(BVS) BRAVURA SOLUTIONS LIMITED Daily Prices

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

_{Currently Sat 24-May-11 07:03:06 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

(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 10th May 2024
Latest price with VOLUME for BVS .. Friday 10th May 2024

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 -0.3
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
2023-Jan-06 Fri	###	###	0.88	0.88	433,259	###	6.3	6.3	0.1
2023-Jan-05 Thu	0.88	###	0.88	###			92.0	92.0	0.0
2023-Jan-04 Wed	0.86	0.89	0.86	0.89			87.3	87.3	###
2023-Jan-03 Tue	0.885	###	0.85	0.85			13.3	13.3	###
2022-Dec-30 Fri	0.88	###	0.87	0.875	333,452	145,051	26.7	26.7	0.1
2022-Dec-29 Thu	###	0.87	###	0.87	261,271	113,652	93.7	93.7	0.1
2022-Dec-28 Wed	###	0.845	0.825	0.84	270,220	###	###	###	###
2022-Dec-23 Fri	###	###	0.8125	###			###	###	0.0
2022-Dec-22 Thu	0.83	###	###	0.83			###	###	###
2022-Dec-21 Wed	###	0.825	###	0.825	227,951	94,029	88.7	88.7	0.1
2022-Dec-20 Tue	0.825	0.845	0.79	###	2,381,086	###	###	###	0.0
2022-Dec-19 Mon	0.83	0.8525	0.825	0.83	821,148	###	###	###	###
2022-Dec-16 Fri	0.86	0.86	###	0.84			16.8	16.8	###
2022-Dec-15 Thu	0.84	0.86	0.825	0.85			83.4	83.4	###
2022-Dec-14 Wed	###	###	0.86	0.86	557,154	239,576	6.2	6.2	###
2022-Dec-13 Tue	0.86	###	0.85	###	1,416,675	602,086	###	###	0.0
2022-Dec-12 Mon	###	0.8675	0.83	0.85			87.6	87.6	###
2022-Dec-09 Fri	0.82	0.845	0.82	0.84			###	###	###
2022-Dec-08 Thu	0.8	0.8175	0.8	###	400,244	###	###	###	0.0
2022-Dec-07 Wed	0.78	0.8125	0.775	0.8	1,765,047	###	88.9	88.9	0.1
2022-Dec-06 Tue	0.825	###	0.78	0.78	1,240,256	###	###	###	0.1
2022-Dec-05 Mon	###	0.84	0.81	###	2,517,078	2,076,589	###	###	0.0
2022-Dec-02 Fri	0.79	0.8225	0.79	0.8	7,538,321	6,077,771	###	###	0.1
2022-Dec-01 Thu	0.8	0.81	0.755	###			###	###	0.0
2022-Nov-30 Wed	0.84	0.8475	0.785	0.79	1,335,383	###	###	###	###
2022-Nov-29 Tue	0.79	0.84	0.785	0.84			96.2	96.2	###
2022-Nov-28 Mon	0.755	0.79	###	0.75	1,630,387	###	40.8	40.8	###
2022-Nov-25 Fri	###	0.77	0.75	0.76	488,281	###	###	###	0.1
2022-Nov-24 Thu	0.77	0.77	0.755	0.77	403,340	307,546	71.3	71.3	0.1
2022-Nov-23 Wed	0.78	###	0.76	###			25.2	25.2	0.0
2022-Nov-22 Tue	0.8	0.82	0.77	0.775	1,357,481	###	###	###	0.1
2022-Nov-21 Mon	0.88	0.88	0.825	0.825			###	###	0.1
2022-Nov-18 Fri	0.85	###	0.85	###	1,905,623	809,889	82.4	82.4	0.0
2022-Nov-17 Thu	0.81	0.85	###	0.83			86.3	86.3	###
2022-Nov-16 Wed	0.77	0.82	0.77	###	1,603,251	1,274,584	92.7	92.7	0.0
2022-Nov-15 Tue	###	0.8	0.775	0.775			20.9	20.9	0.1
