(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 1

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 Sat 25-Jun-21 08:19:25 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

(EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED Daily Prices Page 1...

TOC Company Info for EOS Limits

Company Details for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Listing Code	EOS
Listing Name	ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED
GICS Sector	Capital Goods
ISIN Name	ELECTRO OPTIC SYS.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000EOS8

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for EOS .. Thursday 19th June 2025

EOS 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	###	5	0.0
MAX	10.8	10,577,980	99.7

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for EOS Bottom

1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

600 Days for (EOS) ELECTRO OPTIC SYSTEMS HOLDINGS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-19 Thu	2.82	###	2.75	2.79			36.5	36.5	###
2025-Jun-18 Wed	2.82	3	2.75	2.77			23.2	23.2	0.2
2025-Jun-17 Tue	2.77	2.84	2.72	2.77	1,812,252	###	###	###	0.2
2025-Jun-16 Mon	###	2.86	###	2.75			###	###	###
2025-Jun-13 Fri	2.48	2.58	2.45	2.57			###	###	###
2025-Jun-12 Thu	###	2.51	###	###	2,274,577	###	###	###	0.0
2025-Jun-11 Wed	2.46	2.49	2.2	2.25			###	###	###
2025-Jun-10 Tue	2.44	2.5	###	2.45			71.4	71.4	0.2
2025-Jun-06 Fri	2.2	2.4	2.2	###			###	###	0.0
2025-Jun-05 Thu	###	###	###	###	2,280,058	0	###	###	0.0
2025-Jun-04 Wed	2	###	1.975	###			83.5	83.5	0.0
2025-Jun-03 Tue	###	###	1.89	###			90.5	90.5	0.0
2025-Jun-02 Mon	1.87	###	1.855	1.885			79.4	79.4	0.1
2025-May-30 Fri	1.785	1.875	1.77	1.845	2,674,751	###	86.2	86.2	###
2025-May-29 Thu	###	1.8	###	1.76	3,021,146	###	###	###	0.1
2025-May-28 Wed	###	###	1.575	###	1,070,152	842,744	27.3	27.3	0.0
2025-May-27 Tue	1.645	###	###	1.645			69.2	69.2	0.1
2025-May-26 Mon	###	1.745	1.585	###	2,814,875	###	35.7	35.7	0.0
2025-May-23 Fri	###	###	1.55	###			###	###	0.0
2025-May-22 Thu	1.54	###	###	1.57			79.6	79.6	0.1
2025-May-21 Wed	###	1.645	1.53	1.555			###	###	###
2025-May-20 Tue	1.5	###	1.48	1.58			91.6	91.6	0.1
2025-May-19 Mon	1.41	1.52	###	1.48			###	###	0.1
2025-May-16 Fri	1.26	1.355	1.26	1.29			80.8	80.8	0.1
2025-May-15 Thu	1.25	1.27	1.225	1.26	575,350	717,749	###	###	###
2025-May-14 Wed	1.24	1.275	1.225	1.255			76.8	76.8	###
2025-May-13 Tue	1.28	###	###	1.225			###	###	0.1
2025-May-12 Mon	###	1.27	###	###			95.5	95.5	0.0
2025-May-09 Fri	###	###	###	1.145	510,644	0	83.0	83.0	###
2025-May-08 Thu	1.145	1.155	###	###			16.9	16.9	0.0
2025-May-07 Wed	###	1.21	###	###			13.2	13.2	0.0
2025-May-06 Tue	1.21	###	1.2	1.2			###	###	0.1
2025-May-05 Mon	1.24	1.25	###	###			###	###	0.0
2025-May-02 Fri	###	1.25	1.155	1.24			91.0	91.0	0.1
2025-May-01 Thu	1.255	1.255	###	1.175	339,770	###	###	###	###
2025-Apr-30 Wed	1.23	1.26	1.21	1.225			###	###	0.1
2025-Apr-29 Tue	1.255	1.28	###	###	705,482	###	19.9	19.9	0.0
2025-Apr-28 Mon	1.25	1.29	1.24	1.25			###	###	###
2025-Apr-24 Thu	1.2	###	###	1.25			87.0	87.0	###
2025-Apr-23 Wed	###	1.22	1.185	###	431,849	###	###	###	0.0
2025-Apr-22 Tue	###	1.22	1.155	1.175			23.0	23.0	###
2025-Apr-17 Thu	###	1.21	###	###			70.9	70.9	0.0
2025-Apr-16 Wed	1.2	1.23	1.185	###			###	###	0.0
2025-Apr-15 Tue	###	###	1.1525	1.2			###	###	0.1
2025-Apr-14 Mon	###	###	###	1.155			###	###	0.1
2025-Apr-11 Fri	1.085	###	###	###	1,420,422	0	64.5	64.5	0.0
2025-Apr-10 Thu	###	1.24	###	###	1,663,282	###	6.1	6.1	0.0
2025-Apr-09 Wed	1.155	###	1.125	###	356,055	200,280	39.5	39.5	0.0
2025-Apr-08 Tue	###	1.2	###	1.175			###	###	###
2025-Apr-07 Mon	###	###	###	1.085			###	###	0.1
2025-Apr-04 Fri	1.255	1.255	###	###	747,678	###	###	###	0.0
2025-Apr-03 Thu	###	1.23	###	1.22			90.7	90.7	0.1
2025-Apr-02 Wed	1.28	1.28	1.2	1.2	301,126	###	7.8	7.8	0.1
2025-Apr-01 Tue	1.345	1.345	1.26	###			###	###	0.0
2025-Mar-31 Mon	1.4	1.4	1.28	###	735,321	###	8.0	8.0	0.0
2025-Mar-28 Fri	###	1.425	###	1.4			77.5	77.5	###
2025-Mar-27 Thu	1.41	1.41	###	###			12.7	12.7	0.0
2025-Mar-26 Wed	###	1.49	###	###			15.2	15.2	0.0
2025-Mar-25 Tue	1.425	1.45	1.4	###	636,774	###	24.4	24.4	0.0
2025-Mar-24 Mon	###	###	###	1.4			###	###	###
2025-Mar-21 Fri	###	1.375	###	###	1,011,685	###	###	###	0.0
