(EML) EML PAYMENTS 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 Thu 24-Apr-25 09:52:11 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

(EML) EML PAYMENTS LIMITED Daily Prices...

TOC Company Info for EML Limits

Company Details for (EML) EML PAYMENTS LIMITED

Listing Code	EML
Listing Name	EML PAYMENTS LIMITED
GICS Sector	Financial Services
ISIN Name
ISIN Security
ISIN Code

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

EML 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	###	450	0.0
MAX	5.89	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EML Bottom

1 2 3 4 5 6 7 8 9 Next >>

End of day Prices (full format),

600 Days for (EML) EML PAYMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.45
2024-Apr-24 Wed	###	###	###	1.055	6,677,277	0	5.7	5.7	0.1
2024-Apr-23 Tue	###	###	###	###			88.0	88.0	0.0
2024-Apr-22 Mon	1.025	###	###	1.025			64.7	64.7	###
2024-Apr-19 Fri	1	1.0475	###	1.025	5,971,724	###	###	###	###
2024-Apr-18 Thu	1	###	###	1			63.3	63.3	###
2024-Apr-17 Wed	1	###	###	1	1,448,650	0	###	###	###
2024-Apr-16 Tue	###	1.025	1	###	1,377,749	1,394,970	###	###	0.0
2024-Apr-15 Mon	###	1.025	0.985	1.025	1,351,429	1,358,186	80.4	80.4	###
2024-Apr-12 Fri	###	1.055	###	1.025	2,419,888	###	80.1	80.1	###
2024-Apr-11 Thu	###	1.075	###	###	3,197,470	1,718,640	###	###	0.0
2024-Apr-10 Wed	###	1.055	1.025	###	1,995,540	###	64.7	64.7	0.0
2024-Apr-09 Tue	1.075	###	###	###			10.7	10.7	0.0
2024-Apr-08 Mon	###	###	1.055	1.085	2,147,824	1,132,977	21.4	21.4	0.1
2024-Apr-05 Fri	###	###	1.1075	###	1,714,656	###	###	###	0.0
2024-Apr-04 Thu	###	1.1625	###	###	1,847,285	###	64.6	64.6	0.0
2024-Apr-03 Wed	1.185	###	1.045	###			###	###	0.0
2024-Apr-02 Tue	1.23	1.23	1.175	1.2	1,586,381	1,907,623	18.4	18.4	0.1
2024-Mar-28 Thu	1.25	###	1.2	1.23	3,316,377	1,989,826	###	###	0.1
2024-Mar-27 Wed	###	1.27	###	1.27	4,400,150	###	94.8	94.8	###
2024-Mar-26 Tue	###	###	1.1625	###			29.8	29.8	0.0
2024-Mar-25 Mon	###	1.22	1.1975	1.21	1,530,476	###	###	###	###
2024-Mar-22 Fri	1.2	###	1.1825	1.23	1,073,086	###	###	###	0.1
2024-Mar-21 Thu	1.2	1.2275	1.185	1.22			76.6	76.6	0.1
2024-Mar-20 Wed	###	1.23	###	###			88.1	88.1	0.0
2024-Mar-19 Tue	###	###	###	###	2,052,148	0	###	###	0.0
2024-Mar-18 Mon	1.24	1.25	1.155	###			16.7	16.7	0.0
2024-Mar-15 Fri	1.155	1.275	###	1.26			###	###	###
2024-Mar-14 Thu	###	1.145	###	###	1,452,147	831,354	69.3	69.3	0.0
2024-Mar-13 Wed	###	###	1.085	###	2,301,341	1,248,477	###	###	0.0
2024-Mar-12 Tue	###	###	###	###	2,904,183	0	###	###	0.0
2024-Mar-11 Mon	###	###	0.975	###			91.9	91.9	0.0
2024-Mar-08 Fri	1	###	###	###			###	###	0.0
2024-Mar-07 Thu	###	1.0375	###	1	4,401,880	2,283,475	70.1	70.1	###
2024-Mar-06 Wed	###	###	###	0.985			###	###	###
2024-Mar-05 Tue	###	0.955	###	0.945			81.3	81.3	0.1
2024-Mar-04 Mon	###	###	###	0.925	2,003,329	0	8.1	8.1	###
2024-Mar-01 Fri	0.985	1	0.945	###			###	###	0.0
2024-Feb-29 Thu	###	1.045	###	###	6,065,457	###	92.4	92.4	0.0
2024-Feb-28 Wed	0.89	###	0.785	###			###	###	0.0
2024-Feb-27 Tue	0.885	###	###	0.84	1,693,340	0	10.9	10.9	###
2024-Feb-26 Mon	###	###	0.885	0.89	1,456,121	###	22.1	22.1	###
2024-Feb-23 Fri	###	0.925	0.885	###	1,273,371	###	31.5	31.5	0.0
2024-Feb-22 Thu	###	###	###	###	1,076,070	0	###	###	0.0
2024-Feb-21 Wed	###	###	###	###	1,078,425	0	84.7	84.7	0.0
2024-Feb-20 Tue	0.925	###	###	###			###	###	0.0
2024-Feb-19 Mon	0.975	###	###	###	534,883	0	###	###	0.0
2024-Feb-16 Fri	1	###	###	0.975			14.7	14.7	###
2024-Feb-15 Thu	###	###	0.9575	1			88.7	88.7	###
2024-Feb-14 Wed	0.925	###	###	0.955			86.2	86.2	0.1
2024-Feb-13 Tue	0.88	###	0.875	###			###	###	0.0
2024-Feb-12 Mon	0.88	###	###	0.875			34.7	34.7	0.1
2024-Feb-09 Fri	###	0.88	0.845	0.86	1,136,829	###	29.5	29.5	###
2024-Feb-08 Thu	0.845	0.87	0.845	0.855			77.4	77.4	###
2024-Feb-07 Wed	0.825	0.86	0.82	0.845	1,946,476	###	82.3	82.3	###
2024-Feb-06 Tue	0.81	0.83	###	###	1,814,680	###	###	###	0.0
2024-Feb-05 Mon	0.825	0.855	0.8075	0.83	3,779,189	3,141,450	79.2	79.2	###
2024-Feb-02 Fri	###	###	0.82	0.825			4.1	4.1	0.1
2024-Feb-01 Thu	0.89	0.89	0.87	0.885	1,857,848	###	37.1	37.1	###
2024-Jan-31 Wed	###	0.9425	0.89	###			27.1	27.1	0.0
2024-Jan-30 Tue	0.885	0.925	0.88	###			###	###	0.0
2024-Jan-29 Mon	###	0.925	0.87	0.875	2,611,248	###	23.3	23.3	0.1
2024-Jan-25 Thu	###	###	###	0.885	3,311,179	0	15.4	15.4	###
