(DTL) DATA#3 LIMITED Daily Prices - Stock Trading OzSuper

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 Mon 24-Apr-29 03:29:34 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

(DTL) DATA#3 LIMITED Daily Prices...

TOC Company Info for DTL Limits

Company Details for (DTL) DATA#3 LIMITED

Listing Code	DTL
Listing Name	DATA#3 LIMITED
GICS Sector	Software & Services
ISIN Name	DATA#3 LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000DTL4

Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for DTL .. Friday 26th April 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for DTL Bottom

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

End of day Prices (full format),

300 Days for (DTL) DATA#3 LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.27
2024-Apr-26 Fri	7.74	7.79	###	###			31.9	31.9	0.0
2024-Apr-24 Wed	7.87	###	7.7	7.7			###	###	0.6
2024-Apr-23 Tue	###	8	7.82	7.85	341,025	###	###	###	###
2024-Apr-22 Mon	###	###	###	###			72.0	72.0	0.0
2024-Apr-19 Fri	###	###	7.85	7.88			37.4	37.4	0.6
2024-Apr-18 Thu	7.86	###	7.86	###			77.3	77.3	0.0
2024-Apr-17 Wed	7.83	###	7.83	###	330,621	1,294,381	77.3	77.3	0.0
2024-Apr-16 Tue	###	###	###	7.81	718,041	0	27.5	27.5	0.6
2024-Apr-15 Mon	###	###	###	###	295,071	0	###	###	0.0
2024-Apr-12 Fri	###	8.23	###	###			###	###	0.0
2024-Apr-11 Thu	###	8.22	###	###			27.3	27.3	0.0
2024-Apr-10 Wed	8.28	###	8.24	8.24			###	###	0.6
2024-Apr-09 Tue	8.2	8.29	###	8.28			75.5	75.5	###
2024-Apr-08 Mon	###	8.28	###	8.22			77.4	77.4	0.6
2024-Apr-05 Fri	8.25	###	###	###			22.9	22.9	0.0
2024-Apr-04 Thu	8.29	###	8.25	8.27			29.0	29.0	###
2024-Apr-03 Wed	###	8.29	###	8.23	390,886	1,620,222	###	###	0.6
2024-Apr-02 Tue	8.28	###	8.2	8.23			32.1	32.1	0.6
2024-Mar-28 Thu	8.29	###	###	8.28	439,148	0	26.0	26.0	###
2024-Mar-27 Wed	8.47	8.54	8.25	8.25	798,948	###	###	###	###
2024-Mar-26 Tue	8.56	###	8.45	8.46	358,346	###	###	###	0.6
2024-Mar-25 Mon	###	8.73	8.54	8.56			###	###	###
2024-Mar-22 Fri	###	8.73	8.53	###	365,375	3,153,186	###	###	0.0
2024-Mar-21 Thu	8.57	8.79	8.45	8.74			78.9	78.9	0.6
2024-Mar-20 Wed	8.49	8.71	8.44	8.5			72.9	72.9	0.6
2024-Mar-19 Tue	8.54	###	8.43	8.48	549,348	###	31.0	31.0	0.6
2024-Mar-18 Mon	###	8.59	###	8.48	369,728	1,587,981	###	###	0.6
2024-Mar-15 Fri	###	###	###	###			88.0	88.0	0.0
2024-Mar-14 Thu	8.45	8.51	###	###			26.7	26.7	0.0
2024-Mar-13 Wed	8.75	8.85	8.48	8.5	713,386	6,181,489	14.3	14.3	0.6
