(CRN) CORONADO GLOBAL RESOURCES INC Daily Prices

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

_{Currently Sun 25-Jun-15 01:58:57 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

(CRN) CORONADO GLOBAL RESOURCES INC Daily Prices...

TOC Company Info for CRN Limits

Company Details for (CRN) CORONADO GLOBAL RESOURCES INC

Listing Code	CRN
Listing Name	CORONADO GLOBAL RESOURCES INC
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for CRN .. Friday 13th June 2025

CRN 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	###	###	0.4
MAX	3.84	70,062,375	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CRN Bottom

1 2 3 Next >>

End of day Prices (full format),

600 Days for (CRN) CORONADO GLOBAL RESOURCES INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-13 Fri	###	###	0.145	0.145	16,329,576	###	###	###	###
2025-Jun-12 Thu	###	0.1725	0.155	###			###	###	0.0
2025-Jun-11 Wed	###	0.175	###	###	11,762,856	1,029,249	19.0	19.0	0.0
2025-Jun-10 Tue	0.22	0.225	0.155	###	70,062,375	13,311,851	###	###	0.0
2025-Jun-06 Fri	###	###	###	0.185			96.0	96.0	###
2025-Jun-05 Thu	###	###	0.155	###			###	###	0.0
2025-Jun-04 Wed	###	###	###	0.145			99.3	99.3	###
2025-Jun-03 Tue	###	0.1125	###	###			###	###	0.0
2025-Jun-02 Mon	###	0.125	###	###	26,782,952	###	###	###	0.0
2025-May-30 Fri	0.125	0.125	###	###			1.6	1.6	0.0
2025-May-29 Thu	###	###	0.1225	0.125			2.1	2.1	0.0
2025-May-28 Wed	###	###	###	###			###	###	0.0
2025-May-27 Tue	###	###	###	###			69.2	69.2	0.0
2025-May-26 Mon	###	0.125	###	###			91.6	91.6	0.0
2025-May-23 Fri	###	###	###	###			1.1	1.1	0.0
2025-May-22 Thu	0.145	0.1475	0.125	###	18,678,256	###	###	###	0.0
2025-May-21 Wed	0.155	0.155	0.145	0.145			6.2	6.2	###
2025-May-20 Tue	###	0.175	###	###			1.6	1.6	0.0
2025-May-19 Mon	###	0.185	###	###	13,099,644	###	###	###	0.0
2025-May-16 Fri	###	###	###	0.185			###	###	###
2025-May-15 Thu	###	0.21	0.185	###	9,938,357	1,962,825	5.2	5.2	0.0
2025-May-14 Wed	0.185	###	0.185	###			92.9	92.9	0.0
2025-May-13 Tue	0.175	0.2	0.175	###			96.4	96.4	0.0
2025-May-12 Mon	###	0.1775	0.1625	###			###	###	0.0
2025-May-09 Fri	0.175	0.175	###	###	4,469,979	391,123	###	###	0.0
2025-May-08 Thu	0.175	###	###	###	4,250,221	0	###	###	0.0
2025-May-07 Wed	###	###	0.1675	0.175			83.3	83.3	0.0
2025-May-06 Tue	###	###	###	###	8,991,547	0	###	###	0.0
2025-May-05 Mon	0.175	0.175	###	###			8.9	8.9	0.0
2025-May-02 Fri	0.185	###	0.1675	0.175	15,746,782	###	###	###	0.0
2025-May-01 Thu	###	###	###	0.175	20,727,453	0	###	###	0.0
2025-Apr-30 Wed	###	###	###	###	22,545,754	0	0.6	0.6	0.0
2025-Apr-29 Tue	0.22	0.23	###	0.225	11,299,353	1,299,425	78.7	78.7	###
2025-Apr-28 Mon	0.23	0.2375	###	0.22			###	###	0.0
2025-Apr-24 Thu	###	0.245	0.225	0.225	11,908,279	2,798,445	7.7	7.7	###
2025-Apr-23 Wed	0.23	0.245	0.225	###	19,233,027	###	81.9	81.9	0.0
2025-Apr-22 Tue	0.24	0.245	0.2175	0.22			6.3	6.3	0.0
2025-Apr-17 Thu	0.22	0.24	0.22	###			92.4	92.4	0.0
2025-Apr-16 Wed	###	0.24	0.22	0.225			10.6	10.6	###
2025-Apr-15 Tue	0.245	0.25	###	###	8,070,752	1,008,844	###	###	0.0
2025-Apr-14 Mon	0.24	0.2575	0.24	0.255	9,387,528	2,335,147	###	###	0.0
2025-Apr-11 Fri	0.23	###	0.225	0.23			###	###	###
2025-Apr-10 Thu	0.255	0.26	0.225	###	16,475,175	3,995,229	5.5	5.5	0.0
2025-Apr-09 Wed	0.25	0.25	0.23	0.23			###	###	###
2025-Apr-08 Tue	0.26	0.27	0.255	0.26			###	###	0.0
2025-Apr-07 Mon	0.255	0.255	0.24	0.245			28.5	28.5	0.0
2025-Apr-04 Fri	0.285	0.29	###	0.27	8,533,941	1,237,421	###	###	###
2025-Apr-03 Thu	###	###	0.285	###			18.9	18.9	0.0
2025-Apr-02 Wed	###	0.355	###	###			###	###	0.0
2025-Apr-01 Tue	###	###	0.3175	###			28.6	28.6	0.0
2025-Mar-31 Mon	###	###	###	###			20.8	20.8	0.0
2025-Mar-28 Fri	0.355	0.385	0.345	0.345	38,404,584	14,017,673	###	###	0.0
2025-Mar-27 Thu	###	###	0.325	###			92.7	92.7	0.0
2025-Mar-26 Wed	###	###	###	###			13.3	13.3	0.0
2025-Mar-25 Tue	###	0.3725	###	0.355			###	###	0.0
2025-Mar-24 Mon	0.4	0.41	###	0.355			###	###	0.0
2025-Mar-21 Fri	0.455	0.455	0.4	0.4			###	###	0.0
2025-Mar-20 Thu	###	0.475	0.455	0.46	4,807,556	###	###	###	0.0
2025-Mar-19 Wed	0.49	0.49	0.46	###	6,803,672	3,231,744	7.3	7.3	0.0
2025-Mar-18 Tue	0.51	###	###	###			###	###	0.0
2025-Mar-17 Mon	0.5	###	0.49	0.51			79.2	79.2	###
2025-Mar-14 Fri	###	0.525	###	###	3,640,128	###	9.3	9.3	0.0
2025-Mar-13 Thu	0.53	0.55	0.51	###	4,881,871	###	###	###	0.0
2025-Mar-12 Wed	0.51	0.55	0.5025	0.545	6,640,940	###	###	###	0.0