2024-Jan-24 Wed	###	###	###	###			28.5	28.5	0.0
2024-Jan-23 Tue	0.955	0.985	0.925	###			###	###	0.0
2024-Jan-22 Mon	1	###	###	0.955	3,139,241	0	###	###	0.1
2024-Jan-19 Fri	###	###	###	1			###	###	###
2024-Jan-18 Thu	0.925	###	0.85	###			###	###	0.0
2024-Jan-17 Wed	###	###	0.745	0.745			19.9	19.9	###
2024-Jan-16 Tue	0.76	0.78	0.745	0.77			###	###	0.1
2024-Jan-15 Mon	0.76	0.77	###	###			###	###	0.0
2024-Jan-12 Fri	0.78	###	0.75	0.76	1,599,285	###	###	###	0.1
2024-Jan-11 Thu	0.775	0.785	0.75	0.78			76.7	76.7	0.1
2024-Jan-10 Wed	0.8	0.8	0.77	0.775	1,040,572	816,849	###	###	0.1
2024-Jan-09 Tue	0.81	0.825	0.785	0.79	2,202,159	###	###	###	###
2024-Jan-08 Mon	###	0.81	0.79	0.81	678,682	542,945	88.2	88.2	0.1
2024-Jan-05 Fri	0.79	0.81	0.785	###			76.8	76.8	0.0
2024-Jan-04 Thu	###	0.8	0.775	0.8			75.9	75.9	0.1
2024-Jan-03 Wed	0.79	0.8	0.785	###			###	###	0.0
2024-Jan-02 Tue	0.79	0.81	0.78	0.8	822,474	###	###	###	0.1
2023-Dec-29 Fri	0.81	0.82	0.78	0.79			10.9	10.9	###
2023-Dec-28 Thu	0.825	0.825	0.8	###	1,092,886	###	12.3	12.3	0.0
2023-Dec-27 Wed	###	0.82	###	###	1,332,070	546,148	###	###	0.0
2023-Dec-22 Fri	0.82	0.82	0.79	0.8			16.0	16.0	0.1
2023-Dec-21 Thu	0.84	0.84	0.8	0.82			###	###	0.1
2023-Dec-20 Wed	0.83	0.85	###	0.85	682,773	290,178	81.3	81.3	###
2023-Dec-19 Tue	0.83	0.83	0.8	0.825	887,647	###	26.3	26.3	0.1
2023-Dec-18 Mon	0.82	0.845	0.81	0.82	1,249,387	###	67.3	67.3	0.1
2023-Dec-15 Fri	###	0.855	0.79	0.855			90.4	90.4	###
2023-Dec-14 Thu	0.825	0.845	0.79	0.79			###	###	###
2023-Dec-13 Wed	0.825	###	0.81	###			###	###	0.0
2023-Dec-12 Tue	0.83	0.845	###	0.825			34.7	34.7	0.1
2023-Dec-11 Mon	0.845	0.85	0.83	0.83	1,283,542	1,078,175	###	###	###
2023-Dec-08 Fri	0.855	0.86	0.84	0.85			###	###	###
2023-Dec-07 Thu	###	###	0.85	0.85	2,282,945	970,251	###	###	###
2023-Dec-06 Wed	0.855	0.87	0.84	###	769,783	###	66.1	66.1	0.0
2023-Dec-05 Tue	0.88	0.88	0.85	0.85			###	###	###
2023-Dec-04 Mon	0.88	###	###	###			###	###	0.0
2023-Dec-01 Fri	0.84	0.8625	###	0.85			78.4	78.4	###
2023-Nov-30 Thu	0.8	0.88	0.77	0.855			###	###	###
2023-Nov-29 Wed	###	###	0.73	0.77	28,252,250	10,312,071	###	###	0.1
2023-Nov-28 Tue	1.075	###	1.055	###			###	###	0.0
2023-Nov-27 Mon	###	1.125	1.075	1.075			###	###	###
2023-Nov-24 Fri	###	###	1.075	###			###	###	0.0
2023-Nov-23 Thu	###	###	###	1.085			###	###	0.1
2023-Nov-22 Wed	###	1.125	1.0675	1.075			###	###	###
2023-Nov-21 Tue	###	###	1.085	###			###	###	0.0
2023-Nov-20 Mon	1.055	###	###	###			87.9	87.9	0.0
2023-Nov-17 Fri	1.085	###	###	1.075	1,207,847	0	###	###	###
2023-Nov-16 Thu	1.145	1.145	1.085	1.085			9.1	9.1	0.1
2023-Nov-15 Wed	###	1.155	1.1125	###			###	###	0.0
2023-Nov-14 Tue	###	###	###	###			5.3	5.3	0.0
2023-Nov-13 Mon	1.225	1.23	###	1.175			13.7	13.7	###
2023-Nov-10 Fri	1.25	1.255	###	1.22	1,660,277	1,041,823	###	###	0.1
2023-Nov-09 Thu	###	1.28	###	1.255	3,207,626	2,052,880	92.7	92.7	###
2023-Nov-08 Wed	###	###	###	###			87.1	87.1	0.0
2023-Nov-07 Tue	###	###	###	1.145			###	###	###
2023-Nov-06 Mon	###	###	1.155	###			###	###	0.0
2023-Nov-03 Fri	###	1.23	###	###			10.3	10.3	0.0
2023-Nov-02 Thu	1.125	1.2	1.125	1.2			###	###	0.1
2023-Nov-01 Wed	###	1.1425	###	1.125			27.2	27.2	###
2023-Oct-31 Tue	###	1.1475	1.085	###	1,427,442	1,593,382	87.8	87.8	0.0
2023-Oct-30 Mon	###	###	1.075	###			###	###	0.0
2023-Oct-27 Fri	###	###	###	###			6.9	6.9	0.0
2023-Oct-26 Thu	###	1.175	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	###	526,575	0	17.3	17.3	0.0
2023-Oct-24 Tue	###	###	###	###	820,678	0	67.4	67.4	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	1,017,855	0	###	###	0.0
2023-Oct-19 Thu	###	1.175	###	###	825,455	484,954	###	###	0.0
2023-Oct-18 Wed	###	###	1.145	###	2,754,679	1,577,053	###	###	0.0
2023-Oct-17 Tue	1.075	1.125	###	###			92.7	92.7	0.0
2023-Oct-16 Mon	###	###	1.0575	###	743,881	393,327	###	###	0.0
2023-Oct-13 Fri	###	###	###	###			25.4	25.4	0.0
2023-Oct-12 Thu	###	###	1.0925	###	1,057,073	577,426	72.1	72.1	0.0
2023-Oct-11 Wed	###	###	###	###			62.7	62.7	0.0
2023-Oct-10 Tue	1.085	###	###	###	874,382	0	82.2	82.2	0.0
2023-Oct-09 Mon	###	1.125	###	###			12.8	12.8	0.0
2023-Oct-06 Fri	###	1.125	###	###			###	###	0.0
2023-Oct-05 Thu	###	###	###	###			24.1	24.1	0.0
2023-Oct-04 Wed	###	1.145	###	1.125			86.3	86.3	###
2023-Oct-03 Tue	1.145	1.155	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###			###	###	0.0