2024-Mar-12 Tue	8.7	###	###	###	411,258	0	###	###	0.0
2024-Mar-11 Mon	###	8.87	###	8.78	279,244	1,238,447	###	###	0.6
2024-Mar-08 Fri	8.81	###	8.76	8.82	283,688	1,242,553	###	###	###
2024-Mar-07 Thu	###	8.75	8.56	8.73	677,740	###	75.2	75.2	###
2024-Mar-06 Wed	8.45	###	###	###	606,770	0	81.3	81.3	0.0
2024-Mar-05 Tue	###	8.7	8.29	8.58			87.7	87.7	0.6
2024-Mar-04 Mon	###	8.43	8.27	###	492,042	4,108,550	36.8	36.8	0.0
2024-Mar-01 Fri	###	8.41	###	8.26			###	###	0.6
2024-Feb-29 Thu	###	8.41	###	8.41	1,122,928	###	###	###	###
2024-Feb-28 Wed	###	###	###	###			###	###	0.0
2024-Feb-27 Tue	###	###	7.85	###			###	###	0.0
2024-Feb-26 Mon	###	###	7.84	###			###	###	0.0
2024-Feb-23 Fri	###	8	###	###	871,047	3,484,188	###	###	0.0
2024-Feb-22 Thu	###	7.75	7.54	###	898,182	###	72.5	72.5	0.0
2024-Feb-21 Wed	7.84	###	###	###			###	###	0.0
2024-Feb-20 Tue	7.85	###	7.76	7.86			###	###	###
2024-Feb-19 Mon	7.71	8	7.7	7.76			74.2	74.2	0.6
2024-Feb-16 Fri	###	###	###	###	2,764,740	0	###	###	0.0
2024-Feb-15 Thu	9.78	9.89	###	8.5			###	###	0.6
2024-Feb-14 Wed	9.85	9.88	###	9.78			24.0	24.0	0.7
2024-Feb-13 Tue	###	###	9.82	###	392,922	1,929,247	31.0	31.0	0.0
2024-Feb-12 Mon	###	###	9.84	###			76.1	76.1	0.0
2024-Feb-09 Fri	9.78	9.86	9.73	9.84			73.9	73.9	0.7
2024-Feb-08 Thu	9.78	9.78	###	9.77			33.7	33.7	0.7
2024-Feb-07 Wed	9.7	9.78	###	9.71	366,659	###	65.1	65.1	###
2024-Feb-06 Tue	###	9.72	9.5	###			###	###	0.0
2024-Feb-05 Mon	###	###	9.5	###			###	###	0.0
2024-Feb-02 Fri	9.54	###	9.48	###	571,086	2,706,947	###	###	0.0
2024-Feb-01 Thu	9.74	9.74	9.46	9.5			19.5	19.5	0.7
2024-Jan-31 Wed	###	9.78	###	9.78	486,658	2,379,757	76.0	76.0	0.7
2024-Jan-30 Tue	9.59	9.76	9.41	###			###	###	0.0
2024-Jan-29 Mon	###	9.41	###	9.41			###	###	0.7
2024-Jan-25 Thu	###	###	###	9.2			19.6	19.6	0.7
2024-Jan-24 Wed	9.25	9.285	###	9.25	514,179	2,387,076	68.7	68.7	###
2024-Jan-23 Tue	###	###	9.21	###	445,148	###	###	###	0.0
2024-Jan-22 Mon	9.25	###	###	###	411,880	0	###	###	0.0
2024-Jan-19 Fri	###	###	###	###			84.8	84.8	0.0
2024-Jan-18 Thu	8.83	8.88	8.52	8.88			###	###	0.6
2024-Jan-17 Wed	###	8.84	###	8.84			94.7	94.7	###
2024-Jan-16 Tue	8.22	###	###	8.41	498,380	0	###	###	###
2024-Jan-15 Mon	###	###	8.28	8.29	172,524	714,249	###	###	0.6
2024-Jan-12 Fri	8.26	8.41	8.26	8.41			82.6	82.6	###
2024-Jan-11 Thu	8.48	8.48	8.27	###	266,489	2,231,845	17.6	17.6	0.0
2024-Jan-10 Wed	###	8.41	###	###			38.0	38.0	0.0
2024-Jan-09 Tue	8.51	8.51	###	###	225,655	###	21.8	21.8	0.0
