(CNB) CARNABY RESOURCES 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 Tue 24-Apr-16 10:14:44 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

(CNB) CARNABY RESOURCES LIMITED Daily Prices...

TOC Company Info for CNB Limits

Company Details for (CNB) CARNABY RESOURCES LIMITED

Listing Code	CNB
Listing Name	CARNABY RESOURCES LIMITED
GICS Sector	Materials
ISIN Name	CANBERRA INVESTMENT
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CNB0

Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for CNB .. Friday 12th April 2024

CNB 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	###	1	0.0
MAX	2.2	23,337,120	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CNB Bottom

1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

450 Days for (CNB) CARNABY RESOURCES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.07
2024-Apr-16 Tue	###	###	0.55	0.56			###	###	###
2024-Apr-15 Mon	###	###	###	###			27.6	27.6	0.0
2024-Apr-12 Fri	###	###	###	###	58,950	0	###	###	0.0
2024-Apr-11 Thu	###	###	###	###	167,449	0	###	###	0.0
2024-Apr-10 Wed	0.645	0.655	###	###	245,259	80,322	20.8	20.8	0.0
2024-Apr-09 Tue	###	0.645	###	0.645			###	###	###
2024-Apr-08 Mon	###	###	###	###			22.7	22.7	0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	0.625	0.57	0.625	365,748	###	87.6	87.6	0.0
2024-Apr-03 Wed	###	###	0.57	###	449,956	###	###	###	0.0
2024-Apr-02 Tue	###	0.625	0.58	###			77.6	77.6	0.0
2024-Mar-28 Thu	###	###	0.59	###			9.1	9.1	0.0
2024-Mar-27 Wed	0.625	###	0.585	###	347,270	101,576	###	###	0.0
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	0.685	###	###			96.4	96.4	0.0
2024-Mar-22 Fri	0.575	###	0.56	###	729,946	204,384	###	###	0.0
2024-Mar-21 Thu	0.55	0.57	0.545	###			###	###	0.0
2024-Mar-20 Wed	0.57	0.57	0.545	0.55	107,871	###	11.9	11.9	###
2024-Mar-19 Tue	0.59	0.59	0.545	0.56			8.6	8.6	###
2024-Mar-18 Mon	0.54	0.585	###	0.585	1,230,653	###	###	###	###
2024-Mar-15 Fri	0.53	0.53	0.49	0.51			###	###	###
2024-Mar-14 Thu	0.48	0.53	0.48	0.53			###	###	0.0
2024-Mar-13 Wed	0.48	0.48	###	0.47	112,659	###	###	###	###
2024-Mar-12 Tue	0.47	0.485	0.455	0.475			74.7	74.7	###
2024-Mar-11 Mon	0.44	0.485	###	0.47	340,088	82,471	###	###	###
2024-Mar-08 Fri	###	0.49	###	0.445			10.3	10.3	###
2024-Mar-07 Thu	0.48	0.5	0.46	###	344,122	165,178	14.5	14.5	0.0
2024-Mar-06 Wed	0.48	0.49	###	0.48			###	###	0.0
2024-Mar-05 Tue	###	###	0.48	0.49			4.4	4.4	###
2024-Mar-04 Mon	###	###	###	###			98.1	98.1	0.0
2024-Mar-01 Fri	0.44	0.475	0.44	0.47			92.9	92.9	###
2024-Feb-29 Thu	0.425	0.45	0.41	0.45			90.2	90.2	0.0
2024-Feb-28 Wed	0.475	0.475	0.41	0.43	1,580,272	699,270	3.4	3.4	###
2024-Feb-27 Tue	0.53	0.53	0.475	0.475	416,484	209,283	3.3	3.3	###
2024-Feb-26 Mon	0.57	0.575	0.525	0.525			###	###	0.0
2024-Feb-23 Fri	###	###	0.57	0.57	186,951	53,281	10.9	10.9	###
2024-Feb-22 Thu	0.59	###	0.585	###	22,657	6,627	###	###	0.0
2024-Feb-21 Wed	###	###	0.58	###			86.2	86.2	0.0
2024-Feb-20 Tue	###	###	###	0.625			17.6	17.6	0.0
2024-Feb-19 Mon	###	0.7	###	###			95.0	95.0	0.0
2024-Feb-16 Fri	0.58	###	0.56	###	271,777	###	###	###	0.0
2024-Feb-15 Thu	0.58	0.58	0.56	0.58			###	###	###
