(DRR) DETERRA ROYALTIES 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 Wed 24-Apr-24 07:04:01 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

(DRR) DETERRA ROYALTIES LIMITED Daily Prices...

TOC Company Info for DRR Limits

Company Details for (DRR) DETERRA ROYALTIES LIMITED

Listing Code	DRR
Listing Name	DETERRA ROYALTIES LIMITED
GICS Sector	Materials
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for DRR .. Tuesday 23rd April 2024

DRR 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	3.52	###	6.2
MAX	5.555	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DRR Bottom

1 2 3 Next >>

End of day Prices (full format),

300 Days for (DRR) DETERRA ROYALTIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2024-Apr-23 Tue	###	5	###	###	1,263,440	###	75.0	75.0	0.0
2024-Apr-22 Mon	4.88	###	4.86	###	828,887	###	72.3	72.3	0.0
2024-Apr-19 Fri	4.82	4.85	4.8	4.82	996,859	4,809,844	74.7	74.7	0.3
2024-Apr-18 Thu	4.84	###	4.83	4.87	1,706,827	4,121,987	69.8	69.8	0.3
2024-Apr-17 Wed	4.8	4.84	4.77	4.81	749,644	###	###	###	###
2024-Apr-16 Tue	4.78	4.83	4.78	4.81			###	###	###
2024-Apr-15 Mon	4.72	4.84	###	4.84	1,018,157	###	86.9	86.9	0.3
2024-Apr-12 Fri	4.72	4.75	###	4.73			64.7	64.7	0.3
2024-Apr-11 Thu	4.75	4.81	4.74	4.75	1,829,028	###	59.9	59.9	###
2024-Apr-10 Wed	4.77	4.82	4.77	4.81	1,984,444	###	###	###	###
2024-Apr-09 Tue	4.8	4.84	4.75	4.76			###	###	###
2024-Apr-08 Mon	4.7	4.755	###	4.73			###	###	0.3
2024-Apr-05 Fri	4.85	4.875	4.75	4.75			###	###	###
2024-Apr-04 Thu	###	###	4.885	###	1,421,174	###	26.8	26.8	0.0
2024-Apr-03 Wed	###	###	###	###	1,153,670	0	###	###	0.0
2024-Apr-02 Tue	###	###	###	###	1,024,121	0	71.7	71.7	0.0
2024-Mar-28 Thu	4.84	###	4.79	###			###	###	0.0
2024-Mar-27 Wed	4.7	4.75	###	4.74			###	###	0.3
2024-Mar-26 Tue	4.78	4.8	4.7	4.7	1,175,120	5,581,820	23.3	23.3	0.3
2024-Mar-25 Mon	4.79	4.83	4.77	4.8	781,942	3,753,321	###	###	0.3
2024-Mar-22 Fri	4.87	4.89	4.76	4.76			###	###	###
2024-Mar-21 Thu	###	###	4.85	4.87	2,702,559	###	16.0	16.0	0.3
2024-Mar-20 Wed	4.82	###	4.8	4.88	1,377,287	3,305,488	80.9	80.9	0.3
2024-Mar-19 Tue	4.85	4.88	4.75	4.79			###	###	0.3
2024-Mar-18 Mon	###	###	4.78	4.8			19.4	19.4	0.3
2024-Mar-15 Fri	###	5	###	###			73.7	73.7	0.0
2024-Mar-14 Thu	4.87	4.945	4.84	###			78.9	78.9	0.0
2024-Mar-13 Wed	4.81	4.88	4.8	4.82	1,162,124	5,624,680	###	###	0.3
2024-Mar-12 Tue	4.81	4.87	4.78	4.8	2,127,171	###	###	###	0.3
2024-Mar-11 Mon	###	###	4.81	4.82			17.6	17.6	0.3
2024-Mar-08 Fri	###	###	###	###			###	###	0.0
