(CXO) CORE LITHIUM LTD Daily Prices - Stock Trading OzSuper

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

_{Currently Thu 24-Apr-25 07:19:22 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

(CXO) CORE LITHIUM LTD Daily Prices...

TOC Company Info for CXO Limits

Company Details for (CXO) CORE LITHIUM LTD

Listing Code	CXO
Listing Name	CORE LITHIUM LTD
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for CXO .. Wednesday 24th April 2024

CXO 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	###	###	###
MAX	1.875	133,015,744	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for CXO Bottom

1 2 3 4 5 6 Next >>

End of day Prices (full format),

600 Days for (CXO) CORE LITHIUM LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.07
2024-Apr-24 Wed	###	###	###	###			5.7	5.7	0.0
2024-Apr-23 Tue	###	###	0.1425	0.145			###	###	###
2024-Apr-22 Mon	0.145	###	###	###	6,952,054	0	###	###	0.0
2024-Apr-19 Fri	0.145	###	###	0.145			74.7	74.7	###
2024-Apr-18 Thu	0.145	0.145	###	0.145	4,111,223	###	63.3	63.3	###
2024-Apr-17 Wed	0.145	###	###	0.145	7,461,485	0	###	###	###
2024-Apr-16 Tue	0.155	0.155	###	###			###	###	0.0
2024-Apr-15 Mon	###	###	0.155	0.155			17.8	17.8	###
2024-Apr-12 Fri	###	###	###	###	11,203,822	0	###	###	0.0
2024-Apr-11 Thu	###	###	0.1575	###			59.9	59.9	0.0
2024-Apr-10 Wed	0.155	###	###	0.155			64.7	64.7	###
2024-Apr-09 Tue	0.155	0.155	###	0.155	7,311,246	566,621	66.4	66.4	###
2024-Apr-08 Mon	###	###	###	0.155			###	###	###
2024-Apr-05 Fri	###	###	###	0.155	9,108,850	0	###	###	###
2024-Apr-04 Thu	0.155	###	0.1525	###			###	###	0.0
2024-Apr-03 Wed	0.155	###	###	0.155	6,831,888	0	###	###	###
2024-Apr-02 Tue	0.155	###	###	0.155			###	###	###
2024-Mar-28 Thu	0.155	###	###	0.155			57.5	57.5	###
2024-Mar-27 Wed	0.155	###	###	###	7,399,777	0	###	###	0.0
2024-Mar-26 Tue	###	###	0.155	0.155	7,837,652	###	15.7	15.7	###
2024-Mar-25 Mon	0.155	###	0.155	0.155			68.9	68.9	###
2024-Mar-22 Fri	0.175	###	0.155	0.155			1.5	1.5	###
2024-Mar-21 Thu	###	0.1775	0.1625	###	12,756,880	###	12.5	12.5	0.0
2024-Mar-20 Wed	###	###	0.1575	###			###	###	0.0
2024-Mar-19 Tue	###	###	0.155	0.155	11,844,883	917,978	###	###	###
2024-Mar-18 Mon	###	0.1825	0.155	###	34,804,445	5,873,250	###	###	0.0
2024-Mar-15 Fri	0.185	###	###	###			###	###	0.0
2024-Mar-14 Thu	0.2	###	0.1875	###			###	###	0.0
2024-Mar-13 Wed	###	0.21	0.2	0.2	28,928,546	5,930,351	###	###	0.0
2024-Mar-12 Tue	###	0.225	0.21	0.22	14,590,584	3,173,452	###	###	0.0
2024-Mar-11 Mon	0.21	###	###	###	10,216,473	0	21.8	21.8	0.0
2024-Mar-08 Fri	0.225	0.23	0.21	0.21			###	###	###
2024-Mar-07 Thu	0.24	0.24	0.22	0.22	16,960,486	###	3.6	3.6	0.0
2024-Mar-06 Wed	0.225	###	0.22	0.23			###	###	###
2024-Mar-05 Tue	0.245	0.245	0.225	0.24	18,923,721	4,447,074	22.3	22.3	0.0
2024-Mar-04 Mon	0.25	0.26	###	0.245			###	###	0.0
2024-Mar-01 Fri	0.22	0.25	###	0.24			95.5	95.5	0.0
2024-Feb-29 Thu	###	0.23	###	0.21			15.5	15.5	###
2024-Feb-28 Wed	###	###	0.21	###	27,554,275	###	###	###	0.0
2024-Feb-27 Tue	0.225	0.225	###	0.225			71.5	71.5	###
2024-Feb-26 Mon	0.21	0.225	0.2075	0.225	17,399,242	3,762,586	95.1	95.1	###
2024-Feb-23 Fri	0.22	0.225	0.2025	0.21			###	###	###
2024-Feb-22 Thu	0.225	0.23	###	0.22	9,968,150	###	###	###	0.0
2024-Feb-21 Wed	###	###	###	0.225	13,569,546	0	92.0	92.0	###
2024-Feb-20 Tue	0.23	###	###	0.225			18.3	18.3	###
2024-Feb-19 Mon	###	0.24	0.225	###			69.6	69.6	0.0
2024-Feb-16 Fri	###	###	###	0.23	21,258,373	0	###	###	###
2024-Feb-15 Thu	0.21	###	0.2	0.21	13,853,683	###	###	###	###
2024-Feb-14 Wed	0.185	###	###	###			###	###	0.0
2024-Feb-13 Tue	###	###	0.185	0.185	9,575,289	###	18.1	18.1	###
2024-Feb-12 Mon	###	0.2	0.185	0.185	12,472,841	2,401,021	18.7	18.7	###
2024-Feb-09 Fri	###	###	0.185	###	8,493,579	785,656	###	###	0.0
2024-Feb-08 Thu	0.185	###	0.185	0.185			66.2	66.2	###
2024-Feb-07 Wed	0.185	###	0.1825	0.185	7,198,971	###	64.4	64.4	###
2024-Feb-06 Tue	###	0.185	###	###	6,274,551	###	67.5	67.5	0.0
2024-Feb-05 Mon	###	###	0.1825	0.185			23.1	23.1	###
2024-Feb-02 Fri	###	0.2	###	###			61.9	61.9	0.0
2024-Feb-01 Thu	###	0.2	0.1875	###			###	###	0.0
2024-Jan-31 Wed	###	0.1975	###	###	7,574,350	###	###	###	0.0
2024-Jan-30 Tue	###	0.2	###	###	7,192,821	719,282	84.3	84.3	0.0
2024-Jan-29 Mon	###	###	0.185	###	11,766,342	1,088,386	###	###	0.0
2024-Jan-25 Thu	###	0.2	0.185	0.185	15,039,656	###	7.0	7.0	###