2024-Feb-14 Wed	###	###	###	0.57	254,641	0	###	###	###
2024-Feb-13 Tue	###	###	0.59	###	314,924	###	15.4	15.4	0.0
2024-Feb-12 Mon	0.625	0.625	###	0.625	209,581	###	73.2	73.2	0.0
2024-Feb-09 Fri	###	###	###	###			###	###	0.0
2024-Feb-08 Thu	0.625	0.625	###	###	108,278	###	###	###	0.0
2024-Feb-07 Wed	###	0.655	###	###	318,273	###	###	###	0.0
2024-Feb-06 Tue	###	###	###	###	73,373	0	###	###	0.0
2024-Feb-05 Mon	0.675	###	###	###	179,821	0	###	###	0.0
2024-Feb-02 Fri	###	0.7	###	###			61.9	61.9	0.0
2024-Feb-01 Thu	###	###	###	###			73.1	73.1	0.0
2024-Jan-31 Wed	###	0.645	###	###			###	###	0.0
2024-Jan-30 Tue	###	###	###	###			###	###	0.0
2024-Jan-29 Mon	###	###	###	0.655	260,649	0	###	###	###
2024-Jan-25 Thu	###	0.71	###	0.7			###	###	###
2024-Jan-24 Wed	0.675	###	###	0.675			68.7	68.7	0.0
2024-Jan-23 Tue	###	###	0.655	0.655	91,745	30,046	###	###	###
2024-Jan-22 Mon	###	0.7225	###	###	131,651	47,558	###	###	0.0
2024-Jan-19 Fri	0.725	0.73	0.71	0.71			###	###	###
2024-Jan-18 Thu	0.75	0.75	0.71	0.725			15.0	15.0	###
2024-Jan-17 Wed	0.75	0.75	0.725	0.74	114,486	###	28.8	28.8	0.1
2024-Jan-16 Tue	0.78	0.78	0.74	0.75			###	###	###
2024-Jan-15 Mon	0.755	0.785	0.755	0.78	524,856	###	###	###	0.1
2024-Jan-12 Fri	0.73	0.77	0.73	0.77	79,321	###	###	###	0.1
2024-Jan-11 Thu	0.74	0.745	0.73	0.73	30,950	22,825	23.0	23.0	0.1
2024-Jan-10 Wed	0.745	0.745	0.725	0.73			###	###	0.1
2024-Jan-09 Tue	0.73	0.77	0.72	0.745	138,954	103,520	###	###	###
2024-Jan-08 Mon	0.77	0.77	0.72	0.72	143,820	107,145	9.4	9.4	###
2024-Jan-05 Fri	0.77	0.77	0.75	0.76			25.1	25.1	0.1
2024-Jan-04 Thu	###	0.77	###	0.77			93.1	93.1	0.1
2024-Jan-03 Wed	0.775	0.775	0.73	###	234,446	176,420	7.0	7.0	0.0
2024-Jan-02 Tue	0.79	0.79	0.775	0.775	94,025	73,574	###	###	0.1
2023-Dec-29 Fri	###	###	0.775	###			###	###	0.0
2023-Dec-28 Thu	0.81	0.81	0.785	###			###	###	0.0
2023-Dec-27 Wed	###	0.83	0.78	0.81			###	###	0.1
2023-Dec-22 Fri	###	###	###	0.77	260,747	0	5.7	5.7	0.1
2023-Dec-21 Thu	0.82	0.83	0.785	0.8	81,082	65,473	15.6	15.6	0.1
2023-Dec-20 Wed	0.785	###	0.775	###			###	###	0.0
2023-Dec-19 Tue	0.785	###	0.785	###	151,448	59,443	83.1	83.1	0.0
2023-Dec-18 Mon	0.85	###	0.77	0.785			###	###	###
2023-Dec-15 Fri	0.8	###	###	###	295,651	0	###	###	0.0
2023-Dec-14 Thu	0.78	0.8	0.74	###			###	###	0.0
2023-Dec-13 Wed	0.8	0.8	0.745	0.76			9.0	9.0	0.1
2023-Dec-12 Tue	0.8	0.8	0.77	0.8	140,278	###	69.8	69.8	0.1
2023-Dec-11 Mon	0.78	0.85	###	0.8	526,056	223,573	88.9	88.9	0.1
2023-Dec-08 Fri	###	0.785	0.73	0.76			86.7	86.7	0.1
2023-Dec-07 Thu	0.75	0.76	0.73	0.73	164,024	###	18.4	18.4	0.1
2023-Dec-06 Wed	0.7	0.76	0.7	0.74	194,073	141,673	###	###	0.1
2023-Dec-05 Tue	0.74	0.785	0.685	###	734,548	###	7.4	7.4	0.0
2023-Dec-04 Mon	###	0.71	###	###	352,924	125,288	89.6	89.6	0.0
2023-Dec-01 Fri	###	###	###	###	195,770	0	###	###	0.0
2023-Nov-30 Thu	###	0.7	###	###	706,047	###	93.2	93.2	0.0
2023-Nov-29 Wed	###	###	###	###	243,688	0	###	###	0.0
2023-Nov-28 Tue	###	###	###	###			20.9	20.9	0.0
2023-Nov-27 Mon	###	###	###	###			18.2	18.2	0.0
2023-Nov-24 Fri	###	###	###	###			91.4	91.4	0.0
2023-Nov-23 Thu	###	0.6125	0.59	###			31.8	31.8	0.0
2023-Nov-22 Wed	###	###	0.59	###			###	###	0.0