2025-Mar-20 Thu	###	###	1.285	1.29			24.3	24.3	0.1
2025-Mar-19 Wed	###	1.275	###	1.255	271,181	172,877	87.9	87.9	###
2025-Mar-18 Tue	1.26	1.285	1.2	1.21	491,629	610,849	9.4	9.4	###
2025-Mar-17 Mon	###	###	1.24	1.25	274,489	170,183	###	###	###
2025-Mar-14 Fri	1.255	###	1.25	###			###	###	0.0
2025-Mar-13 Thu	1.185	1.26	1.185	1.25	440,259	###	###	###	###
2025-Mar-12 Wed	###	###	###	###			###	###	0.0
2025-Mar-11 Tue	1.155	###	1.125	###			34.5	34.5	0.0
2025-Mar-10 Mon	1.155	###	###	1.185	311,052	0	###	###	0.1
2025-Mar-07 Fri	###	1.23	1.125	###			26.3	26.3	0.0
2025-Mar-06 Thu	1.145	###	1.125	###	393,643	221,424	77.5	77.5	0.0
2025-Mar-05 Wed	###	1.125	###	###	174,257	###	69.4	69.4	0.0
2025-Mar-04 Tue	###	###	###	1.125	245,852	0	###	###	###
2025-Mar-03 Mon	###	1.145	###	###	560,259	320,748	81.9	81.9	0.0
2025-Feb-28 Fri	###	###	###	###			85.2	85.2	0.0
2025-Feb-27 Thu	1.085	1.125	###	1.075	477,722	###	25.4	25.4	###
2025-Feb-26 Wed	###	###	###	###			19.2	19.2	0.0
2025-Feb-25 Tue	###	###	###	###	1,469,620	0	###	###	0.0
2025-Feb-24 Mon	1.23	###	1.22	###	1,262,475	###	###	###	0.0
2025-Feb-21 Fri	1.24	1.24	###	###	432,252	###	20.9	20.9	0.0
2025-Feb-20 Thu	1.25	1.27	1.23	###			28.2	28.2	0.0
2025-Feb-19 Wed	###	###	###	1.23			###	###	0.1
2025-Feb-18 Tue	1.285	1.355	1.225	###			###	###	0.0
2025-Feb-17 Mon	###	###	1.275	###	191,559	###	###	###	0.0
2025-Feb-14 Fri	1.345	1.355	1.28	###			13.5	13.5	0.0
2025-Feb-13 Thu	###	###	###	1.355			69.7	69.7	###
2025-Feb-12 Wed	###	###	###	###			###	###	0.0
2025-Feb-11 Tue	###	1.425	###	###			###	###	0.0
2025-Feb-10 Mon	###	###	1.26	###	713,248	449,346	###	###	0.0
2025-Feb-07 Fri	###	1.4	1.285	###			16.6	16.6	0.0
2025-Feb-06 Thu	1.25	###	1.25	###			91.8	91.8	0.0
2025-Feb-05 Wed	###	1.225	###	###	404,952	###	87.6	87.6	0.0
2025-Feb-04 Tue	###	###	###	###	205,458	0	###	###	0.0
2025-Feb-03 Mon	1.21	1.21	###	###	841,071	508,847	25.0	25.0	0.0
2025-Jan-31 Fri	1.29	###	###	1.21			6.1	6.1	###
2025-Jan-30 Thu	1.22	1.325	1.22	1.255			89.1	89.1	###
2025-Jan-29 Wed	1.175	1.24	1.175	###			###	###	0.0
2025-Jan-28 Tue	###	###	1.155	1.175			###	###	###
2025-Jan-24 Fri	###	###	###	###	261,785	0	65.5	65.5	0.0
2025-Jan-23 Thu	1.2	1.21	###	###	269,984	163,340	###	###	0.0
2025-Jan-22 Wed	1.2	1.23	1.2	1.22	308,027	374,252	###	###	0.1
2025-Jan-21 Tue	###	1.21	###	1.2	236,428	###	###	###	0.1
2025-Jan-20 Mon	###	###	###	###			14.8	14.8	0.0
2025-Jan-17 Fri	1.155	1.185	###	###			81.1	81.1	0.0
2025-Jan-16 Thu	###	1.2	###	###	518,749	311,249	###	###	0.0
2025-Jan-15 Wed	1.2	1.22	###	###			###	###	0.0
2025-Jan-14 Tue	1.245	1.245	###	###			###	###	0.0
2025-Jan-13 Mon	1.27	1.27	1.2	1.22			13.5	13.5	0.1
2025-Jan-10 Fri	1.29	###	1.23	1.285			###	###	###
2025-Jan-09 Thu	1.27	1.29	1.27	1.29			###	###	0.1
2025-Jan-08 Wed	1.29	###	1.255	1.26	179,157	112,421	14.6	14.6	###
2025-Jan-07 Tue	1.24	###	1.22	###			91.8	91.8	0.0
2025-Jan-06 Mon	1.26	1.27	1.2325	1.25	520,673	###	34.8	34.8	###
2025-Jan-03 Fri	###	###	1.25	1.26			11.2	11.2	###
2025-Jan-02 Thu	###	###	1.24	###			###	###	0.0
2024-Dec-31 Tue	1.28	###	###	###	121,555	0	80.5	80.5	0.0
2024-Dec-30 Mon	###	###	1.285	1.285			###	###	###
2024-Dec-27 Fri	1.21	1.345	1.21	###			94.3	94.3	0.0
2024-Dec-24 Tue	1.2	###	###	###	254,583	0	21.8	21.8	0.0
2024-Dec-23 Mon	###	1.2	###	1.175			###	###	###
2024-Dec-20 Fri	1.125	1.125	###	###			5.8	5.8	0.0
2024-Dec-19 Thu	###	###	###	###	746,023	0	###	###	0.0
2024-Dec-18 Wed	###	1.155	###	###			###	###	0.0
2024-Dec-17 Tue	###	###	###	###	612,487	0	88.5	88.5	0.0
2024-Dec-16 Mon	###	###	###	###			###	###	0.0
2024-Dec-13 Fri	###	###	###	###	751,926	0	###	###	0.0
2024-Dec-12 Thu	###	###	###	###	407,582	0	39.9	39.9	0.0
2024-Dec-11 Wed	###	1.145	###	###	293,373	167,956	###	###	0.0
2024-Dec-10 Tue	###	###	1.125	###	377,574	212,385	19.9	19.9	0.0
2024-Dec-09 Mon	1.21	1.21	###	1.175	401,644	###	###	###	###
2024-Dec-06 Fri	###	###	1.2	1.2			###	###	0.1
2024-Dec-05 Thu	1.275	###	1.245	1.285	550,759	342,847	73.4	73.4	###
2024-Dec-04 Wed	###	###	###	1.285	888,422	0	14.5	14.5	###
2024-Dec-03 Tue	1.27	###	1.27	###			88.7	88.7	0.0
2024-Dec-02 Mon	1.245	###	1.24	1.25			75.9	75.9	###
2024-Nov-29 Fri	###	###	###	1.225			79.9	79.9	0.1
2024-Nov-28 Thu	1.2	1.245	###	###			72.7	72.7	0.0