2023-Sep-29 Fri	###	###	###	1.175			###	###	###
2023-Sep-28 Thu	###	1.24	###	1.185	2,323,359	1,440,482	###	###	0.1
2023-Sep-27 Wed	1.145	###	###	###			79.8	79.8	0.0
2023-Sep-26 Tue	###	###	###	###			35.8	35.8	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	1.145	1.085	###	944,789	###	91.7	91.7	0.0
2023-Sep-20 Wed	###	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	1.145	###	###			###	###	0.0
2023-Sep-18 Mon	###	###	###	###	643,558	0	###	###	0.0
2023-Sep-15 Fri	###	1.155	###	###			16.4	16.4	0.0
2023-Sep-14 Thu	1.085	1.155	1.075	###			###	###	0.0
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	1.2	1.225	###	###			###	###	0.0
2023-Sep-11 Mon	###	1.255	###	###	2,622,879	1,645,856	28.4	28.4	0.0
2023-Sep-08 Fri	###	1.21	###	###	1,403,820	###	78.3	78.3	0.0
2023-Sep-07 Thu	###	1.22	###	###	1,408,924	859,443	90.0	90.0	0.0
2023-Sep-06 Wed	1.155	1.24	###	###	2,946,246	1,826,672	###	###	0.0
2023-Sep-05 Tue	###	###	1.145	###			17.8	17.8	0.0
2023-Sep-04 Mon	###	1.2	###	1.2	3,791,842	###	89.8	89.8	0.1
2023-Sep-01 Fri	###	###	###	###	5,158,677	0	###	###	0.0
2023-Aug-31 Thu	###	###	###	###			93.7	93.7	0.0
2023-Aug-30 Wed	1	###	###	1.075	11,408,948	0	94.8	94.8	###
2023-Aug-29 Tue	0.8	###	###	###			###	###	0.0
2023-Aug-28 Mon	###	###	###	0.745			11.3	11.3	###
2023-Aug-25 Fri	###	###	0.76	0.775	1,748,380	664,384	7.9	7.9	0.1
2023-Aug-24 Thu	###	0.85	0.81	0.845	2,247,225	###	87.4	87.4	###
2023-Aug-23 Wed	###	0.83	0.79	###	1,576,874	###	###	###	0.0
2023-Aug-22 Tue	0.79	###	0.78	###			72.9	72.9	0.0
2023-Aug-21 Mon	0.79	0.7975	0.775	0.775	663,020	###	24.6	24.6	0.1
2023-Aug-18 Fri	0.78	0.81	0.78	0.81	390,544	310,482	###	###	0.1
2023-Aug-17 Thu	0.81	0.81	0.77	0.79			18.6	18.6	###
2023-Aug-16 Wed	0.79	0.82	0.78	###			88.9	88.9	0.0
2023-Aug-15 Tue	0.785	0.82	0.78	###	1,136,476	909,180	86.5	86.5	0.0
2023-Aug-14 Mon	0.775	0.79	###	0.78			###	###	0.1
2023-Aug-11 Fri	0.755	###	0.755	0.775			###	###	0.1
2023-Aug-10 Thu	0.755	0.78	0.75	0.76	725,245	###	69.7	69.7	0.1
2023-Aug-09 Wed	0.75	###	0.745	0.755			###	###	###
2023-Aug-08 Tue	0.785	0.785	###	0.775			###	###	0.1
2023-Aug-07 Mon	0.785	###	0.77	0.785			###	###	###
2023-Aug-04 Fri	0.82	0.83	0.79	###			11.4	11.4	0.0
2023-Aug-03 Thu	0.84	0.84	0.8	0.84	470,156	385,527	###	###	###
2023-Aug-02 Wed	0.81	0.875	###	0.83	1,281,120	###	87.8	87.8	###
2023-Aug-01 Tue	0.755	0.84	0.755	0.82			###	###	0.1
2023-Jul-31 Mon	0.76	0.78	0.75	0.755			32.9	32.9	###
2023-Jul-28 Fri	0.745	###	###	0.76	813,282	0	84.9	84.9	0.1
2023-Jul-27 Thu	0.755	0.78	0.75	###			72.5	72.5	0.0
2023-Jul-26 Wed	0.775	0.81	0.755	###			###	###	0.0
2023-Jul-25 Tue	0.855	0.855	0.77	0.77	2,329,441	1,892,670	2.3	2.3	0.1
2023-Jul-24 Mon	###	0.88	0.845	0.855			32.3	32.3	###
2023-Jul-21 Fri	0.875	###	0.85	0.87	1,953,185	###	31.6	31.6	0.1
2023-Jul-20 Thu	0.85	0.89	0.8475	0.88			90.1	90.1	0.1
2023-Jul-19 Wed	0.85	0.885	0.845	0.845			###	###	###
2023-Jul-18 Tue	###	0.845	0.8	0.84	1,392,258	###	###	###	###
2023-Jul-17 Mon	0.825	0.83	0.79	###			20.0	20.0	0.0
2023-Jul-14 Fri	0.83	###	0.79	0.82	1,504,744	594,373	###	###	0.1
2023-Jul-13 Thu	0.775	0.845	0.77	###			###	###	0.0
2023-Jul-12 Wed	###	###	0.685	0.77			###	###	0.1
2023-Jul-11 Tue	###	###	###	###	450,273	0	88.2	88.2	0.0
2023-Jul-10 Mon	###	0.685	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	0.675			###	###	0.0
2023-Jul-06 Thu	0.675	0.7	###	###			89.8	89.8	0.0
2023-Jul-05 Wed	###	0.685	0.6625	0.675	340,358	###	###	###	0.0
2023-Jul-04 Tue	0.655	###	0.655	###			###	###	0.0
2023-Jul-03 Mon	###	###	0.625	###	1,015,442	317,325	###	###	0.0
2023-Jun-30 Fri	0.625	0.645	###	0.625			###	###	0.0
2023-Jun-29 Thu	###	###	###	###	1,686,488	0	###	###	0.0
2023-Jun-28 Wed	###	###	###	###			74.0	74.0	0.0
2023-Jun-27 Tue	###	0.6175	###	###	959,027	###	32.8	32.8	0.0
2023-Jun-26 Mon	###	###	###	###			20.2	20.2	0.0
2023-Jun-23 Fri	###	0.645	0.6125	###			###	###	0.0
2023-Jun-22 Thu	###	###	###	###			79.1	79.1	0.0
2023-Jun-21 Wed	###	0.625	###	###			86.0	86.0	0.0
2023-Jun-20 Tue	###	###	###	###	843,541	0	83.1	83.1	0.0
2023-Jun-19 Mon	0.625	###	###	###			###	###	0.0
2023-Jun-16 Fri	0.645	0.6475	0.625	0.625	1,723,848	###	13.4	13.4	0.0
2023-Jun-15 Thu	###	###	###	###	1,370,274	0	###	###	0.0
2023-Jun-14 Wed	0.675	###	###	###			35.5	35.5	0.0
2023-Jun-13 Tue	###	###	###	###	1,208,982	0	###	###	0.0