2023-Nov-21 Tue	###	0.625	###	###			###	###	0.0
2023-Nov-20 Mon	###	###	###	###			5.3	5.3	0.0
2023-Nov-17 Fri	###	###	###	###			###	###	0.0
2023-Nov-16 Thu	###	###	0.57	###			88.6	88.6	0.0
2023-Nov-15 Wed	###	0.7	0.59	###	683,688	440,978	6.8	6.8	0.0
2023-Nov-14 Tue	###	0.675	###	###			18.9	18.9	0.0
2023-Nov-13 Mon	###	###	###	###			12.5	12.5	0.0
2023-Nov-10 Fri	###	0.7	###	###	248,180	###	80.7	80.7	0.0
2023-Nov-09 Thu	0.73	0.73	###	###	529,370	193,220	###	###	0.0
2023-Nov-08 Wed	0.76	0.76	0.7	0.73			###	###	0.1
2023-Nov-07 Tue	###	0.77	###	0.76	352,247	###	###	###	0.1
2023-Nov-06 Mon	###	###	###	###			###	###	0.0
2023-Nov-03 Fri	###	0.655	0.56	###			98.0	98.0	0.0
2023-Nov-02 Thu	###	###	0.56	0.57			###	###	###
2023-Nov-01 Wed	###	###	0.555	###			###	###	0.0
2023-Oct-31 Tue	0.685	###	###	###	662,273	0	5.4	5.4	0.0
2023-Oct-30 Mon	0.725	0.725	###	###	434,452	157,488	26.4	26.4	0.0
2023-Oct-27 Fri	0.8	###	###	0.725			2.6	2.6	###
2023-Oct-26 Thu	0.8	###	###	###			83.3	83.3	0.0
2023-Oct-25 Wed	0.8	0.81	0.785	0.785	188,644	150,443	###	###	###
2023-Oct-24 Tue	0.81	###	0.785	###	113,081	44,384	###	###	0.0
2023-Oct-23 Mon	0.84	0.84	0.77	0.81			14.3	14.3	0.1
2023-Oct-20 Fri	0.87	0.87	0.84	0.845			###	###	###
2023-Oct-19 Thu	0.83	###	0.83	0.87			92.2	92.2	0.1
2023-Oct-18 Wed	0.85	0.855	0.83	0.83			###	###	###
2023-Oct-17 Tue	0.85	0.85	0.825	0.85	74,154	###	###	###	###
2023-Oct-16 Mon	0.855	0.855	0.825	0.825	70,620	59,320	###	###	0.1
2023-Oct-13 Fri	0.845	0.86	0.83	0.855			###	###	###
2023-Oct-12 Thu	0.85	0.85	0.83	0.845			###	###	###
2023-Oct-11 Wed	0.85	0.85	0.83	0.83			###	###	###
2023-Oct-10 Tue	0.86	0.87	0.84	0.86	124,229	###	62.7	62.7	###
2023-Oct-09 Mon	0.925	0.925	0.85	0.87	169,275	###	9.3	9.3	0.1
2023-Oct-06 Fri	###	###	0.88	###	250,977	110,429	###	###	0.0
2023-Oct-05 Thu	0.87	###	0.87	0.89	36,874	16,040	###	###	###
2023-Oct-04 Wed	0.85	0.89	0.83	0.855	91,883	###	81.5	81.5	###
2023-Oct-03 Tue	###	0.88	0.83	0.875			82.8	82.8	0.1
2023-Oct-02 Mon	###	###	0.87	0.87			11.2	11.2	0.1
2023-Sep-29 Fri	0.85	###	0.85	0.88			86.5	86.5	0.1
2023-Sep-28 Thu	0.87	0.875	###	###	258,148	###	10.1	10.1	0.0
2023-Sep-27 Wed	###	0.87	###	0.855	423,977	184,429	###	###	###
2023-Sep-26 Tue	0.82	0.83	0.775	###	581,882	###	25.8	25.8	0.0
2023-Sep-25 Mon	###	0.84	###	0.82	201,483	84,622	###	###	0.1
2023-Sep-22 Fri	0.825	0.875	###	###	404,029	###	70.6	70.6	0.0
2023-Sep-21 Thu	0.85	0.89	###	###	224,752	###	25.8	25.8	0.0
2023-Sep-20 Wed	###	0.87	0.78	0.845			###	###	###
2023-Sep-19 Tue	###	###	###	0.88			###	###	0.1
2023-Sep-18 Mon	###	###	###	###	675,086	0	13.5	13.5	0.0
2023-Sep-15 Fri	###	###	0.925	###	270,524	###	24.4	24.4	0.0
2023-Sep-14 Thu	###	###	###	0.925			###	###	###
2023-Sep-13 Wed	###	###	###	0.925			25.4	25.4	###
2023-Sep-12 Tue	###	###	0.88	###			87.8	87.8	0.0
2023-Sep-11 Mon	0.955	0.955	###	###			###	###	0.0
2023-Sep-08 Fri	###	###	0.945	###	174,221	###	###	###	0.0
2023-Sep-07 Thu	###	0.975	###	###			75.2	75.2	0.0
2023-Sep-06 Wed	###	1	0.955	###			16.6	16.6	0.0
2023-Sep-05 Tue	###	###	###	###	442,451	0	18.5	18.5	0.0
2023-Sep-04 Mon	###	###	###	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	###	###	###			85.2	85.2	0.0