2024-Nov-27 Wed	1.255	1.26	###	###	629,857	###	6.6	6.6	0.0
2024-Nov-26 Tue	###	###	1.23	1.255			4.8	4.8	###
2024-Nov-25 Mon	1.145	###	###	###	2,144,457	0	99.0	99.0	0.0
2024-Nov-22 Fri	###	###	###	###			12.0	12.0	0.0
2024-Nov-21 Thu	###	###	1.055	###			###	###	0.0
2024-Nov-20 Wed	###	1.21	###	###	368,342	222,846	37.9	37.9	0.0
2024-Nov-19 Tue	###	###	###	1.185	441,940	0	66.0	66.0	0.1
2024-Nov-18 Mon	1.21	1.22	###	###			###	###	0.0
2024-Nov-15 Fri	1.23	1.24	###	###			###	###	0.0
2024-Nov-14 Thu	###	###	1.23	1.24			###	###	0.1
2024-Nov-13 Wed	###	###	1.285	1.29			14.9	14.9	0.1
2024-Nov-12 Tue	1.28	###	1.27	###			###	###	0.0
2024-Nov-11 Mon	1.27	1.28	1.225	1.275	655,544	###	72.7	72.7	###
2024-Nov-08 Fri	###	###	###	1.275			16.4	16.4	###
2024-Nov-07 Thu	###	###	1.29	###			7.0	7.0	0.0
2024-Nov-06 Wed	1.375	###	###	###			###	###	0.0
2024-Nov-05 Tue	###	1.385	1.355	###			###	###	0.0
2024-Nov-04 Mon	###	###	###	###	327,454	0	25.8	25.8	0.0
2024-Nov-01 Fri	###	###	###	1.41			###	###	###
2024-Oct-31 Thu	1.4	1.47	1.4	###			###	###	0.0
2024-Oct-30 Wed	1.42	1.425	###	1.385			###	###	0.1
2024-Oct-29 Tue	1.47	1.47	1.41	1.41			12.5	12.5	###
2024-Oct-28 Mon	###	1.5	###	1.47	287,956	###	###	###	###
2024-Oct-25 Fri	1.51	1.545	1.48	1.49			23.0	23.0	###
2024-Oct-24 Thu	###	1.53	1.5	1.51			37.4	37.4	0.1
2024-Oct-23 Wed	1.49	###	1.47	###			83.8	83.8	0.0
2024-Oct-22 Tue	1.48	1.485	1.455	1.485	297,885	###	###	###	###
2024-Oct-21 Mon	1.5	1.5	###	1.48			26.2	26.2	0.1
2024-Oct-18 Fri	1.51	1.53	1.485	1.5			35.3	35.3	0.1
2024-Oct-17 Thu	1.53	1.55	1.47	1.53			###	###	###
2024-Oct-16 Wed	###	###	1.53	1.545	510,946	390,873	###	###	###
2024-Oct-15 Tue	1.59	###	###	###			###	###	0.0
2024-Oct-14 Mon	###	###	1.58	###	785,428	620,488	7.6	7.6	0.0
2024-Oct-11 Fri	###	###	###	###			###	###	0.0
2024-Oct-10 Thu	1.625	1.755	###	1.71	1,861,342	1,633,327	###	###	0.1
2024-Oct-09 Wed	###	###	###	###	1,269,986	0	21.3	21.3	0.0
2024-Oct-08 Tue	###	1.6325	1.575	###			###	###	0.0
2024-Oct-07 Mon	###	1.6275	1.51	###	940,471	###	###	###	0.0
2024-Oct-04 Fri	1.485	1.625	1.47	1.545			91.5	91.5	###
2024-Oct-03 Thu	1.48	1.48	###	1.47	383,021	###	35.3	35.3	###
2024-Oct-02 Wed	1.41	1.475	1.41	1.44	633,652	914,043	82.6	82.6	0.1
2024-Oct-01 Tue	###	###	###	###			16.8	16.8	0.0
2024-Sep-30 Mon	1.4	###	###	###	523,972	0	###	###	0.0
2024-Sep-27 Fri	1.42	1.47	1.355	###			###	###	0.0
2024-Sep-26 Thu	1.385	1.45	1.385	1.42			78.1	78.1	###
2024-Sep-25 Wed	1.44	1.445	1.375	1.375			9.1	9.1	0.1
2024-Sep-24 Tue	###	###	###	1.44	563,743	0	###	###	0.1
2024-Sep-23 Mon	###	1.48	###	1.46	623,183	461,155	95.3	95.3	0.1
2024-Sep-20 Fri	1.47	1.47	###	1.345	916,151	673,370	###	###	###
2024-Sep-19 Thu	1.325	1.41	1.325	###	1,150,080	###	###	###	0.0
2024-Sep-18 Wed	1.27	###	###	###	695,456	0	87.5	87.5	0.0
2024-Sep-17 Tue	1.28	###	1.225	1.275			###	###	###
2024-Sep-16 Mon	1.29	1.2925	1.26	1.28	454,620	###	###	###	###
2024-Sep-13 Fri	###	###	1.255	1.255			7.5	7.5	###
2024-Sep-12 Thu	###	###	###	###			65.8	65.8	0.0
2024-Sep-11 Wed	1.325	###	1.28	1.28			11.4	11.4	###
2024-Sep-10 Tue	###	###	1.29	###			###	###	0.0
2024-Sep-09 Mon	###	1.3725	###	1.345	588,180	###	###	###	###
2024-Sep-06 Fri	1.375	1.44	###	1.355			25.7	25.7	###
2024-Sep-05 Thu	###	###	###	###	451,272	0	###	###	0.0
2024-Sep-04 Wed	1.46	1.475	###	1.375	997,855	###	8.7	8.7	0.1
2024-Sep-03 Tue	1.49	1.52	###	1.485	419,679	318,956	35.1	35.1	###
2024-Sep-02 Mon	1.55	1.55	1.455	1.475			###	###	0.1
2024-Aug-30 Fri	1.53	1.5375	1.475	###			###	###	0.0
2024-Aug-29 Thu	1.625	1.625	1.51	1.51			5.6	5.6	0.1
2024-Aug-28 Wed	###	1.645	###	1.625			74.2	74.2	###
2024-Aug-27 Tue	1.8	1.8	1.51	###	2,022,747	3,347,646	2.2	2.2	0.0
2024-Aug-26 Mon	1.82	1.86	1.785	1.79	469,444	###	25.0	25.0	0.1
2024-Aug-23 Fri	###	1.845	###	1.81			###	###	###
2024-Aug-22 Thu	###	###	###	###	654,274	0	86.6	86.6	0.0
2024-Aug-21 Wed	###	###	1.625	1.655			26.4	26.4	0.1
2024-Aug-20 Tue	1.71	1.71	1.645	###	469,170	###	16.7	16.7	0.0
2024-Aug-19 Mon	1.755	1.76	###	1.7	403,182	###	14.2	14.2	###
2024-Aug-16 Fri	1.73	1.78	1.73	1.755	335,185	588,249	78.0	78.0	0.1
2024-Aug-15 Thu	1.72	1.77	1.72	1.73			74.8	74.8	###
2024-Aug-14 Wed	1.625	1.74	1.625	1.71	839,054	###	###	###	0.1
2024-Aug-13 Tue	###	###	###	###	549,621	0	###	###	0.0
2024-Aug-12 Mon	1.585	###	1.56	1.59			73.2	73.2	###