2024-Jan-24 Wed	###	0.21	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	0.2	###	0.1925	###			21.9	21.9	0.0
2024-Jan-22 Mon	0.21	###	###	###			25.4	25.4	0.0
2024-Jan-19 Fri	0.21	###	###	0.21			70.2	70.2	###
2024-Jan-18 Thu	0.2	0.21	###	0.21	7,080,459	743,448	###	###	###
2024-Jan-17 Wed	###	0.21	0.2	###	6,515,443	###	###	###	0.0
2024-Jan-16 Tue	###	0.21	###	0.21			88.4	88.4	###
2024-Jan-15 Mon	0.21	###	###	0.21			70.8	70.8	###
2024-Jan-12 Fri	###	###	###	0.21	18,677,127	0	###	###	###
2024-Jan-11 Thu	###	###	0.185	###			88.1	88.1	0.0
2024-Jan-10 Wed	###	###	0.185	###			###	###	0.0
2024-Jan-09 Tue	###	###	###	###	22,980,321	0	###	###	0.0
2024-Jan-08 Mon	0.23	0.23	0.185	###	62,521,521	###	0.7	0.7	0.0
2024-Jan-05 Fri	0.24	0.245	0.23	0.23	42,945,973	###	###	###	###
2024-Jan-04 Thu	0.26	###	0.255	0.26			###	###	0.0
2024-Jan-03 Wed	###	0.27	0.26	###	10,070,647	2,668,721	###	###	0.0
2024-Jan-02 Tue	0.25	0.27	0.245	0.27			###	###	###
2023-Dec-29 Fri	0.255	0.26	0.245	0.25	14,500,084	3,661,271	###	###	0.0
2023-Dec-28 Thu	0.245	0.26	0.2425	0.255	21,309,157	5,353,925	89.7	89.7	0.0
2023-Dec-27 Wed	0.255	0.26	###	0.24			5.1	5.1	0.0
2023-Dec-22 Fri	0.29	0.29	0.25	0.26			1.5	1.5	0.0
2023-Dec-21 Thu	###	0.345	###	###	16,773,728	###	13.0	13.0	0.0
2023-Dec-20 Wed	###	0.355	###	0.345			93.6	93.6	0.0
2023-Dec-19 Tue	0.325	###	###	###			13.1	13.1	0.0
2023-Dec-18 Mon	###	0.325	###	0.325			94.6	94.6	###
2023-Dec-15 Fri	0.275	###	###	###			###	###	0.0
2023-Dec-14 Thu	0.26	0.28	0.26	###	25,117,945	6,781,845	###	###	0.0
2023-Dec-13 Wed	0.245	0.25	0.24	0.245			69.0	69.0	0.0
2023-Dec-12 Tue	0.25	0.255	0.24	0.24	14,033,356	3,473,255	15.1	15.1	0.0
2023-Dec-11 Mon	0.27	0.28	0.25	0.25	15,495,740	4,106,371	5.7	5.7	0.0
2023-Dec-08 Fri	0.26	0.27	0.2575	###	17,673,775	4,661,458	80.5	80.5	0.0
2023-Dec-07 Thu	###	0.275	0.2525	0.255			###	###	0.0
2023-Dec-06 Wed	0.23	0.275	0.225	0.27			###	###	###
2023-Dec-05 Tue	0.25	0.25	0.23	0.23			###	###	###
2023-Dec-04 Mon	0.27	0.28	0.2525	0.255			###	###	0.0
2023-Dec-01 Fri	0.28	0.28	###	0.27			13.9	13.9	###
2023-Nov-30 Thu	0.285	0.29	###	0.28			###	###	###
2023-Nov-29 Wed	###	###	0.29	0.29	25,379,785	###	###	###	###
2023-Nov-28 Tue	###	0.3325	###	###	14,799,551	2,460,425	9.8	9.8	0.0
2023-Nov-27 Mon	0.345	###	###	###			12.7	12.7	0.0
2023-Nov-24 Fri	0.345	0.355	0.345	0.345	12,488,259	###	67.8	67.8	0.0
2023-Nov-23 Thu	0.355	###	0.345	0.345	11,547,275	###	17.6	17.6	0.0
2023-Nov-22 Wed	###	###	0.355	0.355	10,681,249	1,895,921	20.1	20.1	0.0
2023-Nov-21 Tue	###	###	###	###			###	###	0.0
2023-Nov-20 Mon	0.385	0.385	###	###			###	###	0.0
2023-Nov-17 Fri	###	0.385	###	###			90.3	90.3	0.0
2023-Nov-16 Thu	0.385	0.385	###	###			9.2	9.2	0.0
2023-Nov-15 Wed	###	0.3925	###	###	24,555,958	###	17.5	17.5	0.0
2023-Nov-14 Tue	0.375	0.3825	###	0.375			###	###	###
2023-Nov-13 Mon	###	0.375	###	###	9,836,975	###	###	###	0.0
2023-Nov-10 Fri	0.385	###	###	###	14,443,424	0	###	###	0.0
2023-Nov-09 Thu	0.385	###	###	###	10,370,640	0	81.6	81.6	0.0
2023-Nov-08 Wed	###	0.385	0.3675	0.385			###	###	0.0
2023-Nov-07 Tue	###	0.385	###	###	12,134,820	2,335,952	###	###	0.0
2023-Nov-06 Mon	0.385	###	###	0.375			17.7	17.7	###
2023-Nov-03 Fri	###	0.3875	###	0.385	24,858,941	###	###	###	0.0
2023-Nov-02 Thu	###	###	###	0.355	12,624,146	0	###	###	0.0
2023-Nov-01 Wed	###	###	0.345	0.345			###	###	0.0
2023-Oct-31 Tue	###	###	0.3425	###			###	###	0.0
2023-Oct-30 Mon	0.355	###	0.345	###	10,026,783	1,729,620	###	###	0.0
2023-Oct-27 Fri	0.355	###	###	0.355	16,295,455	0	65.2	65.2	0.0
2023-Oct-26 Thu	0.345	0.3575	###	###			81.6	81.6	0.0
2023-Oct-25 Wed	0.355	###	0.345	###			26.6	26.6	0.0
2023-Oct-24 Tue	###	0.355	###	###			92.9	92.9	0.0
2023-Oct-23 Mon	###	###	###	###	10,181,747	0	18.8	18.8	0.0
2023-Oct-20 Fri	###	###	###	0.345			82.3	82.3	0.0
2023-Oct-19 Thu	###	0.355	###	0.345	25,545,472	4,534,321	###	###	0.0
2023-Oct-18 Wed	###	###	0.355	0.355	17,427,643	###	16.9	16.9	0.0
2023-Oct-17 Tue	0.375	0.375	0.355	###			###	###	0.0
2023-Oct-16 Mon	###	###	###	###			6.8	6.8	0.0
2023-Oct-13 Fri	0.385	0.41	0.375	0.375	35,285,257	###	16.0	16.0	###
2023-Oct-12 Thu	0.375	###	0.3625	0.4			95.9	95.9	0.0
2023-Oct-11 Wed	###	###	###	###	25,997,322	0	14.3	14.3	0.0
2023-Oct-10 Tue	0.345	0.3825	0.345	###			93.5	93.5	0.0
2023-Oct-09 Mon	0.355	###	###	###			13.4	13.4	0.0
2023-Oct-06 Fri	###	###	0.345	###	29,838,945	###	###	###	0.0
2023-Oct-05 Thu	###	###	0.3675	###			5.8	5.8	0.0
2023-Oct-04 Wed	###	###	###	###	26,481,679	0	###	###	0.0