2023-Jun-09 Fri	###	###	0.675	0.675	1,201,889	###	10.0	10.0	0.0
2023-Jun-08 Thu	###	0.72	###	0.72			###	###	###
2023-Jun-07 Wed	###	###	###	0.675	525,342	0	82.5	82.5	0.0
2023-Jun-06 Tue	###	###	###	###			###	###	0.0
2023-Jun-05 Mon	0.685	0.6975	0.675	0.675	508,986	###	28.9	28.9	0.0
2023-Jun-02 Fri	###	0.72	0.675	0.685	747,459	521,352	12.1	12.1	0.0
2023-Jun-01 Thu	###	###	###	0.71			###	###	###
2023-May-31 Wed	0.685	###	###	###			###	###	0.0
2023-May-30 Tue	###	0.685	###	0.685	960,654	329,023	86.6	86.6	0.0
2023-May-29 Mon	###	0.7	###	###	1,236,327	###	###	###	0.0
2023-May-26 Fri	###	###	0.645	###	507,146	163,554	80.7	80.7	0.0
2023-May-25 Thu	###	###	###	0.645	726,521	0	34.2	34.2	###
2023-May-24 Wed	0.655	###	0.645	###	298,546	96,281	###	###	0.0
2023-May-23 Tue	0.645	###	0.645	0.655			###	###	###
2023-May-22 Mon	###	###	###	###	535,422	0	12.1	12.1	0.0
2023-May-19 Fri	###	###	###	###			###	###	0.0
2023-May-18 Thu	0.645	0.655	###	###			31.0	31.0	0.0
2023-May-17 Wed	###	###	0.625	###			###	###	0.0
2023-May-16 Tue	###	###	###	###	1,282,358	0	###	###	0.0
2023-May-15 Mon	###	0.6825	###	###			25.2	25.2	0.0
2023-May-12 Fri	###	###	0.6775	###	470,271	###	82.0	82.0	0.0
2023-May-11 Thu	0.71	0.71	0.675	0.675			7.0	7.0	0.0
2023-May-10 Wed	0.685	0.72	0.685	0.71	1,052,728	739,541	###	###	###
2023-May-09 Tue	0.7	0.7	###	###			29.1	29.1	0.0
2023-May-08 Mon	###	0.71	###	###			###	###	0.0
2023-May-05 Fri	0.72	0.72	###	###	618,675	222,723	13.3	13.3	0.0
2023-May-04 Thu	0.685	###	0.685	###	582,289	###	92.0	92.0	0.0
2023-May-03 Wed	0.7	0.7	###	0.685	864,375	###	20.5	20.5	0.0
2023-May-02 Tue	###	0.71	###	###			84.7	84.7	0.0
2023-May-01 Mon	0.725	0.725	0.675	###			###	###	0.0
2023-Apr-28 Fri	0.72	0.74	###	0.72			###	###	###
2023-Apr-27 Thu	0.75	0.75	0.71	0.72			11.5	11.5	###
2023-Apr-26 Wed	0.73	0.76	0.72	0.75	1,454,446	###	89.5	89.5	###
2023-Apr-24 Mon	0.755	###	###	0.72	1,962,328	0	###	###	###
2023-Apr-21 Fri	0.74	0.77	###	0.75	1,900,353	###	81.1	81.1	###
2023-Apr-20 Thu	0.81	0.84	0.74	0.74	5,000,640	###	3.1	3.1	0.1
2023-Apr-19 Wed	###	0.82	###	###	9,674,023	3,966,349	###	###	0.0
2023-Apr-18 Tue	0.675	0.675	###	###	3,470,357	1,171,245	32.2	32.2	0.0
2023-Apr-17 Mon	0.59	0.685	0.59	0.655	7,343,185	4,681,280	###	###	###
2023-Apr-14 Fri	0.585	0.59	0.57	0.575	1,340,948	777,749	16.2	16.2	###
2023-Apr-13 Thu	0.55	0.585	0.55	0.585			94.9	94.9	###
2023-Apr-12 Wed	0.57	0.57	###	0.555	2,653,521	756,253	###	###	###
2023-Apr-11 Tue	0.55	0.585	0.545	0.56			###	###	###
2023-Apr-06 Thu	0.545	0.55	0.525	0.545			71.3	71.3	0.0
2023-Apr-05 Wed	0.525	0.555	0.52	0.54	1,698,125	912,742	###	###	0.0
2023-Apr-04 Tue	0.54	0.545	###	0.525			15.4	15.4	0.0
2023-Apr-03 Mon	0.58	###	0.545	0.55	4,704,073	1,281,859	10.5	10.5	###
2023-Mar-31 Fri	0.48	0.575	0.48	0.55			98.6	98.6	###
2023-Mar-30 Thu	0.425	0.445	###	0.42			21.5	21.5	###
2023-Mar-29 Wed	0.42	0.43	0.41	0.42			###	###	###
2023-Mar-28 Tue	###	0.43	0.4	0.425	2,247,386	###	88.3	88.3	###
2023-Mar-27 Mon	###	0.42	###	###			###	###	0.0
2023-Mar-24 Fri	###	0.41	###	0.41			75.3	75.3	###
2023-Mar-23 Thu	###	0.425	###	0.41	1,610,125	342,151	###	###	###
2023-Mar-22 Wed	0.425	0.43	###	0.42	1,005,885	###	27.8	27.8	###
2023-Mar-21 Tue	0.425	0.43	###	0.425			###	###	###
2023-Mar-20 Mon	0.445	0.4525	0.42	0.42	1,622,444	###	12.8	12.8	###
2023-Mar-17 Fri	0.45	###	0.445	0.45	10,222,227	2,274,445	###	###	0.0
2023-Mar-16 Thu	0.485	0.51	0.44	0.445			5.1	5.1	###
2023-Mar-15 Wed	0.445	0.48	0.425	0.48	1,765,927	799,081	###	###	0.0
2023-Mar-14 Tue	0.44	0.445	0.42	0.445	1,347,681	582,872	###	###	###
2023-Mar-13 Mon	0.445	0.45	0.43	0.44			32.4	32.4	###
2023-Mar-10 Fri	0.47	0.47	0.445	0.45	1,782,978	###	12.1	12.1	0.0
2023-Mar-09 Thu	0.44	0.48	0.44	0.47	2,982,420	###	###	###	###
2023-Mar-08 Wed	0.425	0.445	0.42	0.445	3,043,248	###	93.9	93.9	###
2023-Mar-07 Tue	###	0.44	0.4225	0.43	4,963,581	2,140,544	###	###	###
2023-Mar-06 Mon	0.455	###	0.44	0.44			###	###	###
2023-Mar-03 Fri	0.46	0.4725	0.43	0.46	3,295,151	###	71.5	71.5	0.0
2023-Mar-02 Thu	0.475	0.48	0.45	0.45	2,885,973	1,341,977	7.0	7.0	0.0
2023-Mar-01 Wed	0.485	0.485	0.47	0.475			###	###	###
2023-Feb-28 Tue	###	0.51	0.485	0.485			12.6	12.6	0.0
2023-Feb-27 Mon	0.525	0.53	0.5	0.5	2,207,848	1,137,041	15.0	15.0	0.0
2023-Feb-24 Fri	0.49	0.57	0.49	0.525			95.9	95.9	0.0
2023-Feb-23 Thu	0.58	0.58	0.58	0.58	0				###