2025-Mar-11 Tue	###	0.525	###	###			76.6	76.6	0.0
2025-Mar-10 Mon	0.52	0.53	0.51	0.525	1,540,628	801,126	76.4	76.4	0.0
2025-Mar-07 Fri	###	0.53	0.51	###	3,755,557	1,952,889	74.2	74.2	0.0
2025-Mar-06 Thu	0.53	0.54	0.52	0.525			###	###	0.0
2025-Mar-05 Wed	0.545	0.545	0.53	0.53			###	###	0.0
2025-Mar-04 Tue	0.56	0.56	0.5375	0.54	2,413,943	1,324,651	17.2	17.2	0.0
2025-Mar-03 Mon	0.57	0.57	0.5425	0.57	3,974,845	###	###	###	###
2025-Feb-28 Fri	0.545	0.56	0.545	0.56	9,976,750	5,512,154	88.0	88.0	###
2025-Feb-27 Thu	0.55	0.555	0.54	0.555	1,756,176	###	###	###	###
2025-Feb-26 Wed	0.57	0.57	0.5375	0.545	2,551,920	1,413,125	###	###	0.0
2025-Feb-25 Tue	0.57	0.57	0.555	###			###	###	0.0
2025-Feb-24 Mon	0.555	0.575	0.55	0.57			###	###	###
2025-Feb-21 Fri	###	0.575	0.55	0.56			###	###	###
2025-Feb-20 Thu	###	###	###	0.55			4.1	4.1	###
2025-Feb-19 Wed	###	0.6275	###	###	2,275,248	713,859	20.3	20.3	0.0
2025-Feb-18 Tue	0.655	0.6575	###	0.625			###	###	0.0
2025-Feb-17 Mon	###	###	###	0.655			###	###	###
2025-Feb-14 Fri	0.645	0.6475	0.625	###			21.3	21.3	0.0
2025-Feb-13 Thu	###	###	###	###			84.2	84.2	0.0
2025-Feb-12 Wed	###	###	###	###			15.9	15.9	0.0
2025-Feb-11 Tue	0.645	0.645	###	###	2,217,353	###	11.4	11.4	0.0
2025-Feb-10 Mon	###	###	0.625	###	2,271,281	709,775	###	###	0.0
2025-Feb-07 Fri	###	###	###	###			12.4	12.4	0.0
2025-Feb-06 Thu	0.675	0.675	###	###			17.2	17.2	0.0
2025-Feb-05 Wed	###	0.7	###	###	3,593,351	1,257,672	###	###	0.0
2025-Feb-04 Tue	###	###	0.645	0.655	1,659,059	535,046	22.6	22.6	###
2025-Feb-03 Mon	###	###	0.6325	0.655			###	###	###
2025-Jan-31 Fri	###	###	0.645	###	1,428,940	###	65.4	65.4	0.0
2025-Jan-30 Thu	###	0.655	###	0.645			###	###	###
2025-Jan-29 Wed	###	###	###	0.645	3,313,855	0	23.6	23.6	###
2025-Jan-28 Tue	###	###	###	###	3,160,726	0	###	###	0.0
2025-Jan-24 Fri	0.7	0.71	###	###			###	###	0.0
2025-Jan-23 Thu	0.72	0.7625	###	0.71			###	###	###
2025-Jan-22 Wed	###	###	0.71	0.71	3,051,659	###	13.3	13.3	###
2025-Jan-21 Tue	0.755	0.76	0.73	0.73	1,177,875	###	###	###	0.1
2025-Jan-20 Mon	0.76	0.76	###	###	1,227,248	466,354	###	###	0.0
2025-Jan-17 Fri	0.76	0.7625	0.745	0.75	740,456	###	18.9	18.9	###
2025-Jan-16 Thu	0.77	0.785	0.74	0.745			###	###	###
2025-Jan-15 Wed	0.77	0.78	0.745	0.745			###	###	###
2025-Jan-14 Tue	0.76	0.7725	0.755	0.77	1,192,386	910,684	###	###	0.1
2025-Jan-13 Mon	0.75	0.755	0.74	0.745	820,654	###	###	###	###
2025-Jan-10 Fri	###	0.76	###	0.755	935,947	355,659	###	###	###
2025-Jan-09 Thu	0.755	0.755	0.7325	###	1,464,829	###	14.9	14.9	0.0
2025-Jan-08 Wed	0.74	0.76	###	0.75			###	###	###
2025-Jan-07 Tue	0.76	0.7775	0.725	###			###	###	0.0
2025-Jan-06 Mon	0.77	0.77	0.75	0.755	945,346	###	###	###	###
2025-Jan-03 Fri	0.76	0.785	0.755	0.76	1,210,781	###	62.1	62.1	0.1
2025-Jan-02 Thu	###	0.775	0.74	###			###	###	0.0
2024-Dec-31 Tue	0.745	0.77	0.74	###			###	###	0.0
2024-Dec-30 Mon	0.74	0.755	0.7325	0.75	1,253,058	###	###	###	###
2024-Dec-27 Fri	0.74	###	0.74	0.74	969,640	###	59.6	59.6	0.1
2024-Dec-24 Tue	0.755	0.76	0.74	0.74	546,881	###	14.4	14.4	0.1
2024-Dec-23 Mon	###	###	###	0.755	1,448,025	0	###	###	###
2024-Dec-20 Fri	0.74	0.75	0.71	0.73			25.3	25.3	0.1
2024-Dec-19 Thu	0.745	0.7625	0.73	0.745	3,844,351	2,868,846	70.2	70.2	###
2024-Dec-18 Wed	###	###	0.78	0.78	2,623,573	###	###	###	0.1
2024-Dec-17 Tue	0.825	0.83	0.8	###			###	###	0.0
2024-Dec-16 Mon	0.875	0.885	0.82	0.825			11.4	11.4	0.1
2024-Dec-13 Fri	0.89	###	0.8725	0.875			###	###	0.1
2024-Dec-12 Thu	0.87	###	0.87	###	1,067,677	###	###	###	0.0
2024-Dec-11 Wed	0.84	0.8775	0.82	###			89.0	89.0	0.0
2024-Dec-10 Tue	0.82	0.8525	###	0.83			81.5	81.5	###
2024-Dec-09 Mon	0.82	0.83	0.81	0.82	1,085,926	890,459	###	###	0.1
2024-Dec-06 Fri	0.825	0.84	0.8025	0.83	2,127,852	###	74.4	74.4	###
2024-Dec-05 Thu	0.86	0.87	0.82	0.825	2,749,921	2,323,683	12.0	12.0	0.1
2024-Dec-04 Wed	###	###	0.855	0.86	2,817,327	###	###	###	###
2024-Dec-03 Tue	###	###	###	###			###	###	0.0
2024-Dec-02 Mon	###	###	###	0.925			###	###	###
2024-Nov-29 Fri	0.955	0.955	###	0.925	1,769,746	845,053	10.6	10.6	###
2024-Nov-28 Thu	0.945	0.955	###	###			###	###	0.0
2024-Nov-27 Wed	###	0.945	###	###	1,061,175	###	###	###	0.0
2024-Nov-26 Tue	###	###	###	###			73.0	73.0	0.0
2024-Nov-25 Mon	###	###	###	###			###	###	0.0
2024-Nov-22 Fri	###	###	###	###			68.6	68.6	0.0
2024-Nov-21 Thu	###	0.955	###	###	853,143	407,375	23.5	23.5	0.0
2024-Nov-20 Wed	0.955	###	###	###	1,102,073	0	###	###	0.0
