(CSR) CSR LIMITED Daily Prices - Stock Trading OzSuper

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 Sun 25-May-18 08:05:23 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

(CSR) CSR LIMITED Daily Prices...

TOC Company Info for CSR Limits

Company Details for (CSR) CSR LIMITED

Listing Code	CSR
Listing Name	CSR LIMITED
GICS Sector	Materials
ISIN Name	CSR LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000CSR5

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CSR .. Wednesday 19th June 2024

CSR is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	98.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CSR Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (CSR) CSR LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2024-Jul-10 Wed	###	###	###	###	0				0.0
2024-Jul-09 Tue	###	###	###	###	0				0.0
2024-Jul-08 Mon	###	###	###	###	0				0.0
2024-Jul-05 Fri	###	###	###	###	0				0.0
2024-Jul-04 Thu	###	###	###	###	0				0.0
2024-Jul-03 Wed	###	###	###	###	0				0.0
2024-Jul-02 Tue	###	###	###	###	0				0.0
2024-Jul-01 Mon	###	###	###	###	0				0.0
2024-Jun-28 Fri	###	###	###	###	0				0.0
2024-Jun-27 Thu	###	###	###	###	0				0.0
2024-Jun-26 Wed	###	###	###	###	0				0.0
2024-Jun-25 Tue	###	###	###	###	0				0.0
2024-Jun-24 Mon	###	###	###	###	0				0.0
2024-Jun-21 Fri	###	###	###	###	0				0.0
2024-Jun-20 Thu	###	###	###	###	0				0.0
2024-Jun-19 Wed	###	###	###	###			###	###	0.0
2024-Jun-18 Tue	###	###	###	###	1,091,229	0	66.2	66.2	0.0
2024-Jun-17 Mon	###	###	###	###	1,488,441	0	###	###	0.0
2024-Jun-14 Fri	###	###	###	###	984,078	0	###	###	0.0
2024-Jun-13 Thu	###	###	###	###	7,042,056	0	###	###	0.0
2024-Jun-12 Wed	###	###	###	###	1,202,343	0	###	###	0.0
2024-Jun-11 Tue	###	###	###	###			79.7	79.7	0.0
2024-Jun-07 Fri	###	###	###	###			###	###	0.0
2024-Jun-06 Thu	###	###	###	###	377,046	0	69.5	69.5	0.0
2024-Jun-05 Wed	###	###	###	###	742,977	0	37.2	37.2	0.0
2024-Jun-04 Tue	###	###	###	###	914,653	0	42.5	42.5	0.0
2024-Jun-03 Mon	###	###	###	###	1,912,921	0	70.3	70.3	0.0
2024-May-31 Fri	###	###	###	###	3,118,659	0	27.9	27.9	0.0
2024-May-30 Thu	###	###	###	###			###	###	0.0
2024-May-29 Wed	###	###	###	###			###	###	0.0
2024-May-28 Tue	###	###	###	###			###	###	0.0
2024-May-27 Mon	###	###	###	###	942,658	0	###	###	0.0
2024-May-24 Fri	###	###	###	###	639,170	0	67.9	67.9	0.0
2024-May-23 Thu	###	###	###	###	1,388,326	0	67.2	67.2	0.0
2024-May-22 Wed	###	###	###	###			40.5	40.5	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	8.925	###	###	2,238,679	###	35.2	35.2	0.0