2022-Nov-14 Mon	0.785	###	0.745	0.8			###	###	0.1
2022-Nov-11 Fri	0.75	0.78	0.73	0.755			###	###	###
2022-Nov-10 Thu	0.73	###	0.7	0.7	1,920,425	672,148	11.0	11.0	###
2022-Nov-09 Wed	0.8	0.825	0.725	0.74			4.9	4.9	0.1
2022-Nov-08 Tue	0.72	0.8	0.7	0.785	5,253,384	###	96.3	96.3	###
2022-Nov-07 Mon	0.655	###	0.655	0.7	17,349,250	5,681,879	96.0	96.0	###
2022-Nov-04 Fri	###	0.655	###	###	12,414,424	4,065,723	12.6	12.6	0.0
2022-Nov-03 Thu	###	0.71	0.54	###			###	###	0.0
2022-Nov-02 Wed	1.23	###	1.225	###			###	###	0.0
2022-Nov-01 Tue	1.22	1.245	###	1.23	255,548	159,078	63.6	63.6	0.1
2022-Oct-31 Mon	1.1825	1.225	1.1825	1.22	184,549	222,150	89.4	89.4	0.1
2022-Oct-28 Fri	###	1.23	###	###	275,452	###	###	###	0.0
2022-Oct-27 Thu	1.22	1.24	###	1.23	1,123,341	696,471	###	###	0.1
2022-Oct-26 Wed	###	1.2475	###	1.21			###	###	###
2022-Oct-25 Tue	###	###	###	1.175			###	###	###
2022-Oct-24 Mon	###	1.185	1.1125	###	1,547,025	1,777,144	###	###	0.0
2022-Oct-21 Fri	###	###	###	###			###	###	0.0
2022-Oct-20 Thu	###	###	###	###	470,524	0	26.8	26.8	0.0
2022-Oct-19 Wed	###	1.175	###	1.145	656,086	385,450	21.1	21.1	###
2022-Oct-18 Tue	###	1.1825	###	###			###	###	0.0
2022-Oct-17 Mon	1.145	1.175	1.125	###			###	###	0.0
2022-Oct-14 Fri	###	###	###	###	600,157	0	###	###	0.0
2022-Oct-13 Thu	1.125	###	###	###	530,256	0	###	###	0.0
2022-Oct-12 Wed	###	###	1.125	1.125	1,220,323	###	###	###	###
2022-Oct-11 Tue	1.25	1.255	1.185	1.185	808,842	986,787	10.6	10.6	0.1
2022-Oct-10 Mon	1.21	1.23	1.1875	###	470,974	569,289	###	###	0.0
2022-Oct-07 Fri	###	1.255	###	1.22	2,461,272	1,544,448	89.9	89.9	0.1
2022-Oct-06 Thu	1.26	###	###	###			4.7	4.7	0.0
2022-Oct-05 Wed	1.25	1.29	1.23	1.27	937,876	1,181,723	###	###	###
2022-Oct-04 Tue	1.21	1.24	###	1.24			###	###	0.1
2022-Oct-03 Mon	1.25	1.25	###	1.21			22.5	22.5	###
2022-Sep-30 Fri	###	###	1.22	1.23			5.5	5.5	0.1
2022-Sep-29 Thu	1.385	1.385	###	###			9.3	9.3	0.0
2022-Sep-28 Wed	1.43	###	###	###			9.2	9.2	0.0
2022-Sep-27 Tue	1.44	1.45	1.41	1.425			###	###	###
2022-Sep-26 Mon	1.57	1.57	1.4175	1.43			###	###	0.1
2022-Sep-23 Fri	1.53	1.53	###	1.475	532,457	407,329	21.5	21.5	0.1
2022-Sep-21 Wed	1.55	1.55	###	1.53	904,978	701,357	###	###	###
2022-Sep-20 Tue	1.53	1.56	1.5275	1.56	238,489	###	87.4	87.4	###
2022-Sep-19 Mon	###	###	1.51	1.53			###	###	###
2022-Sep-16 Fri	1.58	1.58	1.53	###	642,277	998,740	39.1	39.1	0.0
2022-Sep-15 Thu	1.55	1.58	###	1.53	1,337,686	1,056,771	27.9	27.9	###
2022-Sep-14 Wed	1.55	1.5575	1.46	1.545			28.1	28.1	###
2022-Sep-13 Tue	1.58	###	1.55	1.585			65.5	65.5	###