2024-Mar-07 Thu	###	###	###	###	984,955	0	###	###	0.0
2024-Mar-06 Wed	###	###	4.88	###	1,427,151	3,482,248	29.4	29.4	0.0
2024-Mar-05 Tue	###	###	###	###			###	###	0.0
2024-Mar-04 Mon	###	###	###	###	1,631,320	0	###	###	0.0
2024-Mar-01 Fri	###	###	###	###	812,829	0	###	###	0.0
2024-Feb-29 Thu	###	###	###	###			28.6	28.6	0.0
2024-Feb-28 Wed	###	###	###	###			31.4	31.4	0.0
2024-Feb-27 Tue	###	###	###	###			21.6	21.6	0.0
2024-Feb-26 Mon	###	###	###	###	1,429,959	0	22.6	22.6	0.0
2024-Feb-23 Fri	###	###	###	###			83.4	83.4	0.0
2024-Feb-22 Thu	###	###	###	###	1,868,243	0	###	###	0.0
2024-Feb-21 Wed	###	###	###	###			###	###	0.0
2024-Feb-20 Tue	###	###	###	###			###	###	0.0
2024-Feb-19 Mon	###	5.27	###	###			72.7	72.7	0.0
2024-Feb-16 Fri	###	5.2	###	###	1,339,978	3,483,942	###	###	0.0
2024-Feb-15 Thu	###	###	###	###			24.5	24.5	0.0
2024-Feb-14 Wed	###	###	###	###			###	###	0.0
2024-Feb-13 Tue	###	###	###	###	776,228	0	34.7	34.7	0.0
2024-Feb-12 Mon	###	###	###	###			73.2	73.2	0.0
2024-Feb-09 Fri	###	###	###	5.2	1,382,247	0	15.6	15.6	###
2024-Feb-08 Thu	###	###	5.285	5.29	945,248	###	31.4	31.4	0.4
2024-Feb-07 Wed	5.27	###	5.24	5.26	1,051,356	2,754,552	###	###	0.4
2024-Feb-06 Tue	###	###	5.245	5.27			30.6	30.6	###
2024-Feb-05 Mon	###	5.43	###	###	496,323	###	39.3	39.3	0.0
2024-Feb-02 Fri	###	5.44	###	5.41			###	###	###
2024-Feb-01 Thu	5.45	5.45	5.28	###			23.4	23.4	0.0
2024-Jan-31 Wed	5.46	5.555	5.42	5.54	1,489,681	8,174,624	78.4	78.4	0.4
2024-Jan-30 Tue	5.42	5.45	###	5.45			70.6	70.6	###
2024-Jan-29 Mon	5.41	5.44	###	###	1,439,970	###	34.8	34.8	0.0
2024-Jan-25 Thu	###	5.4	###	###	963,654	###	###	###	0.0
2024-Jan-24 Wed	###	###	###	###	1,329,529	0	68.7	68.7	0.0
2024-Jan-23 Tue	5.28	###	5.24	5.29	1,447,473	3,792,379	70.8	70.8	0.4
2024-Jan-22 Mon	5.2	5.28	###	5.28			###	###	0.4
2024-Jan-19 Fri	###	5.21	###	###	929,388	2,421,055	77.9	77.9	0.0
2024-Jan-18 Thu	###	###	###	###	1,308,953	0	89.6	89.6	0.0
2024-Jan-17 Wed	4.88	###	4.88	###			###	###	0.0
2024-Jan-16 Tue	###	###	4.83	4.85	1,168,040	###	###	###	###
2024-Jan-15 Mon	###	###	###	###			32.6	32.6	0.0
2024-Jan-12 Fri	5	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	###	###	1,732,053	0	15.3	15.3	0.0
2024-Jan-10 Wed	###	###	###	###	984,779	0	24.8	24.8	0.0
2024-Jan-09 Tue	###	5.2	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	###	###	550,986	0	###	###	0.0
2024-Jan-05 Fri	5.23	5.26	###	###			###	###	0.0
2024-Jan-04 Thu	5.2	5.24	###	5.24			###	###	0.4
2024-Jan-03 Wed	5.24	5.25	###	5.2	738,727	1,939,158	###	###	###
