Dec-10 Tue	2.5	###	2.48	2.55			###	###	0.2
2024-Dec-09 Mon	2.54	###	2.52	2.55			###	###	0.2
2024-Dec-06 Fri	###	###	2.57	2.58	4,357,523	###	###	###	0.2
2024-Dec-05 Thu	###	###	2.585	###	2,612,779	###	###	###	0.0
2024-Dec-04 Wed	###	2.7	2.58	###			###	###	0.0
2024-Dec-03 Tue	2.73	2.77	###	###			21.5	21.5	0.0
2024-Dec-02 Mon	2.73	2.79	###	2.75	3,099,285	###	###	###	###
2024-Nov-29 Fri	2.7	2.78	2.7	2.71			68.2	68.2	###
2024-Nov-28 Thu	2.82	2.85	2.76	2.76	3,856,321	10,816,980	###	###	0.2
2024-Nov-27 Wed	2.88	###	###	2.84	4,484,344	0	###	###	0.2
2024-Nov-26 Tue	###	###	###	###	3,220,024	0	22.7	22.7	0.0
2024-Nov-25 Mon	###	###	3	###			###	###	0.0
2024-Nov-22 Fri	###	###	###	###			###	###	0.0
2024-Nov-21 Thu	###	###	###	###	2,519,420	0	###	###	0.0
2024-Nov-20 Wed	###	###	3.025	###	2,520,380	3,812,074	26.0	26.0	0.0
2024-Nov-19 Tue	###	###	###	###			###	###	0.0
2024-Nov-18 Mon	###	###	###	###			79.6	79.6	0.0
2024-Nov-15 Fri	###	###	2.82	2.86	4,133,850	5,828,728	8.5	8.5	0.2
2024-Nov-14 Thu	3	###	###	###	3,281,228	0	###	###	0.0
2024-Nov-13 Wed	###	###	###	###			36.5	36.5	0.0
2024-Nov-12 Tue	###	###	###	###			###	###	0.0
2024-Nov-11 Mon	###	###	###	###	2,185,952	0	###	###	0.0
2024-Nov-08 Fri	###	3.345	###	3.21	2,429,326	4,063,047	###	###	###
2024-Nov-07 Thu	3.26	3.28	###	###			###	###	0.0
2024-Nov-06 Wed	3.22	3.26	###	3.22	2,213,771	3,608,446	###	###	0.2
2024-Nov-05 Tue	###	3.23	###	###	2,724,142	4,399,489	###	###	0.0
2024-Nov-04 Mon	###	###	###	###			7.3	7.3	0.0
2024-Nov-01 Fri	3.4	###	###	3.44			###	###	0.2
2024-Oct-31 Thu	###	3.48	###	3.44	2,062,886	3,589,421	###	###	0.2
2024-Oct-30 Wed	3.41	3.455	###	3.4			39.8	39.8	0.2
2024-Oct-29 Tue	3.45	3.49	3.385	3.42			###	###	0.2
2024-Oct-28 Mon	###	###	3.345	3.41	4,909,570	8,211,255	###	###	###
2024-Oct-25 Fri	###	###	3.53	###			34.8	34.8	0.0
2024-Oct-24 Thu	3.5	###	3.46	3.58	3,431,584	5,936,640	85.7	85.7	0.3
2024-Oct-23 Wed	###	3.71	3.55	###			###	###	0.0
2024-Oct-22 Tue	3.72	3.73	###	###	2,017,328	###	22.7	22.7	0.0
2024-Oct-21 Mon	###	###	###	3.76			###	###	0.3
2024-Oct-18 Fri	###	###	3.51	3.54			###	###	0.3
2024-Oct-17 Thu	###	3.74	###	###	6,588,826	###	74.6	74.6	0.0
2024-Oct-16 Wed	3.51	3.53	3.4	3.42			###	###	0.2
2024-Oct-15 Tue	3.46	###	3.44	3.57	4,349,122	7,480,489	87.6	87.6	0.3
2024-Oct-14 Mon	3.45	3.46	###	3.43	2,318,070	###	###	###	0.2