2023-Aug-31 Thu	###	###	###	###			80.3	80.3	0.0
2023-Aug-30 Wed	###	1.075	1	###	273,889	284,159	91.0	91.0	0.0
2023-Aug-29 Tue	1.025	###	###	###			30.3	30.3	0.0
2023-Aug-28 Mon	###	###	1	1.025			38.4	38.4	###
2023-Aug-25 Fri	###	###	###	1.045			###	###	0.1
2023-Aug-24 Thu	###	###	###	###	82,752	0	27.6	27.6	0.0
2023-Aug-23 Wed	###	###	###	###			27.9	27.9	0.0
2023-Aug-22 Tue	1.075	###	1.055	1.055			###	###	0.1
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	###	200,475	0	21.3	21.3	0.0
2023-Aug-17 Thu	###	###	###	###			###	###	0.0
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	1.155	1.125	1.155	88,245	###	82.3	82.3	0.1
2023-Aug-14 Mon	1.145	###	###	###	270,485	0	###	###	0.0
2023-Aug-11 Fri	###	1.145	###	###	378,470	216,674	73.7	73.7	0.0
2023-Aug-10 Thu	###	###	###	###	232,729	0	###	###	0.0
2023-Aug-09 Wed	###	###	1.075	###			###	###	0.0
2023-Aug-08 Tue	###	###	###	###	500,950	0	###	###	0.0
2023-Aug-07 Mon	###	1.2	###	1.175	1,205,953	723,571	###	###	###
2023-Aug-04 Fri	###	###	###	###			###	###	0.0
2023-Aug-03 Thu	###	###	1.075	###	182,729	###	###	###	0.0
2023-Aug-02 Wed	1.055	###	1.055	###			###	###	0.0
2023-Aug-01 Tue	1.055	1.085	###	1.055	195,176	105,882	67.8	67.8	0.1
2023-Jul-31 Mon	1.085	1.085	###	###	364,547	###	###	###	0.0
2023-Jul-28 Fri	###	###	###	###	306,047	0	29.6	29.6	0.0
2023-Jul-27 Thu	###	###	###	###			###	###	0.0
2023-Jul-26 Wed	###	1.075	###	###	271,172	145,754	26.5	26.5	0.0
2023-Jul-25 Tue	###	###	###	###	452,153	0	80.0	80.0	0.0
2023-Jul-24 Mon	###	###	###	###	585,175	0	###	###	0.0
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	1.175	1.125	###			78.1	78.1	0.0
2023-Jul-19 Wed	1.125	###	###	1.145	337,870	0	81.7	81.7	###
2023-Jul-18 Tue	###	###	###	###	321,724	0	10.6	10.6	0.0
2023-Jul-17 Mon	###	###	###	###	429,272	0	###	###	0.0
2023-Jul-14 Fri	1.28	1.28	###	1.2			5.4	5.4	0.1
2023-Jul-13 Thu	###	###	###	###	2,637,949	0	###	###	0.0
2023-Jul-12 Wed	###	###	###	###			24.1	24.1	0.0
2023-Jul-11 Tue	###	###	###	###	271,980	0	18.0	18.0	0.0
2023-Jul-10 Mon	###	###	###	###			79.9	79.9	0.0
2023-Jul-07 Fri	###	###	###	###	169,452	0	32.6	32.6	0.0
2023-Jul-06 Thu	1.155	1.155	###	1.155	861,957	497,780	76.8	76.8	0.1
2023-Jul-05 Wed	###	1.155	###	1.155			86.6	86.6	0.1
2023-Jul-04 Tue	###	###	###	###	421,951	0	85.3	85.3	0.0
2023-Jul-03 Mon	1.055	###	1.055	###			72.8	72.8	0.0
2023-Jun-30 Fri	###	###	1.0275	###			###	###	0.0
2023-Jun-29 Thu	###	###	###	###			17.4	17.4	0.0
2023-Jun-28 Wed	1.055	###	###	###	393,946	0	67.4	67.4	0.0
2023-Jun-27 Tue	###	###	###	###	287,858	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###			17.1	17.1	0.0
2023-Jun-23 Fri	###	###	0.985	###			###	###	0.0
2023-Jun-22 Thu	###	1.055	###	###			39.8	39.8	0.0
2023-Jun-21 Wed	1.045	###	###	###			###	###	0.0
2023-Jun-20 Tue	###	###	###	###			###	###	0.0
2023-Jun-19 Mon	###	###	1.055	###	329,358	###	###	###	0.0
2023-Jun-16 Fri	###	###	###	###			###	###	0.0
2023-Jun-15 Thu	###	###	1.045	###			16.0	16.0	0.0
2023-Jun-14 Wed	###	###	###	###	329,655	0	10.0	10.0	0.0
2023-Jun-13 Tue	1.175	###	###	1.125			###	###	###
2023-Jun-09 Fri	1.185	1.185	###	###	380,576	###	###	###	0.0
