(GTK) GENTRACK GROUP 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 25-May-28 10:26:11 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

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

(GTK) GENTRACK GROUP LIMITED Daily Prices...

TOC Company Info for GTK Limits

Company Details for (GTK) GENTRACK GROUP LIMITED

Listing Code	GTK
Listing Name	GENTRACK GROUP LIMITED
GICS Sector	Software & Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for GTK .. Friday 23rd May 2025

GTK 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	0.77	###	###
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for GTK Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (GTK) GENTRACK GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-27 Tue	10.5	10.76	10.49	10.73			84.5	84.5	###
2025-May-26 Mon	###	###	10.52	###			###	###	0.0
2025-May-23 Fri	10.79	###	10.425	###			###	###	0.0
2025-May-22 Thu	10.4	###	###	10.79	758,246	0	87.8	87.8	###
2025-May-21 Wed	10.59	10.73	10.55	###	188,779	###	77.8	77.8	0.0
2025-May-20 Tue	###	10.82	10.4	10.59	1,238,878	###	###	###	###
2025-May-19 Mon	10.21	###	###	10.85	1,544,955	0	95.1	95.1	0.8
2025-May-16 Fri	###	###	###	###	145,157	0	###	###	0.0
2025-May-15 Thu	11.21	11.29	10.76	11.2	114,373	###	45.0	45.0	0.8
2025-May-14 Wed	11.25	###	###	###	88,274	0	###	###	0.0
2025-May-13 Tue	11.41	11.52	11.24	###	124,556	1,417,447	33.8	33.8	0.0
2025-May-12 Mon	###	###	11.24	###	158,574	891,185	70.3	70.3	0.0
2025-May-09 Fri	11.7	11.7	11.26	11.28			12.0	12.0	0.8
2025-May-08 Thu	###	###	11.29	11.59			24.1	24.1	0.8
2025-May-07 Wed	###	11.28	###	11.28	72,975	411,579	80.4	80.4	0.8
2025-May-06 Tue	###	###	###	###	45,473	0	###	###	0.0
2025-May-05 Mon	11.23	11.27	###	###			###	###	0.0
2025-May-02 Fri	###	11.54	###	11.2	105,772	###	###	###	0.8
2025-May-01 Thu	10.8	###	10.8	###			###	###	0.0
2025-Apr-30 Wed	10.86	###	10.74	10.8	75,940	###	###	###	###
2025-Apr-29 Tue	10.5	10.89	10.48	10.86			84.1	84.1	0.8
2025-Apr-28 Mon	10.27	10.645	###	10.55	193,985	1,032,485	88.3	88.3	###
2025-Apr-24 Thu	###	10.42	###	###			###	###	0.0
2025-Apr-23 Wed	###	###	###	###			88.4	88.4	0.0
2025-Apr-22 Tue	9.85	9.85	9.59	9.72			29.6	29.6	0.7
2025-Apr-17 Thu	9.77	###	9.71	9.87			68.8	68.8	###
2025-Apr-16 Wed	9.83	9.86	###	9.8	35,170	173,388	35.1	35.1	0.7
2025-Apr-15 Tue	9.89	###	9.75	9.75	151,579	738,947	###	###	###
2025-Apr-14 Mon	###	###	9.77	###			62.5	62.5	0.0
2025-Apr-11 Fri	###	###	9.46	9.87	234,745	1,110,343	###	###	###
2025-Apr-10 Thu	9.55	###	9.55	9.81			82.2	82.2	###
2025-Apr-09 Wed	9.29	9.42	9	###	236,976	2,182,548	###	###	0.0
2025-Apr-08 Tue	###	9.46	###	9.42	210,984	997,954	###	###	0.7
2025-Apr-07 Mon	###	9.25	###	###			73.4	73.4	0.0
2025-Apr-04 Fri	###	###	9.41	9.56	225,624	###	###	###	0.7
2025-Apr-03 Thu	###	10.26	###	###	232,829	###	74.4	74.4	0.0
2025-Apr-02 Wed	###	###	9.8	###	116,055	###	###	###	0.0
2025-Apr-01 Tue	###	###	9.585	9.7			###	###	0.7
2025-Mar-31 Mon	10.4	10.48	###	###	493,559	2,586,249	24.3	24.3	0.0