2023-Feb-22 Wed	0.56	0.645	0.525	0.58	5,782,576	###	91.1	91.1	###
2023-Feb-21 Tue	###	0.645	###	###	1,325,185	427,372	###	###	0.0
2023-Feb-20 Mon	###	###	0.585	###			###	###	0.0
2023-Feb-17 Fri	###	###	###	###	419,672	0	36.2	36.2	0.0
2023-Feb-16 Thu	###	###	0.6075	###	1,043,657	###	69.6	69.6	0.0
2023-Feb-15 Wed	###	###	###	###	2,463,527	0	###	###	0.0
2023-Feb-14 Tue	###	###	###	0.645			14.7	14.7	###
2023-Feb-13 Mon	###	0.7	###	###	1,074,487	376,070	###	###	0.0
2023-Feb-10 Fri	###	0.685	0.645	0.685	2,523,241	1,677,955	###	###	0.0
2023-Feb-09 Thu	###	###	0.6475	0.655			82.1	82.1	###
2023-Feb-08 Wed	###	0.6775	0.645	0.655			###	###	###
2023-Feb-07 Tue	###	0.655	###	###	936,258	306,624	75.3	75.3	0.0
2023-Feb-06 Mon	###	###	0.645	###			###	###	0.0
2023-Feb-03 Fri	###	###	###	###			88.4	88.4	0.0
2023-Feb-02 Thu	###	###	###	###	1,481,376	0	69.0	69.0	0.0
2023-Feb-01 Wed	0.675	0.675	###	###			5.5	5.5	0.0
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###			86.8	86.8	0.0
2023-Jan-25 Wed	###	###	0.645	0.645			7.8	7.8	###
2023-Jan-24 Tue	###	0.7	###	###	1,524,082	533,428	79.5	79.5	0.0
2023-Jan-23 Mon	0.7	0.72	0.6675	###			9.7	9.7	0.0
2023-Jan-20 Fri	0.675	###	###	0.675			###	###	0.0
2023-Jan-19 Thu	###	###	###	###			###	###	0.0
2023-Jan-18 Wed	###	###	0.6525	###	1,330,742	434,154	12.5	12.5	0.0
2023-Jan-17 Tue	0.685	0.75	###	###			78.5	78.5	0.0
2023-Jan-16 Mon	0.645	###	0.645	###	2,104,952	678,847	95.9	95.9	0.0
2023-Jan-13 Fri	0.655	###	###	0.645	752,629	0	19.2	19.2	###
2023-Jan-12 Thu	0.645	###	###	###			###	###	0.0
2023-Jan-11 Wed	###	###	###	###			87.2	87.2	0.0
2023-Jan-10 Tue	###	###	###	###	991,973	0	###	###	0.0
2023-Jan-09 Mon	0.645	###	0.625	###			###	###	0.0
2023-Jan-06 Fri	0.625	###	###	###	459,545	0	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	714,857	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###	517,080	0	###	###	0.0
2023-Jan-03 Tue	###	###	0.6125	###			###	###	0.0
2022-Dec-30 Fri	0.59	###	0.59	###			###	###	0.0
2022-Dec-29 Thu	###	0.5975	0.58	###			73.1	73.1	0.0
2022-Dec-28 Wed	0.585	###	0.5775	###			###	###	0.0
2022-Dec-23 Fri	###	###	0.585	0.59	728,473	213,078	###	###	0.0
2022-Dec-22 Thu	0.59	0.6125	0.585	###			80.9	80.9	0.0
2022-Dec-21 Wed	0.57	###	0.57	0.585			###	###	###
2022-Dec-20 Tue	0.57	###	0.5675	0.575			86.0	86.0	###
2022-Dec-19 Mon	###	###	0.58	0.58	1,442,484	418,320	###	###	###
2022-Dec-16 Fri	###	###	0.5975	###	3,572,022	1,067,141	63.6	63.6	0.0
2022-Dec-15 Thu	0.625	###	###	###	1,540,171	0	29.9	29.9	0.0
2022-Dec-14 Wed	0.645	###	0.625	###	1,282,186	400,683	###	###	0.0
2022-Dec-13 Tue	###	0.675	0.645	###			16.6	16.6	0.0
2022-Dec-12 Mon	###	###	0.6075	###			###	###	0.0
2022-Dec-09 Fri	###	###	0.625	###			###	###	0.0
2022-Dec-08 Thu	###	0.645	###	###	1,035,523	333,956	81.1	81.1	0.0
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	###	0.675	###	###	2,100,144	###	28.2	28.2	0.0
2022-Dec-05 Mon	0.685	0.685	0.645	0.675			30.0	30.0	0.0
2022-Dec-02 Fri	###	###	###	0.685	4,525,244	0	###	###	0.0
2022-Dec-01 Thu	###	0.675	###	0.655	5,729,420	1,933,679	###	###	###
2022-Nov-30 Wed	###	###	###	0.645	20,839,542	0	6.4	6.4	###
2022-Nov-29 Tue	0.685	0.71	0.655	###	5,132,747	###	###	###	0.0
2022-Nov-28 Mon	0.645	###	###	###			27.8	27.8	0.0
2022-Nov-25 Fri	###	0.675	0.49	###			###	###	0.0
2022-Nov-24 Thu	###	###	###	0.53	1,980,488	0	###	###	0.0
2022-Nov-23 Wed	0.48	###	0.48	###			###	###	0.0
2022-Nov-22 Tue	0.485	0.4925	0.4725	0.485	1,680,058	810,627	70.9	70.9	0.0
2022-Nov-21 Mon	0.49	###	0.48	0.49	1,562,352	###	###	###	###
2022-Nov-18 Fri	0.52	0.52	0.49	0.49	2,495,889	1,260,423	###	###	###
2022-Nov-17 Thu	###	0.52	###	###	1,735,950	451,347	###	###	0.0
2022-Nov-16 Wed	0.525	0.5325	0.51	###			###	###	0.0
2022-Nov-15 Tue	0.525	###	0.51	0.525	2,011,187	512,852	###	###	0.0
2022-Nov-14 Mon	###	0.525	0.5075	0.52			76.4	76.4	0.0
2022-Nov-11 Fri	###	0.545	###	###	4,064,759	1,107,646	###	###	0.0
2022-Nov-10 Thu	0.51	0.53	0.49	###	4,251,272	2,168,148	16.8	16.8	0.0
2022-Nov-09 Wed	0.53	0.54	0.51	0.52	2,520,026	###	23.1	23.1	0.0
2022-Nov-08 Tue	0.56	0.56	0.53	0.53	2,739,240	1,492,885	###	###	0.0
2022-Nov-07 Mon	0.555	0.56	###	0.55			33.5	33.5	###
2022-Nov-04 Fri	0.525	0.5575	0.5175	0.55	5,183,172	2,785,954	91.3	91.3	###
2022-Nov-03 Thu	0.5	###	0.5	0.525			###	###	0.0
2022-Nov-02 Wed	0.525	0.56	###	0.53			###	###	0.0