2022-Sep-12 Mon	1.56	###	1.56	1.58			80.3	80.3	0.1
2022-Sep-09 Fri	1.5	1.56	1.485	1.55	449,728	###	###	###	###
2022-Sep-08 Thu	1.445	###	###	###	281,654	0	85.8	85.8	0.0
2022-Sep-07 Wed	1.425	1.455	1.41	1.45	752,540	###	84.8	84.8	###
2022-Sep-06 Tue	1.445	1.485	1.445	1.455	325,628	477,045	###	###	###
2022-Sep-05 Mon	1.48	1.5	1.45	1.45			26.6	26.6	###
2022-Sep-02 Fri	###	1.585	1.4775	1.49			10.1	10.1	###
2022-Sep-01 Thu	1.53	###	1.51	###	1,374,283	1,037,583	###	###	0.0
2022-Aug-31 Wed	1.5	###	1.455	1.58	1,423,474	1,035,577	90.1	90.1	0.1
2022-Aug-30 Tue	1.58	###	1.42	1.475			###	###	0.1
2022-Aug-29 Mon	1.59	###	1.555	###			###	###	0.0
2022-Aug-26 Fri	1.685	###	###	###	491,887	0	###	###	0.0
2022-Aug-25 Thu	###	###	1.675	1.685	1,352,425	1,132,655	###	###	###
2022-Aug-24 Wed	1.7	1.73	###	1.7	1,553,146	1,343,471	63.3	63.3	###
2022-Aug-23 Tue	1.685	###	1.655	1.7			79.1	79.1	###
2022-Aug-22 Mon	###	1.73	###	1.71			82.7	82.7	0.1
2022-Aug-19 Fri	1.675	###	###	###	1,114,473	0	###	###	0.0
2022-Aug-18 Thu	###	###	###	1.675			###	###	###
2022-Aug-17 Wed	###	1.7	###	###	745,946	634,054	92.9	92.9	0.0
2022-Aug-16 Tue	###	###	###	###	406,145	0	###	###	0.0
2022-Aug-15 Mon	###	1.72	###	1.675	492,542	423,586	###	###	###
2022-Aug-12 Fri	###	###	###	###			###	###	0.0
2022-Aug-11 Thu	1.71	1.73	1.675	###	507,985	864,844	###	###	0.0
2022-Aug-10 Wed	1.72	1.72	1.655	###			###	###	0.0
2022-Aug-09 Tue	1.7	1.72	1.6625	1.685			27.8	27.8	###
2022-Aug-08 Mon	1.7	1.7225	###	1.71	432,448	372,445	68.4	68.4	0.1
2022-Aug-05 Fri	###	###	1.645	1.7			77.5	77.5	###
2022-Aug-04 Thu	1.54	###	1.54	###	958,242	737,846	###	###	0.0
2022-Aug-03 Wed	1.45	1.525	1.445	1.525			90.6	90.6	0.1
2022-Aug-02 Tue	1.525	###	1.445	1.455			###	###	###
2022-Aug-01 Mon	1.55	###	1.52	1.525	480,473	365,159	33.9	33.9	0.1
2022-Jul-29 Fri	1.52	1.555	###	1.53	421,189	327,474	###	###	###
2022-Jul-28 Thu	1.47	1.53	1.47	###			78.6	78.6	0.0
2022-Jul-27 Wed	###	###	1.425	###	806,479	###	65.7	65.7	0.0
2022-Jul-26 Tue	###	###	1.475	1.48			###	###	0.1
2022-Jul-25 Mon	1.55	1.555	1.5	1.51	483,282	###	23.0	23.0	0.1
2022-Jul-22 Fri	1.49	1.575	1.48	1.555			###	###	###
2022-Jul-21 Thu	1.5	1.53	1.48	1.485	1,237,527	1,862,478	22.1	22.1	###
2022-Jul-20 Wed	1.475	1.525	1.475	1.5			###	###	0.1
2022-Jul-19 Tue	###	###	1.44	1.475			26.5	26.5	0.1
2022-Jul-18 Mon	###	1.5	1.45	1.49			###	###	###
2022-Jul-15 Fri	###	1.49	1.445	1.47			###	###	###
2022-Jul-14 Thu	1.48	###	1.45	1.46	643,970	466,878	20.8	20.8	0.1
2022-Jul-13 Wed	1.46	1.485	1.45	###			###	###	0.0
2022-Jul-12 Tue	###	###	1.43	1.445			39.6	39.6	###