2025-Mar-28 Fri	###	10.58	###	10.55			###	###	###
2025-Mar-27 Thu	###	###	###	###			###	###	0.0
2025-Mar-26 Wed	9.58	###	###	9.44			21.9	21.9	0.7
2025-Mar-25 Tue	9.8	9.8	###	###	245,721	###	21.8	21.8	0.0
2025-Mar-24 Mon	###	###	9.47	###	249,320	###	###	###	0.0
2025-Mar-21 Fri	###	###	9.46	###	278,152	1,315,658	###	###	0.0
2025-Mar-20 Thu	9.44	###	9.44	9.48			###	###	0.7
2025-Mar-19 Wed	9.44	9.51	###	9.41	248,150	1,179,953	35.7	35.7	0.7
2025-Mar-18 Tue	###	9.52	###	9.44			77.5	77.5	0.7
2025-Mar-17 Mon	###	9.4	9.28	###			32.7	32.7	0.0
2025-Mar-14 Fri	###	###	###	###			###	###	0.0
2025-Mar-13 Thu	9.49	9.52	###	9.28			###	###	0.7
2025-Mar-12 Wed	###	###	###	9.43			73.0	73.0	###
2025-Mar-11 Tue	9.7	9.81	###	###			20.8	20.8	0.0
2025-Mar-10 Mon	9.87	###	9.87	###			75.7	75.7	0.0
2025-Mar-07 Fri	###	###	###	9.86	87,082	0	###	###	0.7
2025-Mar-06 Thu	9.7	10.045	9.7	###	89,871	887,251	86.5	86.5	0.0
2025-Mar-05 Wed	9.81	###	9.78	###	91,054	445,254	###	###	0.0
2025-Mar-04 Tue	###	###	###	###			###	###	0.0
2025-Mar-03 Mon	###	###	###	###	41,883	0	###	###	0.0
2025-Feb-28 Fri	###	###	###	###	71,320	0	###	###	0.0
2025-Feb-27 Thu	###	###	###	###			28.3	28.3	0.0
2025-Feb-26 Wed	10.28	###	###	###	160,281	0	###	###	0.0
2025-Feb-25 Tue	10.49	10.49	###	10.28			###	###	0.7
2025-Feb-24 Mon	###	###	10.44	10.48	160,758	839,156	14.3	14.3	0.7
2025-Feb-21 Fri	###	###	###	###	74,023	0	32.0	32.0	0.0
2025-Feb-20 Thu	###	###	###	10.88			###	###	0.8
2025-Feb-19 Wed	###	###	10.88	###			32.2	32.2	0.0
2025-Feb-18 Tue	11.42	11.42	###	###			16.6	16.6	0.0
2025-Feb-17 Mon	###	###	###	11.2			27.2	27.2	0.8
2025-Feb-14 Fri	###	###	10.83	###	58,072	314,459	75.8	75.8	0.0
2025-Feb-13 Thu	10.72	###	10.72	###			83.0	83.0	0.0
2025-Feb-12 Wed	###	###	###	###	65,972	0	72.7	72.7	0.0
2025-Feb-11 Tue	###	11.44	###	11.2			71.5	71.5	0.8
2025-Feb-10 Mon	11.75	11.76	11.22	11.29			###	###	###
2025-Feb-07 Fri	###	###	11.72	11.77			25.2	25.2	###
2025-Feb-06 Thu	11.88	###	11.74	11.86	70,873	416,024	32.0	32.0	0.8
2025-Feb-05 Wed	11.76	###	11.71	11.85	117,724	689,274	72.2	72.2	###
2025-Feb-04 Tue	###	11.73	11.46	###	191,358	###	76.4	76.4	0.0
2025-Feb-03 Mon	11.55	11.74	11.54	###	86,920	1,011,748	###	###	0.0
2025-Jan-31 Fri	11.4	###	###	11.55			78.0	78.0	0.8
2025-Jan-30 Thu	11.25	11.46	###	###	51,879	###	###	###	0.0
2025-Jan-29 Wed	###	11.52	###	11.23			###	###	0.8
2025-Jan-28 Tue	###	###	###	###	72,845	0	###	###	0.0
2025-Jan-24 Fri	###	###	10.76	###	106,840	###	23.8	23.8	0.0
2025-Jan-23 Thu	###	###	10.85	###	45,023	244,249	###	###	0.0
2025-Jan-22 Wed	###	###	###	###	126,557	0	###	###	0.0
2025-Jan-21 Tue	###	11.24	###	11.21			79.3	79.3	###
2025-Jan-20 Mon	###	11.2	###	###			23.5	23.5	0.0
2025-Jan-17 Fri	###	###	10.71	###	176,025	###	71.0	71.0	0.0
2025-Jan-16 Thu	10.5	###	10.45	###			90.5	90.5	0.0
2025-Jan-15 Wed	###	10.49	###	###			76.0	76.0	0.0
2025-Jan-14 Tue	###	10.73	10.45	10.5	47,321	501,129	###	###	0.8
2025-Jan-13 Mon	###	###	###	###			11.6	11.6	0.0
2025-Jan-10 Fri	###	###	###	###	39,772	0	###	###	0.0
