(BVS) BRAVURA SOLUTIONS LIMITED Daily Prices

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

_{Currently Sun 25-May-25 12:07:57 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(BVS) BRAVURA SOLUTIONS LIMITED Daily Prices...

TOC Company Info for BVS Limits

Company Details for (BVS) BRAVURA SOLUTIONS LIMITED

Listing Code	BVS
Listing Name	BRAVURA SOLUTIONS LIMITED
GICS Sector	Software & Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for BVS .. Thursday 22nd May 2025

BVS 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	0.29	###	###
MAX	6.27	61,323,974	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for BVS Bottom

1 2 3 4 Next >>

End of day Prices (full format),

600 Days for (BVS) BRAVURA SOLUTIONS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-23 Fri	###	###	###	###	1,413,087	0	###	###	0.0
2025-May-22 Thu	###	###	###	###			###	###	0.0
2025-May-21 Wed	###	2.2	###	###			###	###	0.0
2025-May-20 Tue	###	###	2	###	3,151,846	3,151,846	90.9	90.9	0.0
2025-May-19 Mon	###	###	###	###			###	###	0.0
2025-May-16 Fri	###	2.075	###	###	2,476,371	###	###	###	0.0
2025-May-15 Thu	###	###	###	###			###	###	0.0
2025-May-14 Wed	2.22	2.255	###	###			15.7	15.7	0.0
2025-May-13 Tue	2.24	2.28	2.21	2.25	1,685,073	3,782,988	72.9	72.9	###
2025-May-12 Mon	###	2.22	###	2.2	1,322,425	###	73.6	73.6	0.2
2025-May-09 Fri	###	2.185	###	###	4,242,382	###	80.1	80.1	0.0
2025-May-08 Thu	###	###	###	###	3,304,376	0	63.8	63.8	0.0
2025-May-07 Wed	###	###	###	###			17.4	17.4	0.0
2025-May-06 Tue	###	###	###	###	1,070,650	0	80.5	80.5	0.0
2025-May-05 Mon	###	2.2	###	###	660,241	###	###	###	0.0
2025-May-02 Fri	2.21	2.245	###	###	921,684	###	19.3	19.3	0.0
2025-May-01 Thu	2.22	2.25	###	2.24			###	###	###
2025-Apr-30 Wed	###	2.24	###	###	2,647,021	###	85.7	85.7	0.0
2025-Apr-29 Tue	###	###	###	###			###	###	0.0
2025-Apr-28 Mon	2.2	2.2	1.87	###	8,933,070	###	4.7	4.7	0.0
2025-Apr-24 Thu	2.28	###	2.2	2.23			###	###	###
2025-Apr-23 Wed	2.2	###	###	2.29	905,944	0	###	###	###
2025-Apr-22 Tue	###	###	###	###	589,426	0	36.7	36.7	0.0
2025-Apr-17 Thu	###	2.185	###	###			###	###	0.0
2025-Apr-16 Wed	###	###	###	###			32.8	32.8	0.0
2025-Apr-15 Tue	###	###	###	###			###	###	0.0
2025-Apr-14 Mon	###	###	###	###			85.0	85.0	0.0
2025-Apr-11 Fri	###	###	###	###	1,350,351	0	22.9	22.9	0.0
2025-Apr-10 Thu	###	2.21	###	###			###	###	0.0
2025-Apr-09 Wed	###	###	1.985	2			###	###	0.1
2025-Apr-08 Tue	###	###	###	###			88.4	88.4	0.0
2025-Apr-07 Mon	###	1.9875	1.86	###	2,929,753	###	###	###	0.0
2025-Apr-04 Fri	2.2	2.2	2	###			###	###	0.0
2025-Apr-03 Thu	2.25	###	2.2	2.25	910,221	1,001,243	###	###	###
2025-Apr-02 Wed	2.2	2.27	2.2	2.26	732,853	1,637,926	###	###	###
2025-Apr-01 Tue	2.29	2.29	###	2.2			13.3	13.3	0.2
2025-Mar-31 Mon	2.2	2.27	###	2.25	986,029	1,119,142	###	###	###
2025-Mar-28 Fri	2.28	2.285	2.21	2.24			###	###	###
2025-Mar-27 Thu	###	###	2.28	###			80.0	80.0	0.0
2025-Mar-26 Wed	###	2.44	2.29	###	1,542,524	###	###	###	0.0
2025-Mar-25 Tue	###	2.4	###	###			###	###	0.0
2025-Mar-24 Mon	2.29	###	2.27	###	742,629	842,883	80.9	80.9	0.0
2025-Mar-21 Fri	2.28	###	2.26	###	1,951,848	2,205,588	###	###	0.0
2025-Mar-20 Thu	2.25	###	2.245	###	869,042	###	###	###	0.0
2025-Mar-19 Wed	2.26	2.28	2.23	2.24			29.1	29.1	###
2025-Mar-18 Tue	2.27	2.28	2.22	2.26			32.1	32.1	###
2025-Mar-17 Mon	2.25	2.29	###	2.21			###	###	0.2
2025-Mar-14 Fri	###	2.24	###	2.23	808,980	906,057	86.0	86.0	###
2025-Mar-13 Thu	2.24	2.28	2.2	2.21	882,123	1,975,955	25.1	25.1	0.2
2025-Mar-12 Wed	2.24	2.27	###	2.22	1,423,858	1,616,078	###	###	0.2
2025-Mar-11 Tue	2.28	2.29	2.185	2.25	2,806,181	6,278,829	34.3	34.3	###
2025-Mar-10 Mon	###	2.44	###	###			###	###	0.0
2025-Mar-07 Fri	2.47	2.47	2.4	2.42	662,349	###	###	###	0.2
2025-Mar-06 Thu	2.46	2.5	2.41	2.48	1,259,883	###	72.8	72.8	0.2
2025-Mar-05 Wed	2.57	2.57	2.425	2.48	859,627	###	###	###	0.2
2025-Mar-04 Tue	2.56	2.56	2.46	2.53	973,388	###	###	###	###
2025-Mar-03 Mon	2.49	2.58	2.49	2.58			90.5	90.5	0.2
2025-Feb-28 Fri	2.55	2.555	2.44	2.54	2,278,856	5,691,442	###	###	###
2025-Feb-27 Thu	###	###	2.53	2.57	2,928,975	3,705,153	###	###	###
2025-Feb-26 Wed	###	###	2.58	###	1,440,023	1,857,629	80.4	80.4	0.0
2025-Feb-25 Tue	###	###	###	###			###	###	0.0
2025-Feb-24 Mon	###	2.725	###	###			37.6	37.6	0.0
2025-Feb-21 Fri	2.72	2.745	###	2.72			###	###	0.2