2022-Jul-11 Mon	1.525	1.56	1.48	1.5	1,216,041	1,848,382	38.8	38.8	0.1
2022-Jul-08 Fri	1.53	###	1.53	1.585			85.2	85.2	###
2022-Jul-07 Thu	1.47	1.545	1.46	1.525			###	###	0.1
2022-Jul-06 Wed	1.45	1.5	1.425	1.475			###	###	0.1
2022-Jul-05 Tue	1.445	1.4725	1.425	###			###	###	0.0
2022-Jul-04 Mon	###	1.455	###	###			###	###	0.0
2022-Jul-01 Fri	###	1.47	1.41	1.42	321,644	###	64.4	64.4	###
2022-Jun-30 Thu	1.45	1.47	1.41	###	1,928,551	###	###	###	0.0
2022-Jun-29 Wed	1.48	###	1.445	###			###	###	0.0
2022-Jun-28 Tue	1.46	1.52	1.43	1.51			85.3	85.3	0.1
2022-Jun-27 Mon	1.45	###	1.44	1.49			81.0	81.0	###
2022-Jun-24 Fri	###	1.4475	1.345	1.445			77.9	77.9	###
2022-Jun-23 Thu	1.42	###	1.385	###			35.4	35.4	0.0
2022-Jun-22 Wed	###	1.48	###	1.445	1,121,484	###	###	###	###
2022-Jun-21 Tue	1.46	1.47	###	1.455	1,158,257	###	34.4	34.4	###
2022-Jun-20 Mon	1.45	1.475	1.4325	###			###	###	0.0
2022-Jun-17 Fri	1.41	1.45	###	1.445			79.4	79.4	###
2022-Jun-16 Thu	1.47	1.485	1.4325	###			22.8	22.8	0.0
2022-Jun-15 Wed	###	###	1.455	1.475			###	###	0.1
2022-Jun-14 Tue	1.48	###	1.42	###			###	###	0.0
2022-Jun-10 Fri	###	###	1.56	1.57	1,239,451	966,771	33.6	33.6	0.1
2022-Jun-09 Thu	1.57	1.645	1.57	1.625	1,016,786	1,634,483	93.4	93.4	###
2022-Jun-08 Wed	1.57	1.625	1.57	###	1,139,141	1,819,777	###	###	0.0
2022-Jun-07 Tue	###	###	###	###			###	###	0.0
2022-Jun-06 Mon	###	1.625	1.555	###	1,083,874	1,723,359	25.5	25.5	0.0
2022-Jun-03 Fri	###	1.645	1.585	###	1,249,670	###	###	###	0.0
2022-Jun-02 Thu	1.59	###	###	###			###	###	0.0
2022-Jun-01 Wed	###	1.625	1.5775	###			###	###	0.0
2022-May-31 Tue	###	1.655	1.585	1.59			###	###	###
2022-May-30 Mon	1.53	###	1.53	1.625			###	###	###
2022-May-27 Fri	1.555	###	1.54	1.59	897,984	691,447	85.4	85.4	###
2022-May-26 Thu	1.54	###	###	1.555	811,474	0	79.7	79.7	###
2022-May-25 Wed	1.555	1.59	1.525	1.55	830,957	###	40.8	40.8	###
2022-May-24 Tue	###	1.625	1.525	###	1,570,272	2,473,178	###	###	0.0
2022-May-23 Mon	###	###	1.5875	###			77.7	77.7	0.0
2022-May-20 Fri	###	###	###	###			71.5	71.5	0.0
2022-May-19 Thu	1.53	###	1.53	###			###	###	0.0
2022-May-18 Wed	###	###	1.58	###			###	###	0.0
2022-May-17 Tue	###	###	1.57	###	1,315,071	###	###	###	0.0
2022-May-16 Mon	1.53	1.6225	1.52	1.59			91.4	91.4	###
2022-May-13 Fri	1.44	###	1.3725	1.51	2,936,829	###	87.2	87.2	0.1
2022-May-12 Thu	1.625	###	1.47	1.48	2,507,353	###	###	###	0.1
2022-May-11 Wed	###	###	###	###			19.1	19.1	0.0
2022-May-10 Tue	###	1.655	1.58	###	847,746	1,371,229	###	###	0.0
2022-May-09 Mon	###	1.655	1.58	###	847,746	1,371,229	###	###	0.0