2025-Jan-09 Thu	###	11.23	###	11.21	38,847	218,125	80.1	80.1	###
2025-Jan-08 Wed	###	###	###	###			27.8	27.8	0.0
2025-Jan-07 Tue	###	###	11.43	11.45	39,520	225,856	27.4	27.4	0.8
2025-Jan-06 Mon	###	11.45	###	11.45			###	###	0.8
2025-Jan-03 Fri	11.44	11.5	11.25	11.25			17.0	17.0	###
2025-Jan-02 Thu	11.58	11.58	11.25	11.44			###	###	0.8
2024-Dec-31 Tue	11.55	11.59	11.27	11.59	70,122	###	72.3	72.3	0.8
2024-Dec-30 Mon	###	11.58	###	11.55	67,975	393,575	80.1	80.1	0.8
2024-Dec-27 Fri	###	###	###	11.56			23.7	23.7	0.8
2024-Dec-24 Tue	11.58	11.58	###	11.4	49,147	###	###	###	0.8
2024-Dec-23 Mon	###	11.73	###	11.41			###	###	###
2024-Dec-20 Fri	###	###	###	11.56	168,727	0	###	###	0.8
2024-Dec-19 Thu	11.75	11.75	###	11.56	135,977	###	24.6	24.6	0.8
2024-Dec-18 Wed	###	###	11.8	11.87			24.1	24.1	0.8
2024-Dec-17 Tue	###	###	###	###	154,844	0	###	###	0.0
2024-Dec-16 Mon	###	###	###	###			39.9	39.9	0.0
2024-Dec-13 Fri	###	12.22	###	###	75,083	458,757	###	###	0.0
2024-Dec-12 Thu	12.2	12.23	###	###	105,850	647,272	38.6	38.6	0.0
2024-Dec-11 Wed	###	12.24	###	12.24			###	###	0.9
2024-Dec-10 Tue	###	12.4	###	###	127,951	###	74.3	74.3	0.0
2024-Dec-09 Mon	###	###	###	###	75,744	0	18.0	18.0	0.0
2024-Dec-06 Fri	###	###	###	12.71			19.0	19.0	0.9
2024-Dec-05 Thu	12.89	###	###	12.83			###	###	###
2024-Dec-04 Wed	12.52	###	12.5	###	133,148	832,175	###	###	0.0
2024-Dec-03 Tue	###	13.025	###	###			34.2	34.2	0.0
2024-Dec-02 Mon	###	###	12.74	###			34.6	34.6	0.0
2024-Nov-29 Fri	###	###	12.27	###	867,085	###	91.1	91.1	0.0
2024-Nov-28 Thu	11.8	12.45	11.59	12.4			###	###	0.9
2024-Nov-27 Wed	###	###	11.59	11.81			20.2	20.2	###
2024-Nov-26 Tue	10.23	###	10.23	###	415,724	2,126,428	99.1	99.1	0.0
2024-Nov-25 Mon	9.52	###	###	9.4			31.8	31.8	###
2024-Nov-22 Fri	9.8	9.84	9.47	###			19.8	19.8	0.0
2024-Nov-21 Thu	9.4	9.77	###	###			###	###	0.0
2024-Nov-20 Wed	9	###	9	###	90,556	###	92.9	92.9	0.0
2024-Nov-19 Tue	###	9.88	###	###			7.9	7.9	0.0
2024-Nov-18 Mon	9.56	9.71	9.26	9.55			33.2	33.2	0.7
2024-Nov-15 Fri	###	9.8	9.48	###	71,548	689,722	70.1	70.1	0.0
2024-Nov-14 Thu	9.51	9.625	###	9.47			38.0	38.0	###
2024-Nov-13 Wed	###	9.77	9.42	9.48			24.6	24.6	0.7
2024-Nov-12 Tue	9.4	###	9.4	###	66,552	###	87.2	87.2	0.0
2024-Nov-11 Mon	###	9.44	###	9.43	96,841	457,089	###	###	###
2024-Nov-08 Fri	###	9.28	###	9.2	105,878	491,273	72.8	72.8	0.7
2024-Nov-07 Thu	###	###	###	###			85.8	85.8	0.0
2024-Nov-06 Wed	8.78	9	8.78	###			82.4	82.4	0.0
2024-Nov-05 Tue	9	9	8.77	8.78			16.8	16.8	0.6
2024-Nov-04 Mon	9	###	8.875	###	190,545	845,543	33.3	33.3	0.0
2024-Nov-01 Fri	###	###	8.86	9	59,045	###	###	###	0.6
2024-Oct-31 Thu	9.27	9.27	###	###			25.6	25.6	0.0
2024-Oct-30 Wed	8.8	9.2	8.8	###	94,528	850,752	91.1	91.1	0.0
2024-Oct-29 Tue	8.8	9.24	8.8	###	217,124	1,958,458	###	###	0.0
2024-Oct-28 Mon	###	###	8.73	###			###	###	0.0
2024-Oct-25 Fri	###	###	###	###	125,226	0	24.3	24.3	0.0
2024-Oct-24 Thu	9.23	9.24	###	###	139,943	###	###	###	0.0
2024-Oct-23 Wed	9.46	9.54	###	9.24			19.5	19.5	###