2024-Jan-08 Mon	8.4	8.46	###	8.42			79.4	79.4	###
2024-Jan-05 Fri	8.44	8.47	###	8.42			###	###	###
2024-Jan-04 Thu	8.44	8.46	###	###			###	###	0.0
2024-Jan-03 Wed	8.26	8.49	8.26	8.44			87.3	87.3	0.6
2024-Jan-02 Tue	8.44	8.56	8.4	8.44	201,476	###	###	###	0.6
2023-Dec-29 Fri	8.48	8.48	8.42	8.44			26.5	26.5	0.6
2023-Dec-28 Thu	8.47	8.47	###	8.46			28.1	28.1	0.6
2023-Dec-27 Wed	8.4	8.4	8.26	###	191,126	1,592,079	30.1	30.1	0.0
2023-Dec-22 Fri	###	###	8.2	8.29			###	###	0.6
2023-Dec-21 Thu	###	###	8.26	8.28			###	###	###
2023-Dec-20 Wed	8.41	8.49	###	###	263,770	###	###	###	0.0
2023-Dec-19 Tue	8.2	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	8.24	8.26	204,047	840,673	###	###	0.6
2023-Dec-15 Fri	###	8.4	8.22	###			###	###	0.0
2023-Dec-14 Thu	###	###	8.22	8.26			###	###	0.6
2023-Dec-13 Wed	8.21	8.25	###	###			32.4	32.4	0.0
2023-Dec-12 Tue	###	8.23	###	8.2	559,949	###	84.4	84.4	0.6
2023-Dec-11 Mon	###	###	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###	559,151	0	###	###	0.0
2023-Dec-06 Wed	8	###	###	###			67.1	67.1	0.0
2023-Dec-05 Tue	7.88	###	7.88	###			86.0	86.0	0.0
2023-Dec-04 Mon	###	8	7.85	7.85	372,258	2,950,144	###	###	###
2023-Dec-01 Fri	7.77	7.87	7.77	7.87	256,373	###	###	###	0.6
2023-Nov-30 Thu	7.77	7.86	7.75	7.85			74.1	74.1	###
2023-Nov-29 Wed	7.86	7.86	7.72	7.76			26.6	26.6	0.6
2023-Nov-28 Tue	7.75	7.86	7.72	7.75	182,173	1,419,127	64.4	64.4	###
2023-Nov-27 Mon	7.78	7.78	###	7.77	237,923	925,520	46.2	46.2	0.6
2023-Nov-24 Fri	7.82	7.83	7.73	7.74			###	###	0.6
2023-Nov-23 Thu	7.87	###	7.79	7.79	157,951	###	30.2	30.2	###
2023-Nov-22 Wed	7.86	7.88	7.75	7.84	298,127	###	41.4	41.4	0.6
2023-Nov-21 Tue	###	7.84	###	7.83			81.0	81.0	###
2023-Nov-20 Mon	7.54	###	7.5	###			###	###	0.0
2023-Nov-17 Fri	7.49	###	7.41	7.54			75.0	75.0	0.5
2023-Nov-16 Thu	7.51	7.51	7.28	###	300,457	2,221,879	24.0	24.0	0.0
2023-Nov-15 Wed	7.5	7.51	###	7.43	237,558	###	27.1	27.1	###
2023-Nov-14 Tue	###	7.42	7.29	7.4	216,525	1,592,541	###	###	0.5
2023-Nov-13 Mon	###	###	###	7.27			84.8	84.8	###
2023-Nov-10 Fri	7.24	###	7.185	7.26	204,081	###	70.8	70.8	0.5
2023-Nov-09 Thu	7.27	###	###	###			###	###	0.0
2023-Nov-08 Wed	###	7.4	7.26	###	407,683	###	65.7	65.7	0.0
2023-Nov-07 Tue	7.2	7.21	###	###			###	###	0.0
2023-Nov-06 Mon	7.28	###	###	###			22.7	22.7	0.0
2023-Nov-03 Fri	7.2	7.29	###	7.23			65.6	65.6	###
2023-Nov-02 Thu	###	7.23	###	###	397,674	###	62.5	62.5	0.0
2023-Nov-01 Wed	###	###	6.81	###			81.1	81.1	0.0