2024-Jan-02 Tue	5.25	5.285	5.24	5.28	551,056	###	71.5	71.5	0.4
2023-Dec-29 Fri	5.29	5.29	5.24	5.27	457,746	###	###	###	###
2023-Dec-28 Thu	###	###	5.27	###	463,455	###	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	5.25	5.28			###	###	0.4
2023-Dec-22 Fri	5.25	5.28	5.23	5.24	669,986	3,520,776	###	###	0.4
2023-Dec-21 Thu	5.24	5.27	###	5.25			71.0	71.0	0.4
2023-Dec-20 Wed	###	###	5.225	5.24	1,242,420	3,245,822	22.4	22.4	0.4
2023-Dec-19 Tue	5.24	5.28	###	5.27			###	###	###
2023-Dec-18 Mon	###	5.21	5.145	5.21			74.9	74.9	0.4
2023-Dec-15 Fri	###	5.2	###	###	2,971,841	7,726,786	###	###	0.0
2023-Dec-14 Thu	###	5.22	###	###	1,497,674	3,908,929	###	###	0.0
2023-Dec-13 Wed	###	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	###	###	###	2,277,177	0	38.2	38.2	0.0
2023-Dec-11 Mon	###	###	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	5			###	###	0.4
2023-Dec-06 Wed	###	###	###	###	1,586,527	0	###	###	0.0
2023-Dec-05 Tue	###	4.985	###	###			38.6	38.6	0.0
2023-Dec-04 Mon	###	###	###	5			33.5	33.5	0.4
2023-Dec-01 Fri	###	###	###	###			81.2	81.2	0.0
2023-Nov-30 Thu	5	5.025	###	###	1,291,650	3,245,270	###	###	0.0
2023-Nov-29 Wed	###	###	###	5			###	###	0.4
2023-Nov-28 Tue	###	###	###	###	611,154	0	74.3	74.3	0.0
2023-Nov-27 Mon	5	###	###	5	850,854	0	###	###	0.4
2023-Nov-24 Fri	###	###	###	###	661,885	0	###	###	0.0
2023-Nov-23 Thu	###	###	5	5			30.5	30.5	0.4
2023-Nov-22 Wed	###	5.155	5.045	###	1,115,355	###	37.6	37.6	0.0
2023-Nov-21 Tue	###	###	###	###	1,925,770	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###	1,687,076	0	###	###	0.0
2023-Nov-17 Fri	###	###	###	###	1,417,125	0	###	###	0.0
2023-Nov-16 Thu	###	###	5	###	1,558,255	###	###	###	0.0
2023-Nov-15 Wed	###	###	###	###	1,702,457	0	###	###	0.0
2023-Nov-14 Tue	4.87	###	4.87	###			79.2	79.2	0.0
2023-Nov-13 Mon	###	###	###	4.86	1,445,677	0	###	###	0.3
2023-Nov-10 Fri	4.75	4.87	4.75	4.85	1,716,341	###	###	###	###
2023-Nov-09 Thu	4.73	4.8	4.72	4.79			81.5	81.5	0.3
2023-Nov-08 Wed	4.76	4.76	###	4.72	3,518,570	###	###	###	0.3
2023-Nov-07 Tue	###	4.76	###	4.76			###	###	###
2023-Nov-06 Mon	4.75	4.76	###	###			24.7	24.7	0.0
2023-Nov-03 Fri	4.8	4.8	###	4.74			###	###	0.3
2023-Nov-02 Thu	4.72	4.79	4.71	4.76	2,822,053	13,404,751	70.1	70.1	###
2023-Nov-01 Wed	4.7	4.7	4.625	###			###	###	0.0
2023-Oct-31 Tue	###	4.72	###	4.7	2,321,155	5,477,925	###	###	0.3
2023-Oct-30 Mon	4.72	4.74	###	4.72	1,377,047	###	###	###	0.3
2023-Oct-27 Fri	###	4.75	###	4.72	2,516,656	5,977,058	70.9	70.9	0.3
2023-Oct-26 Thu	4.8	4.8	###	4.7			21.9	21.9	0.3