2025-Feb-20 Thu	###	2.74	###	2.74			82.6	82.6	0.2
2025-Feb-19 Wed	2.75	2.77	###	2.74			39.0	39.0	0.2
2025-Feb-18 Tue	2.77	2.77	2.72	2.75	1,195,386	###	###	###	###
2025-Feb-17 Mon	2.78	###	2.72	2.77			###	###	0.2
2025-Feb-14 Fri	2.8	2.83	2.76	2.78	2,659,959	7,434,585	29.3	29.3	0.2
2025-Feb-13 Thu	###	2.82	###	2.78			89.2	89.2	0.2
2025-Feb-12 Wed	2.75	2.845	2.52	2.74			###	###	0.2
2025-Feb-11 Tue	2.24	###	2.22	###			87.7	87.7	0.0
2025-Feb-10 Mon	2.24	2.27	2.21	2.22	886,443	###	24.7	24.7	0.2
2025-Feb-07 Fri	###	2.27	###	2.27	2,114,981	###	###	###	0.2
2025-Feb-06 Thu	###	2.2	###	###			69.4	69.4	0.0
2025-Feb-05 Wed	###	2.2	###	###	357,488	###	###	###	0.0
2025-Feb-04 Tue	###	2.22	###	###	847,421	###	86.8	86.8	0.0
2025-Feb-03 Mon	###	###	###	###	1,380,222	0	80.0	80.0	0.0
2025-Jan-31 Fri	2.23	2.23	###	###			###	###	0.0
2025-Jan-30 Thu	###	2.21	###	###			69.3	69.3	0.0
2025-Jan-29 Wed	###	2.23	###	###	395,356	440,821	70.0	70.0	0.0
2025-Jan-28 Tue	###	###	###	###	493,040	0	79.4	79.4	0.0
2025-Jan-24 Fri	###	2.21	###	###			70.8	70.8	0.0
2025-Jan-23 Thu	###	###	###	###	766,975	0	###	###	0.0
2025-Jan-22 Wed	###	###	###	###			###	###	0.0
2025-Jan-21 Tue	###	###	###	###	812,053	0	###	###	0.0
2025-Jan-20 Mon	2.28	###	2.23	2.27			###	###	0.2
2025-Jan-17 Fri	2.25	2.29	2.23	2.26	729,629	###	68.2	68.2	###
2025-Jan-16 Thu	###	2.28	###	2.24			84.9	84.9	###
2025-Jan-15 Wed	###	2.22	###	2.2	183,122	###	###	###	0.2
2025-Jan-14 Tue	2.2	2.23	###	###			27.2	27.2	0.0
2025-Jan-13 Mon	2.27	2.28	###	###	727,329	829,155	###	###	0.0
2025-Jan-10 Fri	2.28	###	2.26	2.27			###	###	0.2
2025-Jan-09 Thu	2.26	2.28	2.2	2.28	496,584	1,112,348	78.2	78.2	0.2
2025-Jan-08 Wed	2.26	2.26	###	2.21			15.3	15.3	0.2
2025-Jan-07 Tue	2.2	###	2.2	2.26	1,825,580	###	86.8	86.8	###
2025-Jan-06 Mon	###	###	2.2	2.2	640,276	###	11.8	11.8	0.2
2025-Jan-03 Fri	2.28	2.28	2.225	2.26			22.1	22.1	###
2025-Jan-02 Thu	2.25	###	###	2.25	803,245	0	###	###	###
2024-Dec-31 Tue	2.27	2.27	2.21	2.25			###	###	###
2024-Dec-30 Mon	###	2.27	###	2.25	588,226	###	###	###	###
2024-Dec-27 Fri	###	2.2	###	###	229,289	###	22.3	22.3	0.0
2024-Dec-24 Tue	###	###	###	###			81.4	81.4	0.0
2024-Dec-23 Mon	###	###	###	###	600,350	0	86.5	86.5	0.0
2024-Dec-20 Fri	###	###	###	###			16.6	16.6	0.0
2024-Dec-19 Thu	###	###	###	###	918,682	0	###	###	0.0
2024-Dec-18 Wed	###	###	###	###			29.6	29.6	0.0
2024-Dec-17 Tue	###	2.22	###	###			25.7	25.7	0.0
2024-Dec-16 Mon	2.21	2.26	2.2	2.22			82.7	82.7	0.2
2024-Dec-13 Fri	###	2.23	###	2.21	1,678,079	1,871,058	###	###	0.2
2024-Dec-12 Thu	###	###	###	###	1,003,070	0	88.1	88.1	0.0
2024-Dec-11 Wed	###	###	###	###			###	###	0.0
2024-Dec-10 Tue	2.22	###	###	###			22.2	22.2	0.0
2024-Dec-09 Mon	2.21	2.275	###	2.22			###	###	0.2
2024-Dec-06 Fri	###	2.28	###	2.21	3,192,682	3,639,657	90.6	90.6	0.2
2024-Dec-05 Thu	2	###	###	###			94.9	94.9	0.0
2024-Dec-04 Wed	1.8	###	1.775	2			###	###	0.1
2024-Dec-03 Tue	1.585	1.655	1.5625	1.655	2,679,682	###	90.4	90.4	0.1
2024-Dec-02 Mon	1.56	###	1.555	1.57			###	###	0.1
2024-Nov-29 Fri	1.55	1.5675	1.52	1.54	583,273	900,427	###	###	###
2024-Nov-28 Thu	1.52	###	1.52	1.55	1,047,324	###	###	###	###
2024-Nov-27 Wed	###	###	###	1.54	2,129,175	0	###	###	###
2024-Nov-26 Tue	1.54	###	1.54	1.575	1,999,946	1,539,958	###	###	0.1
2024-Nov-25 Mon	1.51	###	1.4825	1.53	1,838,652	###	80.5	80.5	###
2024-Nov-22 Fri	1.5	1.52	1.47	1.51			76.3	76.3	0.1
2024-Nov-21 Thu	1.53	1.53	###	1.51			###	###	0.1
2024-Nov-20 Wed	1.5	1.52	###	1.5	1,076,888	###	78.3	78.3	0.1
2024-Nov-19 Tue	1.485	###	###	1.5	580,426	0	###	###	0.1
2024-Nov-18 Mon	###	1.485	1.44	1.485			###	###	###
2024-Nov-15 Fri	1.45	1.475	###	###	467,829	345,023	76.5	76.5	0.0
2024-Nov-14 Thu	1.48	1.485	1.44	1.445	168,782	246,843	21.7	21.7	###
2024-Nov-13 Wed	###	###	1.445	1.47	547,553	###	15.1	15.1	###
2024-Nov-12 Tue	1.53	1.53	1.4975	1.51	275,648	###	###	###	0.1
2024-Nov-11 Mon	###	1.555	1.52	1.53	507,570	780,388	36.5	36.5	###
2024-Nov-08 Fri	1.455	1.545	1.455	###	643,229	964,843	###	###	0.0
2024-Nov-07 Thu	1.385	1.48	1.385	1.46			95.3	95.3	0.1
2024-Nov-06 Wed	1.45	1.4725	###	1.4			13.0	13.0	###
2024-Nov-05 Tue	###	1.51	###	1.44	541,449	###	9.3	9.3	0.1
2024-Nov-04 Mon	1.53	1.57	###	###	1,251,427	982,370	26.6	26.6	0.0
2024-Nov-01 Fri	###	1.55	1.5	1.53			33.6	33.6	###
2024-Oct-31 Thu	1.485	1.545	1.475	1.52			83.8	83.8	0.1
2024-Oct-30 Wed	1.5	1.5	###	1.48	3,084,789	###	###	###	0.1