2023-Oct-03 Tue	###	0.4275	0.41	0.42			###	###	###
2023-Oct-02 Mon	0.41	0.445	###	0.43			###	###	###
2023-Sep-29 Fri	###	0.445	0.3625	###			95.6	95.6	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	0.3475	###	###	15,156,144	2,633,380	68.1	68.1	0.0
2023-Sep-26 Tue	0.345	###	0.3375	###	12,729,655	2,148,129	28.8	28.8	0.0
2023-Sep-25 Mon	###	0.355	###	0.345	11,940,950	###	###	###	0.0
2023-Sep-22 Fri	0.345	###	###	0.355			###	###	0.0
2023-Sep-21 Thu	###	0.3575	0.3425	###			###	###	0.0
2023-Sep-20 Wed	###	###	###	###	22,339,674	0	###	###	0.0
2023-Sep-19 Tue	###	###	###	###			8.0	8.0	0.0
2023-Sep-18 Mon	0.4	0.4	###	###			###	###	0.0
2023-Sep-15 Fri	###	###	0.3875	0.4			###	###	0.0
2023-Sep-14 Thu	0.385	###	###	###			###	###	0.0
2023-Sep-13 Wed	0.385	0.4	0.3825	###			###	###	0.0
2023-Sep-12 Tue	###	###	0.375	###	11,368,825	2,131,654	###	###	0.0
2023-Sep-11 Mon	0.385	0.3925	0.3775	###			30.8	30.8	0.0
2023-Sep-08 Fri	###	0.4	0.385	0.385			15.0	15.0	0.0
2023-Sep-07 Thu	0.4	###	###	###			31.8	31.8	0.0
2023-Sep-06 Wed	0.4	###	###	###	24,044,881	0	81.0	81.0	0.0
2023-Sep-05 Tue	0.41	###	0.4	0.4			18.3	18.3	0.0
2023-Sep-04 Mon	0.4	###	0.4	0.41	18,418,376	3,683,675	###	###	###
2023-Sep-01 Fri	###	0.4025	0.3925	0.4			77.2	77.2	0.0
2023-Aug-31 Thu	0.4	0.41	###	###			25.6	25.6	0.0
2023-Aug-30 Wed	###	###	###	0.4			###	###	0.0
2023-Aug-29 Tue	###	###	###	0.41			###	###	###
2023-Aug-28 Mon	0.41	###	0.385	###			16.1	16.1	0.0
2023-Aug-25 Fri	0.4	0.41	###	0.41	19,960,182	###	85.8	85.8	###
2023-Aug-24 Thu	0.42	0.44	0.4	###			12.3	12.3	0.0
2023-Aug-23 Wed	0.41	0.425	###	0.41			###	###	###
2023-Aug-22 Tue	###	0.42	0.4	0.41	31,443,979	###	###	###	###
2023-Aug-21 Mon	###	0.43	0.3925	###	41,442,850	17,043,372	###	###	0.0
2023-Aug-18 Fri	0.41	0.46	0.41	###	52,340,042	###	###	###	0.0
2023-Aug-17 Thu	0.425	0.4375	###	0.41	68,810,321	15,052,257	14.1	14.1	###
2023-Aug-16 Wed	0.545	0.545	0.545	0.545	0				0.0
2023-Aug-15 Tue	0.56	0.57	0.54	0.545			16.5	16.5	0.0
2023-Aug-14 Mon	0.57	0.575	0.56	0.56	6,896,320	###	###	###	###
2023-Aug-11 Fri	0.58	0.585	0.57	0.575	8,851,846	5,111,941	23.9	23.9	###
2023-Aug-10 Thu	0.58	###	0.57	0.58			###	###	###
2023-Aug-09 Wed	0.58	0.59	0.56	0.58			71.2	71.2	###
2023-Aug-08 Tue	###	0.625	0.58	0.585			20.6	20.6	###
2023-Aug-07 Mon	###	0.655	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	###	###	13,861,176	0	11.8	11.8	0.0
2023-Aug-03 Thu	###	0.675	0.655	###	10,345,280	###	77.8	77.8	0.0
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	0.645	###	0.645	###	11,378,125	3,669,445	###	###	0.0
2023-Jul-31 Mon	###	###	###	###	13,810,276	0	###	###	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	0.71	###	###	18,444,250	###	###	###	0.0
2023-Jul-26 Wed	###	0.74	###	0.7	29,333,277	###	###	###	###
2023-Jul-25 Tue	###	###	###	0.7	66,988,275	0	###	###	###
2023-Jul-24 Mon	0.78	0.8	0.72	0.72	58,441,472	###	###	###	###
2023-Jul-21 Fri	###	###	0.855	0.87	16,470,676	###	8.8	8.8	0.1
2023-Jul-20 Thu	0.925	###	###	###	5,366,255	0	28.1	28.1	0.0
2023-Jul-19 Wed	###	###	###	###	7,852,074	0	24.9	24.9	0.0
2023-Jul-18 Tue	###	0.955	0.925	0.925			###	###	###
2023-Jul-17 Mon	0.975	###	0.945	0.945			16.7	16.7	0.1
2023-Jul-14 Fri	###	###	0.955	0.985	9,667,224	###	75.7	75.7	###
2023-Jul-13 Thu	0.975	0.975	###	###			23.5	23.5	0.0
2023-Jul-12 Wed	0.975	###	0.9525	0.955	6,150,752	###	22.6	22.6	0.1
2023-Jul-11 Tue	###	###	###	###	10,853,550	0	###	###	0.0
2023-Jul-10 Mon	0.945	###	###	###			20.5	20.5	0.0
2023-Jul-07 Fri	###	###	###	###			###	###	0.0
2023-Jul-06 Thu	###	###	###	0.955			35.7	35.7	0.1
2023-Jul-05 Wed	###	0.975	###	###	6,009,756	2,929,756	###	###	0.0
2023-Jul-04 Tue	0.955	0.975	###	###	10,829,377	5,279,321	23.0	23.0	0.0
2023-Jul-03 Mon	###	###	###	0.945	12,222,425	0	83.8	83.8	0.1
2023-Jun-30 Fri	###	###	0.885	###			###	###	0.0
2023-Jun-29 Thu	###	###	0.89	###			###	###	0.0
2023-Jun-28 Wed	0.925	###	###	###	10,557,288	0	25.1	25.1	0.0
2023-Jun-27 Tue	###	0.955	###	###	9,608,522	###	###	###	0.0
2023-Jun-26 Mon	###	###	###	###	11,543,754	0	###	###	0.0
2023-Jun-23 Fri	###	###	###	###	11,681,578	0	24.1	24.1	0.0
2023-Jun-22 Thu	###	###	###	###			22.4	22.4	0.0
2023-Jun-21 Wed	0.975	0.985	0.9625	0.975	10,165,889	###	70.1	70.1	###
2023-Jun-20 Tue	1	###	###	###			###	###	0.0
2023-Jun-19 Mon	###	###	1	###			###	###	0.0
2023-Jun-16 Fri	###	###	###	1.045	17,185,244	0	###	###	0.1
2023-Jun-15 Thu	###	###	1.0025	###	7,614,442	###	###	###	0.0