2024-May-17 Fri	###	###	###	###	892,347	0	67.9	67.9	0.0
2024-May-16 Thu	8.89	###	8.88	###			###	###	0.0
2024-May-15 Wed	8.89	###	8.875	8.89			72.1	72.1	###
2024-May-14 Tue	8.87	8.89	8.87	8.89			69.3	69.3	###
2024-May-13 Mon	8.88	8.88	8.87	8.88			71.4	71.4	0.6
2024-May-10 Fri	8.88	8.89	8.87	8.88			###	###	0.6
2024-May-09 Thu	8.88	8.88	8.87	8.88	648,840	5,758,455	74.0	74.0	0.6
2024-May-08 Wed	8.89	8.89	8.87	8.88			36.3	36.3	0.6
2024-May-07 Tue	8.89	###	8.87	8.88	1,686,541	###	29.6	29.6	0.6
2024-May-06 Mon	8.89	8.89	8.87	8.89	593,581	###	###	###	###
2024-May-03 Fri	8.88	8.89	8.87	8.89	688,350	6,112,547	67.3	67.3	###
2024-May-02 Thu	8.88	8.89	8.86	8.89	4,560,953	40,478,457	###	###	###
2024-May-01 Wed	8.87	8.89	8.87	8.87	880,145	7,815,687	72.0	72.0	###
2024-Apr-30 Tue	###	###	8.87	8.89			###	###	###
2024-Apr-29 Mon	8.87	###	8.87	###			###	###	0.0
2024-Apr-26 Fri	8.86	8.89	8.86	8.86	2,646,659	###	###	###	0.6
2024-Apr-24 Wed	8.88	8.89	###	8.87	1,673,354	7,438,058	###	###	###
2024-Apr-23 Tue	8.86	8.89	8.86	8.86			###	###	0.6
2024-Apr-22 Mon	8.87	8.88	8.86	8.87			64.7	64.7	###
2024-Apr-19 Fri	8.85	8.86	8.85	8.86			75.0	75.0	0.6
2024-Apr-18 Thu	8.86	8.86	8.84	8.85			###	###	0.6
2024-Apr-17 Wed	8.85	8.86	8.84	8.85	1,865,857	###	###	###	0.6
2024-Apr-16 Tue	8.85	8.87	8.84	8.85			###	###	0.6
2024-Apr-15 Mon	8.85	8.85	8.83	8.85			###	###	0.6
2024-Apr-12 Fri	8.83	8.845	8.83	8.84	2,224,286	19,657,127	###	###	###
2024-Apr-11 Thu	8.83	8.84	8.83	8.84			60.7	60.7	###
2024-Apr-10 Wed	8.84	8.84	8.83	8.83			###	###	###
2024-Apr-09 Tue	8.84	8.84	8.82	8.83	2,169,585	###	###	###	###
2024-Apr-08 Mon	8.84	8.86	8.83	8.84	2,801,754	###	###	###	###
2024-Apr-05 Fri	8.83	8.84	8.82	8.83	1,534,484	###	###	###	###
2024-Apr-04 Thu	8.83	8.83	8.81	8.82			31.3	31.3	###
2024-Apr-03 Wed	8.83	8.83	8.82	8.83			###	###	###
2024-Apr-02 Tue	8.83	8.83	8.82	8.83	2,029,156	###	###	###	###
2024-Mar-28 Thu	8.83	8.83	8.82	8.82			26.0	26.0	###
2024-Mar-27 Wed	8.83	8.83	8.82	8.82			30.7	30.7	###
2024-Mar-26 Tue	8.83	8.83	8.82	8.82			###	###	###
2024-Mar-25 Mon	8.83	8.83	8.82	8.82	1,299,020	11,463,851	###	###	###
2024-Mar-22 Fri	8.83	8.83	8.82	8.83			70.7	70.7	###
2024-Mar-21 Thu	8.82	8.83	8.82	8.82			61.3	61.3	###
2024-Mar-20 Wed	8.83	8.83	8.81	8.81			###	###	###
2024-Mar-19 Tue	8.82	8.83	8.82	8.82			###	###	###
2024-Mar-18 Mon	8.83	8.84	8.82	8.82			38.0	38.0	###
2024-Mar-15 Fri	8.82	8.83	8.82	8.82	8,613,627	76,015,258	###	###	###