2023-Oct-31 Tue	7	7.29	6.77	6.77	742,022	###	###	###	###
2023-Oct-30 Mon	###	###	###	###	142,256	0	###	###	0.0
2023-Oct-27 Fri	7.21	7.21	###	###	177,378	639,447	###	###	0.0
2023-Oct-26 Thu	###	7.24	###	###			84.0	84.0	0.0
2023-Oct-25 Wed	###	###	###	###	252,256	0	75.8	75.8	0.0
2023-Oct-24 Tue	###	7.24	###	###			28.5	28.5	0.0
2023-Oct-23 Mon	6.86	###	6.86	###	302,871	1,038,847	90.8	90.8	0.0
2023-Oct-20 Fri	6.88	###	6.855	###	129,650	444,375	78.0	78.0	0.0
2023-Oct-19 Thu	###	###	6.86	###	234,554	804,520	###	###	0.0
2023-Oct-18 Wed	###	###	###	###	300,340	0	###	###	0.0
2023-Oct-17 Tue	###	###	###	###	209,523	0	###	###	0.0
2023-Oct-16 Mon	###	###	###	###			34.8	34.8	0.0
2023-Oct-13 Fri	###	7.29	7.155	7.24			80.2	80.2	0.5
2023-Oct-12 Thu	###	###	###	7.29	391,482	0	82.9	82.9	###
2023-Oct-11 Wed	###	###	###	###	192,552	0	71.2	71.2	0.0
2023-Oct-10 Tue	###	###	7	###			69.9	69.9	0.0
2023-Oct-09 Mon	###	###	###	###	150,576	0	###	###	0.0
2023-Oct-06 Fri	###	###	###	###	201,153	0	###	###	0.0
2023-Oct-05 Thu	###	###	###	###			29.4	29.4	0.0
2023-Oct-04 Wed	6.76	###	6.76	7	577,688	1,952,585	###	###	0.5
2023-Oct-03 Tue	6.85	###	6.75	6.78			###	###	0.5
2023-Oct-02 Mon	###	###	6.89	6.89	211,150	###	###	###	0.5
2023-Sep-29 Fri	###	###	###	###			65.4	65.4	0.0
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	7	###	354,577	###	75.8	75.8	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###	424,945	0	66.4	66.4	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	7.2	6.975	###	1,250,153	8,860,459	88.8	88.8	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	6.85	###			###	###	0.0
2023-Sep-18 Mon	6.81	###	6.76	###			###	###	0.0
2023-Sep-15 Fri	6.89	6.925	6.75	6.82			###	###	0.5
2023-Sep-14 Thu	6.86	###	6.78	6.85	549,922	###	###	###	###
2023-Sep-13 Wed	###	7.21	###	###	751,141	###	###	###	0.0
2023-Sep-12 Tue	7	###	###	7.21			###	###	###
2023-Sep-11 Mon	###	###	6.86	###			###	###	0.0
2023-Sep-08 Fri	###	7.22	###	7			###	###	0.5
2023-Sep-07 Thu	###	###	###	7.21	467,155	0	###	###	###
2023-Sep-06 Wed	7.28	7.28	###	7.22			30.9	30.9	0.5
2023-Sep-05 Tue	###	7.4	7.22	###			27.7	27.7	0.0
2023-Sep-04 Mon	7.41	7.45	###	7.28	382,320	1,424,142	24.3	24.3	0.5
2023-Sep-01 Fri	7.42	7.5	###	###	140,450	526,687	###	###	0.0
2023-Aug-31 Thu	7.4	7.42	###	7.41	426,427	1,582,044	###	###	###
2023-Aug-30 Wed	7.22	###	7.21	7.43	481,574	1,736,074	85.2	85.2	###
2023-Aug-29 Tue	7.2	7.2	###	7.2			###	###	0.5