2024-Oct-11 Fri	3.44	3.51	3.4	3.42	2,781,284	###	25.9	25.9	0.2
2024-Oct-10 Thu	###	3.43	3.28	3.42	2,265,552	7,600,926	###	###	0.2
2024-Oct-09 Wed	###	###	3.28	###			###	###	0.0
2024-Oct-08 Tue	###	3.41	3.27	###	2,348,342	###	###	###	0.0
2024-Oct-07 Mon	3.49	3.59	###	###			###	###	0.0
2024-Oct-04 Fri	3.43	3.44	3.29	###			###	###	0.0
2024-Oct-03 Thu	3.49	###	###	###	2,792,720	0	###	###	0.0
2024-Oct-02 Wed	3.48	3.57	###	3.45			29.0	29.0	###
2024-Oct-01 Tue	3.21	3.42	###	3.42			93.6	93.6	0.2
2024-Sep-30 Mon	3.4	3.41	3.245	3.29	4,201,570	13,980,724	###	###	###
2024-Sep-27 Fri	3.4	3.45	3.27	###	3,129,685	10,515,741	16.3	16.3	0.0
2024-Sep-26 Thu	###	###	###	###	4,609,284	0	89.3	89.3	0.0
2024-Sep-25 Wed	3.29	###	###	###	5,975,259	0	###	###	0.0
2024-Sep-24 Tue	###	###	###	###			94.4	94.4	0.0
2024-Sep-23 Mon	2.81	2.955	2.8	###			###	###	0.0
2024-Sep-20 Fri	2.82	2.83	###	###	3,758,644	5,318,481	###	###	0.0
2024-Sep-19 Thu	2.71	2.81	###	2.78	3,636,050	5,108,650	81.4	81.4	0.2
2024-Sep-18 Wed	###	2.74	###	###	2,725,353	###	71.7	71.7	0.0
2024-Sep-17 Tue	2.83	2.83	###	2.7	1,755,756	###	###	###	0.2
2024-Sep-16 Mon	2.8	2.84	###	2.78			###	###	0.2
2024-Sep-13 Fri	###	###	2.74	2.81			###	###	###
2024-Sep-12 Thu	2.8	###	2.79	2.89	6,435,451	8,977,454	83.5	83.5	###
2024-Sep-11 Wed	2.57	2.7	2.55	###			###	###	0.0
2024-Sep-10 Tue	2.49	###	2.44	2.58			91.1	91.1	0.2
2024-Sep-09 Mon	2.42	2.51	###	2.47	3,006,246	###	###	###	###
2024-Sep-06 Fri	2.51	2.52	2.44	2.45	2,539,659	6,298,354	###	###	0.2
2024-Sep-05 Thu	###	###	2.52	2.55			###	###	0.2
2024-Sep-04 Wed	2.56	###	2.46	2.55			43.9	43.9	0.2
2024-Sep-03 Tue	2.76	2.79	2.7	2.7	3,037,079	8,336,781	###	###	0.2
2024-Sep-02 Mon	2.81	2.88	2.71	2.73			###	###	###
2024-Aug-30 Fri	2.88	2.89	2.78	2.84			17.2	17.2	0.2
2024-Aug-29 Thu	###	###	###	2.78	4,626,289	0	8.0	8.0	0.2
2024-Aug-28 Wed	###	###	###	###			22.7	22.7	0.0
2024-Aug-27 Tue	###	3.21	###	###	4,083,346	6,553,770	###	###	0.0
2024-Aug-26 Mon	3.23	3.29	###	###			17.5	17.5	0.0
2024-Aug-23 Fri	###	2.955	2.86	###			###	###	0.0
2024-Aug-22 Thu	###	3	2.925	###	2,337,459	6,924,722	###	###	0.0
2024-Aug-21 Wed	2.87	###	2.86	###			###	###	0.0
2024-Aug-20 Tue	###	2.975	2.89	###			###	###	0.0
2024-Aug-19 Mon	###	###	###	###			###	###	0.0
2024-Aug-16 Fri	###	###	###	###			###	###	0.0
2024-Aug-15 Thu	###	###	2.87	###	4,464,170	6,406,083	###	###	0.0
2024-Aug-14 Wed	###	###	2.87	2.88	2,292,041	3,289,078	###	###	0.2