2024-Mar-14 Thu	8.83	8.83	8.82	8.83	5,030,047	###	69.3	69.3	###
2024-Mar-13 Wed	8.82	8.83	8.82	8.82			###	###	###
2024-Mar-12 Tue	8.82	8.83	8.82	8.82	5,069,041	44,734,286	###	###	###
2024-Mar-11 Mon	8.82	8.83	8.82	8.82			73.0	73.0	###
2024-Mar-08 Fri	8.82	8.83	8.82	8.82			65.8	65.8	###
2024-Mar-07 Thu	8.82	8.83	8.82	8.83			###	###	###
2024-Mar-06 Wed	8.82	8.83	8.81	8.83	3,146,548	27,752,553	66.1	66.1	###
2024-Mar-05 Tue	8.83	8.83	8.82	8.83			71.2	71.2	###
2024-Mar-04 Mon	8.82	8.83	8.82	8.83			69.0	69.0	###
2024-Mar-01 Fri	8.82	8.85	8.81	8.83	3,008,275	###	64.4	64.4	###
2024-Feb-29 Thu	8.81	8.84	8.81	8.83			###	###	###
2024-Feb-28 Wed	8.8	8.83	8.79	8.81			66.3	66.3	###
2024-Feb-27 Tue	8.78	8.84	8.775	8.8	33,997,042	299,428,947	###	###	0.6
2024-Feb-26 Mon	###	###	###	###	0				0.0
2024-Feb-23 Fri	###	###	###	###	6,019,220	0	76.8	76.8	0.0
2024-Feb-22 Thu	8.5	8.5	8.28	###			21.6	21.6	0.0
2024-Feb-21 Wed	6.89	###	6.83	###	4,323,643	14,765,240	###	###	0.0
2024-Feb-20 Tue	###	6.77	###	6.77			###	###	###
2024-Feb-19 Mon	###	###	###	6.7	1,668,957	0	###	###	0.5
2024-Feb-16 Fri	6.73	6.89	###	6.79	2,077,729	7,157,776	###	###	0.5
2024-Feb-15 Thu	6.78	###	###	###	1,336,728	0	22.1	22.1	0.0
2024-Feb-14 Wed	###	6.73	###	###	1,962,257	###	70.8	70.8	0.0
2024-Feb-13 Tue	6.79	6.84	6.71	6.72	1,340,448	###	###	###	0.5
2024-Feb-12 Mon	6.73	6.8	6.725	6.78			###	###	0.5
2024-Feb-09 Fri	###	6.79	###	6.76			80.0	80.0	0.5
2024-Feb-08 Thu	6.4	###	###	6.58			###	###	0.5
2024-Feb-07 Wed	6.55	###	###	6.53	3,163,149	0	###	###	###
2024-Feb-06 Tue	6.83	6.84	6.75	6.84	1,103,485	7,498,180	###	###	0.5
2024-Feb-05 Mon	6.89	6.89	6.8	6.83	684,525	4,685,573	###	###	0.5
2024-Feb-02 Fri	###	###	6.84	###			61.9	61.9	0.0
2024-Feb-01 Thu	###	###	6.875	6.89	2,088,059	###	24.7	24.7	0.5
2024-Jan-31 Wed	6.87	###	6.78	###			###	###	0.0
2024-Jan-30 Tue	###	###	6.75	6.81	1,670,572	5,638,180	###	###	###
2024-Jan-29 Mon	###	###	6.89	###	1,964,677	###	29.9	29.9	0.0
2024-Jan-25 Thu	###	###	6.89	###	1,363,442	4,697,057	30.4	30.4	0.0
2024-Jan-24 Wed	###	###	6.855	###	1,247,725	4,276,577	33.4	33.4	0.0
2024-Jan-23 Tue	###	###	6.88	###			###	###	0.0
2024-Jan-22 Mon	6.87	###	6.83	6.89			75.8	75.8	0.5
2024-Jan-19 Fri	6.74	6.79	6.72	6.77	1,132,152	7,647,686	###	###	###
2024-Jan-18 Thu	###	6.75	###	6.71	1,640,072	5,535,243	76.9	76.9	###
2024-Jan-17 Wed	###	6.7	###	###			77.3	77.3	0.0
2024-Jan-16 Tue	###	###	6.53	###			76.6	76.6	0.0