2023-Jun-14 Wed	###	###	###	###	13,148,750	0	22.1	22.1	0.0
2023-Jun-13 Tue	###	###	###	1.025			###	###	###
2023-Jun-09 Fri	###	###	###	###	4,127,080	0	22.9	22.9	0.0
2023-Jun-08 Thu	###	###	###	###	5,553,779	0	28.3	28.3	0.0
2023-Jun-07 Wed	###	###	###	###	7,001,625	0	29.4	29.4	0.0
2023-Jun-06 Tue	###	###	###	1.075			26.7	26.7	###
2023-Jun-05 Mon	###	1.125	1.085	###			###	###	0.0
2023-Jun-02 Fri	1.055	1.085	1.055	###			80.5	80.5	0.0
2023-Jun-01 Thu	###	###	###	###			82.4	82.4	0.0
2023-May-31 Wed	###	###	0.9975	###			###	###	0.0
2023-May-30 Tue	1.045	###	###	###	9,169,649	0	13.5	13.5	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	0.985	1.025	0.985	###	10,813,771	###	90.1	90.1	0.0
2023-May-25 Thu	###	###	###	1			###	###	###
2023-May-24 Wed	###	###	1.0325	###	8,623,344	###	30.2	30.2	0.0
2023-May-23 Tue	1.075	###	###	###	14,447,022	0	25.9	25.9	0.0
2023-May-22 Mon	###	1.145	###	###			###	###	0.0
2023-May-19 Fri	###	###	###	1.125			###	###	###
2023-May-18 Thu	###	1.1325	###	###			###	###	0.0
2023-May-17 Wed	###	###	###	###			###	###	0.0
2023-May-16 Tue	###	1.2	###	###			###	###	0.0
2023-May-15 Mon	1.175	###	###	###	26,567,079	0	37.9	37.9	0.0
2023-May-12 Fri	###	###	###	###	31,886,340	0	92.2	92.2	0.0
2023-May-11 Thu	1.055	###	###	###			93.0	93.0	0.0
2023-May-10 Wed	###	###	1	###			76.5	76.5	0.0
2023-May-09 Tue	###	###	0.9975	1	17,304,082	###	###	###	###
2023-May-08 Mon	###	###	###	###			90.0	90.0	0.0
2023-May-05 Fri	0.945	0.975	0.945	###			83.6	83.6	0.0
2023-May-04 Thu	0.955	###	###	###			###	###	0.0
2023-May-03 Wed	###	###	###	0.945	7,395,082	0	35.0	35.0	0.1
2023-May-02 Tue	###	0.985	0.9475	###			###	###	0.0
2023-May-01 Mon	0.985	###	0.945	0.955			###	###	0.1
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###	14,921,676	0	###	###	0.0
2023-Apr-26 Wed	1	###	###	###	14,584,275	0	36.7	36.7	0.0
2023-Apr-24 Mon	0.945	###	0.945	0.975			90.6	90.6	###
2023-Apr-21 Fri	###	0.975	###	###	13,805,856	6,730,354	69.0	69.0	0.0
2023-Apr-20 Thu	###	###	0.975	###	14,332,754	###	20.4	20.4	0.0
2023-Apr-19 Wed	###	###	###	###			86.4	86.4	0.0
2023-Apr-18 Tue	###	###	0.955	0.985			###	###	###
2023-Apr-17 Mon	###	###	###	0.925	9,737,146	0	###	###	###
2023-Apr-14 Fri	###	0.925	0.88	###	12,865,880	11,611,456	66.1	66.1	0.0
2023-Apr-13 Thu	0.89	###	0.885	###	6,710,951	###	78.2	78.2	0.0
2023-Apr-12 Wed	###	0.925	###	###			76.9	76.9	0.0
2023-Apr-11 Tue	0.88	###	0.88	0.89			74.2	74.2	###
2023-Apr-06 Thu	0.85	0.88	###	0.87	14,690,050	6,463,622	85.2	85.2	0.1
2023-Apr-05 Wed	0.8	0.875	###	0.87	17,174,589	7,513,882	96.3	96.3	0.1
2023-Apr-04 Tue	0.84	0.845	###	###			10.9	10.9	0.0
2023-Apr-03 Mon	0.87	0.875	0.845	0.845			20.0	20.0	###
2023-Mar-31 Fri	0.875	0.885	0.85	0.86			###	###	###
2023-Mar-30 Thu	0.885	0.89	0.86	0.87			18.0	18.0	0.1
2023-Mar-29 Wed	###	###	0.85	0.86			10.7	10.7	###
2023-Mar-28 Tue	###	###	0.825	###			92.9	92.9	0.0
2023-Mar-27 Mon	0.79	0.8	###	0.78	6,660,080	###	29.6	29.6	0.1
2023-Mar-24 Fri	0.76	0.8	0.76	0.785	12,583,359	9,815,020	###	###	###
2023-Mar-23 Thu	0.775	0.785	0.725	0.76			22.4	22.4	0.1
2023-Mar-22 Wed	0.845	0.845	0.79	0.79	15,109,123	###	5.3	5.3	###
2023-Mar-21 Tue	0.825	0.845	###	0.82	7,974,879	3,369,386	32.1	32.1	0.1
2023-Mar-20 Mon	0.84	0.86	###	0.81			###	###	0.1
2023-Mar-17 Fri	0.845	0.86	###	0.84	13,424,345	###	###	###	###
2023-Mar-16 Thu	###	0.84	###	0.825	20,434,850	###	37.0	37.0	0.1
2023-Mar-15 Wed	0.88	###	0.8525	0.86			###	###	###
2023-Mar-14 Tue	###	###	0.86	0.86			###	###	###
2023-Mar-13 Mon	###	###	###	0.925	10,451,124	0	33.3	33.3	###
2023-Mar-10 Fri	0.975	###	0.945	0.945			###	###	0.1
2023-Mar-09 Thu	###	###	###	1	11,291,220	0	###	###	###
2023-Mar-08 Wed	###	###	###	###	10,500,883	0	###	###	0.0
2023-Mar-07 Tue	###	###	1	###	9,525,772	4,762,886	32.2	32.2	0.0
2023-Mar-06 Mon	1	###	1	###			###	###	0.0
2023-Mar-03 Fri	###	0.9775	###	###	10,349,656	###	86.0	86.0	0.0
2023-Mar-02 Thu	0.955	###	###	0.945			31.6	31.6	0.1
2023-Mar-01 Wed	0.925	###	###	0.955	13,725,344	0	###	###	0.1
2023-Feb-28 Tue	###	###	###	###			26.8	26.8	0.0
2023-Feb-27 Mon	0.955	0.955	###	###	11,038,922	5,271,085	28.2	28.2	0.0
2023-Feb-24 Fri	0.945	0.975	###	###	18,711,879	9,122,041	###	###	0.0
2023-Feb-23 Thu	0.955	###	###	###	12,253,241	0	###	###	0.0
2023-Feb-22 Wed	###	0.955	###	###			###	###	0.0
2023-Feb-21 Tue	###	###	###	0.955	16,618,554	0	###	###	0.1
2023-Feb-20 Mon	###	###	###	###	16,581,526	0	###	###	0.0