2024-Nov-19 Tue	###	0.985	0.955	0.955	1,291,483	###	###	###	0.1
2024-Nov-18 Mon	0.945	1	0.945	###	2,279,046	2,216,372	88.2	88.2	0.0
2024-Nov-15 Fri	###	###	0.925	0.945			###	###	0.1
2024-Nov-14 Thu	1	1	0.945	###	3,160,847	3,073,923	###	###	0.0
2024-Nov-13 Wed	###	###	###	0.985			86.7	86.7	###
2024-Nov-12 Tue	###	###	###	0.975			32.5	32.5	###
2024-Nov-11 Mon	###	###	###	###	2,386,874	0	###	###	0.0
2024-Nov-08 Fri	###	###	###	###	1,260,729	0	###	###	0.0
2024-Nov-07 Thu	###	1.045	###	###	2,505,288	###	37.2	37.2	0.0
2024-Nov-06 Wed	1.025	###	1	###			21.1	21.1	0.0
2024-Nov-05 Tue	###	###	1	1			###	###	###
2024-Nov-04 Mon	###	###	1.0025	###	627,076	314,321	14.3	14.3	0.0
2024-Nov-01 Fri	###	###	1	###	946,443	473,221	79.8	79.8	0.0
2024-Oct-31 Thu	1	###	1	###	1,598,859	799,429	###	###	0.0
2024-Oct-30 Wed	###	###	###	1			###	###	###
2024-Oct-29 Tue	###	###	0.985	0.985			###	###	###
2024-Oct-28 Mon	1.075	1.085	###	1.055			24.0	24.0	0.1
2024-Oct-25 Fri	###	1.085	###	1.075			###	###	###
2024-Oct-24 Thu	###	1.0675	###	1.045			###	###	0.1
2024-Oct-23 Wed	###	###	###	###			17.3	17.3	0.0
2024-Oct-22 Tue	###	1.085	1.0625	1.075			37.3	37.3	###
2024-Oct-21 Mon	###	###	###	###			79.1	79.1	0.0
2024-Oct-18 Fri	###	###	###	###			###	###	0.0
2024-Oct-17 Thu	###	###	###	1.145			###	###	###
2024-Oct-16 Wed	###	1.2	###	###	3,961,270	###	85.0	85.0	0.0
2024-Oct-15 Tue	###	###	###	###			68.9	68.9	0.0
2024-Oct-14 Mon	###	1.1675	1.1375	###			###	###	0.0
2024-Oct-11 Fri	1.155	###	###	###	981,051	0	27.3	27.3	0.0
2024-Oct-10 Thu	###	1.1625	###	1.145	1,385,781	805,485	###	###	###
2024-Oct-09 Wed	###	###	###	###			33.8	33.8	0.0
2024-Oct-08 Tue	###	###	###	###			###	###	0.0
2024-Oct-07 Mon	###	###	###	###	2,173,974	0	84.6	84.6	0.0
2024-Oct-04 Fri	###	###	###	###	3,400,126	0	81.5	81.5	0.0
2024-Oct-03 Thu	###	###	###	###	3,227,321	0	###	###	0.0
2024-Oct-02 Wed	1.21	1.21	1.155	1.155	1,995,980	2,360,246	8.6	8.6	0.1
2024-Oct-01 Tue	###	1.2025	1.175	###	1,494,583	1,776,685	###	###	0.0
2024-Sep-30 Mon	1.175	1.21	###	###	4,269,651	###	###	###	0.0
2024-Sep-27 Fri	1.155	###	###	###			###	###	0.0
2024-Sep-26 Thu	###	1.155	###	1.155			###	###	0.1
2024-Sep-25 Wed	1.055	###	1.055	###			###	###	0.0
2024-Sep-24 Tue	1	###	0.9925	###	2,058,220	###	83.4	83.4	0.0
2024-Sep-23 Mon	0.945	###	###	0.985	4,400,646	0	###	###	###
2024-Sep-20 Fri	0.945	0.955	###	0.945			70.0	70.0	0.1
2024-Sep-19 Thu	###	###	###	###			66.6	66.6	0.0
2024-Sep-18 Wed	###	###	###	0.925	3,388,558	0	77.5	77.5	###
2024-Sep-17 Tue	0.925	###	0.9125	###			23.6	23.6	0.0
2024-Sep-16 Mon	###	###	###	###	1,651,288	0	###	###	0.0
2024-Sep-13 Fri	###	###	###	0.925	2,650,320	0	###	###	###
2024-Sep-12 Thu	0.885	###	0.885	###	3,080,881	1,363,289	90.0	90.0	0.0
2024-Sep-11 Wed	###	###	0.89	###			###	###	0.0
2024-Sep-10 Tue	###	###	0.8775	###			###	###	0.0
2024-Sep-09 Mon	0.88	###	0.86	0.875			###	###	0.1
2024-Sep-06 Fri	###	0.9225	0.88	0.885			21.0	21.0	###
2024-Sep-05 Thu	1	1	0.885	###			###	###	0.0
2024-Sep-04 Wed	###	###	1.075	###			###	###	0.0
2024-Sep-03 Tue	###	1.155	###	###	2,892,947	1,670,676	###	###	0.0
2024-Sep-02 Mon	###	###	###	###			###	###	0.0
2024-Aug-30 Fri	###	1.2	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	###	###	2,155,456	0	###	###	0.0
2024-Aug-28 Wed	1.25	1.26	###	###			9.0	9.0	0.0
2024-Aug-27 Tue	1.255	###	1.255	1.255	2,802,654	###	###	###	###
2024-Aug-26 Mon	###	###	1.26	###	2,646,825	###	10.1	10.1	0.0
2024-Aug-23 Fri	1.345	###	###	###			10.5	10.5	0.0
2024-Aug-22 Thu	###	1.345	1.2925	###	2,025,780	###	###	###	0.0
2024-Aug-21 Wed	1.27	###	1.25	###			81.8	81.8	0.0
2024-Aug-20 Tue	###	###	1.27	1.28			###	###	###
2024-Aug-19 Mon	###	###	###	###	1,327,979	0	29.6	29.6	0.0
2024-Aug-16 Fri	###	###	###	###	1,950,823	0	21.8	21.8	0.0
2024-Aug-15 Thu	1.29	###	1.2525	###			###	###	0.0
2024-Aug-14 Wed	1.375	###	###	###			13.9	13.9	0.0
2024-Aug-13 Tue	1.375	###	1.345	###	1,535,221	###	###	###	0.0
2024-Aug-12 Mon	1.345	1.375	###	###			83.5	83.5	0.0
2024-Aug-09 Fri	###	1.355	1.29	1.345	2,412,643	3,190,720	84.3	84.3	###
2024-Aug-08 Thu	1.285	###	1.275	1.29			78.6	78.6	0.1
2024-Aug-07 Wed	1.25	###	1.245	###	2,384,973	1,484,645	###	###	0.0
2024-Aug-06 Tue	1.25	1.285	1.24	1.27			72.9	72.9	###
2024-Aug-05 Mon	1.345	1.345	1.28	1.28			###	###	###
2024-Aug-02 Fri	###	1.4	1.3725	###			###	###	0.0
2024-Aug-01 Thu	1.44	1.445	###	1.44			69.4	69.4	0.1