2023-Jun-08 Thu	###	1.21	###	###			95.9	95.9	0.0
2023-Jun-07 Wed	###	###	1.025	1.045	251,358	128,820	77.0	77.0	0.1
2023-Jun-06 Tue	###	###	1.025	###			23.3	23.3	0.0
2023-Jun-05 Mon	###	###	###	###			13.4	13.4	0.0
2023-Jun-02 Fri	###	###	###	###	334,448	0	87.6	87.6	0.0
2023-Jun-01 Thu	1.045	###	###	###	261,846	0	79.4	79.4	0.0
2023-May-31 Wed	###	1.085	###	###			###	###	0.0
2023-May-30 Tue	###	###	1.075	1.085	344,970	185,421	6.6	6.6	0.1
2023-May-29 Mon	###	1.145	###	###			###	###	0.0
2023-May-26 Fri	1.2	1.2	###	1.125	689,842	###	5.8	5.8	###
2023-May-25 Thu	###	1.21	###	###	520,228	###	###	###	0.0
2023-May-24 Wed	1.29	1.29	###	1.22			9.4	9.4	0.1
2023-May-23 Tue	1.25	###	###	1.27	604,289	0	83.6	83.6	###
2023-May-22 Mon	1.255	1.255	1.225	1.24			###	###	0.1
2023-May-19 Fri	1.255	1.29	1.24	1.255			###	###	###
2023-May-18 Thu	1.21	1.27	###	1.255	488,425	310,149	###	###	###
2023-May-17 Wed	1.2	1.22	###	1.21			###	###	###
2023-May-16 Tue	1.275	1.29	###	1.22	722,183	###	12.9	12.9	0.1
2023-May-15 Mon	1.25	###	1.25	1.27			###	###	###
2023-May-12 Fri	1.21	1.26	###	1.25			89.6	89.6	###
2023-May-11 Thu	1.175	1.225	###	1.21			87.4	87.4	###
2023-May-10 Wed	###	###	###	###			###	###	0.0
2023-May-09 Tue	1.23	1.23	###	###	125,856	###	23.4	23.4	0.0
2023-May-08 Mon	###	1.255	1.21	1.22	328,955	###	###	###	0.1
2023-May-05 Fri	1.22	1.25	###	1.23	1,134,285	708,928	75.0	75.0	0.1
2023-May-04 Thu	###	1.2	###	###			65.3	65.3	0.0
2023-May-03 Wed	1.21	1.22	###	###			10.9	10.9	0.0
2023-May-02 Tue	1.225	1.245	###	1.21			34.0	34.0	###
2023-May-01 Mon	###	1.285	1.225	###			###	###	0.0
2023-Apr-28 Fri	1.25	###	###	1.285			###	###	###
2023-Apr-27 Thu	1.28	###	1.245	1.25	263,448	###	17.2	17.2	###
2023-Apr-26 Wed	1.21	1.285	###	1.285	973,277	###	###	###	###
2023-Apr-24 Mon	###	###	1.245	1.245			2.8	2.8	0.1
2023-Apr-21 Fri	1.47	1.47	1.47	1.47	0				###
2023-Apr-20 Thu	###	###	1.43	1.47	455,987	###	21.2	21.2	###
2023-Apr-19 Wed	1.525	1.525	1.445	###			25.1	25.1	0.0
2023-Apr-18 Tue	###	1.685	1.53	###			9.0	9.0	0.0
2023-Apr-17 Mon	1.45	###	1.45	1.545	1,079,552	782,675	###	###	###
2023-Apr-14 Fri	###	1.4375	###	1.42			###	###	###
2023-Apr-13 Thu	###	1.42	1.325	1.4			###	###	###
2023-Apr-12 Wed	###	###	###	###	284,055	0	31.8	31.8	0.0
2023-Apr-11 Tue	###	###	###	###			89.7	89.7	0.0
2023-Apr-06 Thu	1.29	###	1.24	###			77.0	77.0	0.0
2023-Apr-05 Wed	###	###	1.24	1.29	391,757	242,889	###	###	0.1
2023-Apr-04 Tue	1.25	1.2875	1.245	1.245			###	###	0.1
2023-Apr-03 Mon	1.29	1.29	1.22	###	232,727	292,072	13.4	13.4	0.0
2023-Mar-31 Fri	###	###	1.21	1.27			###	###	###
2023-Mar-30 Thu	1.23	###	1.155	###	915,971	528,973	21.4	21.4	0.0
2023-Mar-29 Wed	1.055	###	###	1.145			96.6	96.6	###
2023-Mar-28 Tue	###	1.055	###	###			86.9	86.9	0.0
2023-Mar-27 Mon	###	1.085	1	###	236,472	246,522	21.7	21.7	0.0
2023-Mar-24 Fri	###	###	###	###	174,826	0	84.0	84.0	0.0
2023-Mar-23 Thu	1	###	0.955	0.975			19.3	19.3	###
2023-Mar-22 Wed	###	###	###	###			###	###	0.0
2023-Mar-21 Tue	###	###	0.9725	###			92.4	92.4	0.0
2023-Mar-20 Mon	1	1.025	0.945	0.945			###	###	0.1
2023-Mar-17 Fri	1.045	1.045	###	###			###	###	0.0
2023-Mar-16 Thu	###	###	###	1.045			43.2	43.2	0.1