2023-Feb-17 Fri	###	###	###	###			17.9	17.9	0.0
2023-Feb-16 Thu	###	###	###	###	14,910,971	0	###	###	0.0
2023-Feb-15 Wed	###	###	###	###	18,561,029	0	###	###	0.0
2023-Feb-14 Tue	###	1.045	1.0075	###			21.8	21.8	0.0
2023-Feb-13 Mon	1.045	1.0475	###	1.025	9,154,221	4,794,523	29.6	29.6	###
2023-Feb-10 Fri	###	###	###	1.045			###	###	0.1
2023-Feb-09 Thu	###	###	###	###	9,615,124	0	###	###	0.0
2023-Feb-08 Wed	###	1.085	###	1.075			###	###	###
2023-Feb-07 Tue	###	###	1.045	1.055			###	###	0.1
2023-Feb-06 Mon	1.125	1.125	###	###	18,142,988	###	###	###	0.0
2023-Feb-03 Fri	###	###	###	###	9,883,042	0	###	###	0.0
2023-Feb-02 Thu	1.155	1.155	1.125	1.145	10,538,557	12,013,954	32.4	32.4	###
2023-Feb-01 Wed	###	###	###	###			###	###	0.0
2023-Jan-31 Tue	1.22	1.22	###	###	26,915,183	###	###	###	0.0
2023-Jan-30 Mon	###	1.23	###	1.23	34,574,285	21,263,185	###	###	0.1
2023-Jan-27 Fri	###	###	###	###			71.2	71.2	0.0
2023-Jan-25 Wed	###	###	###	###			75.7	75.7	0.0
2023-Jan-24 Tue	###	###	###	###	23,688,427	0	16.2	16.2	0.0
2023-Jan-23 Mon	###	###	###	###	21,396,889	0	###	###	0.0
2023-Jan-20 Fri	###	1.0625	1.025	1.055	22,548,688	###	###	###	0.1
2023-Jan-19 Thu	###	###	1.025	###			79.6	79.6	0.0
2023-Jan-18 Wed	1.025	1.075	1.025	###	24,020,971	###	###	###	0.0
2023-Jan-17 Tue	1.045	1.055	1.0075	###	33,651,657	34,703,271	19.2	19.2	0.0
2023-Jan-16 Mon	###	###	1.055	###	23,768,653	###	###	###	0.0
2023-Jan-13 Fri	###	1.2	###	###			5.1	5.1	0.0
2023-Jan-12 Thu	1.2	###	###	###	12,222,125	0	###	###	0.0
2023-Jan-11 Wed	###	1.2	1.1625	1.175	11,419,258	###	###	###	###
2023-Jan-10 Tue	1.2	1.22	1.1275	###	19,897,642	23,354,857	###	###	0.0
2023-Jan-09 Mon	1.26	1.27	###	1.2			7.4	7.4	0.1
2023-Jan-06 Fri	###	###	1.085	###			97.2	97.2	0.0
2023-Jan-05 Thu	###	###	###	###	19,515,283	0	94.0	94.0	0.0
2023-Jan-04 Wed	###	###	1	###			###	###	0.0
2023-Jan-03 Tue	1.055	1.085	1	###			###	###	0.0
2022-Dec-30 Fri	1	###	###	1.025			###	###	###
2022-Dec-29 Thu	0.945	0.9925	###	0.975	16,605,588	8,240,523	###	###	###
2022-Dec-28 Wed	###	###	###	###	16,256,226	0	###	###	0.0
2022-Dec-23 Fri	###	1	###	###			###	###	0.0
2022-Dec-22 Thu	###	###	###	1	22,373,880	0	###	###	###
2022-Dec-21 Wed	###	###	1.025	###			62.2	62.2	0.0
2022-Dec-20 Tue	1.075	1.075	###	###	26,936,289	14,478,255	8.0	8.0	0.0
2022-Dec-19 Mon	###	###	###	###	20,845,870	0	78.3	78.3	0.0
2022-Dec-16 Fri	###	1.085	###	###	55,286,089	###	90.9	90.9	0.0
2022-Dec-15 Thu	###	1.145	1.045	1.055	56,070,347	61,397,029	5.0	5.0	0.1
2022-Dec-14 Wed	1.145	###	###	###	19,983,578	0	82.2	82.2	0.0
2022-Dec-13 Tue	###	1.2	###	###	23,485,787	14,091,472	13.2	13.2	0.0
2022-Dec-12 Mon	1.155	###	1.145	###	26,714,455	15,294,025	79.2	79.2	0.0
2022-Dec-09 Fri	1.185	###	###	1.175	51,857,028	0	###	###	###
2022-Dec-08 Thu	1.285	###	###	###	56,218,125	0	###	###	0.0
2022-Dec-07 Wed	1.28	###	1.26	###	18,403,724	11,594,346	###	###	0.0
2022-Dec-06 Tue	1.28	###	1.255	###			###	###	0.0
2022-Dec-05 Mon	1.375	###	###	###			11.4	11.4	0.0
2022-Dec-02 Fri	###	###	###	###			84.4	84.4	0.0
2022-Dec-01 Thu	###	###	1.3175	###			13.5	13.5	0.0
2022-Nov-30 Wed	###	###	1.29	1.355			82.2	82.2	###
2022-Nov-29 Tue	1.26	###	1.255	###			93.1	93.1	0.0
2022-Nov-28 Mon	1.325	1.325	1.245	1.29			###	###	0.1
2022-Nov-25 Fri	1.425	1.425	###	###	30,328,646	###	5.6	5.6	0.0
2022-Nov-24 Thu	1.48	1.49	###	###	20,671,725	###	9.2	9.2	0.0
2022-Nov-23 Wed	1.445	1.48	1.44	1.45			###	###	###
2022-Nov-22 Tue	1.42	1.45	###	1.42			70.9	70.9	###
2022-Nov-21 Mon	###	1.47	###	###	30,145,023	###	###	###	0.0
2022-Nov-18 Fri	1.41	1.41	###	1.4			###	###	###
2022-Nov-17 Thu	###	1.51	###	###			7.8	7.8	0.0
2022-Nov-16 Wed	1.59	###	1.475	1.485	41,488,529	###	###	###	###
2022-Nov-15 Tue	1.79	1.8	1.54	1.57	89,806,151	149,976,272	1.5	1.5	0.1
2022-Nov-14 Mon	###	1.875	###	###			###	###	0.0
2022-Nov-11 Fri	1.655	1.7	###	###	45,336,524	38,536,045	###	###	0.0
2022-Nov-10 Thu	###	###	###	###	25,357,124	0	92.2	92.2	0.0
2022-Nov-09 Wed	1.53	1.57	1.525	###	24,183,345	37,423,726	83.8	83.8	0.0
2022-Nov-08 Tue	1.475	1.53	1.44	###	33,770,746	50,149,557	83.1	83.1	0.0
2022-Nov-07 Mon	1.44	1.455	###	1.45			75.8	75.8	###
2022-Nov-04 Fri	###	1.43	###	1.41			###	###	###
2022-Nov-03 Thu	###	###	1.325	###	20,361,546	13,489,524	###	###	0.0
2022-Nov-02 Wed	1.45	###	###	###	17,364,582	0	11.6	11.6	0.0
2022-Nov-01 Tue	###	1.46	###	1.44			###	###	0.1
2022-Oct-31 Mon	###	###	###	1.385			72.5	72.5	0.1