2024-Aug-09 Fri	###	###	1.575	1.585	352,958	277,954	9.9	9.9	###
2024-Aug-08 Thu	###	###	###	###			14.0	14.0	0.0
2024-Aug-07 Wed	###	###	###	1.675	613,953	0	###	###	###
2024-Aug-06 Tue	1.55	###	1.55	1.58			###	###	0.1
2024-Aug-05 Mon	1.72	1.72	1.555	1.56	1,494,544	###	9.2	9.2	###
2024-Aug-02 Fri	1.78	1.785	###	1.78	598,081	533,787	###	###	0.1
2024-Aug-01 Thu	###	1.87	1.785	1.81			###	###	###
2024-Jul-31 Wed	1.825	1.885	1.8	1.845	814,428	1,500,583	65.6	65.6	###
2024-Jul-30 Tue	1.885	1.885	1.79	###	624,372	1,147,283	###	###	0.0
2024-Jul-29 Mon	1.925	###	###	###			29.0	29.0	0.0
2024-Jul-26 Fri	1.85	###	1.85	###	936,880	###	87.6	87.6	0.0
2024-Jul-25 Thu	1.8	###	###	1.885	521,558	0	94.9	94.9	0.1
2024-Jul-24 Wed	1.78	###	1.74	1.85	623,083	542,082	###	###	0.1
2024-Jul-23 Tue	1.78	###	1.745	1.78			67.7	67.7	0.1
2024-Jul-22 Mon	###	###	1.745	1.745	1,145,188	999,176	###	###	0.1
2024-Jul-19 Fri	1.83	###	1.79	###			###	###	0.0
2024-Jul-18 Thu	1.855	1.88	1.77	###			###	###	0.0
2024-Jul-17 Wed	1.77	###	1.77	###	2,543,072	###	###	###	0.0
2024-Jul-16 Tue	1.74	1.79	###	1.72	3,182,449	###	29.9	29.9	0.1
2024-Jul-15 Mon	###	###	###	###			26.3	26.3	0.0
2024-Jul-12 Fri	###	###	###	###	332,776	0	71.7	71.7	0.0
2024-Jul-11 Thu	###	1.58	1.51	1.58			###	###	0.1
2024-Jul-10 Wed	###	1.6825	1.5	###	803,049	1,277,851	2.3	2.3	0.0
2024-Jul-09 Tue	###	1.6925	1.58	###			90.6	90.6	0.0
2024-Jul-08 Mon	###	###	1.57	1.57			###	###	0.1
2024-Jul-05 Fri	1.58	###	###	###			84.2	84.2	0.0
2024-Jul-04 Thu	###	###	1.56	1.575	560,742	437,378	20.4	20.4	0.1
2024-Jul-03 Wed	1.7	1.7025	###	###			5.5	5.5	0.0
2024-Jul-02 Tue	1.56	###	1.54	###	828,740	638,129	93.7	93.7	0.0
2024-Jul-01 Mon	1.58	###	1.55	1.56	659,180	###	###	###	###
2024-Jun-28 Fri	1.575	1.59	1.55	1.56			###	###	###
2024-Jun-27 Thu	1.56	1.575	1.5225	1.575			70.5	70.5	0.1
2024-Jun-26 Wed	1.485	1.57	###	1.555			###	###	###
2024-Jun-25 Tue	1.47	1.5	1.41	1.49	623,022	###	76.9	76.9	###
2024-Jun-24 Mon	1.425	1.49	1.41	1.47	779,827	1,130,749	###	###	###
2024-Jun-21 Fri	1.475	1.52	1.4	1.425			13.7	13.7	###
2024-Jun-20 Thu	###	1.48	###	1.47			96.6	96.6	###
2024-Jun-19 Wed	###	###	1.275	1.325	831,426	###	82.1	82.1	0.1
2024-Jun-18 Tue	1.25	###	1.2	###			89.3	89.3	0.0
2024-Jun-17 Mon	1.255	1.255	###	1.22	972,776	###	20.2	20.2	0.1
2024-Jun-14 Fri	###	###	1.255	1.26	278,180	174,557	###	###	###
2024-Jun-13 Thu	###	1.41	###	###	655,380	462,042	17.5	17.5	0.0
2024-Jun-12 Wed	1.285	1.345	1.26	###			###	###	0.0
2024-Jun-11 Tue	###	1.27	###	1.27	598,479	###	90.8	90.8	###
2024-Jun-07 Fri	1.29	1.29	1.22	1.24			###	###	0.1
2024-Jun-06 Thu	###	###	1.275	1.28	310,756	###	23.7	23.7	###
2024-Jun-05 Wed	###	###	###	###	482,356	0	###	###	0.0
2024-Jun-04 Tue	###	1.345	1.27	1.275			11.0	11.0	###
2024-Jun-03 Mon	1.26	###	1.25	###			94.9	94.9	0.0
2024-May-31 Fri	###	1.345	1.275	1.28	395,471	###	22.3	22.3	###
2024-May-30 Thu	###	###	1.285	###	782,155	###	16.3	16.3	0.0
2024-May-29 Wed	###	1.4	1.345	###	352,026	483,155	###	###	0.0
2024-May-28 Tue	1.355	1.41	###	1.4	660,622	###	###	###	###
2024-May-27 Mon	1.44	1.44	###	1.385			13.3	13.3	0.1
2024-May-24 Fri	1.45	1.47	1.42	1.43	437,982	632,883	###	###	0.1
2024-May-23 Thu	1.45	1.475	###	1.45	352,188	###	67.2	67.2	###
2024-May-22 Wed	1.46	###	1.455	1.475	660,082	###	###	###	0.1
2024-May-21 Tue	1.445	1.485	1.43	1.45	428,788	624,958	###	###	###
2024-May-20 Mon	1.5	1.5	###	1.47	559,689	###	20.3	20.3	###
2024-May-17 Fri	1.53	1.53	1.46	1.49			###	###	###
2024-May-16 Thu	###	1.54	###	1.54			84.0	84.0	###
2024-May-15 Wed	1.52	1.54	1.49	1.5	342,523	518,922	26.4	26.4	0.1
2024-May-14 Tue	###	###	1.42	1.51	530,129	###	91.8	91.8	0.1
2024-May-13 Mon	1.52	1.525	1.45	1.45	524,772	###	###	###	###
2024-May-10 Fri	###	###	###	1.555	436,757	0	83.4	83.4	###
2024-May-09 Thu	1.555	1.57	1.51	1.51			16.3	16.3	0.1
2024-May-08 Wed	1.59	###	1.57	1.58			30.5	30.5	0.1
2024-May-07 Tue	1.59	###	1.55	1.625			###	###	###
2024-May-06 Mon	1.645	###	1.545	###	305,988	236,375	15.6	15.6	0.0
2024-May-03 Fri	###	###	1.555	###			###	###	0.0
2024-May-02 Thu	1.59	###	###	###	1,189,642	0	###	###	0.0
2024-May-01 Wed	1.72	1.72	1.56	1.57			4.8	4.8	0.1
2024-Apr-30 Tue	1.74	1.78	1.74	1.76			76.7	76.7	0.1
2024-Apr-29 Mon	###	1.83	1.7	1.745			15.5	15.5	0.1