2024-Jul-31 Wed	1.375	1.45	###	1.44	3,890,721	2,820,772	90.5	90.5	0.1
2024-Jul-30 Tue	###	###	###	1.355			22.6	22.6	###
2024-Jul-29 Mon	1.4	1.4225	1.385	1.385	3,049,488	###	28.6	28.6	0.1
2024-Jul-26 Fri	###	1.4	###	###			###	###	0.0
2024-Jul-25 Thu	###	1.3275	1.28	###	6,677,757	8,706,125	###	###	0.0
2024-Jul-24 Wed	1.27	1.27	1.2325	1.25	3,257,350	4,075,759	###	###	###
2024-Jul-23 Tue	###	###	1.26	1.275	2,047,929	###	###	###	###
2024-Jul-22 Mon	###	###	1.2725	###			24.1	24.1	0.0
2024-Jul-19 Fri	###	###	1.3025	###			###	###	0.0
2024-Jul-18 Thu	1.375	###	###	1.375	1,573,141	0	###	###	0.1
2024-Jul-17 Wed	###	1.4125	###	1.375			###	###	0.1
2024-Jul-16 Tue	1.43	###	1.385	###			17.4	17.4	0.0
2024-Jul-15 Mon	1.44	1.45	1.4075	1.425	1,639,829	###	28.1	28.1	###
2024-Jul-12 Fri	1.43	1.4325	###	###	2,433,780	###	###	###	0.0
2024-Jul-11 Thu	1.42	1.425	1.375	1.4			###	###	###
2024-Jul-10 Wed	1.4	1.425	###	1.41			###	###	###
2024-Jul-09 Tue	1.4	1.425	1.3875	1.41			76.0	76.0	###
2024-Jul-08 Mon	1.355	###	1.355	###	2,587,771	###	###	###	0.0
2024-Jul-05 Fri	###	###	1.325	###	2,032,644	1,346,626	###	###	0.0
2024-Jul-04 Thu	###	###	###	###			9.5	9.5	0.0
2024-Jul-03 Wed	###	1.385	###	1.385			79.2	79.2	0.1
2024-Jul-02 Tue	###	1.3575	###	###			87.2	87.2	0.0
2024-Jul-01 Mon	###	###	###	1.29			93.0	93.0	0.1
2024-Jun-28 Fri	1.185	1.2025	1.1775	1.185			###	###	0.1
2024-Jun-27 Thu	###	###	1.1425	1.175			###	###	###
2024-Jun-26 Wed	###	###	###	###			###	###	0.0
2024-Jun-25 Tue	###	1.21	1.175	###	3,049,780	###	63.8	63.8	0.0
2024-Jun-24 Mon	1.2	1.2125	1.175	###			###	###	0.0
2024-Jun-21 Fri	###	1.2	###	1.2	5,485,482	3,291,289	###	###	0.1
2024-Jun-20 Thu	###	1.175	1.145	###	2,278,555	2,643,123	29.3	29.3	0.0
2024-Jun-19 Wed	###	###	1.145	1.175			83.0	83.0	###
2024-Jun-18 Tue	###	###	###	###			66.2	66.2	0.0
2024-Jun-17 Mon	###	###	###	###	3,611,558	0	24.7	24.7	0.0
2024-Jun-14 Fri	###	1.1875	###	###	2,521,423	###	###	###	0.0
2024-Jun-13 Thu	###	1.2	###	###	2,907,976	1,744,785	###	###	0.0
2024-Jun-12 Wed	1.22	###	1.145	###	5,149,145	2,947,885	23.2	23.2	0.0
2024-Jun-11 Tue	1.24	1.26	1.225	1.23	3,699,254	4,596,323	###	###	0.1
2024-Jun-07 Fri	###	1.26	###	1.255	1,825,043	1,149,777	###	###	###
2024-Jun-06 Thu	1.185	1.25	###	###	5,252,372	###	###	###	0.0
2024-Jun-05 Wed	###	1.175	###	###			76.9	76.9	0.0
2024-Jun-04 Tue	###	###	###	###	3,961,175	0	###	###	0.0
2024-Jun-03 Mon	###	1.185	###	###	4,385,545	###	###	###	0.0
2024-May-31 Fri	###	###	1.085	###	4,553,989	###	81.8	81.8	0.0
2024-May-30 Thu	###	1.1175	1.075	1.075			###	###	###
2024-May-29 Wed	###	###	###	###	3,900,342	0	###	###	0.0
2024-May-28 Tue	###	###	###	###	2,614,880	0	###	###	0.0
2024-May-27 Mon	1.145	###	###	###			18.6	18.6	0.0
2024-May-24 Fri	###	1.1625	###	###	1,875,681	###	24.2	24.2	0.0
2024-May-23 Thu	###	1.1625	1.125	###	2,427,679	2,776,657	82.0	82.0	0.0
2024-May-22 Wed	1.125	###	###	###			87.0	87.0	0.0
2024-May-21 Tue	1.125	###	###	1.125	2,191,078	0	###	###	###
2024-May-20 Mon	1.125	###	###	###			###	###	0.0
2024-May-17 Fri	###	1.125	1.1075	###	2,353,874	###	75.0	75.0	0.0
2024-May-16 Thu	1.125	###	###	###			###	###	0.0
2024-May-15 Wed	1.145	###	###	1.125	2,128,188	0	###	###	###
2024-May-14 Tue	###	###	1.125	1.145	1,414,477	795,643	71.1	71.1	###
2024-May-13 Mon	###	1.145	###	###			76.2	76.2	0.0
2024-May-10 Fri	###	1.125	###	1.125			79.6	79.6	###
2024-May-09 Thu	###	###	1.0975	###			9.9	9.9	0.0
2024-May-08 Wed	###	1.1925	###	###			###	###	0.0
2024-May-07 Tue	1.2	1.22	1.1625	###	3,112,180	3,707,384	19.8	19.8	0.0
2024-May-06 Mon	###	1.225	1.2	1.2	3,034,673	3,679,541	###	###	0.1
2024-May-03 Fri	1.2	###	1.1825	1.2			###	###	0.1
2024-May-02 Thu	###	1.1875	###	1.185	3,168,757	1,881,449	89.8	89.8	0.1
2024-May-01 Wed	###	###	###	###	7,173,627	0	15.1	15.1	0.0
2024-Apr-30 Tue	###	1.245	###	1.245			94.4	94.4	0.1
2024-Apr-29 Mon	###	###	1.175	###			81.3	81.3	0.0
2024-Apr-26 Fri	1.155	###	1.155	1.175			###	###	###
2024-Apr-24 Wed	###	###	###	###			###	###	0.0
2024-Apr-23 Tue	1.2	1.22	###	###			###	###	0.0
2024-Apr-22 Mon	1.255	1.26	###	1.2	1,885,024	###	10.1	10.1	0.1
2024-Apr-19 Fri	1.255	###	1.22	1.24	2,557,620	1,560,148	###	###	0.1
2024-Apr-18 Thu	###	1.2875	###	1.25			###	###	###
2024-Apr-17 Wed	###	1.25	###	1.22	3,221,479	2,013,424	78.2	78.2	0.1
2024-Apr-16 Tue	###	###	1.1625	1.175	1,969,170	1,144,580	###	###	###
2024-Apr-15 Mon	###	1.25	1.185	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###			71.7	71.7	0.0