2022-Oct-28 Fri	###	1.4	1.3325	###	23,873,373	###	22.3	22.3	0.0
2022-Oct-27 Thu	###	1.44	###	###			###	###	0.0
2022-Oct-26 Wed	1.49	1.53	1.43	1.455	34,504,728	###	22.5	22.5	###
2022-Oct-25 Tue	1.42	1.485	1.4	1.47	33,999,940	###	###	###	###
2022-Oct-24 Mon	1.42	1.445	1.3825	1.4	29,629,671	41,888,947	29.3	29.3	###
2022-Oct-21 Fri	###	1.3825	1.2925	1.375			###	###	0.1
2022-Oct-20 Thu	###	1.41	1.325	###			###	###	0.0
2022-Oct-19 Wed	###	###	###	###	42,466,321	0	###	###	0.0
2022-Oct-18 Tue	1.255	1.28	###	1.275	41,992,750	###	###	###	###
2022-Oct-17 Mon	###	1.23	1.125	###	33,828,429	39,832,975	96.4	96.4	0.0
2022-Oct-14 Fri	###	1.175	###	1.155	28,345,955	16,653,248	34.0	34.0	0.1
2022-Oct-13 Thu	###	1.1575	1.125	###	27,500,150	31,384,546	###	###	0.0
2022-Oct-12 Wed	###	1.185	1.125	###			39.6	39.6	0.0
2022-Oct-11 Tue	1.155	1.225	###	###			35.0	35.0	0.0
2022-Oct-10 Mon	###	1.175	1.125	###			###	###	0.0
2022-Oct-07 Fri	###	###	###	###			28.0	28.0	0.0
2022-Oct-06 Thu	###	###	###	###			69.6	69.6	0.0
2022-Oct-05 Wed	1.25	1.275	###	1.145	60,082,340	###	3.0	3.0	###
2022-Oct-04 Tue	###	###	###	1.185	49,723,749	0	94.4	94.4	0.1
2022-Oct-03 Mon	###	1.075	###	###	62,732,159	###	###	###	0.0
2022-Sep-30 Fri	###	###	###	###	0				0.0
2022-Sep-29 Thu	###	###	###	###	48,187,154	0	###	###	0.0
2022-Sep-28 Wed	1.23	1.2325	###	###			1.9	1.9	0.0
2022-Sep-27 Tue	1.275	1.2825	1.1725	###			###	###	0.0
2022-Sep-26 Mon	###	###	1.25	1.26	21,529,253	13,455,783	###	###	###
2022-Sep-23 Fri	1.375	1.41	1.345	###			###	###	0.0
2022-Sep-21 Wed	###	1.44	###	###	13,825,546	###	###	###	0.0
2022-Sep-20 Tue	1.49	###	1.42	1.44	16,103,857	###	###	###	0.1
2022-Sep-19 Mon	1.43	1.51	1.43	###	14,981,652	22,023,028	80.7	80.7	0.0
2022-Sep-16 Fri	###	1.48	1.4025	1.44			###	###	0.1
2022-Sep-15 Thu	1.625	###	1.5	###	29,398,324	22,048,743	2.8	2.8	0.0
2022-Sep-14 Wed	1.56	###	1.53	###			76.1	76.1	0.0
2022-Sep-13 Tue	###	1.6875	1.575	###			89.1	89.1	0.0
2022-Sep-12 Mon	###	1.645	1.55	1.59			18.1	18.1	###
2022-Sep-09 Fri	###	###	1.525	###	30,723,520	23,426,684	20.4	20.4	0.0
2022-Sep-08 Thu	1.56	###	1.545	###	26,513,989	20,482,056	80.8	80.8	0.0
2022-Sep-07 Wed	1.47	1.545	1.45	1.525	20,042,048	###	###	###	0.1
2022-Sep-06 Tue	###	###	###	###	24,572,822	0	97.9	97.9	0.0
2022-Sep-05 Mon	1.29	###	1.27	###	14,161,420	###	94.4	94.4	0.0
2022-Sep-02 Fri	1.355	###	1.27	1.285	22,113,247	###	###	###	###
2022-Sep-01 Thu	1.385	1.44	1.355	1.355			30.0	30.0	###
2022-Aug-31 Wed	###	1.4	1.345	1.4			84.3	84.3	###
2022-Aug-30 Tue	###	###	###	###			###	###	0.0
2022-Aug-29 Mon	###	1.375	1.325	###	16,135,442	21,782,846	###	###	0.0
2022-Aug-26 Fri	1.41	1.43	###	###	13,141,046	9,395,847	###	###	0.0
2022-Aug-25 Thu	1.44	###	1.3925	###	16,762,387	###	###	###	0.0
2022-Aug-24 Wed	###	###	###	1.4	13,715,077	0	66.6	66.6	###
2022-Aug-23 Tue	1.355	1.42	###	1.355	19,069,141	###	###	###	###
2022-Aug-22 Mon	1.355	###	1.325	1.375	16,933,278	###	85.0	85.0	0.1
2022-Aug-19 Fri	1.425	###	1.385	1.4			###	###	###
2022-Aug-18 Thu	###	1.43	###	###			74.2	74.2	0.0
2022-Aug-17 Wed	1.47	1.485	###	1.43	23,763,472	17,644,377	24.2	24.2	0.1
2022-Aug-16 Tue	###	###	1.46	1.49			###	###	###
2022-Aug-15 Mon	1.53	###	1.525	###	38,281,128	###	###	###	0.0
2022-Aug-12 Fri	1.47	1.53	1.455	1.47	23,328,350	###	###	###	###
2022-Aug-11 Thu	###	1.55	1.48	###	26,156,371	###	###	###	0.0
2022-Aug-10 Wed	###	1.46	###	1.445	26,415,742	###	###	###	###
2022-Aug-09 Tue	1.375	1.51	###	1.4	41,212,589	###	###	###	###
2022-Aug-08 Mon	###	###	1.285	###	20,968,275	###	86.9	86.9	0.0
2022-Aug-05 Fri	###	###	1.21	1.285	18,767,022	11,354,048	###	###	###
2022-Aug-04 Thu	###	1.2225	1.185	1.21			###	###	###
2022-Aug-03 Wed	1.125	###	1.085	###			87.4	87.4	0.0
2022-Aug-02 Tue	###	1.185	1.125	1.125			###	###	###
2022-Aug-01 Mon	1.185	1.225	###	1.185	18,352,354	###	###	###	0.1
2022-Jul-29 Fri	1.155	###	###	1.155			63.7	63.7	0.1
2022-Jul-28 Thu	###	###	1.085	1.125			79.2	79.2	###
2022-Jul-27 Wed	###	###	###	###	8,836,052	0	65.7	65.7	0.0
2022-Jul-26 Tue	1.055	###	1.045	1.045	12,881,279	###	###	###	0.1
2022-Jul-25 Mon	###	###	###	1.045	5,377,850	0	###	###	0.1
2022-Jul-22 Fri	###	###	###	1.055	13,992,974	0	###	###	0.1
2022-Jul-21 Thu	###	###	1	###	17,239,479	###	###	###	0.0
2022-Jul-20 Wed	###	###	0.955	1	15,809,357	###	86.6	86.6	###
2022-Jul-19 Tue	0.945	###	###	###	11,034,881	0	24.8	24.8	0.0
2022-Jul-18 Mon	###	###	###	###			###	###	0.0
2022-Jul-15 Fri	0.89	###	0.8825	###	7,890,074	###	###	###	0.0