2023-Aug-28 Mon	###	###	###	###	406,853	0	###	###	0.0
2023-Aug-25 Fri	###	7.24	###	###	597,486	###	79.9	79.9	0.0
2023-Aug-24 Thu	6.77	###	6.77	###	834,550	2,824,951	89.4	89.4	0.0
2023-Aug-23 Wed	6.4	###	###	6.86			###	###	0.5
2023-Aug-22 Tue	###	###	###	###			4.7	4.7	0.0
2023-Aug-21 Mon	###	7.7	7.47	7.51			###	###	###
2023-Aug-18 Fri	7.75	7.75	###	###	191,043	###	28.4	28.4	0.0
2023-Aug-17 Thu	7.7	7.76	###	7.76	223,544	867,350	76.7	76.7	0.6
2023-Aug-16 Wed	7.71	7.74	###	7.72	323,151	###	###	###	###
2023-Aug-15 Tue	7.77	7.77	7.58	7.59	250,040	1,919,057	###	###	0.5
2023-Aug-14 Mon	7.51	###	7.48	7.77			90.9	90.9	0.6
2023-Aug-11 Fri	###	###	7.57	###			69.3	69.3	0.0
2023-Aug-10 Thu	7.7	7.74	7.52	7.59	222,972	1,701,276	20.6	20.6	0.5
2023-Aug-09 Wed	###	###	7.51	7.58			###	###	###
2023-Aug-08 Tue	###	7.7	7.56	7.57	192,252	1,466,882	32.1	32.1	###
2023-Aug-07 Mon	7.53	7.725	7.53	###	275,155	2,098,744	###	###	0.0
2023-Aug-04 Fri	###	7.54	###	7.53			85.4	85.4	0.5
2023-Aug-03 Thu	7.5	7.5	7.23	###	216,174	1,592,121	###	###	0.0
2023-Aug-02 Wed	7.59	###	7.49	7.51			31.8	31.8	###
2023-Aug-01 Tue	7.56	7.58	7.49	7.54	195,384	###	###	###	0.5
2023-Jul-31 Mon	7.53	7.56	7.46	7.51			###	###	###
2023-Jul-28 Fri	###	7.48	###	7.48	149,171	###	###	###	0.5
2023-Jul-27 Thu	###	7.41	7.28	###			###	###	0.0
2023-Jul-26 Wed	7.28	7.4	7.28	###			74.5	74.5	0.0
2023-Jul-25 Tue	7.45	7.45	7.25	###			###	###	0.0
2023-Jul-24 Mon	7.4	###	7.27	###	127,854	464,749	###	###	0.0
2023-Jul-21 Fri	###	7.55	###	###			69.8	69.8	0.0
2023-Jul-20 Thu	7.55	7.56	7.425	7.44			###	###	###
2023-Jul-19 Wed	7.41	7.5	###	7.5	434,054	###	78.8	78.8	0.5
2023-Jul-18 Tue	7.49	7.49	###	###	78,987	###	###	###	0.0
2023-Jul-17 Mon	7.41	7.49	###	7.48	92,328	###	###	###	0.5
2023-Jul-14 Fri	###	7.44	###	7.41	181,479	###	###	###	###
2023-Jul-13 Thu	###	7.41	7.25	###	148,981	###	68.8	68.8	0.0
2023-Jul-12 Wed	###	###	7.2	###	190,347	685,249	###	###	0.0
2023-Jul-11 Tue	7.24	7.45	7.24	###			###	###	0.0
2023-Jul-10 Mon	7.25	###	7.25	###			85.9	85.9	0.0
2023-Jul-07 Fri	7.2	7.29	###	7.27	206,878	754,070	80.4	80.4	###
2023-Jul-06 Thu	7.25	###	7.23	7.25	78,953	###	76.8	76.8	0.5
2023-Jul-05 Wed	###	###	###	###	137,983	0	81.7	81.7	0.0
2023-Jul-04 Tue	###	###	###	7.2	163,655	0	18.4	18.4	0.5
2023-Jul-03 Mon	7.25	###	7.22	###	224,770	###	73.7	73.7	0.0
2023-Jun-30 Fri	###	###	###	7.2			###	###	0.5
2023-Jun-29 Thu	###	###	###	###	154,954	0	###	###	0.0
2023-Jun-28 Wed	###	###	6.87	###	1,405,545	4,828,047	###	###	0.0