2023-Oct-25 Wed	4.78	4.87	4.78	4.79	2,440,841	11,777,057	###	###	0.3
2023-Oct-24 Tue	4.77	4.82	4.73	4.77			67.4	67.4	###
2023-Oct-23 Mon	4.83	4.83	4.7	4.74			25.5	25.5	0.3
2023-Oct-20 Fri	###	###	4.855	4.88	1,960,087	###	30.4	30.4	0.3
2023-Oct-19 Thu	###	###	###	###			37.0	37.0	0.0
2023-Oct-18 Wed	5	###	###	5	2,855,744	0	71.8	71.8	0.4
2023-Oct-17 Tue	###	###	###	###			80.7	80.7	0.0
2023-Oct-16 Mon	4.89	###	4.85	###	1,885,787	###	84.0	84.0	0.0
2023-Oct-13 Fri	4.83	###	4.8	###			84.3	84.3	0.0
2023-Oct-12 Thu	4.81	4.88	4.79	4.88	5,841,442	28,243,372	###	###	0.3
2023-Oct-11 Wed	4.78	4.84	4.77	4.81			70.2	70.2	###
2023-Oct-10 Tue	4.75	4.78	4.72	4.75	1,291,122	6,132,829	62.7	62.7	###
2023-Oct-09 Mon	4.77	4.78	###	4.7	1,086,487	###	27.7	27.7	0.3
2023-Oct-06 Fri	4.76	4.77	4.71	4.74	912,677	4,326,088	###	###	0.3
2023-Oct-05 Thu	4.7	4.725	###	###			33.2	33.2	0.0
2023-Oct-04 Wed	###	4.7	###	4.7			83.2	83.2	0.3
2023-Oct-03 Tue	4.79	4.79	###	###			###	###	0.0
2023-Oct-02 Mon	4.76	4.81	4.76	4.78			72.8	72.8	###
2023-Sep-29 Fri	4.75	4.79	4.75	4.79			70.6	70.6	0.3
2023-Sep-28 Thu	###	4.76	###	4.74			###	###	0.3
2023-Sep-27 Wed	4.79	4.83	4.76	4.77			30.4	30.4	###
2023-Sep-26 Tue	4.87	4.88	4.78	4.79			27.3	27.3	0.3
2023-Sep-25 Mon	###	###	4.84	4.87			23.7	23.7	0.3
2023-Sep-22 Fri	4.83	###	4.82	###	2,246,387	###	###	###	0.0
2023-Sep-21 Thu	4.89	###	4.89	###	3,745,674	9,158,172	78.5	78.5	0.0
2023-Sep-20 Wed	4.86	4.87	4.8	4.82	2,378,326	###	31.9	31.9	0.3
2023-Sep-19 Tue	4.86	###	4.82	4.86	4,863,756	11,721,651	73.0	73.0	0.3
2023-Sep-18 Mon	4.84	###	4.84	4.87	1,404,322	3,398,459	###	###	0.3
2023-Sep-15 Fri	4.81	###	4.81	4.85	2,988,150	###	###	###	###
2023-Sep-14 Thu	###	4.77	###	4.77			82.8	82.8	###
2023-Sep-13 Wed	###	###	###	###	1,007,657	0	26.5	26.5	0.0
2023-Sep-12 Tue	###	4.72	###	4.7			69.8	69.8	0.3
2023-Sep-11 Mon	###	###	###	###			###	###	0.0
2023-Sep-08 Fri	###	4.675	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###			###	###	0.0
2023-Sep-06 Wed	4.74	4.8	4.7	4.73	1,989,674	9,450,951	###	###	0.3
2023-Sep-05 Tue	4.71	4.75	###	4.74			###	###	0.3
2023-Sep-04 Mon	4.57	4.71	4.57	4.7	2,158,121	10,013,681	###	###	0.3
2023-Sep-01 Fri	4.52	4.55	4.46	4.52	2,015,572	9,080,151	###	###	0.3
2023-Aug-31 Thu	###	4.45	###	4.45			82.1	82.1	0.3
2023-Aug-30 Wed	###	###	4.285	###			63.7	63.7	0.0
2023-Aug-29 Tue	4.26	4.27	4.23	4.25	1,179,887	###	###	###	###
2023-Aug-28 Mon	###	###	4.23	4.26			###	###	0.3
2023-Aug-25 Fri	###	###	4.29	###			30.3	30.3	0.0
2023-Aug-24 Thu	###	4.41	###	###			###	###	0.0
2023-Aug-23 Wed	###	4.4	###	###			###	###	0.0