2024-Apr-26 Fri	###	###	###	1.79			92.5	92.5	0.1
2024-Apr-24 Wed	###	###	###	###			80.9	80.9	0.0
2024-Apr-23 Tue	###	###	1.655	###			###	###	0.0
2024-Apr-22 Mon	###	1.685	###	1.675	467,158	393,580	78.7	78.7	###
2024-Apr-19 Fri	###	###	###	1.645			35.3	35.3	0.1
2024-Apr-18 Thu	###	###	###	###			###	###	0.0
2024-Apr-17 Wed	###	###	1.59	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###	1,159,875	0	11.7	11.7	0.0
2024-Apr-15 Mon	1.7	1.8	###	###			###	###	0.0
2024-Apr-12 Fri	###	1.71	###	###			69.3	69.3	0.0
2024-Apr-11 Thu	###	1.7	1.645	###			###	###	0.0
2024-Apr-10 Wed	###	1.71	###	###			###	###	0.0
2024-Apr-09 Tue	1.555	###	1.555	###			###	###	0.0
2024-Apr-08 Mon	1.56	1.585	1.55	1.55			###	###	###
2024-Apr-05 Fri	1.57	###	1.545	1.56			###	###	###
2024-Apr-04 Thu	1.58	###	1.57	1.575			28.1	28.1	0.1
2024-Apr-03 Wed	1.645	1.645	1.555	1.58	748,653	1,197,844	11.8	11.8	0.1
2024-Apr-02 Tue	1.645	###	###	###			67.0	67.0	0.0
2024-Mar-28 Thu	###	###	1.655	1.655	694,576	###	12.8	12.8	0.1
2024-Mar-27 Wed	###	1.745	1.675	###			70.7	70.7	0.0
2024-Mar-26 Tue	1.7	1.71	###	1.7			###	###	###
2024-Mar-25 Mon	1.78	1.79	1.685	###			8.8	8.8	0.0
2024-Mar-22 Fri	###	###	###	###	0				0.0
2024-Mar-21 Thu	###	###	###	###	0				0.0
2024-Mar-20 Wed	###	###	###	###	528,759	0	###	###	0.0
2024-Mar-19 Tue	###	###	1.88	###	825,070	###	93.8	93.8	0.0
2024-Mar-18 Mon	1.84	###	1.775	###			92.6	92.6	0.0
2024-Mar-15 Fri	1.89	1.89	###	###	651,043	###	23.6	23.6	0.0
2024-Mar-14 Thu	2	2	1.89	###	707,179	###	8.6	8.6	0.0
2024-Mar-13 Wed	1.925	###	###	2	1,687,853	0	###	###	0.1
2024-Mar-12 Tue	1.78	###	1.78	###	538,772	###	###	###	0.0
2024-Mar-11 Mon	1.83	1.83	1.755	1.76			14.6	14.6	0.1
2024-Mar-08 Fri	###	###	1.82	1.83	435,729	###	###	###	###
2024-Mar-07 Thu	1.81	1.925	1.81	1.89	1,018,954	###	###	###	###
2024-Mar-06 Wed	1.82	###	1.77	1.775	249,250	220,586	17.2	17.2	###
2024-Mar-05 Tue	1.83	1.855	1.79	1.845	481,356	877,271	###	###	###
2024-Mar-04 Mon	1.845	###	1.77	1.855	640,156	###	###	###	0.1
2024-Mar-01 Fri	1.825	1.83	1.75	###			###	###	0.0
2024-Feb-29 Thu	###	###	1.74	1.825	1,094,152	###	###	###	###
2024-Feb-28 Wed	###	###	###	1.88	1,914,327	0	97.3	97.3	0.1
2024-Feb-27 Tue	1.625	###	###	###	301,786	0	26.4	26.4	0.0
2024-Feb-26 Mon	###	###	1.585	1.655	378,446	###	###	###	0.1
2024-Feb-23 Fri	###	###	###	1.645	525,873	0	38.4	38.4	0.1
2024-Feb-22 Thu	###	###	###	###	469,082	0	72.0	72.0	0.0
2024-Feb-21 Wed	###	###	1.56	###	336,327	###	###	###	0.0
2024-Feb-20 Tue	1.685	###	1.625	###	840,226	682,683	###	###	0.0
2024-Feb-19 Mon	###	1.685	1.57	###	504,425	820,951	###	###	0.0
2024-Feb-16 Fri	###	###	1.545	###	460,823	355,985	65.4	65.4	0.0
2024-Feb-15 Thu	1.51	###	1.51	###	751,787	###	###	###	0.0
2024-Feb-14 Wed	###	1.52	###	1.48			###	###	0.1
2024-Feb-13 Tue	###	###	1.46	1.54			###	###	###
2024-Feb-12 Mon	1.55	1.685	1.52	###	2,248,920	###	93.9	93.9	0.0
2024-Feb-09 Fri	###	1.51	###	1.46	1,638,959	###	###	###	0.1
2024-Feb-08 Thu	1.24	###	###	###	1,863,886	0	96.8	96.8	0.0
2024-Feb-07 Wed	###	1.225	###	###	486,242	297,823	###	###	0.0
2024-Feb-06 Tue	1.21	1.23	###	###	251,429	154,628	###	###	0.0
2024-Feb-05 Mon	###	###	###	###	617,847	0	###	###	0.0
2024-Feb-02 Fri	###	1.2	###	1.2			87.4	87.4	0.1
2024-Feb-01 Thu	###	###	###	###	379,675	0	###	###	0.0
2024-Jan-31 Wed	###	###	###	###	1,224,386	0	###	###	0.0
2024-Jan-30 Tue	1.025	###	1	###			###	###	0.0
2024-Jan-29 Mon	###	###	###	###			###	###	0.0
2024-Jan-25 Thu	###	###	###	###	237,187	0	9.1	9.1	0.0
2024-Jan-24 Wed	###	1.045	###	###	131,857	###	73.2	73.2	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###	405,386	0	###	###	0.0
2024-Jan-19 Fri	###	###	###	###	204,788	0	###	###	0.0
2024-Jan-18 Thu	###	1.045	###	1.045	177,725	###	82.7	82.7	0.1
2024-Jan-17 Wed	1.025	###	###	###	224,479	0	77.7	77.7	0.0
2024-Jan-16 Tue	###	###	###	###	198,922	0	###	###	0.0
2024-Jan-15 Mon	1.075	###	###	###	190,652	0	16.3	16.3	0.0
2024-Jan-12 Fri	###	###	###	1.075	170,577	0	20.6	20.6	###
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	1	###	0.975	###	311,457	###	###	###	0.0
2024-Jan-09 Tue	###	1	###	1			###	###	###
2024-Jan-08 Mon	###	###	###	###	80,054	0	21.5	21.5	0.0
2024-Jan-05 Fri	###	###	###	1	49,342	0	###	###	###
2024-Jan-04 Thu	###	###	0.985	0.985	72,685	###	14.1	14.1	###