2024-Oct-29 Tue	1.475	1.53	1.475	1.51			86.5	86.5	0.1
2024-Oct-28 Mon	1.4775	1.51	1.475	1.475			###	###	0.1
2024-Oct-25 Fri	1.4775	###	1.475	1.48	161,680	###	71.2	71.2	0.1
2024-Oct-24 Thu	1.48	###	1.475	1.48	146,987	###	###	###	0.1
2024-Oct-23 Wed	1.47	1.4925	1.46	1.49			81.5	81.5	###
2024-Oct-22 Tue	###	###	1.46	1.475			27.4	27.4	0.1
2024-Oct-21 Mon	1.53	###	1.48	1.51	540,272	###	26.5	26.5	0.1
2024-Oct-18 Fri	###	1.54	1.52	1.53	245,154	375,085	39.0	39.0	###
2024-Oct-17 Thu	1.53	1.56	1.525	1.545			###	###	###
2024-Oct-16 Wed	1.53	1.54	1.525	###			###	###	0.0
2024-Oct-15 Tue	1.525	1.545	1.52	###			71.5	71.5	0.0
2024-Oct-14 Mon	1.55	1.55	1.52	1.525			###	###	0.1
2024-Oct-11 Fri	1.545	1.56	1.52	1.525	645,089	###	19.9	19.9	0.1
2024-Oct-10 Thu	###	1.5475	1.51	###	693,150	1,059,653	65.6	65.6	0.0
2024-Oct-09 Wed	1.54	1.555	1.525	###	997,956	1,536,852	35.8	35.8	0.0
2024-Oct-08 Tue	1.56	1.575	###	1.555	1,106,351	871,251	###	###	###
2024-Oct-07 Mon	###	###	###	1.56			###	###	###
2024-Oct-04 Fri	1.46	1.46	1.445	1.45			30.6	30.6	###
2024-Oct-03 Thu	1.45	1.47	1.445	1.46	1,480,782	###	###	###	0.1
2024-Oct-02 Wed	1.41	1.48	1.41	###	1,202,240	###	89.3	89.3	0.0
2024-Oct-01 Tue	###	###	###	1.43			91.1	91.1	0.1
2024-Sep-30 Mon	1.355	1.3925	1.345	1.375			77.2	77.2	0.1
2024-Sep-27 Fri	###	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	1.3675	1.325	###	933,623	1,256,889	###	###	0.0
2024-Sep-25 Wed	###	1.3625	###	###			69.9	69.9	0.0
2024-Sep-24 Tue	###	###	1.3025	###	158,972	###	###	###	0.0
2024-Sep-23 Mon	###	###	1.275	###	122,178	77,888	###	###	0.0
2024-Sep-20 Fri	1.325	1.375	###	###	451,381	310,324	72.5	72.5	0.0
2024-Sep-19 Thu	###	###	###	###			62.4	62.4	0.0
2024-Sep-18 Wed	1.42	1.42	###	###	199,984	141,988	###	###	0.0
2024-Sep-17 Tue	###	1.42	###	###	661,551	###	80.7	80.7	0.0
2024-Sep-16 Mon	1.385	1.4	1.355	###	379,543	522,820	###	###	0.0
2024-Sep-13 Fri	1.29	1.4025	1.29	###	816,945	###	94.3	94.3	0.0
2024-Sep-12 Thu	###	###	###	###	348,848	0	###	###	0.0
2024-Sep-11 Wed	1.29	###	1.245	1.255			###	###	###
2024-Sep-10 Tue	###	1.3225	1.29	###	429,424	###	###	###	0.0
2024-Sep-09 Mon	1.26	1.325	1.24	###			###	###	0.0
2024-Sep-06 Fri	1.28	###	1.27	###			###	###	0.0
2024-Sep-05 Thu	###	###	1.27	1.285			###	###	###
2024-Sep-04 Wed	###	1.325	1.29	###	536,624	###	###	###	0.0
2024-Sep-03 Tue	1.345	###	1.325	###	438,920	290,784	###	###	0.0
2024-Sep-02 Mon	1.285	1.355	1.285	1.355			92.3	92.3	###
2024-Aug-30 Fri	1.28	###	1.28	###	368,878	236,081	###	###	0.0
2024-Aug-29 Thu	###	###	1.29	###	368,252	237,522	###	###	0.0
2024-Aug-28 Wed	###	###	###	###			###	###	0.0
2024-Aug-27 Tue	###	1.345	###	###	488,744	328,680	35.1	35.1	0.0
2024-Aug-26 Mon	###	###	###	###	605,023	0	###	###	0.0
2024-Aug-23 Fri	###	###	###	1.375	538,022	0	###	###	0.1
2024-Aug-22 Thu	###	1.3875	###	1.375			###	###	0.1
2024-Aug-21 Wed	###	1.345	1.2875	###			85.1	85.1	0.0
2024-Aug-20 Tue	###	###	1.29	###	763,974	###	###	###	0.0
2024-Aug-19 Mon	###	1.3125	1.2675	###	1,340,256	###	29.5	29.5	0.0
2024-Aug-16 Fri	1.27	1.3175	1.27	###	2,020,382	###	87.6	87.6	0.0
2024-Aug-15 Thu	1.245	###	1.225	1.255	1,871,975	1,146,584	76.2	76.2	###
2024-Aug-14 Wed	###	1.25	###	1.25			96.0	96.0	###
2024-Aug-13 Tue	1.145	1.145	1.125	1.125	2,685,183	3,047,682	###	###	###
2024-Aug-12 Mon	###	###	###	###			14.0	14.0	0.0
2024-Aug-09 Fri	###	1.145	###	1.145	789,872	###	###	###	###
2024-Aug-08 Thu	1.085	###	###	1.085	1,099,689	0	75.4	75.4	0.1
2024-Aug-07 Wed	###	1.145	###	###	791,049	452,875	87.8	87.8	0.0
2024-Aug-06 Tue	1.025	1.085	1.025	###	381,520	###	85.8	85.8	0.0
2024-Aug-05 Mon	###	###	###	###	894,576	0	16.5	16.5	0.0
2024-Aug-02 Fri	###	###	###	###			###	###	0.0
2024-Aug-01 Thu	###	###	###	###			###	###	0.0
2024-Jul-31 Wed	###	1.145	###	1.145			###	###	###
2024-Jul-30 Tue	###	1.1225	1.085	###	442,323	###	###	###	0.0
2024-Jul-29 Mon	###	1.145	###	1.125			###	###	###
2024-Jul-26 Fri	###	###	1.075	1.075			###	###	###
2024-Jul-25 Thu	1.125	1.125	###	###	1,236,672	695,628	###	###	0.0
2024-Jul-24 Wed	###	###	###	###			###	###	0.0
2024-Jul-23 Tue	###	###	###	###			###	###	0.0
2024-Jul-22 Mon	###	###	###	###			70.0	70.0	0.0
2024-Jul-19 Fri	###	1.1625	###	###	546,329	317,553	74.7	74.7	0.0
2024-Jul-18 Thu	###	###	1.125	###	855,189	481,043	82.3	82.3	0.0
2024-Jul-17 Wed	1.155	1.185	###	###	1,102,084	652,984	###	###	0.0