2024-Aug-13 Tue	###	###	2.89	###	2,354,025	###	###	###	0.0
2024-Aug-12 Mon	###	###	###	###	2,715,946	0	30.7	30.7	0.0
2024-Aug-09 Fri	###	###	###	###			###	###	0.0
2024-Aug-08 Thu	###	###	2.87	2.87	2,824,351	4,052,943	###	###	###
2024-Aug-07 Wed	###	###	###	###			77.6	77.6	0.0
2024-Aug-06 Tue	###	###	2.88	###			73.6	73.6	0.0
2024-Aug-05 Mon	###	3.045	2.875	###	7,821,357	###	###	###	0.0
2024-Aug-02 Fri	3.4	3.43	###	###	9,047,287	###	###	###	0.0
2024-Aug-01 Thu	3.77	3.83	###	###			14.5	14.5	0.0
2024-Jul-31 Wed	3.57	###	3.45	###	5,154,126	###	###	###	0.0
2024-Jul-30 Tue	3.44	3.5	###	3.49	2,590,587	4,533,527	83.8	83.8	###
2024-Jul-29 Mon	###	###	3.46	3.47			8.6	8.6	0.2
2024-Jul-26 Fri	###	###	3.54	###	2,620,522	4,638,323	76.7	76.7	0.0
2024-Jul-25 Thu	3.48	###	3.44	###			###	###	0.0
2024-Jul-24 Wed	###	###	3.55	3.59			###	###	###
2024-Jul-23 Tue	3.73	3.8	###	###	1,961,828	3,727,473	22.0	22.0	0.0
2024-Jul-22 Mon	3.75	3.78	3.7	3.74			37.5	37.5	0.3
2024-Jul-19 Fri	3.75	3.77	3.71	3.74			31.7	31.7	0.3
2024-Jul-18 Thu	3.82	3.88	###	3.85	4,101,286	###	79.2	79.2	0.3
2024-Jul-17 Wed	###	4	3.88	###			###	###	0.0
2024-Jul-16 Tue	4	###	###	###			###	###	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	###	###	3,049,287	0	75.6	75.6	0.0
2024-Jul-11 Thu	###	###	###	###	6,477,456	0	###	###	0.0
2024-Jul-10 Wed	3.78	3.79	3.7	3.75			###	###	0.3
2024-Jul-09 Tue	3.79	3.8	###	3.78			###	###	0.3
2024-Jul-08 Mon	3.8	3.83	###	3.8			71.3	71.3	###
2024-Jul-05 Fri	###	###	3.82	3.82			7.3	7.3	0.3
2024-Jul-04 Thu	4.26	###	###	###			7.8	7.8	0.0
2024-Jul-03 Wed	###	4.21	###	###			93.0	93.0	0.0
2024-Jul-02 Tue	4	###	###	4	3,117,977	0	69.0	69.0	0.3
2024-Jul-01 Mon	###	###	3.87	###			85.0	85.0	0.0
2024-Jun-28 Fri	###	###	###	###	4,877,476	0	###	###	0.0
2024-Jun-27 Thu	###	###	###	###			75.2	75.2	0.0
2024-Jun-26 Wed	4	4	###	###			24.1	24.1	0.0
2024-Jun-25 Tue	###	###	###	###			###	###	0.0
2024-Jun-24 Mon	###	###	###	###			19.8	19.8	0.0
2024-Jun-21 Fri	4.2	4.23	4.075	###			30.2	30.2	0.0
2024-Jun-20 Thu	###	4.2	###	###	2,763,943	5,804,280	28.4	28.4	0.0
2024-Jun-19 Wed	4.22	4.23	###	###			###	###	0.0
2024-Jun-18 Tue	4	###	###	###	3,466,825	0	84.9	84.9	0.0
2024-Jun-17 Mon	###	###	###	###			31.2	31.2	0.0
2024-Jun-14 Fri	###	4.28	###	###	5,284,347	###	33.1	33.1	0.0
2024-Jun-13 Thu	4.23	4.29	4.055	###	4,593,683	19,167,142	###	###	0.0