2024-Oct-22 Tue	9.77	9.77	9.49	9.51	318,153	###	17.9	17.9	###
2024-Oct-21 Mon	9.7	###	9.41	9.8			76.2	76.2	0.7
2024-Oct-18 Fri	###	###	###	###	192,129	0	23.2	23.2	0.0
2024-Oct-17 Thu	###	###	9.83	###			###	###	0.0
2024-Oct-16 Wed	###	10.45	9.8	###			37.4	37.4	0.0
2024-Oct-15 Tue	###	###	9.72	###	140,746	684,025	###	###	0.0
2024-Oct-14 Mon	###	###	9.76	9.78			16.1	16.1	0.7
2024-Oct-11 Fri	###	###	###	###	75,879	0	###	###	0.0
2024-Oct-10 Thu	10.46	10.46	###	###	152,923	799,787	###	###	0.0
2024-Oct-09 Wed	###	10.28	###	###	81,525	###	###	###	0.0
2024-Oct-08 Tue	10.2	10.325	###	10.2			###	###	0.7
2024-Oct-07 Mon	9.8	10.25	9.8	10.23			###	###	###
2024-Oct-04 Fri	###	###	9.8	###	61,957	303,589	24.7	24.7	0.0
2024-Oct-03 Thu	10.24	10.25	###	###			21.4	21.4	0.0
2024-Oct-02 Wed	###	###	10.085	10.24	134,486	678,145	23.6	23.6	###
2024-Oct-01 Tue	###	10.53	10.27	10.44			77.6	77.6	0.7
2024-Sep-30 Mon	###	###	###	10.49	401,124	0	21.4	21.4	###
2024-Sep-27 Fri	10.5	###	###	###			###	###	0.0
2024-Sep-26 Thu	10.42	###	10.22	10.55			###	###	###
2024-Sep-25 Wed	10.7	10.75	10.45	10.51	204,845	2,171,357	22.5	22.5	###
2024-Sep-24 Tue	###	###	###	###			###	###	0.0
2024-Sep-23 Mon	9.8	10.2	9.7	###			89.6	89.6	0.0
2024-Sep-20 Fri	9.8	10.21	9.74	9.76			34.7	34.7	0.7
2024-Sep-19 Thu	###	###	9.75	9.75			15.8	15.8	###
2024-Sep-18 Wed	###	10.2	###	###	242,480	1,236,648	16.6	16.6	0.0
2024-Sep-17 Tue	###	###	9.88	###			71.0	71.0	0.0
2024-Sep-16 Mon	###	###	9.88	###			###	###	0.0
2024-Sep-13 Fri	10.21	10.21	###	###			###	###	0.0
2024-Sep-12 Thu	10.21	10.255	9.945	###	152,753	###	15.1	15.1	0.0
2024-Sep-11 Wed	###	###	###	###	297,853	0	37.7	37.7	0.0
2024-Sep-10 Tue	###	###	###	###			###	###	0.0
2024-Sep-09 Mon	9.58	###	9.58	###			90.9	90.9	0.0
2024-Sep-06 Fri	###	9.77	9.45	9.53			28.3	28.3	###
2024-Sep-05 Thu	###	###	###	9.52			###	###	###
2024-Sep-04 Wed	9.46	###	9.23	9.4			###	###	###
2024-Sep-03 Tue	9.5	###	9.41	###			###	###	0.0
2024-Sep-02 Mon	###	9.49	###	9.44	82,485	###	72.6	72.6	0.7
2024-Aug-30 Fri	9.23	9.45	###	###			###	###	0.0
2024-Aug-29 Thu	9.22	9.25	###	###	766,977	###	###	###	0.0
2024-Aug-28 Wed	9.24	###	###	9.25			###	###	###
2024-Aug-27 Tue	9.28	9.285	###	9.26	64,355	###	37.3	37.3	###
2024-Aug-26 Mon	###	9.27	###	9.25			80.7	80.7	###
2024-Aug-23 Fri	###	9.27	###	9.22			###	###	0.7
2024-Aug-22 Thu	###	9.25	9	###			###	###	0.0
2024-Aug-21 Wed	###	###	###	###	87,386	0	###	###	0.0
2024-Aug-20 Tue	9.28	###	9.145	###			###	###	0.0
2024-Aug-19 Mon	###	###	###	9.2	155,071	0	74.1	74.1	0.7
2024-Aug-16 Fri	###	9.4	###	9.23	50,620	###	69.8	69.8	###
2024-Aug-15 Thu	###	9.48	###	###	97,622	462,728	71.3	71.3	0.0
2024-Aug-14 Wed	###	9.41	9.23	9.29	85,280	###	###	###	###
2024-Aug-13 Tue	###	###	###	9.28	23,256	0	###	###	0.7
2024-Aug-12 Mon	###	9.4	###	###			###	###	0.0
2024-Aug-09 Fri	9.23	9.23	###	###	6,673	###	###	###	0.0
2024-Aug-08 Thu	###	9.41	###	###			41.7	41.7	0.0
2024-Aug-07 Wed	9	9.2	###	###			###	###	0.0
2024-Aug-06 Tue	8.79	###	8.75	###	116,487	###	###	###	0.0