2024-Jan-03 Wed	###	###	###	###	81,372	0	22.8	22.8	0.0
2024-Jan-02 Tue	1.045	###	###	###	181,628	0	24.4	24.4	0.0
2023-Dec-29 Fri	###	###	0.975	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###			###	###	0.0
2023-Dec-27 Wed	###	###	###	0.985	374,421	0	###	###	###
2023-Dec-22 Fri	###	###	###	0.955			###	###	0.1
2023-Dec-21 Thu	###	###	###	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	0.945	270,881	0	###	###	0.1
2023-Dec-19 Tue	###	###	###	###			###	###	0.0
2023-Dec-18 Mon	###	###	###	###	87,541	0	77.2	77.2	0.0
2023-Dec-15 Fri	###	###	###	###			###	###	0.0
2023-Dec-14 Thu	0.885	###	0.88	###			###	###	0.0
2023-Dec-13 Wed	0.875	###	0.875	0.885	81,927	35,843	###	###	###
2023-Dec-12 Tue	0.89	###	0.87	0.87	254,429	110,676	23.4	23.4	0.1
2023-Dec-11 Mon	0.925	0.925	0.88	###			###	###	0.0
2023-Dec-08 Fri	###	0.945	###	###	53,822	###	###	###	0.0
2023-Dec-07 Thu	###	###	###	###			###	###	0.0
2023-Dec-06 Wed	###	###	###	###			###	###	0.0
2023-Dec-05 Tue	0.945	0.945	###	###			36.1	36.1	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	1	###	###	700,688	350,344	###	###	0.0
2023-Nov-30 Thu	0.87	0.87	0.855	###	120,580	###	27.4	27.4	0.0
2023-Nov-29 Wed	0.87	###	0.87	0.87			###	###	0.1
2023-Nov-28 Tue	0.87	0.89	0.85	0.87	446,753	388,675	64.4	64.4	0.1
2023-Nov-27 Mon	###	###	0.85	0.875			15.3	15.3	0.1
2023-Nov-24 Fri	0.89	###	0.89	###	82,577	36,746	83.3	83.3	0.0
2023-Nov-23 Thu	0.89	###	0.89	0.89			###	###	###
2023-Nov-22 Wed	###	###	0.885	###	383,281	###	24.2	24.2	0.0
2023-Nov-21 Tue	###	0.955	###	###	248,576	###	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			13.3	13.3	0.0
2023-Nov-17 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	###	###	###	###			38.5	38.5	0.0
2023-Nov-15 Wed	1	###	###	1			###	###	###
2023-Nov-14 Tue	###	###	###	1	379,641	0	###	###	###
2023-Nov-13 Mon	###	###	0.925	###	213,253	98,629	###	###	0.0
2023-Nov-10 Fri	0.925	###	###	0.925			68.8	68.8	###
2023-Nov-09 Thu	###	###	###	###	100,129	0	13.8	13.8	0.0
2023-Nov-08 Wed	###	###	0.925	###			###	###	0.0
2023-Nov-07 Tue	###	0.955	0.925	0.945	107,627	###	78.9	78.9	0.1
2023-Nov-06 Mon	###	###	###	0.955	58,257	0	###	###	0.1
2023-Nov-03 Fri	###	###	0.945	###	460,629	217,647	70.5	70.5	0.0
2023-Nov-02 Thu	###	0.945	0.89	0.945	227,374	###	###	###	0.1
2023-Nov-01 Wed	###	0.945	0.89	###			77.4	77.4	0.0
2023-Oct-31 Tue	###	###	0.89	0.89			34.4	34.4	###
2023-Oct-30 Mon	###	###	0.89	0.89	104,656	46,571	24.1	24.1	###
2023-Oct-27 Fri	###	###	0.885	###			###	###	0.0
2023-Oct-26 Thu	0.955	0.955	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	0.945	193,856	0	85.5	85.5	0.1
2023-Oct-24 Tue	###	###	###	###	157,572	0	###	###	0.0
2023-Oct-23 Mon	###	###	###	###			###	###	0.0
2023-Oct-20 Fri	###	###	###	###	245,284	0	31.2	31.2	0.0
2023-Oct-19 Thu	###	###	0.945	###	215,149	101,657	###	###	0.0
2023-Oct-18 Wed	###	###	###	###			92.8	92.8	0.0
2023-Oct-17 Tue	###	###	0.955	0.955			8.8	8.8	0.1
2023-Oct-16 Mon	###	###	1	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###			33.3	33.3	0.0
2023-Oct-12 Thu	###	###	1	###	252,377	126,188	92.6	92.6	0.0
2023-Oct-11 Wed	1	###	###	###	204,646	0	22.5	22.5	0.0
2023-Oct-10 Tue	###	###	0.925	###			###	###	0.0
2023-Oct-09 Mon	1.075	###	0.885	0.955	1,448,228	640,840	###	###	0.1
2023-Oct-06 Fri	1.085	1.085	###	###	239,623	###	10.6	10.6	0.0
2023-Oct-05 Thu	###	###	###	1.075	358,353	0	91.1	91.1	###
2023-Oct-04 Wed	1.075	1.075	###	###			###	###	0.0
2023-Oct-03 Tue	###	###	###	###			86.6	86.6	0.0
2023-Oct-02 Mon	###	###	###	1			###	###	###
2023-Sep-29 Fri	###	1	###	###	164,122	###	###	###	0.0
2023-Sep-28 Thu	###	###	###	###	203,254	0	27.5	27.5	0.0
2023-Sep-27 Wed	1	1	0.945	0.955	560,126	544,722	8.9	8.9	0.1
2023-Sep-26 Tue	###	###	###	###	121,548	0	40.0	40.0	0.0
2023-Sep-25 Mon	###	###	1	###	137,575	68,787	80.6	80.6	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	1.075	###	###			18.0	18.0	0.0
2023-Sep-20 Wed	###	###	###	###			10.6	10.6	0.0
2023-Sep-19 Tue	###	###	1.055	###	516,124	272,255	###	###	0.0
2023-Sep-18 Mon	###	###	###	1.075			40.4	40.4	###
2023-Sep-15 Fri	###	###	###	###			11.4	11.4	0.0
2023-Sep-14 Thu	###	###	###	###	734,757	0	86.3	86.3	0.0
2023-Sep-13 Wed	1	1.055	1	1.055			###	###	0.1
2023-Sep-12 Tue	###	###	###	1			88.9	88.9	###
2023-Sep-11 Mon	###	0.975	###	0.975			84.6	84.6	###