2024-Jul-16 Tue	###	###	1.1075	1.155	1,941,189	###	90.6	90.6	0.1
2024-Jul-15 Mon	1.25	###	1.085	###			2.3	2.3	0.0
2024-Jul-12 Fri	###	1.075	###	###	600,842	322,952	85.2	85.2	0.0
2024-Jul-11 Thu	###	1.055	1.0275	###			###	###	0.0
2024-Jul-10 Wed	1.045	###	###	1.045	537,174	0	###	###	0.1
2024-Jul-09 Tue	1.055	###	###	1.055			68.7	68.7	0.1
2024-Jul-08 Mon	###	###	1.0475	###			71.3	71.3	0.0
2024-Jul-05 Fri	1.045	###	1.045	###			###	###	0.0
2024-Jul-04 Thu	1.055	###	###	1.055			68.2	68.2	0.1
2024-Jul-03 Wed	###	###	###	1.055			79.1	79.1	0.1
2024-Jul-02 Tue	###	1.055	###	###			77.4	77.4	0.0
2024-Jul-01 Mon	###	###	###	###			20.5	20.5	0.0
2024-Jun-28 Fri	###	###	###	###	287,157	0	###	###	0.0
2024-Jun-27 Thu	###	###	###	###	259,656	0	65.9	65.9	0.0
2024-Jun-26 Wed	###	###	1.045	###			84.8	84.8	0.0
2024-Jun-25 Tue	###	###	1.025	###			###	###	0.0
2024-Jun-24 Mon	###	###	1.0325	1.045			11.2	11.2	0.1
2024-Jun-21 Fri	1.085	1.125	###	###			###	###	0.0
2024-Jun-20 Thu	###	###	1.075	###	1,330,672	###	###	###	0.0
2024-Jun-19 Wed	###	1.125	1.075	1.085	721,841	794,025	32.1	32.1	0.1
2024-Jun-18 Tue	###	1.085	###	###	1,883,474	1,021,784	###	###	0.0
2024-Jun-17 Mon	###	1.0175	###	###	1,966,150	1,000,278	80.5	80.5	0.0
2024-Jun-14 Fri	###	###	###	###	1,073,858	0	78.7	78.7	0.0
2024-Jun-13 Thu	###	###	1	###	906,572	453,286	###	###	0.0
2024-Jun-12 Wed	###	###	0.9925	###			###	###	0.0
2024-Jun-11 Tue	1.025	###	###	###			45.7	45.7	0.0
2024-Jun-07 Fri	###	1.0575	###	###	1,797,149	950,242	###	###	0.0
2024-Jun-06 Thu	1.085	###	1.055	###	3,403,348	###	###	###	0.0
2024-Jun-05 Wed	###	###	1.055	1.085			75.0	75.0	0.1
2024-Jun-04 Tue	###	###	###	###			###	###	0.0
2024-Jun-03 Mon	###	###	###	1.125	814,041	0	26.6	26.6	###
2024-May-31 Fri	1.175	1.175	###	1.145	676,150	###	13.4	13.4	###
2024-May-30 Thu	###	###	###	1.175			###	###	###
2024-May-29 Wed	###	###	###	###			14.3	14.3	0.0
2024-May-28 Tue	1.21	###	###	###	617,420	0	24.7	24.7	0.0
2024-May-27 Mon	1.23	1.23	1.21	1.225			32.9	32.9	0.1
2024-May-24 Fri	1.22	###	###	1.21			25.1	25.1	###
2024-May-23 Thu	1.21	1.26	###	1.245			###	###	0.1
2024-May-22 Wed	###	1.225	###	1.22	692,047	423,878	82.3	82.3	0.1
2024-May-21 Tue	1.24	1.24	###	1.21			###	###	###
2024-May-20 Mon	1.2	###	###	1.225			80.3	80.3	0.1
2024-May-17 Fri	1.22	1.24	1.2	1.225			###	###	0.1
2024-May-16 Thu	1.24	###	1.225	1.24	1,510,546	###	64.2	64.2	0.1
2024-May-15 Wed	###	1.29	1.25	1.255			32.1	32.1	###
2024-May-14 Tue	1.25	1.28	1.23	1.26			74.3	74.3	###
2024-May-13 Mon	1.275	1.285	1.245	1.255			26.6	26.6	###
2024-May-10 Fri	1.28	###	1.275	1.29	1,047,987	###	71.8	71.8	0.1
2024-May-09 Thu	###	1.3225	1.275	1.29	404,823	###	###	###	0.1
2024-May-08 Wed	###	###	###	###	633,589	0	33.2	33.2	0.0
2024-May-07 Tue	1.345	###	###	1.325	1,500,525	0	###	###	0.1
2024-May-06 Mon	###	###	###	1.345	393,585	0	###	###	###
2024-May-03 Fri	###	###	###	###	1,430,678	0	###	###	0.0
2024-May-02 Thu	1.4	###	###	###			###	###	0.0
2024-May-01 Wed	1.355	1.41	###	1.4			###	###	###
2024-Apr-30 Tue	###	###	###	###	255,620	0	###	###	0.0
2024-Apr-29 Mon	###	1.42	###	1.375			24.2	24.2	0.1
2024-Apr-26 Fri	###	###	###	###			86.8	86.8	0.0
2024-Apr-24 Wed	1.4	1.46	1.3925	1.42	2,130,159	###	80.6	80.6	###
2024-Apr-23 Tue	###	###	###	###	1,947,373	0	96.1	96.1	0.0
2024-Apr-22 Mon	1.29	1.4	1.29	1.385			95.0	95.0	0.1
2024-Apr-19 Fri	###	1.345	1.2925	###			25.0	25.0	0.0
2024-Apr-18 Thu	1.355	###	###	###			###	###	0.0
2024-Apr-17 Wed	1.41	1.41	###	###	317,870	###	14.9	14.9	0.0
2024-Apr-16 Tue	###	###	1.3725	1.4			###	###	###
2024-Apr-15 Mon	1.42	1.445	1.41	1.445			###	###	###
2024-Apr-12 Fri	###	1.47	###	1.455			92.4	92.4	###
2024-Apr-11 Thu	###	###	###	###			59.9	59.9	0.0
2024-Apr-10 Wed	1.3625	1.4	1.355	1.385	573,926	790,583	79.5	79.5	0.1
2024-Apr-09 Tue	###	###	###	1.375	454,387	0	###	###	0.1
2024-Apr-08 Mon	1.345	###	###	###			83.2	83.2	0.0
2024-Apr-05 Fri	###	###	1.29	1.355	591,528	###	80.4	80.4	###
2024-Apr-04 Thu	###	###	###	###			###	###	0.0
2024-Apr-03 Wed	###	###	###	###			###	###	0.0
2024-Apr-02 Tue	1.4	1.42	1.375	###	1,123,989	1,570,774	###	###	0.0
2024-Mar-28 Thu	###	1.42	###	1.4	802,622	###	###	###	###
2024-Mar-27 Wed	1.4	1.4325	###	###			###	###	0.0
2024-Mar-26 Tue	1.42	1.445	1.4	###			###	###	0.0
2024-Mar-25 Mon	1.46	1.46	1.42	1.42	482,774	###	###	###	###