2024-Aug-05 Mon	9.25	9.25	8.73	###			###	###	0.0
2024-Aug-02 Fri	9.51	9.51	###	9.26	61,286	###	18.5	18.5	###
2024-Aug-01 Thu	9.52	9.57	9.29	9.45	71,383	673,141	30.7	30.7	0.7
2024-Jul-31 Wed	9.21	9.43	###	###			71.9	71.9	0.0
2024-Jul-30 Tue	###	###	###	9.23			###	###	###
2024-Jul-29 Mon	###	9.4	9.145	###			68.5	68.5	0.0
2024-Jul-26 Fri	9.4	9.48	9.26	9.26			19.1	19.1	###
2024-Jul-25 Thu	###	###	9.42	9.48			###	###	0.7
2024-Jul-24 Wed	###	###	9.55	###			###	###	0.0
2024-Jul-23 Tue	###	9.85	###	###	183,757	###	67.7	67.7	0.0
2024-Jul-22 Mon	9.55	###	9.41	9.49	42,076	###	###	###	0.7
2024-Jul-19 Fri	9.8	9.8	9.48	###			20.2	20.2	0.0
2024-Jul-18 Thu	###	###	###	9.81			###	###	###
2024-Jul-17 Wed	9.79	###	9.79	9.87			73.5	73.5	###
2024-Jul-16 Tue	9.48	9.77	9.45	9.7			86.5	86.5	0.7
2024-Jul-15 Mon	9.55	9.55	9.4	9.5			32.5	32.5	0.7
2024-Jul-12 Fri	9.58	###	###	9.55	124,083	0	26.2	26.2	0.7
2024-Jul-11 Thu	###	9.73	9.49	9.53			###	###	###
2024-Jul-10 Wed	9.85	9.87	9.54	###			17.1	17.1	0.0
2024-Jul-09 Tue	9.75	9.87	###	9.77	114,342	564,277	###	###	0.7
2024-Jul-08 Mon	###	9.74	###	9.73			89.5	89.5	###
2024-Jul-05 Fri	9.24	9.44	9.24	###	238,726	###	###	###	0.0
2024-Jul-04 Thu	###	9.375	###	###			73.7	73.7	0.0
2024-Jul-03 Wed	###	###	###	9.23			###	###	###
2024-Jul-02 Tue	9.45	###	9.23	###	154,541	###	23.2	23.2	0.0
2024-Jul-01 Mon	###	###	###	9.43	89,155	0	###	###	###
2024-Jun-28 Fri	9.43	###	###	9.4			32.3	32.3	###
2024-Jun-27 Thu	9.47	9.47	###	###	62,050	###	###	###	0.0
2024-Jun-26 Wed	###	9.53	###	9.45			73.9	73.9	0.7
2024-Jun-25 Tue	###	9.41	9.26	###	43,481	###	63.8	63.8	0.0
2024-Jun-24 Mon	9.45	9.57	9.25	9.41	56,277	###	###	###	0.7
2024-Jun-21 Fri	9.4	9.55	9.22	9.45	261,579	###	71.3	71.3	0.7
2024-Jun-20 Thu	###	9.51	9.28	9.4			###	###	###
2024-Jun-19 Wed	###	###	9.25	9.28			###	###	0.7
2024-Jun-18 Tue	###	9.28	###	9.22			###	###	0.7
2024-Jun-17 Mon	9.4	9.4	###	###			19.2	19.2	0.0
2024-Jun-14 Fri	###	9.4	###	###			23.6	23.6	0.0
2024-Jun-13 Thu	###	###	###	###			84.2	84.2	0.0
2024-Jun-12 Wed	###	###	###	###			78.9	78.9	0.0
2024-Jun-11 Tue	9	###	8.87	###	584,988	2,594,421	###	###	0.0
2024-Jun-07 Fri	###	###	8.88	###	49,129	###	24.8	24.8	0.0
2024-Jun-06 Thu	###	###	###	###	77,277	0	34.1	34.1	0.0
2024-Jun-05 Wed	###	###	8.84	###	26,321	###	###	###	0.0
2024-Jun-04 Tue	8.86	###	8.84	###	56,020	###	###	###	0.0
2024-Jun-03 Mon	###	###	8.58	8.86			###	###	0.6
2024-May-31 Fri	###	###	8.82	8.85	89,387	###	18.9	18.9	0.6
2024-May-30 Thu	9	###	###	9			###	###	0.6
2024-May-29 Wed	9.2	9.22	###	###			###	###	0.0
2024-May-28 Tue	9.21	9.24	###	###			39.8	39.8	0.0
2024-May-27 Mon	###	###	###	###			###	###	0.0
2024-May-24 Fri	###	###	###	9	218,088	0	###	###	0.6
2024-May-23 Thu	###	###	###	###	257,655	0	###	###	0.0
2024-May-22 Wed	###	8.7	8.53	###	210,075	###	###	###	0.0
2024-May-21 Tue	8.7	8.82	###	8.7			###	###	###
2024-May-20 Mon	###	8.82	###	###			91.9	91.9	0.0
2024-May-17 Fri	7.29	7.29	###	7.21	227,145	827,943	25.2	25.2	###