2022-Nov-01 Tue	0.41	0.58	0.41	0.53	31,408,229	15,547,073	###	###	0.0
2022-Oct-31 Mon	0.56	0.56	###	###			0.2	0.2	0.0
2022-Oct-28 Fri	###	0.645	0.625	###	1,705,625	1,083,071	###	###	0.0
2022-Oct-27 Thu	###	###	###	0.645			###	###	###
2022-Oct-26 Wed	0.655	0.655	###	###	1,189,552	389,578	22.9	22.9	0.0
2022-Oct-25 Tue	###	###	###	###	1,703,956	0	###	###	0.0
2022-Oct-24 Mon	###	###	0.6475	0.655			###	###	###
2022-Oct-21 Fri	0.645	###	###	###			18.0	18.0	0.0
2022-Oct-20 Thu	0.685	0.685	###	###			###	###	0.0
2022-Oct-19 Wed	###	0.71	###	0.7			###	###	###
2022-Oct-18 Tue	###	###	0.6775	0.7	3,335,729	1,129,978	16.9	16.9	###
2022-Oct-17 Mon	0.655	###	###	###	2,783,152	0	95.1	95.1	0.0
2022-Oct-14 Fri	0.675	###	###	###			###	###	0.0
2022-Oct-13 Thu	0.675	###	###	###			34.0	34.0	0.0
2022-Oct-12 Wed	###	0.685	###	###	3,307,652	1,132,870	###	###	0.0
2022-Oct-11 Tue	0.73	0.74	###	0.675			5.3	5.3	0.0
2022-Oct-10 Mon	0.74	0.74	###	0.725	1,775,488	###	25.9	25.9	###
2022-Oct-07 Fri	0.77	0.77	0.745	0.755	1,643,855	1,245,220	19.3	19.3	###
2022-Oct-06 Thu	0.78	0.785	0.75	0.77			21.5	21.5	0.1
2022-Oct-05 Wed	###	0.825	0.78	0.785			13.1	13.1	###
2022-Oct-04 Tue	0.785	###	0.78	###			###	###	0.0
2022-Oct-03 Mon	###	0.8	0.745	0.77	2,704,789	2,089,449	22.9	22.9	0.1
2022-Sep-30 Fri	###	###	0.79	0.8	1,804,474	###	23.1	23.1	0.1
2022-Sep-29 Thu	0.83	0.855	###	0.83			###	###	###
2022-Sep-28 Wed	0.81	###	0.81	0.82	1,432,529	580,174	82.6	82.6	0.1
2022-Sep-27 Tue	0.81	0.825	0.8	0.81	1,459,640	1,185,957	###	###	0.1
2022-Sep-26 Mon	###	###	###	###	2,979,580	0	###	###	0.0
2022-Sep-23 Fri	0.87	0.88	0.84	0.85			###	###	###
2022-Sep-21 Wed	0.88	0.88	0.85	0.87			###	###	0.1
2022-Sep-20 Tue	###	###	0.885	0.885			###	###	###
2022-Sep-19 Mon	###	###	0.89	###			###	###	0.0
2022-Sep-16 Fri	###	0.985	###	###			###	###	0.0
2022-Sep-15 Thu	###	1.045	0.975	###			7.2	7.2	0.0
2022-Sep-14 Wed	###	###	###	###			89.2	89.2	0.0
2022-Sep-13 Tue	###	###	###	###	2,746,571	0	72.9	72.9	0.0
2022-Sep-12 Mon	###	1.075	###	###			25.8	25.8	0.0
2022-Sep-09 Fri	###	###	0.945	1	5,620,454	###	###	###	###
2022-Sep-08 Thu	###	0.955	###	###	4,957,843	2,367,370	90.7	90.7	0.0
2022-Sep-07 Wed	0.88	0.8975	0.87	0.885			77.2	77.2	###
2022-Sep-06 Tue	###	###	0.86	###	2,629,528	###	91.3	91.3	0.0
2022-Sep-05 Mon	0.87	0.8825	0.855	0.86			35.4	35.4	###
2022-Sep-02 Fri	0.88	###	0.86	0.87			###	###	0.1
2022-Sep-01 Thu	###	###	0.87	0.875	3,781,484	1,644,945	9.5	9.5	0.1
2022-Aug-31 Wed	0.89	0.945	0.89	###	5,067,627	4,649,547	90.6	90.6	0.0
2022-Aug-30 Tue	0.87	###	###	###	3,033,973	0	###	###	0.0
2022-Aug-29 Mon	0.855	0.875	0.845	0.86	3,752,456	###	75.5	75.5	###
2022-Aug-26 Fri	###	###	0.89	###	2,769,847	1,232,581	###	###	0.0
2022-Aug-25 Thu	###	###	###	###			75.0	75.0	0.0
2022-Aug-24 Wed	0.88	0.89	0.8075	0.89	26,118,048	###	###	###	###
2022-Aug-23 Tue	###	###	###	###			4.8	4.8	0.0
2022-Aug-22 Mon	1.045	1.22	###	1.125			97.8	97.8	###
2022-Aug-19 Fri	1.085	###	1.045	###	1,918,681	###	19.0	19.0	0.0
2022-Aug-18 Thu	###	###	1.045	###	2,672,352	###	74.2	74.2	0.0
2022-Aug-17 Wed	###	###	1.0675	###	2,385,721	1,273,378	###	###	0.0
2022-Aug-16 Tue	###	1.145	###	###	2,507,383	1,435,476	###	###	0.0
2022-Aug-15 Mon	###	1.175	###	###			20.2	20.2	0.0
2022-Aug-12 Fri	###	###	###	###			24.7	24.7	0.0
2022-Aug-11 Thu	###	###	1.155	###	2,506,350	###	###	###	0.0
2022-Aug-10 Wed	###	1.1525	###	1.125	1,929,885	###	###	###	###
2022-Aug-09 Tue	###	###	###	###			71.1	71.1	0.0
2022-Aug-08 Mon	###	###	###	1.155			###	###	0.1
2022-Aug-05 Fri	###	###	###	1.155			###	###	0.1
2022-Aug-04 Thu	###	###	###	###	4,066,223	0	70.3	70.3	0.0
2022-Aug-03 Wed	###	###	###	1.075	5,641,022	0	92.2	92.2	###
2022-Aug-02 Tue	1.025	1.055	0.985	###	3,570,523	###	25.1	25.1	0.0
2022-Aug-01 Mon	1.045	###	###	###			###	###	0.0
2022-Jul-29 Fri	###	1.075	1	###			###	###	0.0
2022-Jul-28 Thu	0.955	###	0.945	###	6,769,871	###	68.8	68.8	0.0
2022-Jul-27 Wed	###	###	###	###	5,540,750	0	85.8	85.8	0.0
2022-Jul-26 Tue	0.89	0.945	0.875	###			93.2	93.2	0.0
2022-Jul-25 Mon	###	###	###	###			1.9	1.9	0.0
2022-Jul-22 Fri	###	1.22	###	###			###	###	0.0
2022-Jul-21 Thu	###	1.1225	###	###	3,511,556	###	75.2	75.2	0.0
2022-Jul-20 Wed	1.085	###	###	###	5,762,049	0	###	###	0.0
2022-Jul-19 Tue	1.075	1.075	###	###			13.7	13.7	0.0
2022-Jul-18 Mon	###	###	###	###	9,347,386	0	74.8	74.8	0.0