2024-Mar-22 Fri	###	1.485	1.45	1.46			36.5	36.5	0.1
2024-Mar-21 Thu	1.475	1.525	1.46	1.485	791,171	1,180,822	###	###	###
2024-Mar-20 Wed	###	1.49	###	1.475	1,088,879	###	93.5	93.5	0.1
2024-Mar-19 Tue	1.45	1.46	1.375	1.4	1,374,040	###	13.5	13.5	###
2024-Mar-18 Mon	1.385	1.455	1.375	1.45			93.3	93.3	###
2024-Mar-15 Fri	1.41	1.41	###	###			###	###	0.0
2024-Mar-14 Thu	1.43	1.43	1.355	###	755,445	1,051,957	###	###	0.0
2024-Mar-13 Wed	###	###	###	1.42	1,148,489	0	###	###	###
2024-Mar-12 Tue	1.385	###	1.345	###	1,082,820	###	72.2	72.2	0.0
2024-Mar-11 Mon	###	1.41	###	1.385			###	###	0.1
2024-Mar-08 Fri	###	###	1.375	1.375	1,274,759	###	21.9	21.9	0.1
2024-Mar-07 Thu	###	###	###	###			86.7	86.7	0.0
2024-Mar-06 Wed	###	###	1.3275	1.345	657,571	###	25.7	25.7	###
2024-Mar-05 Tue	###	1.375	###	1.375			91.7	91.7	0.1
2024-Mar-04 Mon	1.27	###	1.27	###			###	###	0.0
2024-Mar-01 Fri	1.23	1.29	1.225	1.28	1,529,656	1,923,542	87.7	87.7	###
2024-Feb-29 Thu	1.24	1.285	1.2125	1.24			61.6	61.6	0.1
2024-Feb-28 Wed	1.225	1.23	1.155	1.21			23.5	23.5	###
2024-Feb-27 Tue	###	1.22	1.175	###	915,440	###	###	###	0.0
2024-Feb-26 Mon	###	1.24	###	###			15.3	15.3	0.0
2024-Feb-23 Fri	1.27	1.28	1.24	1.24			22.3	22.3	0.1
2024-Feb-22 Thu	1.25	###	1.245	1.275			###	###	###
2024-Feb-21 Wed	###	###	1.2	1.26			###	###	###
2024-Feb-20 Tue	###	1.4	###	1.245	7,928,441	###	###	###	0.1
2024-Feb-19 Mon	###	###	0.925	###			###	###	0.0
2024-Feb-16 Fri	###	1	0.945	0.975			30.8	30.8	###
2024-Feb-15 Thu	###	###	###	###	411,241	0	26.1	26.1	0.0
2024-Feb-14 Wed	0.985	1.0075	###	###			68.6	68.6	0.0
2024-Feb-13 Tue	###	###	###	###			###	###	0.0
2024-Feb-12 Mon	###	###	###	###	1,370,728	0	###	###	0.0
2024-Feb-09 Fri	###	###	###	###	335,876	0	73.3	73.3	0.0
2024-Feb-08 Thu	0.875	0.9275	0.875	###			87.0	87.0	0.0
2024-Feb-07 Wed	0.87	###	###	0.89	1,074,523	0	###	###	###
2024-Feb-06 Tue	0.86	###	###	0.86	1,993,429	0	67.5	67.5	###
2024-Feb-05 Mon	0.81	0.845	0.81	0.82			###	###	0.1
2024-Feb-02 Fri	0.82	0.83	0.81	0.81	132,376	108,548	###	###	0.1
2024-Feb-01 Thu	0.825	###	0.8025	0.81			###	###	0.1
2024-Jan-31 Wed	###	0.84	0.8075	0.825	936,587	###	###	###	0.1
2024-Jan-30 Tue	0.8	0.85	0.8	###	269,021	221,942	###	###	0.0
2024-Jan-29 Mon	0.81	0.82	0.8	0.8			28.9	28.9	0.1
2024-Jan-25 Thu	0.81	0.83	0.79	0.81			###	###	0.1
2024-Jan-24 Wed	0.79	0.82	0.785	###	194,545	156,122	###	###	0.0
2024-Jan-23 Tue	0.79	###	0.785	0.8			81.3	81.3	0.1
2024-Jan-22 Mon	###	0.81	0.785	0.79			37.9	37.9	###
2024-Jan-19 Fri	0.8	###	0.79	###	288,058	113,782	33.2	33.2	0.0
2024-Jan-18 Thu	0.81	###	0.7875	0.8	663,754	261,353	###	###	0.1
2024-Jan-17 Wed	###	0.85	0.81	0.83	205,351	170,441	###	###	###
2024-Jan-16 Tue	0.84	0.845	###	###			18.2	18.2	0.0
2024-Jan-15 Mon	###	0.85	###	0.85			###	###	###
2024-Jan-12 Fri	0.825	0.85	0.825	0.84	131,353	###	82.7	82.7	###
2024-Jan-11 Thu	###	0.85	0.79	0.85	506,826	###	95.5	95.5	###
2024-Jan-10 Wed	0.81	0.81	0.8	###			31.0	31.0	0.0
2024-Jan-09 Tue	0.8	0.82	0.8	0.81	788,542	###	80.9	80.9	0.1
2024-Jan-08 Mon	0.825	###	0.79	0.79			14.8	14.8	###
2024-Jan-05 Fri	###	0.84	0.825	0.825	32,682	###	26.6	26.6	0.1
2024-Jan-04 Thu	0.825	0.84	0.82	###	153,276	###	###	###	0.0
2024-Jan-03 Wed	0.85	0.85	0.83	###			###	###	0.0
2024-Jan-02 Tue	0.855	0.86	0.84	0.84			17.8	17.8	###
2023-Dec-29 Fri	0.87	0.87	0.855	0.855	226,821	###	###	###	###
2023-Dec-28 Thu	0.885	0.885	0.86	0.86	112,648	98,285	10.6	10.6	###
2023-Dec-27 Wed	###	###	###	0.87	750,084	0	71.2	71.2	0.1
2023-Dec-22 Fri	0.88	0.88	0.84	0.86			###	###	###
2023-Dec-21 Thu	0.86	###	0.83	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	0.885			19.1	19.1	###
2023-Dec-19 Tue	0.84	0.875	0.825	0.875	336,984	###	89.0	89.0	0.1
2023-Dec-18 Mon	0.81	0.89	0.8	###			86.4	86.4	0.0
2023-Dec-15 Fri	0.85	###	0.8	0.8	1,067,259	###	###	###	0.1
2023-Dec-14 Thu	0.845	###	###	0.85			64.9	64.9	###
2023-Dec-13 Wed	0.81	0.83	###	0.83	647,552	###	87.3	87.3	###
2023-Dec-12 Tue	###	###	0.775	###			###	###	0.0
2023-Dec-11 Mon	0.8	###	0.78	###	417,988	###	###	###	0.0
2023-Dec-08 Fri	0.745	0.8	0.745	0.8	166,721	###	95.0	95.0	0.1
2023-Dec-07 Thu	0.75	0.78	0.745	0.77			84.9	84.9	0.1
2023-Dec-06 Wed	###	0.77	0.75	0.77			###	###	0.1
2023-Dec-05 Tue	0.76	0.77	0.745	0.755	53,257	40,342	###	###	###
2023-Dec-04 Mon	0.755	0.77	###	0.76			74.1	74.1	0.1
2023-Dec-01 Fri	0.73	0.77	0.725	0.77	49,477	36,984	###	###	0.1