2024-May-16 Thu	7.27	7.4	7.27	7.29	33,549	246,081	66.7	66.7	###
2024-May-15 Wed	###	###	7.2	###			72.1	72.1	0.0
2024-May-14 Tue	###	7.4	7.27	7.4			68.3	68.3	0.5
2024-May-13 Mon	7.5	7.57	###	7.44	65,520	###	###	###	###
2024-May-10 Fri	7.5	7.53	###	7.53			67.6	67.6	0.5
2024-May-09 Thu	###	###	7.42	7.48	59,022	218,971	22.1	22.1	0.5
2024-May-08 Wed	7.59	7.73	7.51	###	37,846	288,386	71.3	71.3	0.0
2024-May-07 Tue	7.5	###	7.4	7.59			###	###	0.5
2024-May-06 Mon	7.51	7.54	###	7.5	51,382	###	36.8	36.8	0.5
2024-May-03 Fri	###	7.52	###	7.52	290,773	###	86.0	86.0	0.5
2024-May-02 Thu	###	7.41	7.25	###	88,686	###	75.3	75.3	0.0
2024-May-01 Wed	7.41	7.46	7.26	###			36.8	36.8	0.0
2024-Apr-30 Tue	7.42	7.57	###	7.51	34,557	###	###	###	###
2024-Apr-29 Mon	7.46	7.53	###	7.52			###	###	0.5
2024-Apr-26 Fri	7.52	7.56	7.29	7.56			75.5	75.5	0.5
2024-Apr-24 Wed	7.41	7.53	###	7.5			79.1	79.1	0.5
2024-Apr-23 Tue	7.22	7.5	7.2	7.49	25,547	187,770	90.8	90.8	###
2024-Apr-22 Mon	###	7.53	###	###			65.5	65.5	0.0
2024-Apr-19 Fri	7.5	7.5	7.22	7.45	82,822	###	###	###	0.5
2024-Apr-18 Thu	7.55	7.55	7.425	7.48			###	###	0.5
2024-Apr-17 Wed	###	7.725	7.56	7.56	41,551	317,553	###	###	0.5
2024-Apr-16 Tue	7.42	###	7.42	###			92.0	92.0	0.0
2024-Apr-15 Mon	###	###	7.49	7.54	47,824	###	###	###	0.5
2024-Apr-12 Fri	7.78	7.78	###	###	22,855	###	###	###	0.0
2024-Apr-11 Thu	7.59	7.77	7.55	###	77,759	###	61.9	61.9	0.0
2024-Apr-10 Wed	7.57	7.76	7.57	7.71			80.5	80.5	###
2024-Apr-09 Tue	7.78	7.78	###	###			19.4	19.4	0.0
2024-Apr-08 Mon	###	7.77	7.49	7.77			83.7	83.7	0.6
2024-Apr-05 Fri	###	###	7.5	###	29,757	111,588	###	###	0.0
2024-Apr-04 Thu	###	7.77	7.57	###			###	###	0.0
2024-Apr-03 Wed	7.87	7.87	###	###			###	###	0.0
2024-Apr-02 Tue	###	###	7.81	###	31,188	121,789	###	###	0.0
2024-Mar-28 Thu	7.81	8	7.77	###			73.7	73.7	0.0
2024-Mar-27 Wed	7.7	7.85	###	7.81			###	###	0.6
2024-Mar-26 Tue	7.56	###	###	###	60,477	0	83.9	83.9	0.0
2024-Mar-25 Mon	###	###	7	7.55			24.3	24.3	###
2024-Mar-22 Fri	7.55	7.58	7.42	7.55			70.7	70.7	###
2024-Mar-21 Thu	7.5	7.7	7.46	###			###	###	0.0
2024-Mar-20 Wed	7.46	7.5	7.375	7.47			###	###	###
2024-Mar-19 Tue	7.59	###	7.41	7.46			22.8	22.8	0.5
2024-Mar-18 Mon	7.45	###	7.44	7.55	62,726	233,340	###	###	###
2024-Mar-15 Fri	###	7.48	7.27	7.47			###	###	###
2024-Mar-14 Thu	7.21	###	###	###			82.5	82.5	0.0
2024-Mar-13 Wed	7.24	7.26	###	7.21	46,659	169,372	###	###	###
2024-Mar-12 Tue	###	###	###	7.21			22.4	22.4	###
2024-Mar-11 Mon	###	###	###	7.26	227,222	0	###	###	0.5
2024-Mar-08 Fri	###	###	###	###	107,486	0	###	###	0.0
2024-Mar-07 Thu	###	7.4	7.27	###			31.1	31.1	0.0
2024-Mar-06 Wed	7.26	###	7.2	###	81,852	###	###	###	0.0
2024-Mar-05 Tue	7.2	###	###	###			83.1	83.1	0.0
2024-Mar-04 Mon	7.2	###	###	7.2	72,881	0	68.2	68.2	0.5
2024-Mar-01 Fri	7.45	7.45	###	7.21			14.6	14.6	###
2024-Feb-29 Thu	7.24	7.46	7.2	7.44	105,152	###	80.3	80.3	###
2024-Feb-28 Wed	7.47	7.47	7.24	###	101,354	745,458	23.9	23.9	0.0
2024-Feb-27 Tue	7.45	7.53	7.45	7.51	69,789	###	###	###	###