2022-Jul-15 Fri	###	###	###	###	4,676,152	0	72.8	72.8	0.0
2022-Jul-14 Thu	0.945	###	###	###			###	###	0.0
2022-Jul-13 Wed	0.945	0.955	###	###	5,704,624	2,723,957	###	###	0.0
2022-Jul-12 Tue	###	###	0.89	0.945	12,845,941	5,716,443	###	###	0.1
2022-Jul-11 Mon	1.2	1.21	###	###	29,445,626	###	###	###	0.0
2022-Jul-08 Fri	###	###	1.27	1.28	3,380,458	###	17.8	17.8	###
2022-Jul-07 Thu	1.4	1.425	1.2725	1.28			###	###	###
2022-Jul-06 Wed	###	1.49	###	1.42			###	###	###
2022-Jul-05 Tue	1.27	###	###	1.285			###	###	###
2022-Jul-04 Mon	1.26	###	1.25	###			82.8	82.8	0.0
2022-Jul-01 Fri	1.2	###	###	1.245			82.7	82.7	0.1
2022-Jun-30 Thu	###	###	1.23	1.23			###	###	0.1
2022-Jun-29 Wed	###	###	1.29	###			###	###	0.0
2022-Jun-28 Tue	1.445	1.455	###	1.385	3,649,255	###	16.3	16.3	0.1
2022-Jun-27 Mon	###	1.485	1.42	###			62.6	62.6	0.0
2022-Jun-24 Fri	###	###	###	1.425			84.2	84.2	###
2022-Jun-23 Thu	###	1.4225	###	###			32.7	32.7	0.0
2022-Jun-22 Wed	###	1.47	###	###			21.6	21.6	0.0
2022-Jun-21 Tue	###	1.48	1.43	###	1,888,084	###	###	###	0.0
2022-Jun-20 Mon	1.48	1.49	1.385	###			###	###	0.0
2022-Jun-17 Fri	1.285	1.455	1.27	1.45	5,623,325	7,661,780	###	###	###
2022-Jun-16 Thu	###	###	###	1.325	3,519,874	0	###	###	0.1
2022-Jun-15 Wed	1.255	1.325	1.245	1.275			###	###	###
2022-Jun-14 Tue	1.24	1.275	###	1.27			86.3	86.3	###
2022-Jun-10 Fri	###	###	###	###	3,135,988	0	88.1	88.1	0.0
2022-Jun-09 Thu	1.375	1.375	###	###	2,013,448	1,384,245	###	###	0.0
2022-Jun-08 Wed	###	###	###	1.355			###	###	###
2022-Jun-07 Tue	###	1.41	###	###	4,061,242	2,863,175	29.1	29.1	0.0
2022-Jun-06 Mon	1.4	1.4	###	###	2,192,847	###	###	###	0.0
2022-Jun-03 Fri	1.445	###	1.41	1.41			###	###	###
2022-Jun-02 Thu	1.42	1.455	###	1.41			###	###	###
2022-Jun-01 Wed	###	1.525	1.44	1.445	1,777,870	###	19.5	19.5	###
2022-May-31 Tue	###	###	1.5	1.5	3,895,221	###	5.3	5.3	0.1
2022-May-30 Mon	1.52	###	1.5	###	5,819,424	###	###	###	0.0
2022-May-27 Fri	1.47	###	1.45	1.475	1,418,859	1,028,672	###	###	0.1
2022-May-26 Thu	###	1.4775	1.425	1.425	3,954,320	###	###	###	###
2022-May-25 Wed	1.425	1.44	###	1.42			40.3	40.3	###
2022-May-24 Tue	###	###	1.425	1.43			###	###	0.1
2022-May-23 Mon	1.42	1.47	###	1.47			###	###	###
2022-May-20 Fri	1.41	1.4625	###	1.455			###	###	###
2022-May-19 Thu	1.42	1.4375	1.385	###	2,974,556	4,197,842	19.8	19.8	0.0
2022-May-18 Wed	1.5	1.51	1.445	1.46	2,126,477	###	18.6	18.6	0.1
2022-May-17 Tue	1.49	1.5	1.45	1.455			18.4	18.4	###
2022-May-16 Mon	1.555	1.575	1.48	1.51			###	###	0.1
2022-May-13 Fri	1.425	1.525	1.42	1.5	4,207,454	6,195,476	###	###	0.1
2022-May-12 Thu	1.44	1.47	1.4	1.4	2,591,346	3,718,581	###	###	###
2022-May-11 Wed	1.42	###	1.41	1.485	2,345,677	###	###	###	###
2022-May-10 Tue	###	1.475	1.42	1.42			39.7	39.7	###
2022-May-09 Mon	###	1.475	1.42	1.42			39.7	39.7	###
2022-May-06 Fri	1.49	1.525	1.46	1.485	5,061,948	7,554,957	###	###	###
2022-May-05 Thu	1.555	###	1.53	1.56	4,149,881	3,174,658	###	###	###
2022-May-04 Wed	1.59	1.59	###	1.525	3,760,142	###	26.2	26.2	0.1
2022-May-03 Tue	1.58	1.625	1.55	1.58			74.5	74.5	0.1
2022-May-02 Mon	1.55	1.585	1.52	1.54			47.8	47.8	###
2022-Apr-29 Fri	1.57	###	1.56	###			###	###	0.0
2022-Apr-28 Thu	###	###	1.525	1.525	7,074,520	5,394,321	11.1	11.1	0.1
2022-Apr-27 Wed	1.545	###	1.48	1.57	17,859,356	13,215,923	79.0	79.0	0.1
2022-Apr-26 Tue	2	###	1.645	###	31,075,571	25,559,657	0.5	0.5	0.0
2022-Apr-22 Fri	###	2.74	###	2.71			###	###	###
2022-Apr-21 Thu	2.79	2.81	###	2.77			36.5	36.5	0.2
2022-Apr-20 Wed	###	###	2.8	2.8	2,173,679	3,043,150	13.3	13.3	0.2
2022-Apr-19 Tue	2.85	###	2.85	2.88	958,159	1,365,376	74.0	74.0	0.2
2022-Apr-14 Thu	###	###	2.84	###			###	###	0.0
2022-Apr-13 Wed	2.76	###	2.76	###			93.5	93.5	0.0
2022-Apr-12 Tue	2.73	2.74	###	###			25.8	25.8	0.0
2022-Apr-11 Mon	2.79	2.8	2.72	2.76			40.2	40.2	0.2
2022-Apr-08 Fri	2.84	2.87	2.79	2.79			###	###	###
2022-Apr-07 Thu	2.85	2.87	2.81	2.84			###	###	0.2
2022-Apr-06 Wed	###	###	2.87	###	1,554,777	###	###	###	0.0
2022-Apr-05 Tue	###	###	###	3			41.5	41.5	0.2
2022-Apr-04 Mon	###	###	###	###			64.0	64.0	0.0
2022-Apr-01 Fri	###	###	###	###	1,261,658	0	20.6	20.6	0.0
2022-Mar-31 Thu	###	###	2.89	###	1,948,475	2,815,546	###	###	0.0
2022-Mar-30 Wed	3	###	###	###	3,197,627	0	###	###	0.0
2022-Mar-29 Tue	2.82	###	2.81	2.89	1,752,850	2,462,754	82.6	82.6	###
2022-Mar-28 Mon	###	###	2.78	2.78	2,214,774	###	14.1	14.1	0.2