2024-Jun-12 Wed	###	4.2	###	###			###	###	0.0
2024-Jun-11 Tue	4.43	4.46	4.225	4.26			###	###	0.3
2024-Jun-07 Fri	4.4	4.54	4.4	4.5	3,472,920	15,523,952	84.2	84.2	###
2024-Jun-06 Thu	4.47	4.485	###	###			14.8	14.8	0.0
2024-Jun-05 Wed	4.49	4.49	###	4.43	5,140,220	###	26.5	26.5	###
2024-Jun-04 Tue	###	###	4.5	4.54			###	###	0.3
2024-Jun-03 Mon	###	4.78	###	###			32.5	32.5	0.0
2024-May-31 Fri	4.59	4.7	4.57	###	5,083,240	###	78.8	78.8	0.0
2024-May-30 Thu	###	###	###	4.58			30.4	30.4	0.3
2024-May-29 Wed	4.75	4.84	4.59	4.7	10,277,982	48,460,685	###	###	0.3
2024-May-28 Tue	###	###	###	4.76	14,156,682	0	###	###	###
2024-May-27 Mon	###	5.45	###	###	1,305,151	###	29.0	29.0	0.0
2024-May-24 Fri	5.4	5.44	###	###	3,216,726	###	28.0	28.0	0.0
2024-May-23 Thu	5.56	5.59	5.41	5.41			15.8	15.8	###
2024-May-22 Wed	5.88	###	###	5.71			###	###	0.4
2024-May-21 Tue	5.88	###	5.8	5.86	2,720,824	7,890,389	31.1	31.1	0.4
2024-May-20 Mon	5.84	###	5.8	5.85	3,119,271	9,045,885	###	###	0.4
2024-May-17 Fri	5.73	5.74	###	###			###	###	0.0
2024-May-16 Thu	5.82	5.87	5.7	5.7			###	###	0.4
2024-May-15 Wed	5.74	5.8	###	5.78			###	###	0.4
2024-May-14 Tue	###	###	5.58	###	1,942,476	###	33.9	33.9	0.0
2024-May-13 Mon	###	5.755	###	###			###	###	0.0
2024-May-10 Fri	###	5.8	###	5.78	2,670,247	###	###	###	0.4
2024-May-09 Thu	5.51	5.56	5.44	5.56	1,690,544	###	78.6	78.6	0.4
2024-May-08 Wed	###	###	5.51	5.55			###	###	###
2024-May-07 Tue	5.5	###	5.5	###	2,648,858	7,284,359	###	###	0.0
2024-May-06 Mon	###	5.42	5.255	5.42			85.2	85.2	0.4
2024-May-03 Fri	###	###	###	###	3,129,521	0	###	###	0.0
2024-May-02 Thu	###	5.2	###	###			86.2	86.2	0.0
2024-May-01 Wed	4.84	5.27	4.83	###			94.1	94.1	0.0
2024-Apr-30 Tue	4.75	###	4.7	###	3,827,924	8,995,621	###	###	0.0
2024-Apr-29 Mon	4.5	4.78	4.5	4.78	4,331,629	20,098,758	###	###	###
2024-Apr-26 Fri	4.56	4.57	###	###	3,773,550	###	###	###	0.0
2024-Apr-24 Wed	###	4.71	4.58	###	2,565,483	###	23.7	23.7	0.0
2024-Apr-23 Tue	4.79	4.81	4.56	4.56			9.4	9.4	0.3
2024-Apr-22 Mon	###	4.85	###	4.76			78.4	78.4	###
2024-Apr-19 Fri	4.52	###	###	4.59	5,129,025	0	84.0	84.0	0.3
2024-Apr-18 Thu	4.45	4.71	4.44	###	3,309,179	###	###	###	0.0
2024-Apr-17 Wed	###	###	4.5	4.5			###	###	###
2024-Apr-16 Tue	###	###	###	###			14.5	14.5	0.0
2024-Apr-15 Mon	4.88	###	4.88	###			###	###	0.0
2024-Apr-12 Fri	4.88	###	4.85	###			###	###	0.0