2023-Mar-15 Wed	###	###	###	###			20.9	20.9	0.0
2023-Mar-14 Tue	###	###	1.025	###			###	###	0.0
2023-Mar-13 Mon	###	###	###	###	544,983	0	###	###	0.0
2023-Mar-10 Fri	###	###	1.075	###			###	###	0.0
2023-Mar-09 Thu	###	###	###	1.075			73.4	73.4	###
2023-Mar-08 Wed	###	###	###	###	312,749	0	###	###	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	###	###	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###	223,770	0	4.3	4.3	0.0
2023-Mar-02 Thu	###	1.21	1.125	###			###	###	0.0
2023-Mar-01 Wed	###	###	###	###	140,684	0	###	###	0.0
2023-Feb-28 Tue	###	###	###	###	95,958	0	65.5	65.5	0.0
2023-Feb-27 Mon	###	###	###	###	486,484	0	###	###	0.0
2023-Feb-24 Fri	###	1.185	###	###	220,384	130,577	###	###	0.0
2023-Feb-23 Thu	1.185	###	###	###	241,470	0	###	###	0.0
2023-Feb-22 Wed	###	###	###	1.2	102,822	0	###	###	0.1
2023-Feb-21 Tue	###	1.21	###	1.2	261,770	158,370	###	###	0.1
2023-Feb-20 Mon	1.24	1.245	###	###	243,075	###	###	###	0.0
2023-Feb-17 Fri	1.25	###	1.22	1.22	252,481	###	###	###	0.1
2023-Feb-16 Thu	1.22	1.25	1.22	1.22	253,773	###	62.6	62.6	0.1
2023-Feb-15 Wed	###	1.27	###	1.21			###	###	###
2023-Feb-14 Tue	1.175	###	###	###			###	###	0.0
2023-Feb-13 Mon	1.26	1.26	###	###	772,426	486,628	6.9	6.9	0.0
2023-Feb-10 Fri	###	###	1.26	1.28	3,440,353	2,167,422	19.1	19.1	###
2023-Feb-09 Thu	###	###	1.24	###	830,776	515,081	90.9	90.9	0.0
2023-Feb-08 Wed	###	###	###	###			99.3	99.3	0.0
2023-Feb-07 Tue	###	1.145	1.075	###	429,827	###	###	###	0.0
2023-Feb-06 Mon	###	###	###	###			9.8	9.8	0.0
2023-Feb-03 Fri	1.2	1.21	1.145	1.185			###	###	0.1
2023-Feb-02 Thu	1.28	1.29	###	1.2			###	###	0.1
2023-Feb-01 Wed	###	###	###	1.085			79.5	79.5	0.1
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	###	###	1	###			91.3	91.3	0.0
2023-Jan-27 Fri	###	###	0.985	###	346,081	170,444	75.7	75.7	0.0
2023-Jan-25 Wed	###	###	###	###			###	###	0.0
2023-Jan-24 Tue	###	###	###	###			###	###	0.0
2023-Jan-23 Mon	###	###	###	###			###	###	0.0
2023-Jan-20 Fri	###	1.025	###	###			###	###	0.0
2023-Jan-19 Thu	###	###	1	###	83,288	41,644	70.1	70.1	0.0
2023-Jan-18 Wed	###	###	###	###			92.2	92.2	0.0
2023-Jan-17 Tue	###	###	###	###			###	###	0.0
2023-Jan-16 Mon	###	###	0.985	1			###	###	###
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	###	###	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###	360,827	0	###	###	0.0
2023-Jan-10 Tue	###	1.045	###	###			###	###	0.0
2023-Jan-09 Mon	0.975	1.045	###	1.045			###	###	0.1
2023-Jan-06 Fri	###	###	###	###	161,879	0	###	###	0.0
2023-Jan-05 Thu	0.925	###	###	###	84,853	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	###	0.955	###	###			###	###	0.0
2022-Dec-30 Fri	###	0.945	0.925	###	131,083	###	26.9	26.9	0.0
2022-Dec-29 Thu	###	###	0.88	###	166,225	###	###	###	0.0
2022-Dec-28 Wed	###	###	0.885	###	255,054	###	###	###	0.0
2022-Dec-23 Fri	###	0.975	0.87	###			92.8	92.8	0.0
2022-Dec-22 Thu	0.855	###	0.855	###			94.0	94.0	0.0
2022-Dec-21 Wed	0.8	0.845	0.78	0.8			62.2	62.2	0.1
2022-Dec-20 Tue	###	###	0.79	###			###	###	0.0
2022-Dec-19 Mon	0.825	0.83	###	0.8			15.5	15.5	0.1
2022-Dec-16 Fri	0.82	0.84	0.81	0.825	143,724	118,572	68.5	68.5	0.1
2022-Dec-15 Thu	###	0.83	0.8	0.83	216,673	176,588	###	###	###