2024-Jan-15 Mon	6.53	###	6.52	###	1,962,329	###	###	###	0.0
2024-Jan-12 Fri	6.4	6.52	###	6.52			###	###	0.5
2024-Jan-11 Thu	6.44	6.49	6.42	6.45	1,418,852	9,158,689	71.5	71.5	###
2024-Jan-10 Wed	###	6.42	###	###	982,447	3,153,654	###	###	0.0
2024-Jan-09 Tue	6.52	6.52	###	6.4			21.3	21.3	0.5
2024-Jan-08 Mon	###	6.42	###	###			77.3	77.3	0.0
2024-Jan-05 Fri	6.44	6.475	###	6.4	1,130,320	###	32.0	32.0	0.5
2024-Jan-04 Thu	6.46	6.5	6.42	6.5			75.7	75.7	0.5
2024-Jan-03 Wed	6.52	6.55	6.46	6.48	731,747	###	36.7	36.7	0.5
2024-Jan-02 Tue	6.58	###	6.54	6.59			###	###	###
2023-Dec-29 Fri	6.58	###	6.54	###			###	###	0.0
2023-Dec-28 Thu	###	###	6.55	###			###	###	0.0
2023-Dec-27 Wed	6.5	6.59	6.5	6.56	691,557	4,526,240	74.0	74.0	0.5
2023-Dec-22 Fri	6.4	6.49	###	6.48	1,800,780	###	79.8	79.8	0.5
2023-Dec-21 Thu	6.49	6.49	###	6.41			###	###	0.5
2023-Dec-20 Wed	6.51	6.54	6.42	6.46	2,197,853	14,242,087	25.4	25.4	###
2023-Dec-19 Tue	6.4	6.48	###	6.48			###	###	0.5
2023-Dec-18 Mon	6.44	6.525	6.4	6.46	1,498,140	9,681,729	70.3	70.3	###
2023-Dec-15 Fri	###	###	###	6.46	3,330,153	0	###	###	###
2023-Dec-14 Thu	6.27	###	6.2	###			67.1	67.1	0.0
2023-Dec-13 Wed	###	###	###	###			85.2	85.2	0.0
2023-Dec-12 Tue	###	###	###	###	2,001,654	0	###	###	0.0
2023-Dec-11 Mon	###	###	5.87	###			36.0	36.0	0.0
2023-Dec-08 Fri	5.88	###	5.86	###	1,156,726	###	71.4	71.4	0.0
2023-Dec-07 Thu	###	###	5.88	###	1,578,350	4,640,349	###	###	0.0
2023-Dec-06 Wed	5.87	###	5.84	###			72.1	72.1	0.0
2023-Dec-05 Tue	###	###	5.85	5.87	1,100,645	3,219,386	###	###	###
2023-Dec-04 Mon	###	###	5.885	###			###	###	0.0
2023-Dec-01 Fri	5.86	5.89	5.82	5.89	730,945	4,279,682	72.1	72.1	###
2023-Nov-30 Thu	5.86	5.88	5.81	5.87	2,113,870	12,355,570	65.9	65.9	###
2023-Nov-29 Wed	5.86	5.88	5.82	5.85			###	###	0.4
2023-Nov-28 Tue	5.85	5.87	5.81	5.83	635,383	###	31.5	31.5	###
2023-Nov-27 Mon	5.87	5.89	5.8	5.81			###	###	###
2023-Nov-24 Fri	###	###	###	5.86			27.7	27.7	0.4
2023-Nov-23 Thu	###	5.955	5.88	5.88	641,280	3,794,774	31.5	31.5	0.4
2023-Nov-22 Wed	###	###	5.87	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	1,011,852	0	31.4	31.4	0.0
2023-Nov-20 Mon	###	###	###	###	1,436,853	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	###	1,235,645	0	###	###	0.0
2023-Nov-16 Thu	###	6	###	###	1,297,385	3,892,155	###	###	0.0
2023-Nov-15 Wed	###	6	5.88	###			###	###	0.0
2023-Nov-14 Tue	5.8	5.89	5.8	5.86			###	###	0.4
2023-Nov-13 Mon	5.82	5.85	5.77	5.8			###	###	0.4
2023-Nov-10 Fri	5.77	5.82	5.74	5.79			71.5	71.5	###