2024-Apr-11 Thu	4.84	4.87	4.73	4.78			###	###	###
2024-Apr-10 Wed	4.87	###	4.82	4.84	1,801,628	4,341,923	###	###	0.3
2024-Apr-09 Tue	###	###	4.8	###	2,781,348	###	32.5	32.5	0.0
2024-Apr-08 Mon	###	###	4.77	###			29.2	29.2	0.0
2024-Apr-05 Fri	###	###	###	###			71.2	71.2	0.0
2024-Apr-04 Thu	###	5.2	5.075	###	3,382,748	###	70.4	70.4	0.0
2024-Apr-03 Wed	###	5.2	###	###	3,889,772	###	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	4,269,354	0	27.0	27.0	0.0
2024-Mar-28 Thu	4.71	4.77	###	4.77			70.9	70.9	###
2024-Mar-27 Wed	4.78	4.81	###	###	2,195,244	###	12.4	12.4	0.0
2024-Mar-26 Tue	4.83	###	4.78	4.78	1,796,670	4,294,041	27.7	27.7	###
2024-Mar-25 Mon	###	###	4.84	###			###	###	0.0
2024-Mar-22 Fri	###	5	4.82	###	4,545,758	22,319,671	###	###	0.0
2024-Mar-21 Thu	4.87	###	4.87	###			76.2	76.2	0.0
2024-Mar-20 Wed	4.85	###	4.78	4.83	2,371,481	###	34.7	34.7	0.3
2024-Mar-19 Tue	4.88	4.975	###	4.82	2,241,148	5,574,855	26.2	26.2	0.3
2024-Mar-18 Mon	4.75	4.86	4.7	4.85	2,039,172	9,747,242	86.0	86.0	###
2024-Mar-15 Fri	###	4.72	4.59	4.7			79.8	79.8	0.3
2024-Mar-14 Thu	###	###	4.5	###			###	###	0.0
2024-Mar-13 Wed	4.7	4.74	###	4.73	1,973,677	###	###	###	0.3
2024-Mar-12 Tue	###	4.73	###	4.73			###	###	0.3
2024-Mar-11 Mon	4.73	4.77	4.59	4.71			40.0	40.0	###
2024-Mar-08 Fri	###	###	4.83	4.85			19.5	19.5	###
2024-Mar-07 Thu	4.89	4.89	4.72	4.76	2,191,770	10,531,454	16.7	16.7	###
2024-Mar-06 Wed	4.77	###	4.73	4.76			###	###	###
2024-Mar-05 Tue	4.84	4.87	4.76	4.83	2,318,178	11,162,027	37.2	37.2	0.3
2024-Mar-04 Mon	###	###	###	###	4,634,255	0	34.8	34.8	0.0
2024-Mar-01 Fri	###	###	4.7	4.77	5,385,884	12,656,827	###	###	###
2024-Feb-29 Thu	4.86	###	4.75	###	5,523,927	13,119,326	83.0	83.0	0.0
2024-Feb-28 Wed	4.81	###	4.81	###			###	###	0.0
2024-Feb-27 Tue	###	4.825	###	4.7			72.4	72.4	0.3
2024-Feb-26 Mon	4.45	###	4.4	###	5,036,258	###	92.7	92.7	0.0
2024-Feb-23 Fri	###	###	###	4.58			###	###	0.3
2024-Feb-22 Thu	4.75	4.785	###	###			###	###	0.0
2024-Feb-21 Wed	###	###	4.74	4.78			###	###	###
2024-Feb-20 Tue	5.24	5.24	###	###	1,850,329	###	16.3	16.3	0.0
2024-Feb-19 Mon	###	5.26	###	5.21			80.8	80.8	0.4
2024-Feb-16 Fri	###	###	###	###			14.1	14.1	0.0
2024-Feb-15 Thu	###	###	5.26	5.28	1,576,523	4,146,255	###	###	0.4
2024-Feb-14 Wed	###	###	###	###			86.5	86.5	0.0
2024-Feb-13 Tue	5.23	5.4	5.185	###			85.9	85.9	0.0
2024-Feb-12 Mon	5.27	5.44	5.2	5.24			###	###	0.4