2024-Feb-26 Mon	7.5	7.55	7.4	7.49			###	###	###
2024-Feb-23 Fri	7.55	###	###	7.44	512,559	0	28.1	28.1	###
2024-Feb-22 Thu	7.21	7.49	###	7.47	166,742	624,448	88.7	88.7	###
2024-Feb-21 Wed	###	###	###	7.2	178,223	0	77.0	77.0	0.5
2024-Feb-20 Tue	###	7.2	6.87	###	270,822	###	###	###	0.0
2024-Feb-19 Mon	7	###	7	###	152,659	###	79.1	79.1	0.0
2024-Feb-16 Fri	###	###	###	###	122,275	0	###	###	0.0
2024-Feb-15 Thu	6.84	###	6.84	###	160,982	550,558	###	###	0.0
2024-Feb-14 Wed	6.8	6.88	6.42	6.86			72.5	72.5	0.5
2024-Feb-13 Tue	###	###	6.76	6.85			###	###	###
2024-Feb-12 Mon	6.88	###	6.74	6.8			29.0	29.0	0.5
2024-Feb-09 Fri	###	6.86	###	6.84			###	###	0.5
2024-Feb-08 Thu	###	###	6.58	###	107,258	352,878	###	###	0.0
2024-Feb-07 Wed	6.59	###	###	###			65.4	65.4	0.0
2024-Feb-06 Tue	###	###	6.46	6.51			22.6	22.6	###
2024-Feb-05 Mon	6.4	6.72	###	###	260,020	###	91.2	91.2	0.0
2024-Feb-02 Fri	6.25	6.42	###	###			74.7	74.7	0.0
2024-Feb-01 Thu	###	6.26	###	###	45,555	142,587	79.2	79.2	0.0
2024-Jan-31 Wed	6	###	###	###			79.8	79.8	0.0
2024-Jan-30 Tue	###	###	###	###	78,724	0	###	###	0.0
2024-Jan-29 Mon	6.2	6.2	###	###	45,420	###	###	###	0.0
2024-Jan-25 Thu	###	6.2	###	6.2	69,228	###	88.2	88.2	0.4
2024-Jan-24 Wed	###	###	###	###	42,258	0	28.9	28.9	0.0
2024-Jan-23 Tue	###	###	###	###			###	###	0.0
2024-Jan-22 Mon	###	###	###	###			76.5	76.5	0.0
2024-Jan-19 Fri	###	###	###	###			###	###	0.0
2024-Jan-18 Thu	###	###	5.945	###	15,859	47,140	###	###	0.0
2024-Jan-17 Wed	###	6.22	###	###			88.4	88.4	0.0
2024-Jan-16 Tue	###	6.24	###	###	39,571	###	###	###	0.0
2024-Jan-15 Mon	###	6.27	###	###			90.4	90.4	0.0
2024-Jan-12 Fri	###	6.29	###	6.2			67.4	67.4	0.4
2024-Jan-11 Thu	###	6.27	###	6.2			92.1	92.1	0.4
2024-Jan-10 Wed	###	###	5.82	###	34,372	100,022	81.8	81.8	0.0
2024-Jan-09 Tue	###	###	5.82	###			###	###	0.0
2024-Jan-08 Mon	###	###	5.89	5.89			13.9	13.9	###
2024-Jan-05 Fri	###	###	###	###	167,320	0	###	###	0.0
2024-Jan-04 Thu	###	###	###	###	10,580	0	17.2	17.2	0.0
2024-Jan-03 Wed	###	###	###	###	42,858	0	81.3	81.3	0.0
2024-Jan-02 Tue	6.2	6.28	###	6.2	36,043	113,175	###	###	0.4
2023-Dec-29 Fri	###	6.2	###	###	146,279	###	75.0	75.0	0.0
2023-Dec-28 Thu	###	###	5.79	###			###	###	0.0
2023-Dec-27 Wed	6	6	5.88	###			###	###	0.0
2023-Dec-22 Fri	6	6	###	6			###	###	0.4
2023-Dec-21 Thu	###	###	###	6	82,259	0	73.8	73.8	0.4
2023-Dec-20 Wed	###	6.21	6	###	290,756	###	69.2	69.2	0.0
2023-Dec-19 Tue	###	###	###	###	115,784	0	79.3	79.3	0.0
2023-Dec-18 Mon	6.2	6.2	6	###	204,221	1,245,748	32.4	32.4	0.0
2023-Dec-15 Fri	###	6.2	5.87	###			82.4	82.4	0.0
2023-Dec-14 Thu	6	6	5.86	###	113,355	###	###	###	0.0
2023-Dec-13 Wed	###	###	5.78	5.89			###	###	###
2023-Dec-12 Tue	5.79	###	5.59	###			85.2	85.2	0.0
2023-Dec-11 Mon	###	###	5.71	###	112,049	###	29.1	29.1	0.0
2023-Dec-08 Fri	6	6	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###	41,281	0	###	###	0.0
2023-Dec-06 Wed	###	6.2	###	###	71,881	###	###	###	0.0
2023-Dec-05 Tue	6	###	###	6	75,021	0	77.9	77.9	0.4