2023-Nov-09 Thu	5.8	5.81	5.71	5.79	1,506,843	###	38.9	38.9	###
2023-Nov-08 Wed	5.71	5.79	###	5.76			###	###	###
2023-Nov-07 Tue	###	###	5.58	###			###	###	0.0
2023-Nov-06 Mon	###	###	5.8	5.8	1,583,643	###	###	###	0.4
2023-Nov-03 Fri	5.81	###	5.77	5.85	3,099,522	8,942,120	67.6	67.6	0.4
2023-Nov-02 Thu	5.73	###	5.51	###	2,755,954	7,592,653	21.2	21.2	0.0
2023-Nov-01 Wed	###	5.7	###	###			32.0	32.0	0.0
2023-Oct-31 Tue	###	###	5.58	###	2,257,357	6,298,026	38.4	38.4	0.0
2023-Oct-30 Mon	5.53	###	5.47	5.54			###	###	0.4
2023-Oct-27 Fri	5.54	5.58	5.51	5.55	929,452	###	66.7	66.7	###
2023-Oct-26 Thu	5.49	5.53	5.43	5.53			###	###	###
2023-Oct-25 Wed	###	###	5.48	5.49			###	###	0.4
2023-Oct-24 Tue	###	###	5.55	5.59	2,099,088	###	24.8	24.8	###
2023-Oct-23 Mon	5.7	5.73	###	###			32.5	32.5	0.0
2023-Oct-20 Fri	###	5.755	###	5.73			###	###	###
2023-Oct-19 Thu	5.7	5.76	###	5.72	1,312,946	3,781,284	###	###	0.4
2023-Oct-18 Wed	5.83	5.88	5.72	5.8			32.8	32.8	0.4
2023-Oct-17 Tue	5.89	###	5.81	5.85	911,858	2,648,947	###	###	0.4
2023-Oct-16 Mon	5.83	5.88	5.8	5.81			###	###	###
2023-Oct-13 Fri	5.86	###	5.83	5.84			###	###	0.4
2023-Oct-12 Thu	###	###	5.87	###	1,247,456	3,661,283	###	###	0.0
2023-Oct-11 Wed	5.79	5.87	5.72	5.87			77.9	77.9	###
2023-Oct-10 Tue	5.87	5.89	5.78	5.78			###	###	0.4
2023-Oct-09 Mon	5.83	5.89	5.8	5.85			76.3	76.3	0.4
2023-Oct-06 Fri	###	5.71	###	5.7			84.2	84.2	0.4
2023-Oct-05 Thu	5.57	###	5.54	###	2,153,729	5,965,829	###	###	0.0
2023-Oct-04 Wed	5.55	5.59	5.52	5.53	1,508,187	8,377,978	43.4	43.4	###
2023-Oct-03 Tue	###	###	5.53	5.57			###	###	0.4
2023-Oct-02 Mon	###	5.71	###	###			69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	5.45	###			68.1	68.1	0.0
2023-Sep-27 Wed	###	###	5.58	###	1,572,885	4,388,349	77.4	77.4	0.0
2023-Sep-26 Tue	###	5.71	###	###			39.5	39.5	0.0
2023-Sep-25 Mon	###	###	5.57	###			75.2	75.2	0.0
2023-Sep-22 Fri	5.5	###	5.48	###			###	###	0.0
2023-Sep-21 Thu	###	###	5.55	5.57	1,562,426	###	38.8	38.8	0.4
2023-Sep-20 Wed	###	###	5.57	###	1,985,050	###	###	###	0.0
2023-Sep-19 Tue	###	5.7	###	###	1,136,259	###	###	###	0.0
2023-Sep-18 Mon	5.78	5.78	###	###	1,242,170	3,589,871	27.1	27.1	0.0
2023-Sep-15 Fri	5.89	5.89	5.71	5.75	4,031,887	23,384,944	15.5	15.5	###
2023-Sep-14 Thu	5.8	5.855	5.76	5.81	1,395,775	###	###	###	###
2023-Sep-13 Wed	###	###	5.78	5.82			###	###	0.4
2023-Sep-12 Tue	###	###	5.87	###	1,321,971	3,879,984	32.5	32.5	0.0
2023-Sep-11 Mon	###	###	5.88	###			###	###	0.0