2024-Feb-09 Fri	###	5.7	5.185	5.23	11,420,471	###	3.9	3.9	###
2024-Feb-08 Thu	###	###	5.83	###			77.4	77.4	0.0
2024-Feb-07 Wed	###	###	5.85	###	4,037,424	###	24.5	24.5	0.0
2024-Feb-06 Tue	###	###	5.86	###			###	###	0.0
2024-Feb-05 Mon	###	###	5.86	###			39.9	39.9	0.0
2024-Feb-02 Fri	###	###	###	###	6,250,221	0	###	###	0.0
2024-Feb-01 Thu	5.52	5.685	5.46	###			###	###	0.0
2024-Jan-31 Wed	5.57	5.78	5.51	5.57			###	###	0.4
2024-Jan-30 Tue	5.4	###	5.4	5.47	2,531,242	6,834,353	75.8	75.8	###
2024-Jan-29 Mon	###	5.45	###	###			###	###	0.0
2024-Jan-25 Thu	5.5	###	5.4	5.58			81.7	81.7	0.4
2024-Jan-24 Wed	5.44	5.59	###	5.46			72.1	72.1	###
2024-Jan-23 Tue	###	5.55	5.26	5.4			81.6	81.6	0.4
2024-Jan-22 Mon	5.43	5.48	5.24	5.29			24.6	24.6	0.4
2024-Jan-19 Fri	###	###	###	5.4			###	###	0.4
2024-Jan-18 Thu	5.5	5.58	###	5.58			###	###	0.4
2024-Jan-17 Wed	5.45	###	5.42	5.5	3,421,188	###	###	###	0.4
2024-Jan-16 Tue	5.58	###	5.42	5.54			35.8	35.8	0.4
2024-Jan-15 Mon	5.45	###	###	5.58			87.6	87.6	0.4
2024-Jan-12 Fri	###	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	5	4.8	4.85	3,288,773	16,114,987	###	###	###
2024-Jan-10 Wed	4.75	5.025	4.75	###			###	###	0.0
2024-Jan-09 Tue	###	4.73	4.58	###			76.1	76.1	0.0
2024-Jan-08 Mon	4.27	###	4.26	4.59	5,392,243	11,485,477	###	###	0.3
2024-Jan-05 Fri	4.29	4.42	4.22	4.23			###	###	0.3
2024-Jan-04 Thu	4.2	###	###	4.27			###	###	###
2024-Jan-03 Wed	###	4.25	###	4.23			###	###	0.3
2024-Jan-02 Tue	###	4.29	###	4.26	2,439,847	5,233,471	###	###	0.3
2023-Dec-29 Fri	###	###	###	###			70.3	70.3	0.0
2023-Dec-28 Thu	4.24	4.28	###	###			7.4	7.4	0.0
2023-Dec-27 Wed	###	###	4.21	4.23	2,699,783	5,683,043	###	###	0.3
2023-Dec-22 Fri	###	###	###	###	3,283,058	0	92.7	92.7	0.0
2023-Dec-21 Thu	###	###	###	###	3,734,956	0	17.0	17.0	0.0
2023-Dec-20 Wed	###	###	###	###	2,736,744	0	74.8	74.8	0.0
2023-Dec-19 Tue	###	4.2	###	###	3,627,585	7,617,928	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	2,062,486	0	###	###	0.0
2023-Dec-15 Fri	4	###	###	###	20,071,585	0	###	###	0.0
2023-Dec-14 Thu	3.83	###	3.78	###			79.9	79.9	0.0
2023-Dec-13 Wed	3.85	3.88	3.75	3.8			###	###	###
2023-Dec-12 Tue	3.87	###	3.79	3.82			###	###	0.3
2023-Dec-11 Mon	###	###	3.86	###			35.9	35.9	0.0
2023-Dec-08 Fri	3.81	###	3.81	###	4,739,324	###	###	###	0.0
2023-Dec-07 Thu	###	###	3.82	3.82	5,704,345	###	9.9	9.9	0.3