2024-Apr-11 Thu	1.175	###	###	###			64.2	64.2	0.0
2024-Apr-10 Wed	###	1.1975	1.155	1.185	2,971,756	3,495,527	82.3	82.3	0.1
2024-Apr-09 Tue	###	###	1.145	1.145	2,134,750	1,222,144	###	###	###
2024-Apr-08 Mon	###	1.175	###	###	1,700,826	###	25.0	25.0	0.0
2024-Apr-05 Fri	###	###	###	1.155			13.2	13.2	0.1
2024-Apr-04 Thu	###	###	1.1825	###			64.6	64.6	0.0
2024-Apr-03 Wed	1.225	1.255	1.185	###			###	###	0.0
2024-Apr-02 Tue	1.225	1.25	1.21	1.24			###	###	0.1
2024-Mar-28 Thu	1.22	1.25	###	1.25			78.3	78.3	###
2024-Mar-27 Wed	###	###	1.175	1.2			80.2	80.2	0.1
2024-Mar-26 Tue	1.21	1.22	###	1.185	2,017,382	###	21.5	21.5	0.1
2024-Mar-25 Mon	1.225	1.225	###	1.22			###	###	0.1
2024-Mar-22 Fri	1.25	1.255	###	1.21			14.5	14.5	###
2024-Mar-21 Thu	1.255	1.26	###	1.24	1,999,423	###	###	###	0.1
2024-Mar-20 Wed	1.27	1.28	1.23	1.23	1,617,044	###	13.0	13.0	0.1
2024-Mar-19 Tue	###	1.275	1.22	1.25			###	###	###
2024-Mar-18 Mon	1.24	1.24	1.1975	1.24	2,062,426	2,513,581	###	###	0.1
2024-Mar-15 Fri	1.21	1.22	###	1.22	3,455,781	2,108,026	73.9	73.9	0.1
2024-Mar-14 Thu	1.2	1.25	1.2	1.22	2,299,622	###	###	###	0.1
2024-Mar-13 Wed	1.22	1.24	1.1875	###			17.9	17.9	0.0
2024-Mar-12 Tue	1.285	###	1.23	1.23	3,803,842	###	9.3	9.3	0.1
2024-Mar-11 Mon	###	###	1.28	1.28			28.9	28.9	###
2024-Mar-08 Fri	###	###	###	###			18.6	18.6	0.0
2024-Mar-07 Thu	###	###	###	###	1,489,541	0	25.7	25.7	0.0
2024-Mar-06 Wed	###	###	###	1.355	1,964,382	0	28.4	28.4	###
2024-Mar-05 Tue	1.385	1.4075	###	###			35.5	35.5	0.0
2024-Mar-04 Mon	1.42	1.425	###	###			###	###	0.0
2024-Mar-01 Fri	1.385	1.425	###	1.41	2,799,922	1,994,944	###	###	###
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	1.345	1.285	###	1,902,028	###	82.4	82.4	0.0
2024-Feb-27 Tue	1.325	1.325	1.28	1.285	1,886,989	###	###	###	###
2024-Feb-26 Mon	###	###	1.325	1.325			###	###	0.1
2024-Feb-23 Fri	###	1.355	###	###	1,471,079	996,656	81.9	81.9	0.0
2024-Feb-22 Thu	1.345	1.3625	###	1.325	2,731,977	1,861,159	###	###	0.1
2024-Feb-21 Wed	1.385	1.4	###	###			###	###	0.0
2024-Feb-20 Tue	1.46	1.48	###	1.4	3,104,779	###	###	###	###
2024-Feb-19 Mon	1.475	1.5025	###	1.48	739,471	555,527	72.3	72.3	0.1
2024-Feb-16 Fri	1.455	1.4975	1.455	1.47			73.7	73.7	###
2024-Feb-15 Thu	1.48	###	1.45	1.455			###	###	###
2024-Feb-14 Wed	1.485	1.4925	1.445	###	2,992,953	###	###	###	0.0
2024-Feb-13 Tue	1.525	1.5425	1.51	1.525			###	###	0.1
2024-Feb-12 Mon	1.51	1.54	###	1.52			79.0	79.0	0.1
2024-Feb-09 Fri	1.525	1.54	1.51	1.51			25.8	25.8	0.1
2024-Feb-08 Thu	1.555	1.555	1.5	1.53	1,422,045	2,172,173	20.6	20.6	###
2024-Feb-07 Wed	1.55	1.57	###	1.545			30.3	30.3	###
2024-Feb-06 Tue	1.55	1.55	###	1.53			###	###	###
2024-Feb-05 Mon	1.585	1.59	1.55	1.56			29.4	29.4	###
2024-Feb-02 Fri	1.59	###	###	###			67.2	67.2	0.0
2024-Feb-01 Thu	1.625	###	1.585	1.585			19.5	19.5	###
2024-Jan-31 Wed	###	1.6675	1.625	###	2,407,270	###	68.6	68.6	0.0
2024-Jan-30 Tue	###	###	###	###			13.1	13.1	0.0
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	1.6125	###	1,734,273	1,398,257	14.0	14.0	0.0
2024-Jan-24 Wed	1.655	###	###	###	2,405,825	0	###	###	0.0
2024-Jan-23 Tue	1.55	1.71	1.47	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	1,467,587	0	###	###	0.0
2024-Jan-19 Fri	1.655	1.685	###	1.675			81.2	81.2	###
2024-Jan-18 Thu	1.655	1.675	###	###			###	###	0.0
2024-Jan-17 Wed	1.7	###	###	###	1,992,529	0	75.7	75.7	0.0
2024-Jan-16 Tue	1.745	1.745	###	###	3,280,523	2,862,256	12.9	12.9	0.0
2024-Jan-15 Mon	1.76	1.77	1.725	1.725			24.1	24.1	###
2024-Jan-12 Fri	1.76	1.77	1.74	1.745	856,683	1,503,478	###	###	0.1
2024-Jan-11 Thu	1.77	1.7775	1.745	###	1,182,276	2,082,283	###	###	0.0
2024-Jan-10 Wed	1.81	1.81	1.7575	###	1,124,123	2,005,154	16.0	16.0	0.0
2024-Jan-09 Tue	1.77	1.81	1.76	1.81			86.5	86.5	###
2024-Jan-08 Mon	1.75	1.77	1.73	1.74			###	###	0.1
2024-Jan-05 Fri	1.73	1.76	1.725	1.76			84.0	84.0	0.1
2024-Jan-04 Thu	###	1.72	1.6925	###			###	###	0.0
2024-Jan-03 Wed	1.76	###	###	1.7	2,305,081	0	13.9	13.9	###
2024-Jan-02 Tue	1.75	1.77	1.75	1.77			###	###	###
2023-Dec-29 Fri	1.75	1.78	1.74	1.76			74.4	74.4	0.1
2023-Dec-28 Thu	1.75	1.76	1.7375	1.75			62.7	62.7	0.1
2023-Dec-27 Wed	1.72	1.745	###	1.74	1,473,786	1,285,878	###	###	0.1
2023-Dec-22 Fri	1.7	1.74	1.7	1.7			###	###	###
2023-Dec-21 Thu	###	###	1.6925	1.72			###	###	0.1
2023-Dec-20 Wed	1.72	1.73	1.6825	###			###	###	0.0
2023-Dec-19 Tue	1.675	1.685	1.6575	1.675	1,299,722	###	61.4	61.4	###