2023-Jun-27 Tue	6.87	###	6.85	###	216,843	742,687	74.5	74.5	0.0
2023-Jun-26 Mon	6.75	6.88	6.745	6.88			86.0	86.0	###
2023-Jun-23 Fri	6.79	6.86	6.73	6.73			###	###	###
2023-Jun-22 Thu	###	###	6.79	6.8	185,952	###	###	###	0.5
2023-Jun-21 Wed	###	###	6.86	6.88	151,055	###	29.8	29.8	###
2023-Jun-20 Tue	###	###	6.83	###	126,473	###	###	###	0.0
2023-Jun-19 Mon	6.82	###	6.82	###			88.0	88.0	0.0
2023-Jun-16 Fri	###	###	6.8	6.87			###	###	###
2023-Jun-15 Thu	###	###	###	###			###	###	0.0
2023-Jun-14 Wed	###	###	6.89	###			85.7	85.7	0.0
2023-Jun-13 Tue	6.84	###	6.81	6.85	251,627	856,789	71.2	71.2	###
2023-Jun-09 Fri	###	###	6.89	###	171,174	###	###	###	0.0
2023-Jun-08 Thu	###	###	###	###			82.3	82.3	0.0
2023-Jun-07 Wed	###	###	###	###	80,355	0	43.2	43.2	0.0
2023-Jun-06 Tue	###	###	###	###			77.2	77.2	0.0
2023-Jun-05 Mon	7.2	7.25	###	###			26.5	26.5	0.0
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	###	###	7	###	121,326	424,641	66.7	66.7	0.0
2023-May-31 Wed	###	###	###	###	314,444	0	81.5	81.5	0.0
2023-May-30 Tue	###	###	###	###	61,224	0	###	###	0.0
2023-May-29 Mon	###	7.25	###	###			###	###	0.0
2023-May-26 Fri	6.88	###	6.88	###			###	###	0.0
2023-May-25 Thu	7	###	6.88	###			36.2	36.2	0.0
2023-May-24 Wed	###	###	7	###			###	###	0.0
2023-May-23 Tue	###	7.24	###	###	98,243	###	###	###	0.0
2023-May-22 Mon	7.26	###	###	###			28.0	28.0	0.0
2023-May-19 Fri	7.26	7.28	###	7.28	289,374	1,053,321	67.9	67.9	0.5
2023-May-18 Thu	7.27	###	7.21	7.22			###	###	0.5
2023-May-17 Wed	7.47	7.47	7.24	7.27	83,477	613,973	17.6	17.6	###
2023-May-16 Tue	7.43	7.49	###	7.48	159,259	596,424	80.9	80.9	0.5
2023-May-15 Mon	###	7.48	7.26	7.46			###	###	0.5
2023-May-12 Fri	7.21	###	7.21	###			82.6	82.6	0.0
2023-May-11 Thu	###	7.22	###	7.21	477,785	###	###	###	###
2023-May-10 Wed	###	###	###	###			###	###	0.0
2023-May-09 Tue	7.27	###	###	###	175,546	0	31.1	31.1	0.0
2023-May-08 Mon	###	7.27	###	7.27	195,823	###	###	###	###
2023-May-05 Fri	7.22	7.26	###	###	60,470	###	28.0	28.0	0.0
2023-May-04 Thu	7.21	###	###	7.2			30.4	30.4	0.5
2023-May-03 Wed	###	7.4	###	7.4	280,421	1,037,557	###	###	0.5
2023-May-02 Tue	7.5	7.5	###	###			12.3	12.3	0.0
2023-May-01 Mon	###	7.85	7.49	7.5	169,283	###	24.9	24.9	0.5
2023-Apr-28 Fri	7.5	###	7.48	7.59	277,178	1,036,645	###	###	0.5
2023-Apr-27 Thu	7.54	7.59	###	7.5	137,849	###	32.7	32.7	0.5
2023-Apr-26 Wed	7.47	###	7.45	7.51	174,841	651,282	###	###	###
2023-Apr-24 Mon	7.44	7.52	###	7.47	180,020	676,875	75.2	75.2	###