2023-Sep-08 Fri	###	###	5.88	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###	1,191,526	0	78.8	78.8	0.0
2023-Sep-06 Wed	###	###	###	###	1,777,572	0	###	###	0.0
2023-Sep-05 Tue	6	###	###	###	1,325,470	0	85.5	85.5	0.0
2023-Sep-04 Mon	6	###	5.955	###			79.1	79.1	0.0
2023-Sep-01 Fri	5.89	###	5.88	###			###	###	0.0
2023-Aug-31 Thu	###	###	5.85	###			###	###	0.0
2023-Aug-30 Wed	###	###	5.84	5.88			25.0	25.0	0.4
2023-Aug-29 Tue	###	###	5.85	###			###	###	0.0
2023-Aug-28 Mon	5.86	###	5.84	###	588,524	###	82.3	82.3	0.0
2023-Aug-25 Fri	5.78	5.84	5.78	5.81	682,350	3,964,453	72.5	72.5	###
2023-Aug-24 Thu	5.89	###	###	5.86			31.4	31.4	0.4
2023-Aug-23 Wed	5.8	5.89	5.79	5.84	825,055	4,818,321	###	###	0.4
2023-Aug-22 Tue	5.76	5.82	5.71	5.81			75.7	75.7	###
2023-Aug-21 Mon	5.72	5.76	5.7	5.71			40.1	40.1	0.4
2023-Aug-18 Fri	5.73	5.77	5.71	5.73			65.8	65.8	###
2023-Aug-17 Thu	5.75	5.85	5.73	5.78			74.5	74.5	0.4
2023-Aug-16 Wed	5.85	5.87	###	5.75	1,628,750	4,780,381	###	###	###
2023-Aug-15 Tue	5.86	###	5.85	5.89			###	###	###
2023-Aug-14 Mon	5.76	5.84	5.72	5.84	952,857	###	83.9	83.9	0.4
2023-Aug-11 Fri	5.81	5.87	5.775	5.78	1,134,024	6,602,854	###	###	0.4
2023-Aug-10 Thu	###	5.83	###	5.83	2,377,970	6,931,782	###	###	###
2023-Aug-09 Wed	5.7	5.7	###	###	1,259,371	###	31.9	31.9	0.0
2023-Aug-08 Tue	###	5.74	###	5.73	2,119,053	6,081,682	82.6	82.6	###
2023-Aug-07 Mon	5.5	###	5.5	5.59	1,956,529	5,380,454	###	###	###
2023-Aug-04 Fri	###	###	5.43	5.49			17.4	17.4	0.4
2023-Aug-03 Thu	5.71	5.77	5.57	###			###	###	0.0
2023-Aug-02 Wed	5.76	5.82	5.71	5.72			37.0	37.0	0.4
2023-Aug-01 Tue	5.76	5.79	5.71	5.78			###	###	0.4
2023-Jul-31 Mon	5.73	5.77	###	5.72	915,984	###	###	###	0.4
2023-Jul-28 Fri	###	5.72	###	5.7	953,279	2,726,377	82.5	82.5	0.4
2023-Jul-27 Thu	5.53	###	5.52	###	1,655,725	###	81.0	81.0	0.0
2023-Jul-26 Wed	###	###	5.52	5.53			###	###	###
2023-Jul-25 Tue	5.56	###	5.53	###			###	###	0.0
2023-Jul-24 Mon	5.44	5.55	5.41	5.53			###	###	###
2023-Jul-21 Fri	5.45	5.45	###	5.42			31.8	31.8	0.4
2023-Jul-20 Thu	5.52	5.55	5.41	5.45	1,831,184	10,034,888	###	###	###
2023-Jul-19 Wed	5.54	5.57	5.49	5.5	1,030,622	###	28.0	28.0	0.4
2023-Jul-18 Tue	5.55	5.56	5.48	5.49	1,463,589	###	###	###	0.4
2023-Jul-17 Mon	5.52	5.58	5.45	5.55			77.5	77.5	###
2023-Jul-14 Fri	5.55	5.56	5.5	5.55	1,276,588	###	61.2	61.2	###
2023-Jul-13 Thu	5.51	5.545	5.44	5.53			65.0	65.0	###
2023-Jul-12 Wed	5.46	5.48	5.42	5.47	1,439,682	###	75.0	75.0	###
2023-Jul-11 Tue	###	5.43	###	5.43	1,065,358	2,892,446	73.3	73.3	0.4