2022-Mar-25 Fri	2.89	###	2.86	2.89	2,160,144	###	###	###	###
2022-Mar-24 Thu	2.72	2.88	###	2.85			###	###	###
2022-Mar-23 Wed	###	2.83	###	2.77	2,277,280	3,222,351	###	###	0.2
2022-Mar-22 Tue	###	###	2.57	###			###	###	0.0
2022-Mar-21 Mon	2.57	###	2.52	###	2,090,971	2,634,623	83.0	83.0	0.0
2022-Mar-18 Fri	2.57	2.58	2.45	2.46	3,513,189	8,835,670	7.6	7.6	0.2
2022-Mar-17 Thu	2.49	2.56	2.47	2.52	3,295,623	###	74.4	74.4	###
2022-Mar-16 Wed	###	###	###	###			64.8	64.8	0.0
2022-Mar-15 Tue	2.25	###	###	2.29	1,624,172	0	###	###	###
2022-Mar-14 Mon	2.26	###	2.25	###			###	###	0.0
2022-Mar-11 Fri	###	###	2.22	2.22			4.5	4.5	0.2
2022-Mar-10 Thu	###	2.41	###	###			###	###	0.0
2022-Mar-09 Wed	2.24	2.29	2.21	2.28			###	###	0.2
2022-Mar-08 Tue	###	2.26	###	2.2			89.1	89.1	0.2
2022-Mar-07 Mon	###	###	2.23	2.24	2,757,244	3,074,327	14.2	14.2	###
2022-Mar-04 Fri	2.45	2.46	###	###	3,045,221	3,745,621	23.8	23.8	0.0
2022-Mar-03 Thu	###	###	2.5	2.52	2,273,776	2,842,220	###	###	###
2022-Mar-02 Wed	2.55	2.58	2.52	2.55	1,784,177	4,549,651	###	###	0.2
2022-Mar-01 Tue	2.49	###	2.47	###			93.0	93.0	0.0
2022-Feb-28 Mon	2.46	2.475	###	2.41	2,205,679	2,729,527	###	###	0.2
2022-Feb-25 Fri	2.46	2.48	2.4	2.43			###	###	###
2022-Feb-24 Thu	2.45	2.45	###	###	4,328,758	5,302,728	34.8	34.8	0.0
2022-Feb-23 Wed	2.42	2.56	2.42	2.55	4,019,578	10,008,749	86.6	86.6	0.2
2022-Feb-22 Tue	2.57	2.57	2.41	2.44			###	###	0.2
2022-Feb-21 Mon	###	###	2.57	2.59	4,645,422	###	24.5	24.5	0.2
2022-Feb-18 Fri	2.77	2.83	###	2.72			###	###	0.2
2022-Feb-17 Thu	###	###	2.84	2.84	4,662,323	###	26.0	26.0	0.2
2022-Feb-16 Wed	###	###	###	###	7,710,473	0	5.4	5.4	0.0
2022-Feb-15 Tue	###	###	2.945	###	2,325,185	###	84.7	84.7	0.0
2022-Feb-14 Mon	###	3.085	###	###	1,506,579	###	###	###	0.0
2022-Feb-11 Fri	###	###	###	###	1,574,551	0	14.2	14.2	0.0
2022-Feb-10 Thu	###	###	###	3.2			11.4	11.4	0.2
2022-Feb-09 Wed	###	3.24	###	3.24	1,462,828	2,369,781	81.9	81.9	###
2022-Feb-08 Tue	###	###	###	###	1,248,174	0	90.3	90.3	0.0
2022-Feb-07 Mon	3	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	###	###	1,583,341	0	###	###	0.0
2022-Feb-03 Thu	###	###	2.925	###			###	###	0.0
2022-Feb-02 Wed	###	###	###	###			23.5	23.5	0.0
2022-Feb-01 Tue	###	###	3	###	1,492,152	2,238,228	66.4	66.4	0.0
2022-Jan-31 Mon	2.86	###	2.82	###			###	###	0.0
2022-Jan-28 Fri	2.79	###	###	2.86			73.1	73.1	0.2
2022-Jan-27 Thu	2.8	###	###	2.72			37.5	37.5	0.2
2022-Jan-25 Tue	2.83	2.89	2.76	2.79			###	###	###
2022-Jan-24 Mon	###	###	2.84	2.87	1,596,620	###	48.2	48.2	###
2022-Jan-21 Fri	###	###	###	###			15.8	15.8	0.0
2022-Jan-20 Thu	###	3.2	###	###			###	###	0.0
2022-Jan-19 Wed	###	###	3.145	###			###	###	0.0
2022-Jan-18 Tue	3.24	3.27	###	3.25	944,028	1,543,485	67.4	67.4	0.2
2022-Jan-17 Mon	###	3.24	###	3.24			85.9	85.9	###
2022-Jan-14 Fri	###	###	###	###			73.5	73.5	0.0
2022-Jan-13 Thu	3.29	3.29	###	3.21			17.6	17.6	###
2022-Jan-12 Wed	###	###	3.26	3.29	802,575	###	34.7	34.7	###
2022-Jan-11 Tue	3.22	###	3.22	3.24	1,123,141	1,808,257	###	###	###
2022-Jan-10 Mon	###	3.25	###	3.22	807,421	1,312,059	###	###	0.2
2022-Jan-07 Fri	###	3.2	###	3.2			86.5	86.5	0.2
2022-Jan-06 Thu	###	###	###	###			29.7	29.7	0.0
2022-Jan-05 Wed	3.28	###	3.21	3.22			24.2	24.2	0.2
2022-Jan-04 Tue	3.24	###	###	###	1,216,477	0	###	###	0.0
2021-Dec-31 Fri	3.26	3.29	3.22	3.23			###	###	###
2021-Dec-30 Thu	3.28	3.345	###	###			71.4	71.4	0.0
2021-Dec-29 Wed	###	3.29	###	3.29	1,011,223	###	###	###	###
2021-Dec-24 Fri	3.23	3.25	###	3.2	838,676	1,362,848	21.3	21.3	0.2
2021-Dec-23 Thu	3.25	3.27	###	3.21			###	###	###
2021-Dec-22 Wed	3.28	###	3.2	3.25			###	###	0.2
2021-Dec-21 Tue	###	3.27	###	3.26	2,298,851	3,758,621	###	###	0.2
2021-Dec-20 Mon	###	###	###	###			92.2	92.2	0.0
2021-Dec-17 Fri	###	3.22	###	###	6,939,577	###	17.7	17.7	0.0
2021-Dec-16 Thu	###	###	3.26	3.26			18.9	18.9	0.2
2021-Dec-15 Wed	###	###	3.2	3.22	1,931,441	###	###	###	0.2
2021-Dec-14 Tue	3.41	3.41	###	###	2,239,483	###	###	###	0.0
2021-Dec-13 Mon	3.41	3.47	###	3.45			###	###	###
2021-Dec-10 Fri	3.43	3.43	###	3.4	1,863,483	3,195,873	###	###	0.2
2021-Dec-09 Thu	3.48	3.5	3.41	3.44	1,319,777	4,559,829	###	###	0.2
2021-Dec-08 Wed	3.44	3.52	3.41	3.47	2,924,756	10,134,279	###	###	0.2
2021-Dec-07 Tue	###	###	###	###	1,755,974	0	80.5	80.5	0.0
2021-Dec-06 Mon	###	###	3.23	3.23	2,284,182	3,688,953	###	###	###