2023-Sep-08 Fri	###	0.975	###	###	358,152	###	###	###	0.0
2023-Sep-07 Thu	###	###	###	0.945			###	###	0.1
2023-Sep-06 Wed	###	###	###	###			95.1	95.1	0.0
2023-Sep-05 Tue	###	###	###	0.925	192,923	0	###	###	###
2023-Sep-04 Mon	0.88	###	0.88	###			###	###	0.0
2023-Sep-01 Fri	0.875	0.875	0.84	0.86			21.5	21.5	###
2023-Aug-31 Thu	0.86	###	0.855	0.89			###	###	###
2023-Aug-30 Wed	0.845	0.87	0.84	###	344,249	###	82.5	82.5	0.0
2023-Aug-29 Tue	0.85	0.875	###	0.85			###	###	###
2023-Aug-28 Mon	###	###	0.845	0.85			8.3	8.3	###
2023-Aug-25 Fri	###	###	###	###	597,223	0	###	###	0.0
2023-Aug-24 Thu	###	###	0.955	###	541,583	###	12.5	12.5	0.0
2023-Aug-23 Wed	1.025	1.025	0.955	###			17.1	17.1	0.0
2023-Aug-22 Tue	###	1.045	1	1.025	444,442	454,441	###	###	###
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	1.075	1.075	1.0475	###	663,185	###	18.8	18.8	0.0
2023-Aug-17 Thu	###	###	1.045	###	632,477	###	17.0	17.0	0.0
2023-Aug-16 Wed	###	###	###	###			92.6	92.6	0.0
2023-Aug-15 Tue	###	###	###	###			16.5	16.5	0.0
2023-Aug-14 Mon	###	###	###	###	526,285	0	###	###	0.0
2023-Aug-11 Fri	###	1.2	1.125	###			85.3	85.3	0.0
2023-Aug-10 Thu	1.025	1.125	1.025	1.125			###	###	###
2023-Aug-09 Wed	###	###	1	###			4.3	4.3	0.0
2023-Aug-08 Tue	1.25	1.25	###	###	1,254,058	783,786	2.3	2.3	0.0
2023-Aug-07 Mon	###	1.27	###	1.27	1,185,146	###	97.9	97.9	###
2023-Aug-04 Fri	###	1.22	###	###	616,183	375,871	###	###	0.0
2023-Aug-03 Thu	###	###	###	1.21	663,584	0	###	###	###
2023-Aug-02 Wed	###	###	###	1.175	1,233,075	0	###	###	###
2023-Aug-01 Tue	1.21	1.255	1.185	1.185			###	###	0.1
2023-Jul-31 Mon	###	1.24	1.1375	1.2			###	###	0.1
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###			98.5	98.5	0.0
2023-Jul-26 Wed	0.975	###	0.975	###			91.7	91.7	0.0
2023-Jul-25 Tue	###	###	0.975	###	1,108,050	540,174	4.3	4.3	0.0
2023-Jul-24 Mon	1.125	1.125	###	###	860,858	###	11.7	11.7	0.0
2023-Jul-21 Fri	###	1.155	###	###			81.7	81.7	0.0
2023-Jul-20 Thu	###	###	1.0625	###			8.2	8.2	0.0
2023-Jul-19 Wed	1.245	1.29	###	###	1,434,329	925,142	###	###	0.0
2023-Jul-18 Tue	###	1.245	###	1.23	1,750,277	1,089,547	96.8	96.8	0.1
2023-Jul-17 Mon	###	###	###	1.145			87.2	87.2	###
2023-Jul-14 Fri	###	###	1.045	###			26.6	26.6	0.0
2023-Jul-13 Thu	###	###	###	###			###	###	0.0
2023-Jul-12 Wed	0.885	###	0.885	0.985	2,660,426	###	###	###	###
2023-Jul-11 Tue	###	0.89	###	0.88			95.9	95.9	0.1
2023-Jul-10 Mon	0.8	0.8275	0.785	###			###	###	0.0
2023-Jul-07 Fri	0.74	0.81	0.74	###			###	###	0.0
2023-Jul-06 Thu	0.79	0.79	###	0.74	251,959	99,523	4.4	4.4	0.1
2023-Jul-05 Wed	0.775	0.8	0.76	0.79	289,627	###	###	###	###
2023-Jul-04 Tue	0.77	0.78	0.74	0.78	214,953	###	70.9	70.9	0.1
2023-Jul-03 Mon	0.75	###	0.74	0.75	259,477	###	###	###	###
2023-Jun-30 Fri	0.725	0.77	0.725	###			88.4	88.4	0.0
2023-Jun-29 Thu	0.755	0.76	0.725	0.73	780,950	579,855	###	###	0.1
2023-Jun-28 Wed	0.79	0.8	0.755	0.755			###	###	###
2023-Jun-27 Tue	0.79	###	0.755	###			###	###	0.0
2023-Jun-26 Mon	0.83	0.83	0.77	0.79			###	###	###
2023-Jun-23 Fri	0.83	0.85	0.83	0.83	554,029	465,384	###	###	###
2023-Jun-22 Thu	###	###	0.825	###			15.5	15.5	0.0
2023-Jun-21 Wed	0.87	###	0.87	0.885			###	###	###
2023-Jun-20 Tue	0.85	0.8725	###	0.87	410,422	179,046	87.2	87.2	0.1
2023-Jun-19 Mon	###	###	###	0.85			###	###	###
2023-Jun-16 Fri	0.84	0.87	###	###			83.1	83.1	0.0
2023-Jun-15 Thu	0.85	0.875	0.825	0.845	629,374	###	###	###	###
2023-Jun-14 Wed	###	###	0.85	0.855	880,641	374,272	###	###	###
2023-Jun-13 Tue	0.89	0.955	###	###			82.5	82.5	0.0
2023-Jun-09 Fri	0.83	0.85	0.825	0.85	272,229	###	86.0	86.0	###
2023-Jun-08 Thu	0.82	0.845	0.82	0.825	127,555	106,189	###	###	0.1
2023-Jun-07 Wed	0.875	0.875	0.82	0.82	253,920	###	###	###	0.1
2023-Jun-06 Tue	0.84	0.89	###	0.855			84.8	84.8	###
2023-Jun-05 Mon	###	###	0.82	0.84			7.9	7.9	###
2023-Jun-02 Fri	0.845	###	0.84	0.87			###	###	0.1
2023-Jun-01 Thu	###	###	0.8	0.84	570,888	228,355	87.6	87.6	###
2023-May-31 Wed	0.875	0.875	0.81	###			5.5	5.5	0.0
2023-May-30 Tue	###	0.885	0.85	0.875	186,722	161,981	81.1	81.1	0.1
2023-May-29 Mon	###	###	0.85	0.855			###	###	###
2023-May-26 Fri	0.885	###	###	###	326,022	0	###	###	0.0
2023-May-25 Thu	0.89	0.925	0.86	###	945,042	843,449	81.5	81.5	0.0
2023-May-24 Wed	###	###	0.87	###			15.9	15.9	0.0