2023-Dec-18 Mon	1.74	1.74	###	###			###	###	0.0
2023-Dec-15 Fri	1.71	1.74	###	###	2,806,171	###	###	###	0.0
2023-Dec-14 Thu	1.685	1.7125	1.6575	1.71			###	###	0.1
2023-Dec-13 Wed	1.685	###	1.625	###	2,054,778	###	17.0	17.0	0.0
2023-Dec-12 Tue	1.71	1.7375	###	###	1,436,654	###	37.2	37.2	0.0
2023-Dec-11 Mon	1.775	1.785	1.72	1.725			20.1	20.1	###
2023-Dec-08 Fri	1.78	1.81	###	1.775			###	###	###
2023-Dec-07 Thu	1.78	###	1.745	1.78	2,733,954	2,385,374	67.4	67.4	0.1
2023-Dec-06 Wed	1.725	1.79	1.7175	1.78	3,353,351	###	###	###	0.1
2023-Dec-05 Tue	###	1.745	###	1.74			93.7	93.7	0.1
2023-Dec-04 Mon	###	1.71	###	1.7	1,983,482	1,695,877	71.0	71.0	###
2023-Dec-01 Fri	1.625	1.685	1.625	###	935,770	###	###	###	0.0
2023-Nov-30 Thu	###	1.675	###	###	2,688,140	###	###	###	0.0
2023-Nov-29 Wed	###	1.685	1.6375	###			###	###	0.0
2023-Nov-28 Tue	###	1.72	###	###	2,379,353	2,046,243	###	###	0.0
2023-Nov-27 Mon	###	1.645	###	1.625			80.9	80.9	###
2023-Nov-24 Fri	###	###	1.5925	###			###	###	0.0
2023-Nov-23 Thu	###	###	1.5925	###	758,988	604,344	75.2	75.2	0.0
2023-Nov-22 Wed	###	###	###	###			75.5	75.5	0.0
2023-Nov-21 Tue	###	###	1.58	###			###	###	0.0
2023-Nov-20 Mon	1.575	###	###	###			88.5	88.5	0.0
2023-Nov-17 Fri	1.575	1.5825	1.545	1.555			24.3	24.3	###
2023-Nov-16 Thu	1.59	###	1.555	1.555			24.4	24.4	###
2023-Nov-15 Wed	###	###	1.5575	###			###	###	0.0
2023-Nov-14 Tue	###	1.57	1.51	1.57	2,276,775	###	87.4	87.4	0.1
2023-Nov-13 Mon	1.55	1.57	###	###			18.8	18.8	0.0
2023-Nov-10 Fri	###	1.6025	1.555	1.555			16.4	16.4	###
2023-Nov-09 Thu	###	1.6575	###	###			###	###	0.0
2023-Nov-08 Wed	###	###	1.625	###			70.3	70.3	0.0
2023-Nov-07 Tue	###	1.72	###	###	2,693,255	###	82.5	82.5	0.0
2023-Nov-06 Mon	1.755	1.755	###	1.71	3,313,955	###	###	###	0.1
2023-Nov-03 Fri	###	1.77	###	1.755	3,446,089	3,049,788	26.2	26.2	0.1
2023-Nov-02 Thu	1.7	###	1.6925	1.76			86.6	86.6	0.1
2023-Nov-01 Wed	1.71	1.72	###	1.7			###	###	###
2023-Oct-31 Tue	1.76	1.76	1.675	1.725			23.0	23.0	###
2023-Oct-30 Mon	1.72	1.77	1.71	1.76			83.6	83.6	0.1
2023-Oct-27 Fri	1.71	1.7825	1.685	###	3,866,188	###	85.4	85.4	0.0
2023-Oct-26 Thu	###	1.72	###	1.7	1,819,959	###	80.2	80.2	###
2023-Oct-25 Wed	###	###	###	###	1,059,359	0	73.6	73.6	0.0
2023-Oct-24 Tue	###	###	###	###			###	###	0.0
2023-Oct-23 Mon	1.675	1.675	###	###	1,246,747	1,044,150	12.6	12.6	0.0
2023-Oct-20 Fri	###	1.6925	###	1.685	1,894,942	###	86.1	86.1	###
2023-Oct-19 Thu	###	1.725	###	###	4,266,928	3,680,225	19.8	19.8	0.0
2023-Oct-18 Wed	1.72	1.825	1.71	1.745	4,899,073	###	82.7	82.7	0.1
2023-Oct-17 Tue	1.71	1.7275	1.6875	1.71	1,978,181	3,377,744	###	###	0.1
2023-Oct-16 Mon	###	###	###	###			88.2	88.2	0.0
2023-Oct-13 Fri	1.7	1.71	###	1.675	3,697,280	3,161,174	24.3	24.3	###
2023-Oct-12 Thu	1.74	1.74	###	###			###	###	0.0
2023-Oct-11 Wed	1.745	###	1.71	###			###	###	0.0
2023-Oct-10 Tue	1.72	1.7825	###	1.755	3,813,285	###	###	###	0.1
2023-Oct-09 Mon	1.7	###	1.6725	1.71	2,420,440	###	###	###	0.1
2023-Oct-06 Fri	1.72	1.725	1.675	1.685			23.1	23.1	###
2023-Oct-05 Thu	1.685	1.72	###	###	2,359,985	2,029,587	78.1	78.1	0.0
2023-Oct-04 Wed	1.755	1.755	###	1.685			15.4	15.4	###
2023-Oct-03 Tue	1.82	1.83	1.7675	1.775			###	###	###
2023-Oct-02 Mon	###	###	1.83	1.86			###	###	0.1
2023-Sep-29 Fri	1.985	###	###	1.945	3,918,323	0	15.4	15.4	0.1
2023-Sep-28 Thu	###	2	###	###			87.0	87.0	0.0
2023-Sep-27 Wed	1.89	###	1.87	###			###	###	0.0
2023-Sep-26 Tue	###	###	1.825	1.88	3,904,587	###	33.1	33.1	0.1
2023-Sep-25 Mon	1.8	1.845	1.785	1.84	2,466,027	###	###	###	###
2023-Sep-22 Fri	1.76	###	1.75	###			###	###	0.0
2023-Sep-21 Thu	###	1.84	###	1.8			###	###	0.1
2023-Sep-20 Wed	1.85	1.87	###	1.83			###	###	###
2023-Sep-19 Tue	1.8	1.885	1.79	1.86	2,865,329	5,265,042	###	###	0.1
2023-Sep-18 Mon	1.79	1.8	1.75	###	1,579,171	2,803,028	77.5	77.5	0.0
2023-Sep-15 Fri	1.75	###	1.75	1.78	3,186,357	###	###	###	0.1
2023-Sep-14 Thu	###	1.79	###	1.745	5,129,379	###	###	###	0.1
2023-Sep-13 Wed	1.645	1.6825	###	1.675	2,296,955	###	###	###	###
2023-Sep-12 Tue	###	1.625	1.59	1.625			###	###	###
2023-Sep-11 Mon	1.585	###	1.56	###	1,343,149	1,047,656	86.2	86.2	0.0
2023-Sep-08 Fri	1.575	###	1.56	1.585			###	###	###
2023-Sep-07 Thu	###	###	1.575	1.575			###	###	0.1
2023-Sep-06 Wed	###	1.7075	###	###			86.8	86.8	0.0
2023-Sep-05 Tue	1.645	1.6575	###	###			###	###	0.0
2023-Sep-04 Mon	###	1.6575	1.625	1.655	813,020	###	76.6	76.6	0.1