2022-Jul-14 Thu	0.87	###	0.845	###			86.1	86.1	0.0
2022-Jul-13 Wed	0.855	0.88	0.825	0.875			###	###	0.1
2022-Jul-12 Tue	###	###	0.85	0.855			###	###	###
2022-Jul-11 Mon	0.955	###	###	###			###	###	0.0
2022-Jul-08 Fri	###	###	###	###			8.5	8.5	0.0
2022-Jul-07 Thu	###	###	0.9275	###	11,269,750	5,226,346	###	###	0.0
2022-Jul-06 Wed	###	0.955	0.9275	###	9,214,558	###	###	###	0.0
2022-Jul-05 Tue	0.945	###	###	###	10,470,954	0	###	###	0.0
2022-Jul-04 Mon	###	1	0.925	###			###	###	0.0
2022-Jul-01 Fri	###	0.975	###	###	13,488,240	###	###	###	0.0
2022-Jun-30 Thu	###	1	0.955	0.955	12,414,782	12,135,449	###	###	0.1
2022-Jun-29 Wed	###	###	0.975	0.985			33.0	33.0	###
2022-Jun-28 Tue	###	1.055	###	###			65.8	65.8	0.0
2022-Jun-27 Mon	###	###	###	1.025			92.9	92.9	###
2022-Jun-24 Fri	0.85	###	0.84	###			86.7	86.7	0.0
2022-Jun-23 Thu	0.83	###	0.82	0.84	35,937,176	14,734,242	83.2	83.2	###
2022-Jun-22 Wed	###	###	0.85	0.85			1.3	1.3	###
2022-Jun-21 Tue	###	###	###	###	29,367,682	0	###	###	0.0
2022-Jun-20 Mon	###	###	###	1.075			###	###	###
2022-Jun-17 Fri	###	###	###	###	111,452,540	0	63.2	63.2	0.0
2022-Jun-16 Thu	1.2	1.26	1.185	1.21	35,913,858	###	72.0	72.0	###
2022-Jun-15 Wed	1.225	1.26	###	###	31,292,140	19,714,048	###	###	0.0
2022-Jun-14 Tue	1.125	1.245	1.125	###	50,185,389	59,469,685	96.8	96.8	0.0
2022-Jun-10 Fri	###	1.245	###	1.245	28,397,058	###	###	###	0.1
2022-Jun-09 Thu	###	1.25	1.185	###	13,450,641	16,376,155	###	###	0.0
2022-Jun-08 Wed	1.28	###	###	1.26			33.0	33.0	###
2022-Jun-07 Tue	1.21	###	1.21	1.24			92.8	92.8	0.1
2022-Jun-06 Mon	1.2	1.22	###	###	15,673,344	###	46.4	46.4	0.0
2022-Jun-03 Fri	1.2	###	###	###			80.0	80.0	0.0
2022-Jun-02 Thu	###	###	###	###			94.3	94.3	0.0
2022-Jun-01 Wed	###	###	###	###			###	###	0.0
2022-May-31 Tue	###	1.425	1.355	###			77.2	77.2	0.0
2022-May-30 Mon	###	###	1.345	1.375	19,868,325	13,361,448	###	###	0.1
2022-May-27 Fri	1.325	1.345	###	###			27.3	27.3	0.0
2022-May-26 Thu	1.28	1.325	1.25	1.28	13,921,027	17,923,322	74.4	74.4	###
2022-May-25 Wed	###	###	1.255	1.26	16,032,454	###	11.4	11.4	###
2022-May-24 Tue	###	1.375	1.27	1.275			8.7	8.7	###
2022-May-23 Mon	###	###	###	###			25.6	25.6	0.0
2022-May-20 Fri	1.28	###	1.255	###			89.7	89.7	0.0
2022-May-19 Thu	1.245	1.285	###	1.24			32.9	32.9	0.1
2022-May-18 Wed	###	###	###	###	19,154,875	0	###	###	0.0
2022-May-17 Tue	###	###	###	###			94.6	94.6	0.0
2022-May-16 Mon	1.185	1.24	###	1.185			72.6	72.6	0.1
2022-May-13 Fri	1.155	###	###	1.145	16,491,978	0	###	###	###
2022-May-12 Thu	###	###	###	1.125			90.9	90.9	###
2022-May-11 Wed	1.155	###	1.085	1.145	21,908,127	11,885,158	27.1	27.1	###
2022-May-10 Tue	###	1.225	###	1.145			23.9	23.9	###
2022-May-09 Mon	###	1.225	###	1.145			23.9	23.9	###
2022-May-06 Fri	1.21	1.26	###	1.24	19,709,670	###	86.3	86.3	0.1
2022-May-05 Thu	1.25	###	1.245	###	22,511,623	14,013,485	90.4	90.4	0.0
2022-May-04 Wed	1.29	###	###	1.2	19,502,850	0	###	###	0.1
2022-May-03 Tue	###	###	1.25	###	20,686,958	12,929,348	###	###	0.0
2022-May-02 Mon	###	###	###	1.325	12,931,728	0	###	###	0.1
2022-Apr-29 Fri	1.4	1.44	1.385	1.4			60.3	60.3	###
2022-Apr-28 Thu	###	1.43	###	###	18,430,677	###	30.4	30.4	0.0
2022-Apr-27 Wed	1.28	1.375	###	###			###	###	0.0
2022-Apr-26 Tue	###	###	###	1.345	18,578,548	0	80.8	80.8	###
2022-Apr-22 Fri	###	1.4	###	###	12,746,423	###	92.3	92.3	0.0
2022-Apr-21 Thu	1.475	1.48	1.385	1.385			###	###	0.1
2022-Apr-20 Wed	1.53	1.545	1.445	1.47			14.5	14.5	###
2022-Apr-19 Tue	###	1.51	1.375	1.5	35,490,726	51,195,372	###	###	0.1
2022-Apr-14 Thu	1.42	1.43	1.345	1.375			###	###	0.1
2022-Apr-13 Wed	1.23	###	1.22	###	24,725,175	15,082,356	98.0	98.0	0.0
2022-Apr-12 Tue	1.255	###	1.21	###			21.1	21.1	0.0
2022-Apr-11 Mon	###	1.355	1.28	1.29	20,070,641	###	18.2	18.2	0.1
2022-Apr-08 Fri	###	###	1.275	1.29	24,868,850	###	###	###	0.1
2022-Apr-07 Thu	###	###	1.285	###	30,040,746	19,301,179	8.4	8.4	0.0
2022-Apr-06 Wed	###	1.44	###	###			36.5	36.5	0.0
2022-Apr-05 Tue	###	1.675	1.47	1.47			###	###	###
2022-Apr-04 Mon	1.59	###	1.55	###	38,417,384	29,773,472	###	###	0.0
2022-Apr-01 Fri	1.375	###	###	###	34,952,624	0	###	###	0.0
2022-Mar-31 Thu	###	###	1.29	1.375	38,864,353	###	91.1	91.1	0.1
2022-Mar-30 Wed	###	1.325	1.26	###	20,422,958	26,396,673	15.6	15.6	0.0
2022-Mar-29 Tue	###	###	1.2	1.285	34,139,089	20,483,453	94.1	94.1	###
2022-Mar-28 Mon	1.23	1.255	1.21	###	21,746,588	###	39.2	39.2	0.0
2022-Mar-25 Fri	1.225	1.24	1.175	1.22			###	###	0.1