2023-Nov-30 Thu	0.76	###	0.745	0.75	128,575	###	###	###	###
2023-Nov-29 Wed	0.75	0.785	0.75	0.75			###	###	###
2023-Nov-28 Tue	0.75	0.75	0.745	0.75			64.4	64.4	###
2023-Nov-27 Mon	0.74	0.755	0.73	0.755	108,680	###	87.7	87.7	###
2023-Nov-24 Fri	###	0.7675	0.74	0.745			15.3	15.3	###
2023-Nov-23 Thu	0.76	###	0.75	0.755			###	###	###
2023-Nov-22 Wed	###	0.77	0.745	0.76			36.6	36.6	0.1
2023-Nov-21 Tue	0.775	0.775	0.75	###	132,944	###	25.7	25.7	0.0
2023-Nov-20 Mon	0.78	0.78	0.76	###	109,143	84,040	###	###	0.0
2023-Nov-17 Fri	0.78	0.78	0.77	0.78			68.8	68.8	0.1
2023-Nov-16 Thu	0.78	0.78	0.755	0.78	1,784,371	###	73.1	73.1	0.1
2023-Nov-15 Wed	0.785	0.83	###	0.78			###	###	0.1
2023-Nov-14 Tue	0.79	0.79	###	0.785	105,127	41,525	###	###	###
2023-Nov-13 Mon	0.79	0.79	0.755	0.785			###	###	###
2023-Nov-10 Fri	0.76	0.79	###	0.785	144,720	###	87.7	87.7	###
2023-Nov-09 Thu	0.8	0.8	0.75	0.775			16.5	16.5	0.1
2023-Nov-08 Wed	###	0.83	###	###			###	###	0.0
2023-Nov-07 Tue	0.8	0.82	0.77	0.81	429,089	341,125	76.8	76.8	0.1
2023-Nov-06 Mon	0.885	0.89	0.76	0.8			###	###	0.1
2023-Nov-03 Fri	0.85	0.89	0.82	0.86			###	###	###
2023-Nov-02 Thu	0.71	0.845	###	###			98.4	98.4	0.0
2023-Nov-01 Wed	0.7	###	###	###	81,021	0	###	###	0.0
2023-Oct-31 Tue	###	###	###	###			###	###	0.0
2023-Oct-30 Mon	0.675	0.685	###	###			25.4	25.4	0.0
2023-Oct-27 Fri	###	0.7	###	###	120,258	###	###	###	0.0
2023-Oct-26 Thu	###	0.685	###	###			###	###	0.0
2023-Oct-25 Wed	###	0.7	0.675	###	172,977	118,921	###	###	0.0
2023-Oct-24 Tue	0.7	0.7	###	###	299,581	104,853	22.5	22.5	0.0
2023-Oct-23 Mon	0.7	###	###	###	145,125	0	###	###	0.0
2023-Oct-20 Fri	###	###	0.7	0.7	98,551	###	###	###	###
2023-Oct-19 Thu	###	###	###	###	66,549	0	###	###	0.0
2023-Oct-18 Wed	0.71	0.72	###	###	322,249	###	31.2	31.2	0.0
2023-Oct-17 Tue	###	0.73	0.71	0.71	253,980	###	33.0	33.0	###
2023-Oct-16 Mon	0.725	0.725	###	0.72	20,785	###	39.8	39.8	###
2023-Oct-13 Fri	0.71	0.745	0.71	0.725			###	###	###
2023-Oct-12 Thu	0.74	0.75	###	###			8.6	8.6	0.0
2023-Oct-11 Wed	0.73	0.74	###	0.74			###	###	0.1
2023-Oct-10 Tue	###	0.74	0.7	0.74			69.6	69.6	0.1
2023-Oct-09 Mon	0.72	0.76	0.7175	0.725			###	###	###
2023-Oct-06 Fri	###	0.72	0.71	0.72	14,043	10,040	###	###	###
2023-Oct-05 Thu	###	0.73	###	0.71	1,595,276	582,275	73.4	73.4	###
2023-Oct-04 Wed	0.72	0.74	0.685	###	901,223	642,121	###	###	0.0
2023-Oct-03 Tue	0.74	0.745	0.71	0.72	59,757	43,473	###	###	###
2023-Oct-02 Mon	0.75	0.755	0.72	0.745	99,079	73,070	29.5	29.5	###
2023-Sep-29 Fri	0.76	0.77	0.74	0.745	173,625	131,086	15.7	15.7	###
2023-Sep-28 Thu	0.78	0.78	0.76	0.76			###	###	0.1
2023-Sep-27 Wed	0.73	0.775	0.73	###			93.3	93.3	0.0
2023-Sep-26 Tue	###	0.76	0.71	0.76			###	###	0.1
2023-Sep-25 Mon	0.75	0.755	0.71	0.71			###	###	###
2023-Sep-22 Fri	0.745	0.745	0.725	0.74			25.3	25.3	0.1
2023-Sep-21 Thu	0.75	0.75	###	###	356,922	133,845	###	###	0.0
2023-Sep-20 Wed	0.755	0.76	0.755	0.755	540,083	###	74.4	74.4	###
2023-Sep-19 Tue	###	0.775	0.7625	0.77			77.7	77.7	0.1
2023-Sep-18 Mon	0.79	0.79	0.75	0.775	261,774	###	25.8	25.8	0.1
2023-Sep-15 Fri	###	0.8	###	0.8			###	###	0.1
2023-Sep-14 Thu	0.685	0.72	###	0.7	286,357	103,088	###	###	###
2023-Sep-13 Wed	###	###	0.685	0.7			###	###	###
2023-Sep-12 Tue	0.745	0.75	0.71	0.745	418,386	305,421	###	###	###
2023-Sep-11 Mon	0.73	0.75	0.73	0.745	89,157	65,976	86.9	86.9	###
2023-Sep-08 Fri	0.75	0.75	0.73	0.73	165,340	122,351	14.1	14.1	0.1
2023-Sep-07 Thu	0.745	0.77	0.725	0.745	164,845	123,221	75.2	75.2	###
2023-Sep-06 Wed	0.755	0.755	0.725	###	228,224	168,885	15.6	15.6	0.0
2023-Sep-05 Tue	0.74	0.755	0.72	0.755	169,842	125,258	85.9	85.9	###
2023-Sep-04 Mon	0.79	###	0.75	###			###	###	0.0
2023-Sep-01 Fri	0.755	0.785	0.72	0.76	1,577,287	###	###	###	0.1
2023-Aug-31 Thu	###	0.81	0.745	0.77			###	###	0.1
2023-Aug-30 Wed	0.7	0.77	###	0.77	1,636,772	630,157	97.0	97.0	0.1
2023-Aug-29 Tue	###	###	###	###			###	###	0.0
2023-Aug-28 Mon	0.72	0.74	###	###			18.7	18.7	0.0
2023-Aug-25 Fri	0.5	0.72	0.49	0.72			###	###	###
2023-Aug-24 Thu	0.49	0.5075	0.485	0.5	263,559	###	###	###	0.0
2023-Aug-23 Wed	0.49	###	0.485	0.485			###	###	0.0
2023-Aug-22 Tue	###	###	0.485	0.49			27.8	27.8	###
2023-Aug-21 Mon	0.485	0.5	0.48	0.49			79.8	79.8	###
2023-Aug-18 Fri	0.5	###	0.48	0.485			###	###	0.0
2023-Aug-17 Thu	0.51	0.51	###	###			30.0	30.0	0.0
2023-Aug-16 Wed	###	###	###	0.5			16.1	16.1	0.0