2022-Dec-14 Wed	0.78	###	0.78	###			###	###	0.0
2022-Dec-13 Tue	0.82	0.82	0.775	0.775			8.2	8.2	0.1
2022-Dec-12 Mon	0.83	0.83	0.785	0.785			###	###	###
2022-Dec-09 Fri	###	###	0.79	###			87.7	87.7	0.0
2022-Dec-08 Thu	0.81	0.845	0.8	###	117,343	###	80.2	80.2	0.0
2022-Dec-07 Wed	0.81	###	0.8	0.81			73.2	73.2	0.1
2022-Dec-06 Tue	0.845	0.85	0.81	0.81			###	###	0.1
2022-Dec-05 Mon	0.86	0.875	0.82	0.855			38.4	38.4	###
2022-Dec-02 Fri	0.855	0.86	0.82	0.86			###	###	###
2022-Dec-01 Thu	0.85	0.875	0.83	0.83			19.8	19.8	###
2022-Nov-30 Wed	0.85	0.855	0.825	0.855	82,751	###	###	###	###
2022-Nov-29 Tue	0.845	0.855	0.82	0.85			75.9	75.9	###
2022-Nov-28 Mon	###	0.845	###	0.845	189,445	80,040	###	###	###
2022-Nov-25 Fri	###	###	0.8	0.81			###	###	0.1
2022-Nov-24 Thu	###	###	0.79	0.81			83.4	83.4	0.1
2022-Nov-23 Wed	0.79	0.8	0.76	###	359,143	###	76.6	76.6	0.0
2022-Nov-22 Tue	0.81	0.81	0.775	0.785	196,280	155,551	###	###	###
2022-Nov-21 Mon	0.82	0.82	0.78	0.81	160,540	###	35.6	35.6	0.1
2022-Nov-18 Fri	0.82	0.83	###	0.83			79.7	79.7	###
2022-Nov-17 Thu	0.87	0.87	0.82	0.83			9.7	9.7	###
2022-Nov-16 Wed	###	0.985	0.855	0.86			###	###	###
2022-Nov-15 Tue	0.88	###	0.87	0.87			###	###	0.1
2022-Nov-14 Mon	###	###	0.875	0.89	170,446	74,570	16.4	16.4	###
2022-Nov-11 Fri	###	###	###	0.925			###	###	###
2022-Nov-10 Thu	###	0.925	0.89	0.925			88.5	88.5	###
2022-Nov-09 Wed	###	###	###	###	77,449	0	33.5	33.5	0.0
2022-Nov-08 Tue	0.89	0.925	0.88	0.925	185,720	###	###	###	###
2022-Nov-07 Mon	###	###	0.88	0.89	412,282	###	###	###	###
2022-Nov-04 Fri	0.88	0.885	0.855	0.855			###	###	###
2022-Nov-03 Thu	###	###	###	0.88	122,979	0	20.6	20.6	0.1
2022-Nov-02 Wed	###	###	0.88	###			24.1	24.1	0.0
2022-Nov-01 Tue	0.88	###	0.88	###	146,688	64,542	86.5	86.5	0.0
2022-Oct-31 Mon	0.88	###	0.86	0.885			75.2	75.2	###
2022-Oct-28 Fri	###	0.9125	0.87	0.87	218,755	###	13.8	13.8	0.1
2022-Oct-27 Thu	###	###	###	###			###	###	0.0
2022-Oct-26 Wed	0.925	###	###	###			36.0	36.0	0.0
2022-Oct-25 Tue	0.89	###	0.88	0.925			###	###	###
2022-Oct-24 Mon	0.875	###	0.87	0.875	282,980	###	###	###	0.1
2022-Oct-21 Fri	0.845	0.86	###	0.855			79.7	79.7	###
2022-Oct-20 Thu	###	###	0.84	0.845	150,985	###	###	###	###
2022-Oct-19 Wed	###	0.87	###	0.87	145,986	###	90.5	90.5	0.1
2022-Oct-18 Tue	0.82	0.86	0.82	0.825			65.0	65.0	0.1
2022-Oct-17 Mon	0.83	0.87	0.82	0.82	179,856	151,978	31.2	31.2	0.1
2022-Oct-14 Fri	###	###	0.83	0.83	542,626	225,189	4.2	4.2	###
2022-Oct-13 Thu	###	1.075	0.88	0.89			###	###	###
2022-Oct-12 Wed	0.76	###	0.745	0.745	34,942	###	###	###	###
2022-Oct-11 Tue	0.75	0.78	0.74	0.745	136,558	103,784	41.8	41.8	###
2022-Oct-10 Mon	0.76	0.76	0.725	0.745			###	###	###
2022-Oct-07 Fri	0.79	0.79	0.73	0.745			4.7	4.7	###
2022-Oct-06 Thu	###	###	0.77	0.77			5.8	5.8	0.1
2022-Oct-05 Wed	###	0.82	0.785	0.79			###	###	###
2022-Oct-04 Tue	0.74	###	0.74	0.79	166,948	61,770	93.3	93.3	###
2022-Oct-03 Mon	0.74	0.74	###	0.73			###	###	0.1
2022-Sep-30 Fri	###	###	0.73	0.75			###	###	###
2022-Sep-29 Thu	0.78	0.845	0.76	0.76	236,041	189,422	###	###	0.1
2022-Sep-28 Wed	0.8	0.81	0.75	0.76	323,924	###	###	###	0.1