2022-Mar-24 Thu	1.225	1.29	1.2	1.24	31,518,780	39,240,881	76.2	76.2	0.1
2022-Mar-23 Wed	1.245	1.255	1.21	###			###	###	0.0
2022-Mar-22 Tue	1.26	1.27	###	1.225	31,290,825	19,869,673	###	###	0.1
2022-Mar-21 Mon	###	1.24	###	###			96.5	96.5	0.0
2022-Mar-18 Fri	###	###	###	1.125	101,900,541	0	###	###	###
2022-Mar-17 Thu	###	###	###	1.055	54,190,424	0	69.0	69.0	0.1
2022-Mar-16 Wed	###	1.045	###	###	17,557,881	###	21.4	21.4	0.0
2022-Mar-15 Tue	###	###	0.975	1	26,588,125	###	###	###	###
2022-Mar-14 Mon	###	###	###	1.045			###	###	0.1
2022-Mar-11 Fri	###	###	###	1.085			###	###	0.1
2022-Mar-10 Thu	###	###	0.945	###	28,544,189	13,487,129	###	###	0.0
2022-Mar-09 Wed	###	###	###	###			###	###	0.0
2022-Mar-08 Tue	0.89	###	0.87	0.88	24,782,755	###	40.2	40.2	0.1
2022-Mar-07 Mon	0.985	###	###	###	24,687,873	0	###	###	0.0
2022-Mar-04 Fri	###	###	###	###	32,723,342	0	###	###	0.0
2022-Mar-03 Thu	0.975	###	0.955	1			82.3	82.3	###
2022-Mar-02 Wed	###	0.975	0.885	###			###	###	0.0
2022-Mar-01 Tue	0.78	###	0.78	0.825			91.0	91.0	0.1
2022-Feb-28 Mon	0.77	0.785	0.745	0.77	22,194,947	###	###	###	0.1
2022-Feb-25 Fri	0.75	0.77	0.73	0.755			62.6	62.6	###
2022-Feb-24 Thu	0.78	###	0.72	0.72	29,747,757	###	15.4	15.4	###
2022-Feb-23 Wed	0.75	0.825	0.75	0.81	22,141,727	###	93.8	93.8	0.1
2022-Feb-22 Tue	0.785	0.785	0.75	0.755			32.1	32.1	###
2022-Feb-21 Mon	0.825	0.825	0.785	0.785			###	###	###
2022-Feb-18 Fri	0.78	0.88	0.775	0.84	36,230,970	29,981,127	###	###	###
2022-Feb-17 Thu	0.82	0.82	0.79	###			18.4	18.4	0.0
2022-Feb-16 Wed	0.8	0.83	0.79	###	16,799,971	13,607,976	###	###	0.0
2022-Feb-15 Tue	0.8	0.81	0.745	0.75	22,097,456	17,180,772	###	###	###
2022-Feb-14 Mon	0.845	0.845	0.79	###			9.3	9.3	0.0
2022-Feb-11 Fri	###	0.885	0.83	###			92.3	92.3	0.0
2022-Feb-10 Thu	0.845	0.88	0.845	###	32,109,259	###	85.1	85.1	0.0
2022-Feb-09 Wed	###	0.83	0.8	0.82	19,632,989	16,000,886	###	###	0.1
2022-Feb-08 Tue	0.78	0.82	0.78	0.785			66.0	66.0	###
2022-Feb-07 Mon	0.79	###	0.77	0.78	12,191,249	###	28.9	28.9	0.1
2022-Feb-04 Fri	0.745	###	###	0.785	16,732,773	0	91.4	91.4	###
2022-Feb-03 Thu	0.8	###	0.75	0.75	16,408,984	###	9.9	9.9	###
2022-Feb-02 Wed	###	0.825	0.79	0.8			32.6	32.6	0.1
2022-Feb-01 Tue	0.785	0.81	0.77	0.785	22,674,153	17,912,580	###	###	###
2022-Jan-31 Mon	###	0.775	0.725	0.755			26.5	26.5	###
2022-Jan-28 Fri	0.745	0.755	###	###	31,824,986	###	###	###	0.0
2022-Jan-27 Thu	0.75	0.79	###	0.71			19.6	19.6	###
2022-Jan-25 Tue	0.785	0.82	0.72	0.73			###	###	0.1
2022-Jan-24 Mon	###	###	0.77	0.8			79.7	79.7	0.1
2022-Jan-21 Fri	###	###	0.84	0.845	26,542,875	###	###	###	###
2022-Jan-20 Thu	0.88	0.925	0.87	###	23,486,625	21,079,245	###	###	0.0
2022-Jan-19 Wed	###	###	0.85	0.88			###	###	0.1
2022-Jan-18 Tue	###	0.955	###	###			###	###	0.0
2022-Jan-17 Mon	###	###	0.88	0.88	37,462,081	###	4.7	4.7	0.1
2022-Jan-14 Fri	0.8	###	0.785	###	48,511,488	19,040,759	98.3	98.3	0.0
2022-Jan-13 Thu	0.8	0.825	0.755	###	46,165,043	36,470,383	###	###	0.0
2022-Jan-12 Wed	###	0.8	###	0.79	41,492,021	###	###	###	###
2022-Jan-11 Tue	###	###	###	###	32,512,920	0	###	###	0.0
2022-Jan-10 Mon	###	###	###	###			75.5	75.5	0.0
2022-Jan-07 Fri	###	###	###	0.625			85.7	85.7	0.0
2022-Jan-06 Thu	###	###	###	###	14,400,779	0	###	###	0.0
2022-Jan-05 Wed	###	###	###	###			70.5	70.5	0.0
2022-Jan-04 Tue	###	###	###	###	20,320,827	0	###	###	0.0
2021-Dec-31 Fri	0.58	###	0.575	0.59	6,933,575	###	###	###	0.0
2021-Dec-30 Thu	0.585	0.59	###	0.575			###	###	###
2021-Dec-29 Wed	0.55	0.585	0.545	0.58	18,763,444	10,601,345	90.6	90.6	###
2021-Dec-24 Fri	0.53	0.55	0.53	0.54	6,958,372	3,757,520	80.1	80.1	0.0
2021-Dec-23 Thu	0.52	###	0.5175	0.525	7,494,249	###	###	###	0.0
2021-Dec-22 Wed	0.525	0.525	###	###	8,616,084	2,261,722	18.9	18.9	0.0
2021-Dec-21 Tue	0.49	0.525	0.485	###			###	###	0.0
2021-Dec-20 Mon	###	###	0.49	###	9,893,272	2,423,851	###	###	0.0
2021-Dec-17 Fri	0.52	0.52	###	0.51			25.2	25.2	###
2021-Dec-16 Thu	###	###	###	0.52			###	###	0.0
2021-Dec-15 Wed	0.55	0.55	###	0.52			8.8	8.8	0.0
2021-Dec-14 Tue	0.52	0.56	0.51	0.545			###	###	0.0
2021-Dec-13 Mon	###	###	0.4925	0.525	16,251,370	###	91.4	91.4	0.0
2021-Dec-10 Fri	0.51	0.525	0.5	0.5			21.8	21.8	0.0
2021-Dec-09 Thu	0.54	0.55	###	0.52			12.2	12.2	0.0
2021-Dec-08 Wed	0.555	0.57	0.53	0.53			###	###	0.0
2021-Dec-07 Tue	0.49	###	0.485	0.53	17,345,173	###	96.5	96.5	0.0
2021-Dec-06 Mon	0.52	0.525	0.47	0.475	19,494,826	9,698,675	###	###	###