2023-Apr-21 Fri	7.47	7.51	7.4	7.44			34.0	34.0	###
2023-Apr-20 Thu	7.46	7.47	###	7.43	481,351	1,797,845	###	###	###
2023-Apr-19 Wed	7.51	7.52	###	###	294,780	1,108,372	###	###	0.0
2023-Apr-18 Tue	7.45	7.54	7.42	7.51			78.7	78.7	###
2023-Apr-17 Mon	7.4	7.5	###	7.48			80.0	80.0	0.5
2023-Apr-14 Fri	###	7.43	7.28	7.4			###	###	0.5
2023-Apr-13 Thu	###	###	7.27	###			71.5	71.5	0.0
2023-Apr-12 Wed	###	###	###	###	105,557	0	73.5	73.5	0.0
2023-Apr-11 Tue	###	###	###	###			12.2	12.2	0.0
2023-Apr-06 Thu	###	###	7.54	###	128,540	###	40.0	40.0	0.0
2023-Apr-05 Wed	###	###	###	###			89.4	89.4	0.0
2023-Apr-04 Tue	7.48	7.52	###	7.49	94,758	###	###	###	###
2023-Apr-03 Mon	###	7.54	###	7.45	146,252	551,370	80.2	80.2	0.5
2023-Mar-31 Fri	7.23	7.28	###	7.28	230,026	###	69.6	69.6	0.5
2023-Mar-30 Thu	###	7.25	###	7.23	84,653	###	###	###	###
2023-Mar-29 Wed	###	7.22	###	###	68,640	###	###	###	0.0
2023-Mar-28 Tue	###	###	###	###	135,225	0	11.4	11.4	0.0
2023-Mar-27 Mon	###	7.41	7.25	###	85,470	###	###	###	0.0
2023-Mar-24 Fri	###	7.24	###	7.24	74,776	270,689	###	###	0.5
2023-Mar-23 Thu	7.26	7.27	###	###	82,857	301,185	21.5	21.5	0.0
2023-Mar-22 Wed	7.2	###	###	7.27	109,829	0	###	###	###
2023-Mar-21 Tue	7.29	###	###	7.21			###	###	###
2023-Mar-20 Mon	###	###	###	7.21			###	###	###
2023-Mar-17 Fri	7.2	7.23	###	###			###	###	0.0
2023-Mar-16 Thu	7.28	7.28	###	7.21			38.9	38.9	###
2023-Mar-15 Wed	###	7.44	###	###			71.2	71.2	0.0
2023-Mar-14 Tue	7.4	7.4	7.26	7.29			36.0	36.0	###
2023-Mar-13 Mon	7.5	7.51	###	7.45	147,423	553,573	38.0	38.0	0.5
2023-Mar-10 Fri	7.56	7.59	7.47	7.55	189,641	###	46.0	46.0	###
2023-Mar-09 Thu	7.59	7.645	7.48	###	238,456	1,803,323	###	###	0.0
2023-Mar-08 Wed	7.45	7.59	###	7.59			###	###	0.5
2023-Mar-07 Tue	7.41	7.5	7.355	7.5			###	###	0.5
2023-Mar-06 Mon	7.5	7.5	###	7.41			30.9	30.9	###
2023-Mar-03 Fri	7.49	7.53	###	7.42	266,159	1,002,088	28.8	28.8	0.5
2023-Mar-02 Thu	7.48	7.58	7.45	7.46	264,850	1,990,347	39.0	39.0	0.5
2023-Mar-01 Wed	###	7.5	7.21	7.48	209,149	###	74.5	74.5	0.5
2023-Feb-28 Tue	7.27	7.41	###	7.41			81.2	81.2	###
2023-Feb-27 Mon	7.27	7.28	###	7.27			78.6	78.6	###
2023-Feb-24 Fri	7.21	###	###	7.25			###	###	0.5
2023-Feb-23 Thu	###	###	###	###			69.1	69.1	0.0
2023-Feb-22 Wed	###	###	###	###			###	###	0.0
2023-Feb-21 Tue	###	###	###	7	143,983	0	###	###	0.5
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	###	7.21	6.83	###	360,751	2,532,472	39.2	39.2	0.0