2023-Aug-22 Tue	###	4.42	4.355	###			###	###	0.0
2023-Aug-21 Mon	4.48	4.58	4.48	4.58			86.2	86.2	0.3
2023-Aug-18 Fri	4.45	4.52	4.45	4.51			###	###	0.3
2023-Aug-17 Thu	4.52	4.52	###	4.48	1,526,426	3,449,722	###	###	###
2023-Aug-16 Wed	4.53	4.54	4.46	4.5	1,338,281	###	32.6	32.6	###
2023-Aug-15 Tue	4.47	###	4.47	4.57			###	###	###
2023-Aug-14 Mon	4.48	4.51	4.45	4.47			###	###	###
2023-Aug-11 Fri	4.51	4.52	4.48	4.49			28.0	28.0	###
2023-Aug-10 Thu	4.52	4.54	4.48	4.49			###	###	###
2023-Aug-09 Wed	4.5	4.52	4.44	4.5			71.2	71.2	###
2023-Aug-08 Tue	4.55	4.58	4.5	4.51	871,826	###	34.3	34.3	0.3
2023-Aug-07 Mon	4.58	###	4.54	4.55			33.5	33.5	0.3
2023-Aug-04 Fri	4.53	4.58	4.5	4.58	1,517,375	6,888,882	###	###	0.3
2023-Aug-03 Thu	4.56	###	4.54	4.55	833,523	###	35.6	35.6	0.3
2023-Aug-02 Wed	###	###	4.53	4.58	2,243,789	5,082,182	###	###	0.3
2023-Aug-01 Tue	4.72	4.78	###	4.77	502,284	1,200,458	###	###	###
2023-Jul-31 Mon	4.75	4.75	###	4.7			29.5	29.5	0.3
2023-Jul-28 Fri	4.75	4.76	###	###	679,574	1,617,386	25.9	25.9	0.0
2023-Jul-27 Thu	4.77	4.81	4.73	4.76	870,073	4,150,248	29.0	29.0	###
2023-Jul-26 Wed	4.74	4.78	###	4.78	536,622	1,282,526	###	###	###
2023-Jul-25 Tue	###	4.71	###	###	507,940	###	82.4	82.4	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	4.7	###	###			###	###	0.0
2023-Jul-20 Thu	4.72	4.77	###	###	2,031,784	###	33.5	33.5	0.0
2023-Jul-19 Wed	4.74	4.76	4.7	4.73			33.3	33.3	0.3
2023-Jul-18 Tue	###	4.72	###	4.72	2,511,520	5,927,187	###	###	0.3
2023-Jul-17 Mon	###	4.71	###	###			73.2	73.2	0.0
2023-Jul-14 Fri	###	###	###	###			###	###	0.0
2023-Jul-13 Thu	###	4.655	4.59	###	979,741	4,528,852	###	###	0.0
2023-Jul-12 Wed	4.55	4.58	4.53	4.56			###	###	0.3
2023-Jul-11 Tue	4.54	4.54	4.485	4.53	1,249,348	5,637,682	###	###	###
2023-Jul-10 Mon	4.58	4.59	4.46	4.47	1,019,526	4,613,355	###	###	###
2023-Jul-07 Fri	4.55	4.58	4.5	4.53	933,981	4,240,273	###	###	###
2023-Jul-06 Thu	4.57	###	4.55	4.57	883,888	2,010,845	76.8	76.8	###
2023-Jul-05 Wed	4.59	###	4.57	###			71.6	71.6	0.0
2023-Jul-04 Tue	4.55	###	4.55	###			###	###	0.0
2023-Jul-03 Mon	4.59	4.625	4.51	4.55			###	###	0.3
2023-Jun-30 Fri	4.56	###	4.52	###			67.6	67.6	0.0
2023-Jun-29 Thu	4.53	4.59	4.51	4.56			###	###	0.3
2023-Jun-28 Wed	4.52	4.56	4.5	4.56	1,056,121	4,784,228	66.5	66.5	0.3
2023-Jun-27 Tue	4.55	4.55	4.49	4.53	2,136,686	9,657,820	36.4	36.4	###
2023-Jun-26 Mon	4.44	4.57	4.44	4.5	1,564,140	7,046,450	###	###	###
2023-Jun-23 Fri	4.5	4.52	4.44	4.44			###	###	0.3
2023-Jun-22 Thu	###	###	4.5	4.5	1,018,085	###	24.1	24.1	###