2023-May-23 Tue	###	###	0.86	###			###	###	0.0
2023-May-22 Mon	###	###	0.8525	###	1,460,640	###	8.4	8.4	0.0
2023-May-19 Fri	###	###	0.73	###	2,322,480	###	###	###	0.0
2023-May-18 Thu	0.75	0.77	0.7225	0.73			###	###	0.1
2023-May-17 Wed	0.73	0.78	###	0.745	356,481	139,027	###	###	###
2023-May-16 Tue	0.74	0.75	###	###			###	###	0.0
2023-May-15 Mon	0.785	0.785	###	0.75			###	###	###
2023-May-12 Fri	0.7	0.79	###	0.77			97.3	97.3	0.1
2023-May-11 Thu	0.725	0.725	###	0.7			###	###	###
2023-May-10 Wed	###	###	0.685	###	947,687	324,582	###	###	0.0
2023-May-09 Tue	###	###	0.72	0.72			###	###	###
2023-May-08 Mon	0.82	0.87	0.79	0.85	1,001,858	831,542	90.6	90.6	###
2023-May-05 Fri	0.84	0.84	0.77	0.8			###	###	0.1
2023-May-04 Thu	0.73	0.845	0.72	0.83	1,757,682	1,375,386	###	###	###
2023-May-03 Wed	###	0.77	###	0.74	2,089,651	###	98.4	98.4	0.1
2023-May-02 Tue	###	0.7	###	###	1,955,025	684,258	###	###	0.0
2023-May-01 Mon	###	###	###	###			###	###	0.0
2023-Apr-28 Fri	###	###	0.59	0.59			###	###	0.0
2023-Apr-27 Thu	###	###	0.585	0.585	170,756	49,946	###	###	###
2023-Apr-26 Wed	###	0.645	###	###			22.0	22.0	0.0
2023-Apr-24 Mon	0.57	0.585	0.56	0.56			###	###	###
2023-Apr-21 Fri	0.59	0.59	0.57	0.575	201,954	###	15.9	15.9	###
2023-Apr-20 Thu	0.585	###	0.57	0.59	271,827	77,470	###	###	0.0
2023-Apr-19 Wed	0.57	###	0.57	0.575	62,885	17,922	76.9	76.9	###
2023-Apr-18 Tue	###	###	0.57	0.585			###	###	###
2023-Apr-17 Mon	###	###	0.58	###			###	###	0.0
2023-Apr-14 Fri	###	###	###	###	838,186	0	95.7	95.7	0.0
2023-Apr-13 Thu	###	###	0.555	0.57			6.6	6.6	###
2023-Apr-12 Wed	0.58	###	###	###	361,071	0	###	###	0.0
2023-Apr-11 Tue	###	###	###	0.57			5.8	5.8	###
2023-Apr-06 Thu	0.55	0.645	0.55	###	814,479	486,651	96.6	96.6	0.0
2023-Apr-05 Wed	###	###	0.525	###			7.2	7.2	0.0
2023-Apr-04 Tue	0.585	###	0.53	###	1,059,289	###	###	###	0.0
2023-Apr-03 Mon	0.59	0.7	0.56	0.575	4,450,720	2,803,953	21.7	21.7	###
2023-Mar-31 Fri	0.44	###	0.44	0.455	276,887	###	###	###	0.0
2023-Mar-30 Thu	0.43	0.44	0.42	0.44	169,344	###	###	###	###
2023-Mar-29 Wed	###	0.445	0.42	0.43	331,671	143,447	25.7	25.7	###
2023-Mar-28 Tue	0.44	0.445	###	###	491,858	###	21.4	21.4	0.0
2023-Mar-27 Mon	0.45	0.485	0.44	0.45			###	###	0.0
2023-Mar-24 Fri	0.475	0.48	0.45	0.45			###	###	0.0
2023-Mar-23 Thu	0.44	0.47	0.42	0.47			###	###	###
2023-Mar-22 Wed	0.445	0.45	###	###	213,376	###	###	###	0.0
2023-Mar-21 Tue	0.46	0.46	0.4425	0.445	314,959	142,125	###	###	###
2023-Mar-20 Mon	0.47	0.4725	0.45	0.45			###	###	0.0
2023-Mar-17 Fri	0.49	0.5	0.47	0.48	2,628,273	###	18.1	18.1	0.0
2023-Mar-16 Thu	0.49	0.49	0.47	0.48	305,650	###	29.7	29.7	0.0
2023-Mar-15 Wed	###	###	0.48	0.49			27.6	27.6	###
2023-Mar-14 Tue	###	###	0.445	0.48			13.5	13.5	0.0
2023-Mar-13 Mon	0.52	0.53	###	###			###	###	0.0
2023-Mar-10 Fri	###	0.54	###	0.52			91.1	91.1	0.0
2023-Mar-09 Thu	0.51	0.5225	0.51	0.52	62,273	32,148	###	###	0.0
2023-Mar-08 Wed	0.51	0.525	0.51	0.51	36,754	19,020	71.9	71.9	###
2023-Mar-07 Tue	###	###	###	###	246,558	0	###	###	0.0
2023-Mar-06 Mon	0.51	###	0.5	###			79.6	79.6	0.0
2023-Mar-03 Fri	0.52	0.52	###	0.51	582,786	151,524	22.0	22.0	###
2023-Mar-02 Thu	0.55	0.55	###	0.52	181,743	49,979	6.1	6.1	0.0
2023-Mar-01 Wed	0.56	0.56	0.53	###	309,258	168,545	8.4	8.4	0.0
2023-Feb-28 Tue	0.54	0.56	###	0.56	694,084	194,343	89.3	89.3	###
2023-Feb-27 Mon	0.545	0.545	0.53	0.54			###	###	0.0
2023-Feb-24 Fri	0.54	0.54	0.525	0.54			65.1	65.1	0.0
2023-Feb-23 Thu	0.54	0.555	0.525	0.54			69.1	69.1	0.0
2023-Feb-22 Wed	0.55	0.56	0.525	0.55			68.1	68.1	###
2023-Feb-21 Tue	0.555	0.56	0.52	0.555			###	###	###
2023-Feb-20 Mon	0.55	0.56	0.53	0.56			###	###	###
2023-Feb-17 Fri	0.57	0.57	0.55	0.55	117,578	65,843	15.3	15.3	###
2023-Feb-16 Thu	0.57	0.575	0.55	###	111,678	###	28.0	28.0	0.0
2023-Feb-15 Wed	0.585	0.585	0.55	0.57			###	###	###
2023-Feb-14 Tue	0.55	0.59	0.55	0.585			###	###	###
2023-Feb-13 Mon	0.55	0.59	0.53	0.56	528,241	###	###	###	###
2023-Feb-10 Fri	0.57	0.57	0.54	0.54			###	###	0.0
2023-Feb-09 Thu	0.59	###	0.555	0.56	359,874	###	###	###	###
2023-Feb-08 Wed	0.59	###	0.58	0.58	204,247	###	###	###	###
2023-Feb-07 Tue	0.575	###	###	###	249,259	0	###	###	0.0
2023-Feb-06 Mon	0.59	0.59	0.57	0.58			###	###	###
2023-Feb-03 Fri	0.59	###	###	0.57	628,429	0	###	###	###