2023-Aug-15 Tue	0.5	0.51	0.49	0.51			###	###	###
2023-Aug-14 Mon	###	###	###	0.5			###	###	0.0
2023-Aug-11 Fri	0.52	0.52	###	###			###	###	0.0
2023-Aug-10 Thu	0.51	###	0.51	0.51	113,243	28,876	###	###	###
2023-Aug-09 Wed	0.51	###	0.51	###	70,122	17,881	###	###	0.0
2023-Aug-08 Tue	###	###	0.51	0.51	212,658	54,227	###	###	###
2023-Aug-07 Mon	###	0.52	0.51	0.51	457,746	###	###	###	###
2023-Aug-04 Fri	###	0.52	###	0.52	160,377	###	87.0	87.0	0.0
2023-Aug-03 Thu	###	0.51	0.49	###			85.3	85.3	0.0
2023-Aug-02 Wed	0.5	###	0.49	###			32.2	32.2	0.0
2023-Aug-01 Tue	###	###	0.4975	0.5			###	###	0.0
2023-Jul-31 Mon	0.51	0.51	0.5	0.5			###	###	0.0
2023-Jul-28 Fri	0.49	0.51	0.485	0.51	664,074	330,376	91.2	91.2	###
2023-Jul-27 Thu	###	###	0.4825	###			60.1	60.1	0.0
2023-Jul-26 Wed	0.49	0.5	0.49	0.49	161,727	80,054	66.3	66.3	###
2023-Jul-25 Tue	0.51	0.51	0.49	0.49	84,745	42,372	12.1	12.1	###
2023-Jul-24 Mon	0.49	0.51	0.49	0.51	235,955	117,977	###	###	###
2023-Jul-21 Fri	0.5	0.51	0.49	###			27.4	27.4	0.0
2023-Jul-20 Thu	0.51	###	###	###			###	###	0.0
2023-Jul-19 Wed	0.525	0.525	###	###			###	###	0.0
2023-Jul-18 Tue	0.51	0.52	0.5	0.52			84.8	84.8	0.0
2023-Jul-17 Mon	0.52	0.52	0.5	###			###	###	0.0
2023-Jul-14 Fri	0.5	0.525	0.5	0.525			90.9	90.9	0.0
2023-Jul-13 Thu	0.485	0.5	0.485	0.49			71.9	71.9	###
2023-Jul-12 Wed	0.51	0.51	0.48	0.48			6.5	6.5	0.0
2023-Jul-11 Tue	0.485	0.5	0.48	0.5	240,827	###	###	###	0.0
2023-Jul-10 Mon	0.52	0.52	0.48	0.485	392,746	196,373	6.4	6.4	0.0
2023-Jul-07 Fri	0.5	0.52	0.49	###			89.4	89.4	0.0
2023-Jul-06 Thu	###	###	0.51	0.51			###	###	###
2023-Jul-05 Wed	0.49	0.555	0.49	###	713,479	###	95.7	95.7	0.0
2023-Jul-04 Tue	0.47	0.49	0.47	0.49			###	###	###
2023-Jul-03 Mon	0.47	0.485	0.47	0.475			###	###	###
2023-Jun-30 Fri	0.47	0.475	0.46	0.47	437,170	204,376	###	###	###
2023-Jun-29 Thu	0.47	0.485	0.46	0.475			69.6	69.6	###
2023-Jun-28 Wed	0.46	0.47	0.46	0.47	617,878	###	78.1	78.1	###
2023-Jun-27 Tue	0.46	###	0.455	0.455	391,824	###	###	###	0.0
2023-Jun-26 Mon	0.46	###	0.46	###			81.6	81.6	0.0
2023-Jun-23 Fri	0.455	###	0.45	0.46			###	###	0.0
2023-Jun-22 Thu	0.455	0.46	0.445	0.46			###	###	0.0
2023-Jun-21 Wed	0.47	0.47	0.45	0.455	236,559	###	14.5	14.5	0.0
2023-Jun-20 Tue	0.455	0.47	0.455	0.47	240,445	###	###	###	###
2023-Jun-19 Mon	0.455	0.47	0.455	###	1,017,349	470,523	###	###	0.0
2023-Jun-16 Fri	###	0.47	0.45	0.46			###	###	0.0
2023-Jun-15 Thu	0.47	0.47	0.46	0.46	736,847	###	###	###	0.0
2023-Jun-14 Wed	###	0.47	0.455	###	383,554	###	73.0	73.0	0.0
2023-Jun-13 Tue	0.445	###	0.44	###	653,320	###	###	###	0.0
2023-Jun-09 Fri	0.44	0.45	0.4325	0.445			###	###	###
2023-Jun-08 Thu	0.445	0.455	###	0.445	981,181	###	76.4	76.4	###
2023-Jun-07 Wed	0.46	0.46	###	0.45			22.1	22.1	0.0
2023-Jun-06 Tue	0.45	0.46	###	0.455	727,555	###	81.0	81.0	0.0
2023-Jun-05 Mon	0.46	###	0.45	0.455	381,885	85,924	###	###	0.0
2023-Jun-02 Fri	0.455	0.48	0.45	0.48	2,103,023	###	90.6	90.6	0.0
2023-Jun-01 Thu	0.455	0.4875	0.45	0.46	5,350,129	2,507,872	75.9	75.9	0.0
2023-May-31 Wed	0.475	0.475	0.45	0.45			9.0	9.0	0.0
2023-May-30 Tue	0.45	0.475	0.45	0.475	262,723	###	94.1	94.1	###
2023-May-29 Mon	###	###	0.45	0.45			14.9	14.9	0.0
2023-May-26 Fri	0.46	###	0.455	0.46			###	###	0.0
2023-May-25 Thu	0.46	0.46	0.445	0.45			###	###	0.0
2023-May-24 Wed	0.45	0.4575	###	0.455	567,047	###	###	###	0.0
2023-May-23 Tue	0.45	0.455	0.45	0.45	353,589	###	73.1	73.1	0.0
2023-May-22 Mon	0.45	0.46	0.445	0.45			76.7	76.7	0.0
2023-May-19 Fri	0.45	0.46	0.445	0.455	803,647	363,650	###	###	0.0
2023-May-18 Thu	0.43	0.455	0.42	0.45	1,126,270	492,743	###	###	0.0
2023-May-17 Wed	0.44	0.45	0.43	0.44	497,223	218,778	70.3	70.3	###
2023-May-16 Tue	0.45	0.45	0.43	0.44	1,009,645	444,243	###	###	###
2023-May-15 Mon	0.45	0.46	0.45	0.46	2,966,979	1,349,975	88.1	88.1	0.0
2023-May-12 Fri	0.445	0.45	0.44	0.45			###	###	0.0
2023-May-11 Thu	0.46	0.46	0.45	0.45			###	###	0.0
2023-May-10 Wed	0.455	0.46	0.45	0.46	210,486	95,771	###	###	0.0
2023-May-09 Tue	0.47	0.47	0.45	0.45			###	###	0.0
2023-May-08 Mon	###	0.47	0.4525	0.47	452,344	208,643	77.7	77.7	###
2023-May-05 Fri	0.46	###	0.455	0.46	227,029	51,649	68.2	68.2	0.0
2023-May-04 Thu	0.47	0.48	0.46	###	530,377	249,277	24.7	24.7	0.0
2023-May-03 Wed	0.45	0.47	0.45	0.47			###	###	###
2023-May-02 Tue	0.45	0.455	0.45	0.45			76.9	76.9	0.0