2023-Jun-21 Wed	###	###	###	###	832,124	0	###	###	0.0
2023-Jun-20 Tue	###	###	###	###			74.0	74.0	0.0
2023-Jun-19 Mon	###	###	4.57	###	640,558	1,463,675	###	###	0.0
2023-Jun-16 Fri	###	###	4.54	4.59	2,025,180	4,597,158	27.8	27.8	0.3
2023-Jun-15 Thu	4.58	###	4.575	###			###	###	0.0
2023-Jun-14 Wed	4.59	###	4.545	4.55	1,104,955	###	34.3	34.3	0.3
2023-Jun-13 Tue	###	###	4.5	4.54	1,440,470	3,241,057	###	###	0.3
2023-Jun-09 Fri	4.54	4.56	4.46	4.56	1,309,576	5,906,187	74.5	74.5	0.3
2023-Jun-08 Thu	###	4.48	###	4.48	2,301,675	5,155,752	86.9	86.9	###
2023-Jun-07 Wed	4.45	4.45	###	4.44	1,041,971	2,318,385	###	###	0.3
2023-Jun-06 Tue	4.44	4.47	4.4	4.4			###	###	0.3
2023-Jun-05 Mon	4.44	4.47	4.42	4.46	931,122	###	###	###	0.3
2023-Jun-02 Fri	###	4.41	###	###			65.0	65.0	0.0
2023-Jun-01 Thu	4.43	4.44	###	###			25.9	25.9	0.0
2023-May-31 Wed	4.46	4.49	4.4	4.49	4,986,655	22,165,681	###	###	###
2023-May-30 Tue	###	###	###	4.46			###	###	0.3
2023-May-29 Mon	4.48	4.49	4.42	4.43	1,125,485	###	28.0	28.0	###
2023-May-26 Fri	###	4.445	###	4.43	1,196,028	2,658,172	84.1	84.1	###
2023-May-25 Thu	###	###	4.28	###			78.1	78.1	0.0
2023-May-24 Wed	4.44	4.46	###	###			###	###	0.0
2023-May-23 Tue	4.52	4.56	4.45	4.46			26.6	26.6	0.3
2023-May-22 Mon	4.51	4.52	4.49	4.5	574,280	###	###	###	###
2023-May-19 Fri	4.58	4.58	4.51	4.54			25.0	25.0	0.3
2023-May-18 Thu	4.58	###	4.5	4.54	747,220	1,681,245	30.3	30.3	0.3
2023-May-17 Wed	4.5	4.56	4.46	4.52	555,084	2,503,428	###	###	0.3
2023-May-16 Tue	4.57	4.585	4.52	4.56	1,397,258	###	43.2	43.2	0.3
2023-May-15 Mon	4.48	4.55	###	4.54			84.3	84.3	0.3
2023-May-12 Fri	4.5	4.51	4.42	4.46			29.0	29.0	0.3
2023-May-11 Thu	4.53	4.57	4.5	4.5	756,745	###	29.9	29.9	###
2023-May-10 Wed	4.58	###	4.54	4.57	820,144	1,861,726	35.1	35.1	###
2023-May-09 Tue	###	###	###	###			###	###	0.0
2023-May-08 Mon	###	###	4.52	###	683,858	###	###	###	0.0
2023-May-05 Fri	###	###	4.58	###	680,149	1,557,541	###	###	0.0
2023-May-04 Thu	4.54	###	4.54	###			###	###	0.0
2023-May-03 Wed	###	###	4.555	4.57			27.0	27.0	###
2023-May-02 Tue	###	4.73	###	###	1,157,443	2,737,352	42.7	42.7	0.0
2023-May-01 Mon	###	###	###	###			###	###	0.0
2023-Apr-28 Fri	###	###	###	###	831,354	0	###	###	0.0
2023-Apr-27 Thu	4.58	###	###	4.59	866,227	0	71.5	71.5	0.3
2023-Apr-26 Wed	4.59	###	4.525	4.56			35.4	35.4	0.3
2023-Apr-24 Mon	###	###	4.585	###	602,181	###	38.8	38.8	0.0
2023-Apr-21 Fri	4.76	4.77	###	###			###	###	0.0
2023-Apr-20 Thu	4.76	4.8	4.725	4.77	1,041,452	###	73.6	73.6	###
2023-Apr-19 Wed	4.75	4.83	4.73	4.76			70.5	70.5	###