2022-May-06 Fri	###	###	###	###	1,029,325	0	36.8	36.8	0.0
2022-May-05 Thu	1.72	1.75	1.7	1.725			###	###	###
2022-May-04 Wed	1.845	1.845	1.7025	1.72	588,378	###	14.1	14.1	0.1
2022-May-03 Tue	1.88	###	1.78	1.81			###	###	###
2022-May-02 Mon	###	1.9125	1.84	1.88			###	###	0.1
2022-Apr-29 Fri	1.75	###	1.73	###			96.4	96.4	0.0
2022-Apr-28 Thu	1.685	1.7825	###	1.75			89.8	89.8	0.1
2022-Apr-27 Wed	1.7	1.7275	###	###	635,883	549,243	38.4	38.4	0.0
2022-Apr-26 Tue	###	1.73	###	###			79.0	79.0	0.0
2022-Apr-22 Fri	1.81	###	1.755	1.76			17.6	17.6	0.1
2022-Apr-21 Thu	1.82	1.85	1.77	1.81	646,982	###	37.9	37.9	###
2022-Apr-20 Wed	1.79	1.88	###	1.825	1,205,770	1,133,423	###	###	###
2022-Apr-19 Tue	1.8	1.81	1.7475	1.79			34.1	34.1	0.1
2022-Apr-14 Thu	1.75	1.825	1.73	1.81			88.0	88.0	###
2022-Apr-13 Wed	###	1.76	###	1.75	1,419,086	###	###	###	0.1
2022-Apr-12 Tue	###	###	###	###	1,229,551	0	78.8	78.8	0.0
2022-Apr-11 Mon	###	###	###	###	707,854	0	73.9	73.9	0.0
2022-Apr-08 Fri	1.72	1.72	1.625	###			6.8	6.8	0.0
2022-Apr-07 Thu	1.72	1.72	###	###	775,883	667,259	###	###	0.0
2022-Apr-06 Wed	###	1.725	###	1.72	424,446	366,084	73.8	73.8	0.1
2022-Apr-05 Tue	1.755	1.775	###	###			###	###	0.0
2022-Apr-04 Mon	1.79	1.79	1.73	1.745	1,036,021	###	16.9	16.9	0.1
2022-Apr-01 Fri	1.77	###	1.76	###	414,382	364,656	74.6	74.6	0.0
2022-Mar-31 Thu	1.845	1.845	1.74	1.78			###	###	0.1
2022-Mar-30 Wed	1.7	1.84	1.7	1.81			95.5	95.5	###
2022-Mar-29 Tue	###	1.73	###	###			###	###	0.0
2022-Mar-28 Mon	1.7	1.71	###	###			23.6	23.6	0.0
2022-Mar-25 Fri	###	###	###	###	818,928	0	36.9	36.9	0.0
2022-Mar-24 Thu	###	1.675	1.645	###			###	###	0.0
2022-Mar-23 Wed	###	1.71	###	###			###	###	0.0
2022-Mar-22 Tue	###	###	###	###			77.9	77.9	0.0
2022-Mar-21 Mon	###	1.685	1.625	###			###	###	0.0
2022-Mar-18 Fri	###	###	1.655	###	656,822	543,520	21.4	21.4	0.0
2022-Mar-17 Thu	###	1.71	###	1.685	310,784	265,720	87.0	87.0	###
2022-Mar-16 Wed	1.645	###	###	###	427,150	0	19.8	19.8	0.0
2022-Mar-15 Tue	1.575	1.655	1.575	###	384,157	###	94.1	94.1	0.0
2022-Mar-14 Mon	1.56	###	1.555	1.585			81.3	81.3	###
2022-Mar-11 Fri	1.58	###	1.55	1.555	629,051	###	###	###	###
2022-Mar-10 Thu	###	###	1.57	1.58	868,329	###	18.0	18.0	0.1
2022-Mar-09 Wed	1.53	###	1.53	1.58	612,546	###	80.9	80.9	0.1
2022-Mar-08 Tue	###	1.55	###	1.53	715,821	###	###	###	###
2022-Mar-07 Mon	1.675	1.71	###	###	1,272,743	###	###	###	0.0
2022-Mar-04 Fri	1.72	1.74	1.655	###	440,846	###	###	###	0.0
2022-Mar-03 Thu	1.73	1.79	1.72	1.72			37.7	37.7	0.1
2022-Mar-02 Wed	1.75	1.75	###	1.72			###	###	0.1