2023-Jul-10 Mon	5.41	5.43	###	###			31.4	31.4	0.0
2023-Jul-07 Fri	###	###	5.27	###			###	###	0.0
2023-Jul-06 Thu	###	5.41	###	###			###	###	0.0
2023-Jul-05 Wed	5.29	###	5.25	###			76.2	76.2	0.0
2023-Jul-04 Tue	5.28	###	###	###	1,811,029	0	64.3	64.3	0.0
2023-Jul-03 Mon	5.22	###	5.2	###	1,939,345	###	###	###	0.0
2023-Jun-30 Fri	5.2	5.22	###	###			###	###	0.0
2023-Jun-29 Thu	###	5.24	###	###	1,093,948	2,866,143	60.9	60.9	0.0
2023-Jun-28 Wed	###	5.24	###	###			###	###	0.0
2023-Jun-27 Tue	###	###	###	###	1,108,358	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	###	588,374	0	76.2	76.2	0.0
2023-Jun-23 Fri	5.21	5.22	###	###	813,778	###	26.6	26.6	0.0
2023-Jun-22 Thu	5.27	5.27	###	###			31.3	31.3	0.0
2023-Jun-21 Wed	5.26	5.29	5.23	5.25			37.5	37.5	0.4
2023-Jun-20 Tue	###	###	###	5.22	1,965,258	0	###	###	0.4
2023-Jun-19 Mon	###	###	###	###			38.2	38.2	0.0
2023-Jun-16 Fri	###	###	###	###	1,698,470	0	###	###	0.0
2023-Jun-15 Thu	###	###	###	###			###	###	0.0
2023-Jun-14 Wed	###	###	###	###			74.3	74.3	0.0
2023-Jun-13 Tue	5	###	###	5			70.4	70.4	0.4
2023-Jun-09 Fri	###	5	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	###	2,202,144	0	###	###	0.0
2023-Jun-07 Wed	###	###	###	5			76.3	76.3	0.4
2023-Jun-06 Tue	###	###	###	###			35.9	35.9	0.0
2023-Jun-05 Mon	###	###	###	###	1,387,658	0	###	###	0.0
2023-Jun-02 Fri	###	###	4.89	###			67.3	67.3	0.0
2023-Jun-01 Thu	4.89	###	###	###	1,489,523	0	###	###	0.0
2023-May-31 Wed	###	###	4.825	###			###	###	0.0
2023-May-30 Tue	###	###	###	###	2,443,459	0	###	###	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	1,934,078	0	###	###	0.0
2023-May-25 Thu	5.29	###	5.27	###	2,010,353	5,297,280	###	###	0.0
2023-May-24 Wed	###	###	###	###			76.8	76.8	0.0
2023-May-23 Tue	###	###	###	###			###	###	0.0
2023-May-22 Mon	###	5.42	###	###	1,618,885	4,387,178	45.7	45.7	0.0
2023-May-19 Fri	###	5.42	###	###			###	###	0.0
2023-May-18 Thu	###	5.42	###	###			33.4	33.4	0.0
2023-May-17 Wed	###	###	5.285	###			###	###	0.0
2023-May-16 Tue	###	5.355	5.28	###	1,406,371	7,478,377	###	###	0.0
2023-May-15 Mon	5.25	5.345	5.23	###	1,378,258	###	85.2	85.2	0.0
2023-May-12 Fri	###	###	###	5.26	2,958,749	0	83.6	83.6	0.4
2023-May-11 Thu	5.2	###	###	###	5,902,521	0	33.2	33.2	0.0
2023-May-10 Wed	###	5.5	5.23	###			31.2	31.2	0.0
2023-May-09 Tue	5.48	5.52	5.42	5.47	2,429,677	###	###	###	###
2023-May-08 Mon	5.47	5.55	5.41	5.5			###	###	0.4
2023-May-05 Fri	###	5.42	###	###	1,847,270	###	74.4	74.4	0.0