2023-Apr-18 Tue	4.82	4.83	4.74	4.78	1,629,522	###	###	###	###
2023-Apr-17 Mon	4.76	4.81	###	4.8			###	###	0.3
2023-Apr-14 Fri	4.84	4.85	4.75	4.76	877,740	4,213,152	###	###	###
2023-Apr-13 Thu	4.85	4.88	4.81	4.83			32.3	32.3	0.3
2023-Apr-12 Wed	4.86	###	4.8	4.84	2,165,655	5,197,572	35.9	35.9	0.3
2023-Apr-11 Tue	4.73	4.78	###	4.77			71.4	71.4	###
2023-Apr-06 Thu	4.75	4.76	###	###			15.5	15.5	0.0
2023-Apr-05 Wed	4.85	4.855	4.725	4.74	2,078,178	9,954,472	18.1	18.1	0.3
2023-Apr-04 Tue	4.76	4.88	4.76	4.86	1,538,878	###	83.6	83.6	0.3
2023-Apr-03 Mon	4.82	4.84	4.76	4.79	660,941	###	35.7	35.7	0.3
2023-Mar-31 Fri	4.82	4.855	4.78	4.8	1,314,720	###	27.6	27.6	0.3
2023-Mar-30 Thu	4.8	4.82	4.74	4.8	1,373,884	###	###	###	0.3
2023-Mar-29 Wed	4.54	4.77	4.53	4.76			###	###	###
2023-Mar-28 Tue	4.5	4.57	4.48	4.52			###	###	0.3
2023-Mar-27 Mon	4.45	4.5	4.44	4.46	720,622	3,221,180	###	###	0.3
2023-Mar-24 Fri	###	4.45	###	4.43	868,150	###	72.3	72.3	###
2023-Mar-23 Thu	4.43	4.43	###	###	1,709,328	###	29.9	29.9	0.0
2023-Mar-22 Wed	4.43	4.45	4.4	4.44			###	###	0.3
2023-Mar-21 Tue	4.44	4.45	###	4.41	729,887	###	31.2	31.2	###
2023-Mar-20 Mon	4.44	4.44	###	###	924,020	2,051,324	###	###	0.0
2023-Mar-17 Fri	4.43	4.5	4.43	4.46			70.1	70.1	0.3
2023-Mar-16 Thu	4.41	###	4.41	4.44	1,331,574	2,936,120	79.7	79.7	0.3
2023-Mar-15 Wed	4.48	4.545	4.48	4.52			###	###	0.3
2023-Mar-14 Tue	4.56	4.56	4.42	4.49	1,197,952	###	35.2	35.2	###
2023-Mar-13 Mon	4.55	4.59	4.54	4.56			###	###	0.3
2023-Mar-10 Fri	###	###	4.55	4.55			37.0	37.0	0.3
2023-Mar-09 Thu	###	###	###	###	744,951	0	32.1	32.1	0.0
2023-Mar-08 Wed	###	###	4.59	###			76.0	76.0	0.0
2023-Mar-07 Tue	4.58	###	4.54	###	577,784	###	81.2	81.2	0.0
2023-Mar-06 Mon	4.73	4.74	###	###	1,043,475	###	26.9	26.9	0.0
2023-Mar-03 Fri	###	4.71	###	###			79.2	79.2	0.0
2023-Mar-02 Thu	4.58	###	4.55	###	992,022	2,256,850	80.7	80.7	0.0
2023-Mar-01 Wed	4.42	4.56	4.42	4.53	666,128	###	82.1	82.1	###
2023-Feb-28 Tue	4.44	4.48	###	4.47	1,779,058	3,985,089	###	###	###
2023-Feb-27 Mon	4.54	4.56	###	4.41			26.2	26.2	###
2023-Feb-24 Fri	4.54	4.57	4.5	4.55	899,486	###	66.8	66.8	0.3
2023-Feb-23 Thu	###	4.7	###	###	977,146	###	69.1	69.1	0.0
2023-Feb-22 Wed	4.72	4.75	4.57	###	1,889,458	8,804,874	22.4	22.4	0.0
2023-Feb-21 Tue	###	4.81	###	4.76			###	###	###
2023-Feb-20 Mon	4.74	4.77	###	###			35.5	35.5	0.0
2023-Feb-17 Fri	4.8	4.88	4.77	4.79	977,746	4,717,624	43.1	43.1	0.3
2023-Feb-16 Thu	4.87	###	4.84	4.87			62.6	62.6	0.3
2023-Feb-15 Wed	4.87	4.89	4.825	4.84	932,989	###	###	###	0.3