2023-Sep-01 Fri	1.58	###	1.575	###	1,898,146	1,494,789	88.2	88.2	0.0
2023-Aug-31 Thu	1.575	1.59	1.55	1.58			69.6	69.6	0.1
2023-Aug-30 Wed	1.57	1.5875	###	1.58	969,687	769,689	69.2	69.2	0.1
2023-Aug-29 Tue	1.58	1.59	1.555	1.56			###	###	###
2023-Aug-28 Mon	1.58	1.58	1.545	1.58	1,060,948	###	###	###	0.1
2023-Aug-25 Fri	###	###	1.59	1.59	1,664,125	1,322,979	###	###	###
2023-Aug-24 Thu	###	###	1.585	1.625	1,295,343	1,026,559	###	###	###
2023-Aug-23 Wed	###	###	###	###	1,282,421	0	###	###	0.0
2023-Aug-22 Tue	1.56	###	1.55	###			89.5	89.5	0.0
2023-Aug-21 Mon	###	###	###	1.555			###	###	###
2023-Aug-18 Fri	1.56	1.57	###	1.56	1,143,983	898,026	65.8	65.8	###
2023-Aug-17 Thu	1.585	1.585	1.55	1.57			###	###	0.1
2023-Aug-16 Wed	###	###	1.53	1.58			26.4	26.4	0.1
2023-Aug-15 Tue	1.59	1.645	1.585	1.625	1,358,926	###	###	###	###
2023-Aug-14 Mon	###	1.6525	1.59	1.59	1,758,422	2,850,841	28.0	28.0	###
2023-Aug-11 Fri	1.57	###	1.56	###	3,592,489	2,802,141	85.7	85.7	0.0
2023-Aug-10 Thu	1.525	###	1.5175	1.555	2,315,125	###	###	###	###
2023-Aug-09 Wed	1.48	1.54	1.48	1.525			###	###	0.1
2023-Aug-08 Tue	1.59	###	1.4225	1.455			4.2	4.2	###
2023-Aug-07 Mon	###	1.655	1.6275	1.645	892,188	###	37.2	37.2	0.1
2023-Aug-04 Fri	###	###	1.6325	###			###	###	0.0
2023-Aug-03 Thu	###	###	###	###			###	###	0.0
2023-Aug-02 Wed	###	1.685	1.655	###			79.0	79.0	0.0
2023-Aug-01 Tue	###	1.685	1.655	1.675			###	###	###
2023-Jul-31 Mon	1.675	1.685	1.6425	###	1,487,985	###	37.1	37.1	0.0
2023-Jul-28 Fri	###	###	1.6575	###	1,520,078	###	###	###	0.0
2023-Jul-27 Thu	1.72	1.74	1.6725	###			17.3	17.3	0.0
2023-Jul-26 Wed	1.75	1.76	1.71	1.73			24.8	24.8	###
2023-Jul-25 Tue	1.71	###	###	1.745	2,651,648	0	85.9	85.9	0.1
2023-Jul-24 Mon	###	1.7075	###	###	2,852,371	###	###	###	0.0
2023-Jul-21 Fri	###	1.675	###	###	4,488,182	3,758,852	###	###	0.0
2023-Jul-20 Thu	###	###	###	###			###	###	0.0
2023-Jul-19 Wed	1.585	1.645	1.575	###	4,414,246	###	87.0	87.0	0.0
2023-Jul-18 Tue	###	1.555	1.53	1.545			###	###	###
2023-Jul-17 Mon	1.57	1.57	1.5275	1.545			25.3	25.3	###
2023-Jul-14 Fri	1.555	1.575	###	1.56			64.4	64.4	###
2023-Jul-13 Thu	1.545	1.555	1.525	1.53	1,786,856	2,751,758	###	###	###
2023-Jul-12 Wed	1.55	1.56	1.5225	1.53	1,087,587	1,676,243	28.0	28.0	###
2023-Jul-11 Tue	1.54	1.555	1.525	1.55	1,153,285	1,776,058	###	###	###
2023-Jul-10 Mon	1.53	1.55	1.4875	1.5	874,922	1,328,787	25.6	25.6	0.1
2023-Jul-07 Fri	###	1.52	1.4675	1.51			###	###	0.1
2023-Jul-06 Thu	1.57	1.57	###	1.5	2,372,221	###	8.2	8.2	0.1
2023-Jul-05 Wed	1.555	1.5875	1.555	###			74.9	74.9	0.0
2023-Jul-04 Tue	###	1.58	1.52	1.57			78.8	78.8	0.1
2023-Jul-03 Mon	###	1.545	1.5	1.545	3,767,578	###	###	###	###
2023-Jun-30 Fri	1.54	1.5525	1.51	###	2,040,158	###	28.0	28.0	0.0
2023-Jun-29 Thu	1.525	1.55	1.51	1.525	1,627,455	###	60.9	60.9	0.1
2023-Jun-28 Wed	1.53	1.545	###	1.54			###	###	###
2023-Jun-27 Tue	###	###	1.49	1.525	14,543,557	10,834,949	80.8	80.8	0.1
2023-Jun-26 Mon	1.48	###	1.4625	###	1,363,322	996,929	###	###	0.0
2023-Jun-23 Fri	1.51	1.51	1.48	1.5			40.8	40.8	0.1
2023-Jun-22 Thu	1.52	1.53	1.49	###			39.4	39.4	0.0
2023-Jun-21 Wed	1.52	###	1.5025	1.52			70.1	70.1	0.1
2023-Jun-20 Tue	1.49	1.555	1.49	1.545			90.9	90.9	###
2023-Jun-19 Mon	1.5	1.51	1.475	###	2,078,428	3,102,053	###	###	0.0
2023-Jun-16 Fri	1.445	###	1.42	1.49			83.5	83.5	###
2023-Jun-15 Thu	###	1.455	###	1.44	3,888,355	2,828,778	###	###	0.1
2023-Jun-14 Wed	1.41	1.41	1.3825	1.385	2,434,642	###	###	###	0.1
2023-Jun-13 Tue	###	1.41	###	1.385			###	###	0.1
2023-Jun-09 Fri	1.355	1.4	1.355	1.385			###	###	0.1
2023-Jun-08 Thu	1.345	###	1.3375	###	1,953,177	1,306,187	###	###	0.0
2023-Jun-07 Wed	###	###	###	###	2,028,658	0	16.9	16.9	0.0
2023-Jun-06 Tue	1.355	1.385	###	###	3,217,258	2,227,951	###	###	0.0
2023-Jun-05 Mon	1.355	###	1.3425	###			77.4	77.4	0.0
2023-Jun-02 Fri	###	###	1.3075	###	3,659,327	2,392,285	70.0	70.0	0.0
2023-Jun-01 Thu	###	1.325	1.2925	###	1,662,784	###	66.7	66.7	0.0
2023-May-31 Wed	1.345	###	###	###			28.0	28.0	0.0
2023-May-30 Tue	1.375	###	1.3475	###	1,343,972	###	31.1	31.1	0.0
2023-May-29 Mon	###	###	###	###	2,004,449	0	86.3	86.3	0.0
2023-May-26 Fri	###	1.3275	###	1.325			78.0	78.0	0.1
2023-May-25 Thu	1.355	###	###	1.325			###	###	0.1
2023-May-24 Wed	1.425	1.4325	###	###	3,720,120	###	18.6	18.6	0.0
2023-May-23 Tue	1.455	1.475	1.44	1.44			29.8	29.8	0.1
2023-May-22 Mon	1.455	1.475	1.445	1.45	1,057,873	###	###	###	###