2022-Mar-01 Tue	###	1.76	###	1.755	3,160,786	###	90.8	90.8	0.1
2022-Feb-28 Mon	###	1.71	###	1.675			45.2	45.2	###
2022-Feb-25 Fri	1.85	1.885	1.545	###			###	###	0.0
2022-Feb-24 Thu	###	###	1.8825	1.89	443,429	417,377	27.4	27.4	###
2022-Feb-23 Wed	###	###	###	1.975			67.6	67.6	###
2022-Feb-22 Tue	2	2	###	###	470,974	470,974	40.7	40.7	0.0
2022-Feb-21 Mon	2	###	###	###			###	###	0.0
2022-Feb-18 Fri	###	###	###	###	635,253	0	61.7	61.7	0.0
2022-Feb-17 Thu	###	###	###	###	406,473	0	###	###	0.0
2022-Feb-16 Wed	###	###	###	###	433,824	0	###	###	0.0
2022-Feb-15 Tue	###	###	###	###			###	###	0.0
2022-Feb-14 Mon	###	###	###	###	307,024	0	15.4	15.4	0.0
2022-Feb-11 Fri	###	2.29	###	###	817,387	###	###	###	0.0
2022-Feb-10 Thu	###	###	###	###	350,459	0	68.3	68.3	0.0
2022-Feb-09 Wed	###	2.2	###	2.2			95.0	95.0	0.2
2022-Feb-08 Tue	###	###	2.045	###	554,129	###	31.1	31.1	0.0
2022-Feb-07 Mon	###	2.085	###	###	446,883	465,875	###	###	0.0
2022-Feb-04 Fri	###	###	###	###			###	###	0.0
2022-Feb-03 Thu	###	###	2.025	###	226,371	###	###	###	0.0
2022-Feb-02 Wed	###	###	###	###	164,354	0	71.1	71.1	0.0
2022-Feb-01 Tue	###	###	2.125	###			###	###	0.0
2022-Jan-31 Mon	###	###	2.055	###	510,741	524,786	###	###	0.0
2022-Jan-28 Fri	###	###	2.025	###	1,186,886	1,201,722	###	###	0.0
2022-Jan-27 Thu	###	###	###	###			###	###	0.0
2022-Jan-25 Tue	2.2	2.21	###	###	680,988	###	###	###	0.0
2022-Jan-24 Mon	2.24	2.24	###	2.2			40.9	40.9	0.2
2022-Jan-21 Fri	2.25	###	2.22	2.27			89.7	89.7	0.2
2022-Jan-20 Thu	2.29	2.29	2.24	2.25	729,820	1,653,042	20.0	20.0	###
2022-Jan-19 Wed	###	###	2.28	###	773,478	###	39.1	39.1	0.0
2022-Jan-18 Tue	###	2.4	###	###			###	###	0.0
2022-Jan-17 Mon	2.4	2.4	###	###	418,673	###	29.4	29.4	0.0
2022-Jan-14 Fri	###	###	###	###			27.8	27.8	0.0
2022-Jan-13 Thu	2.41	###	###	2.41			65.4	65.4	0.2
2022-Jan-12 Wed	2.4	2.47	2.4	2.42	371,587	###	###	###	0.2
2022-Jan-11 Tue	###	2.44	###	2.4			###	###	###
2022-Jan-10 Mon	2.4	2.43	###	2.42	326,646	396,874	###	###	0.2
2022-Jan-07 Fri	2.4	2.47	###	2.43			###	###	###
2022-Jan-06 Thu	###	2.41	###	###	1,052,151	1,267,841	###	###	0.0
2022-Jan-05 Wed	2.43	2.475	###	###	617,321	###	###	###	0.0
2022-Jan-04 Tue	2.45	2.525	2.4	2.44			###	###	0.2
2021-Dec-31 Fri	2.54	2.54	2.47	2.47			###	###	###
2021-Dec-30 Thu	2.52	2.56	2.49	2.53			69.3	69.3	###
2021-Dec-29 Wed	2.48	2.52	2.45	2.52			###	###	###
2021-Dec-24 Fri	2.46	2.48	2.43	2.47			###	###	###
2021-Dec-23 Thu	2.55	2.55	2.45	2.46	170,141	425,352	###	###	0.2
2021-Dec-22 Wed	2.48	2.51	2.43	2.51			75.4	75.4	###
2021-Dec-21 Tue	###	2.48	###	2.47			###	###	###