2022-Sep-27 Tue	0.74	0.755	###	0.72			17.8	17.8	###
2022-Sep-26 Mon	###	0.77	0.73	0.755			###	###	###
2022-Sep-23 Fri	0.78	0.8	0.725	0.775	445,459	###	51.6	51.6	0.1
2022-Sep-21 Wed	0.8	###	0.755	0.77	117,570	44,382	###	###	0.1
2022-Sep-20 Tue	###	0.8	0.79	0.8			79.5	79.5	0.1
2022-Sep-19 Mon	0.84	0.84	0.78	0.79			9.1	9.1	###
2022-Sep-16 Fri	0.85	0.85	0.8	###			10.9	10.9	0.0
2022-Sep-15 Thu	###	0.85	0.82	0.83	91,855	###	34.3	34.3	###
2022-Sep-14 Wed	###	0.85	0.82	###	470,779	###	59.5	59.5	0.0
2022-Sep-13 Tue	0.86	0.88	0.845	0.85	77,158	66,548	24.2	24.2	###
2022-Sep-12 Mon	0.89	0.89	0.85	0.85			11.4	11.4	###
2022-Sep-09 Fri	0.87	###	0.855	0.875	257,083	###	###	###	0.1
2022-Sep-08 Thu	0.855	0.86	0.83	0.85			###	###	###
2022-Sep-07 Wed	###	###	###	0.845			2.4	2.4	###
2022-Sep-06 Tue	0.83	0.855	0.81	0.83	310,073	###	###	###	###
2022-Sep-05 Mon	0.825	0.8325	0.82	0.82	157,277	129,950	###	###	0.1
2022-Sep-02 Fri	0.85	0.85	0.81	0.825			19.0	19.0	0.1
2022-Sep-01 Thu	0.85	0.86	0.83	0.84	173,326	###	38.8	38.8	###
2022-Aug-31 Wed	###	###	0.85	###			12.1	12.1	0.0
2022-Aug-30 Tue	###	###	0.88	###	192,248	84,589	###	###	0.0
2022-Aug-29 Mon	###	###	0.86	###			71.2	71.2	0.0
2022-Aug-26 Fri	0.925	0.945	###	###	244,759	115,648	35.0	35.0	0.0
2022-Aug-25 Thu	###	###	###	###	82,274	0	23.3	23.3	0.0
2022-Aug-24 Wed	0.925	###	###	###			###	###	0.0
2022-Aug-23 Tue	###	0.9325	0.89	###			86.5	86.5	0.0
2022-Aug-22 Mon	###	###	0.88	###	576,046	###	20.0	20.0	0.0
2022-Aug-19 Fri	###	###	###	###	300,740	0	77.9	77.9	0.0
2022-Aug-18 Thu	###	###	0.925	0.925			1.1	1.1	###
2022-Aug-17 Wed	###	###	###	###			###	###	0.0
2022-Aug-16 Tue	###	###	###	###	315,447	0	###	###	0.0
2022-Aug-15 Mon	###	###	###	1	288,126	0	75.9	75.9	###
2022-Aug-12 Fri	###	###	###	###			###	###	0.0
2022-Aug-11 Thu	1	###	###	###	167,820	0	###	###	0.0
2022-Aug-10 Wed	###	###	###	0.975			5.5	5.5	###
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	###	###	###	222,178	0	68.0	68.0	0.0
2022-Aug-05 Fri	###	###	###	###			7.7	7.7	0.0
2022-Aug-04 Thu	###	###	###	###			70.3	70.3	0.0
2022-Aug-03 Wed	###	###	0.88	###			63.0	63.0	0.0
2022-Aug-02 Tue	###	1	###	###			###	###	0.0
2022-Aug-01 Mon	###	###	###	###	465,979	0	13.0	13.0	0.0
2022-Jul-29 Fri	###	###	###	1			4.2	4.2	###
2022-Jul-28 Thu	###	###	###	###			60.1	60.1	0.0
2022-Jul-27 Wed	###	###	###	###			16.9	16.9	0.0
2022-Jul-26 Tue	1.23	1.23	###	###			###	###	0.0
2022-Jul-25 Mon	1.245	1.275	###	1.23	296,776	###	35.2	35.2	0.1
2022-Jul-22 Fri	###	###	###	###	261,324	0	94.9	94.9	0.0
2022-Jul-21 Thu	###	1.125	###	###	190,824	###	75.1	75.1	0.0
2022-Jul-20 Wed	###	###	###	###			###	###	0.0
2022-Jul-19 Tue	###	###	###	###			19.6	19.6	0.0
2022-Jul-18 Mon	1.175	1.185	###	###	328,129	###	###	###	0.0
2022-Jul-15 Fri	###	###	###	###	540,274	0	###	###	0.0
2022-Jul-14 Thu	0.985	###	###	###			###	###	0.0
2022-Jul-13 Wed	###	0.955	0.925	0.925	155,642	###	16.0	16.0	###
2022-Jul-12 Tue	0.945	###	###	###			###	###	0.0
2022-Jul-11 Mon	###	###	###	###	115,550	0	34.8	34.8	0.0
2022-Jul-08 Fri	0.975	###	0.945	###	83,443	39,426	19.6	19.6	0.0
2022-Jul-07 Thu	###	###	###	0.975	176,548	0	76.5	76.5	###
2022-Jul-06 Wed	###	###	###	###	144,682	0	###	###	0.0