2023-May-19 Fri	1.49	1.49	1.4475	1.455	2,017,150	2,962,689	###	###	###
2023-May-18 Thu	1.48	1.49	###	1.485	2,291,829	###	###	###	###
2023-May-17 Wed	1.5	1.5025	###	###	2,806,244	###	###	###	0.0
2023-May-16 Tue	1.51	###	1.5025	1.52	2,112,444	1,586,973	80.8	80.8	0.1
2023-May-15 Mon	1.52	###	1.4925	1.5	1,560,821	###	30.4	30.4	0.1
2023-May-12 Fri	1.51	1.53	###	1.52			###	###	0.1
2023-May-11 Thu	1.525	1.56	1.525	###	1,762,645	2,718,879	###	###	0.0
2023-May-10 Wed	1.52	1.55	1.49	1.53			73.5	73.5	###
2023-May-09 Tue	1.575	1.58	1.47	1.545			###	###	###
2023-May-08 Mon	###	###	1.575	1.58	2,928,546	2,306,229	26.5	26.5	0.1
2023-May-05 Fri	###	1.645	1.575	1.575			###	###	0.1
2023-May-04 Thu	1.645	###	1.645	###	1,379,343	###	64.0	64.0	0.0
2023-May-03 Wed	###	1.6675	1.6475	###	2,047,621	###	###	###	0.0
2023-May-02 Tue	###	###	1.645	###			###	###	0.0
2023-May-01 Mon	###	1.6975	###	###			75.0	75.0	0.0
2023-Apr-28 Fri	###	###	1.6475	###			###	###	0.0
2023-Apr-27 Thu	###	1.675	###	###	953,274	###	70.2	70.2	0.0
2023-Apr-26 Wed	###	###	1.625	1.655	2,528,277	2,054,225	39.0	39.0	0.1
2023-Apr-24 Mon	###	1.675	###	###	2,001,979	1,676,657	37.9	37.9	0.0
2023-Apr-21 Fri	###	###	###	###			###	###	0.0
2023-Apr-20 Thu	###	1.685	###	1.675	3,752,028	3,161,083	87.9	87.9	###
2023-Apr-19 Wed	###	1.6675	###	###			71.3	71.3	0.0
2023-Apr-18 Tue	###	1.625	1.585	1.625	4,212,847	###	79.5	79.5	###
2023-Apr-17 Mon	1.625	###	###	###	2,202,674	0	###	###	0.0
2023-Apr-14 Fri	###	###	1.6075	1.625	1,413,979	1,136,485	21.6	21.6	###
2023-Apr-13 Thu	###	###	###	1.645	3,583,959	0	33.6	33.6	0.1
2023-Apr-12 Wed	###	###	1.625	###	2,231,448	1,813,051	33.4	33.4	0.0
2023-Apr-11 Tue	###	###	###	###			87.1	87.1	0.0
2023-Apr-06 Thu	###	###	###	###			###	###	0.0
2023-Apr-05 Wed	###	1.6425	###	###			73.4	73.4	0.0
2023-Apr-04 Tue	###	###	1.655	###	2,199,957	###	66.9	66.9	0.0
2023-Apr-03 Mon	###	###	1.625	###	2,419,143	1,965,553	###	###	0.0
2023-Mar-31 Fri	###	1.625	###	1.625			65.7	65.7	###
2023-Mar-30 Thu	###	1.625	###	###			69.3	69.3	0.0
2023-Mar-29 Wed	###	###	###	###			25.0	25.0	0.0
2023-Mar-28 Tue	1.555	###	1.545	###	3,579,452	2,765,126	83.9	83.9	0.0
2023-Mar-27 Mon	###	1.575	1.525	1.54			###	###	###
2023-Mar-24 Fri	1.59	###	###	1.54	3,318,473	0	13.2	13.2	###
2023-Mar-23 Thu	1.655	###	###	###	4,188,480	0	###	###	0.0
2023-Mar-22 Wed	###	###	###	###	4,336,088	0	###	###	0.0
2023-Mar-21 Tue	1.71	1.7425	1.655	###			###	###	0.0
2023-Mar-20 Mon	1.71	1.7325	###	###	7,402,441	###	40.3	40.3	0.0
2023-Mar-17 Fri	###	###	###	###	5,493,589	0	77.9	77.9	0.0
2023-Mar-16 Thu	1.79	###	1.7	1.71			14.4	14.4	0.1
2023-Mar-15 Wed	1.755	1.855	1.755	1.84			###	###	###
2023-Mar-14 Tue	1.75	1.755	1.72	1.745			48.9	48.9	0.1
2023-Mar-13 Mon	###	1.825	1.7725	###	2,305,424	4,146,881	###	###	0.0
2023-Mar-10 Fri	###	###	1.81	###	3,966,681	3,589,846	###	###	0.0
2023-Mar-09 Thu	1.825	1.88	1.82	1.855	2,023,670	3,743,789	80.8	80.8	0.1
2023-Mar-08 Wed	1.84	1.855	###	1.825	3,095,622	2,871,189	31.0	31.0	###
2023-Mar-07 Tue	1.88	1.885	1.83	1.855			26.2	26.2	0.1
2023-Mar-06 Mon	###	1.945	1.88	###			26.1	26.1	0.0
2023-Mar-03 Fri	###	###	1.89	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	1.925			###	###	0.1
2023-Mar-01 Wed	1.875	1.9025	1.86	1.88	1,985,072	###	###	###	0.1
2023-Feb-28 Tue	###	###	1.885	###			###	###	0.0
2023-Feb-27 Mon	1.87	1.9025	###	1.87	2,559,880	2,435,085	78.6	78.6	###
2023-Feb-24 Fri	###	###	###	###	5,247,728	0	###	###	0.0
2023-Feb-23 Thu	1.985	###	###	1.925			17.6	17.6	0.1
2023-Feb-22 Wed	2	###	###	1.985			###	###	###
2023-Feb-21 Tue	###	###	###	###	1,148,529	0	###	###	0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	###	2.24	###	###			21.9	21.9	0.0
2023-Feb-16 Thu	###	###	###	###	3,574,229	0	###	###	0.0
2023-Feb-15 Wed	###	###	###	###			89.2	89.2	0.0
2023-Feb-14 Tue	###	###	###	###	4,044,986	0	###	###	0.0
2023-Feb-13 Mon	###	###	###	###			89.5	89.5	0.0
2023-Feb-10 Fri	###	###	###	###	3,678,983	0	17.4	17.4	0.0
2023-Feb-09 Thu	###	###	###	###	6,341,224	0	###	###	0.0
2023-Feb-08 Wed	###	2.175	###	###	2,706,771	###	###	###	0.0
2023-Feb-07 Tue	###	###	###	###	3,168,487	0	###	###	0.0
2023-Feb-06 Mon	###	###	###	###			92.0	92.0	0.0
2023-Feb-03 Fri	###	###	###	###			###	###	0.0
2023-Feb-02 Thu	###	###	###	###			###	###	0.0
2023-Feb-01 Wed	###	###	###	###			###	###	0.0
2023-Jan-31 Tue	###	2.055	###	###	2,969,853	3,051,523	86.1	86.1	0.0
2023-Jan-30 Mon	###	###	2	2			16.2	16.2	0.1