2023-May-01 Mon	0.45	0.46	0.45	0.455	367,222	167,086	82.6	82.6	0.0
2023-Apr-28 Fri	0.445	0.47	0.445	0.45	1,183,824	###	###	###	0.0
2023-Apr-27 Thu	0.425	0.445	0.425	0.445	382,056	###	###	###	###
2023-Apr-26 Wed	0.43	0.4325	0.42	0.43	948,649	###	###	###	###
2023-Apr-24 Mon	0.445	0.445	0.425	0.43	1,165,826	###	14.9	14.9	###
2023-Apr-21 Fri	0.43	0.445	0.43	0.445	8,594,745	###	90.0	90.0	###
2023-Apr-20 Thu	###	0.4475	0.43	###	1,783,281	###	###	###	0.0
2023-Apr-19 Wed	0.445	0.445	0.425	0.43	2,275,973	990,048	###	###	###
2023-Apr-18 Tue	0.43	0.45	0.43	0.45			###	###	0.0
2023-Apr-17 Mon	###	0.45	0.43	###			###	###	0.0
2023-Apr-14 Fri	0.44	0.45	0.43	0.43			13.9	13.9	###
2023-Apr-13 Thu	0.425	0.44	0.4225	0.43			###	###	###
2023-Apr-12 Wed	0.425	###	0.425	0.425			72.9	72.9	###
2023-Apr-11 Tue	0.43	0.44	###	###	914,372	###	###	###	0.0
2023-Apr-06 Thu	0.42	###	0.42	0.43			85.4	85.4	###
2023-Apr-05 Wed	###	0.45	###	0.42			###	###	###
2023-Apr-04 Tue	0.425	0.455	0.425	0.455			95.7	95.7	0.0
2023-Apr-03 Mon	0.42	0.425	0.4025	0.41			22.4	22.4	###
2023-Mar-31 Fri	0.375	0.41	###	0.4			###	###	0.0
2023-Mar-30 Thu	###	###	0.3575	###	2,180,454	389,756	74.6	74.6	0.0
2023-Mar-29 Wed	###	###	###	###	3,762,853	0	###	###	0.0
2023-Mar-28 Tue	###	###	###	###	995,340	0	###	###	0.0
2023-Mar-27 Mon	###	###	0.325	###			85.0	85.0	0.0
2023-Mar-24 Fri	###	0.3375	0.325	###	1,102,259	365,123	###	###	0.0
2023-Mar-23 Thu	###	###	0.325	###			70.4	70.4	0.0
2023-Mar-22 Wed	0.325	###	###	###	2,906,844	0	79.7	79.7	0.0
2023-Mar-21 Tue	###	###	###	###			###	###	0.0
2023-Mar-20 Mon	0.29	###	0.29	###			###	###	0.0
2023-Mar-17 Fri	###	0.325	0.29	0.29	20,091,747	###	###	###	###
2023-Mar-16 Thu	###	0.325	###	###			###	###	0.0
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	0.355	0.355	###	###	2,479,322	440,079	###	###	0.0
2023-Mar-13 Mon	###	0.355	###	###			###	###	0.0
2023-Mar-10 Fri	###	###	###	0.355	3,677,987	0	21.1	21.1	0.0
2023-Mar-09 Thu	###	0.3775	###	###			79.1	79.1	0.0
2023-Mar-08 Wed	0.385	###	0.3525	###	7,839,882	1,381,779	###	###	0.0
2023-Mar-07 Tue	0.45	0.45	###	###	12,610,948	###	1.1	1.1	0.0
2023-Mar-06 Mon	0.85	0.85	0.85	0.85	0				###
2023-Mar-03 Fri	0.85	0.85	0.85	0.85	0				###
2023-Mar-02 Thu	0.85	0.85	0.85	0.85	0				###
2023-Mar-01 Wed	0.85	0.85	0.85	0.85	0				###
2023-Feb-28 Tue	0.85	0.85	0.85	0.85	0				###
2023-Feb-27 Mon	0.85	0.85	0.85	0.85	0				###
2023-Feb-24 Fri	0.85	0.85	0.85	0.85	0				###
2023-Feb-23 Thu	0.85	0.85	0.84	0.85			69.1	69.1	###
2023-Feb-22 Wed	0.87	0.89	0.845	0.85	1,128,045	978,579	20.1	20.1	###
2023-Feb-21 Tue	0.875	0.885	###	0.87	391,742	173,345	31.7	31.7	0.1
2023-Feb-20 Mon	0.875	0.88	###	###	561,941	247,254	###	###	0.0
2023-Feb-17 Fri	0.885	###	###	0.875	1,014,741	0	32.7	32.7	0.1
2023-Feb-16 Thu	0.885	###	0.885	0.885			62.6	62.6	###
2023-Feb-15 Wed	0.87	0.885	0.87	0.885	312,280	274,025	###	###	###
2023-Feb-14 Tue	###	###	###	0.87			8.2	8.2	0.1
2023-Feb-13 Mon	###	###	###	###	327,941	0	###	###	0.0
2023-Feb-10 Fri	0.89	###	0.885	###	1,008,587	###	###	###	0.0
2023-Feb-09 Thu	0.885	0.8975	0.885	0.89			80.5	80.5	###
2023-Feb-08 Wed	###	###	0.88	0.88	368,773	###	22.1	22.1	0.1
2023-Feb-07 Tue	###	###	###	###	319,083	0	###	###	0.0
2023-Feb-06 Mon	0.87	0.88	0.86	###	206,923	180,023	43.3	43.3	0.0
2023-Feb-03 Fri	###	0.88	0.855	0.87	780,187	###	70.0	70.0	0.1
2023-Feb-02 Thu	0.86	###	0.855	0.855			###	###	###
2023-Feb-01 Wed	0.87	0.88	0.855	0.86			###	###	###
2023-Jan-31 Tue	0.86	0.87	0.855	###	364,348	314,250	###	###	0.0
2023-Jan-30 Mon	0.87	0.875	0.86	0.86	177,347	153,848	###	###	###
2023-Jan-27 Fri	0.885	0.885	0.87	0.875	221,672	###	###	###	0.1
2023-Jan-25 Wed	0.88	0.885	0.88	0.885			###	###	###
2023-Jan-24 Tue	0.88	0.89	0.88	0.88			###	###	0.1
2023-Jan-23 Mon	###	###	0.875	0.88			###	###	0.1
2023-Jan-20 Fri	0.88	0.89	0.88	0.89			78.5	78.5	###
2023-Jan-19 Thu	0.88	###	0.87	0.875	553,959	240,972	34.0	34.0	0.1
2023-Jan-18 Wed	0.89	0.89	0.87	0.89	377,153	###	70.8	70.8	###
2023-Jan-17 Tue	###	###	0.885	0.89			28.9	28.9	###
2023-Jan-16 Mon	0.875	0.925	0.875	0.925	708,076	###	###	###	###
2023-Jan-13 Fri	###	0.875	0.8625	0.875			76.3	76.3	0.1
2023-Jan-12 Thu	0.885	0.8875	###	0.87			21.4	21.4	0.1
2023-Jan-11 Wed	###	0.885	0.8625	0.88			###	###	0.1
2023-Jan-10 Tue	###	0.88	0.86	###	2,944,357	###	###	###	0.0
2023-Jan-09 Mon	0.885	0.89	0.86	###			###	###	0.0