2023-Dec-04 Mon	6	6.28	6	6.22			###	###	0.4
2023-Dec-01 Fri	###	###	###	###	107,321	0	93.0	93.0	0.0
2023-Nov-30 Thu	5.51	###	5.24	###	194,773	###	###	###	0.0
2023-Nov-29 Wed	5.24	5.46	5.24	5.46	173,050	###	90.0	90.0	###
2023-Nov-28 Tue	4.85	###	4.85	5.24			96.2	96.2	0.4
2023-Nov-27 Mon	4.7	4.77	###	4.77			85.9	85.9	###
2023-Nov-24 Fri	4.75	4.755	4.55	###			###	###	0.0
2023-Nov-23 Thu	4.82	4.82	4.72	4.75			###	###	###
2023-Nov-22 Wed	4.85	4.85	4.79	4.82			36.9	36.9	0.3
2023-Nov-21 Tue	4.77	4.8	4.7	4.8			###	###	0.3
2023-Nov-20 Mon	4.8	4.83	4.74	4.76			###	###	###
2023-Nov-17 Fri	4.79	4.79	4.56	4.77	19,772	###	###	###	###
2023-Nov-16 Thu	4.81	4.81	4.46	4.75			31.5	31.5	###
2023-Nov-15 Wed	4.84	4.84	###	4.77	206,952	500,823	24.0	24.0	###
2023-Nov-14 Tue	4.8	4.85	###	4.85			###	###	###
2023-Nov-13 Mon	4.81	###	4.79	4.8	16,629	39,826	###	###	0.3
2023-Nov-10 Fri	4.88	4.88	###	4.83			27.8	27.8	0.3
2023-Nov-09 Thu	4.75	4.85	###	4.8	42,041	101,949	79.8	79.8	0.3
2023-Nov-08 Wed	4.78	4.8	4.75	4.8	4,779	###	###	###	0.3
2023-Nov-07 Tue	4.78	4.82	4.53	4.82	33,249	###	###	###	0.3
2023-Nov-06 Mon	4.75	###	4.73	4.82	25,284	###	###	###	0.3
2023-Nov-03 Fri	###	###	###	###			###	###	0.0
2023-Nov-02 Thu	4.59	4.78	4.59	###	38,883	###	###	###	0.0
2023-Nov-01 Wed	4.5	###	4.48	4.56			###	###	0.3
2023-Oct-31 Tue	4.42	4.5	###	4.5			###	###	###
2023-Oct-30 Mon	4.4	4.51	4.28	4.42	39,344	###	###	###	0.3
2023-Oct-27 Fri	4.4	4.5	4.345	4.5	33,858	###	###	###	###
2023-Oct-26 Thu	4.25	4.57	4.25	4.57			95.3	95.3	###
2023-Oct-25 Wed	4.58	4.58	4.42	4.58			###	###	0.3
2023-Oct-24 Tue	4.57	4.59	###	4.59			71.5	71.5	0.3
2023-Oct-23 Mon	###	4.71	4.4	4.71			###	###	###
2023-Oct-20 Fri	###	4.7	4.57	4.7	5,476	25,381	74.3	74.3	0.3
2023-Oct-19 Thu	4.8	4.8	###	4.8			###	###	0.3
2023-Oct-18 Wed	4.81	4.81	4.72	4.77	36,682	174,789	###	###	###
2023-Oct-17 Tue	###	###	4.76	###			###	###	0.0
2023-Oct-16 Mon	###	###	4.79	4.85			23.4	23.4	###
2023-Oct-13 Fri	###	###	4.87	###			###	###	0.0
2023-Oct-12 Thu	4.82	###	4.82	###			82.2	82.2	0.0
2023-Oct-11 Wed	4.75	###	4.72	###	57,871	136,575	###	###	0.0
2023-Oct-10 Tue	4.74	4.74	###	4.7	41,381	98,072	###	###	0.3
2023-Oct-09 Mon	4.78	4.78	###	4.74	10,071	###	###	###	0.3
2023-Oct-06 Fri	4.78	4.78	###	4.76	27,359	65,388	34.7	34.7	###
2023-Oct-05 Thu	###	4.74	4.53	4.74			77.2	77.2	0.3
2023-Oct-04 Wed	4.71	4.77	4.7	4.7	70,057	###	45.2	45.2	0.3
2023-Oct-03 Tue	###	4.8	###	###			###	###	0.0
2023-Oct-02 Mon	4.46	4.71	4.46	4.71	76,044	###	###	###	###
2023-Sep-29 Fri	4.4	4.49	###	4.46			###	###	0.3
2023-Sep-28 Thu	4.4	4.41	###	4.4	39,125	86,270	68.1	68.1	0.3
2023-Sep-27 Wed	4.41	4.44	###	4.4			32.1	32.1	0.3
2023-Sep-26 Tue	###	4.45	###	4.4	47,658	###	80.6	80.6	0.3
2023-Sep-25 Mon	###	4.345	###	###			89.5	89.5	0.0
2023-Sep-22 Fri	###	###	###	###	72,983	0	###	###	0.0
2023-Sep-21 Thu	###	###	###	###	12,479	0	###	###	0.0
2023-Sep-20 Wed	###	###	3.88	4			###	###	0.3
2023-Sep-19 Tue	###	###	###	###			###	###	0.0
2023-Sep-18 Mon	###	4.2	###	###	144,251	302,927	###	###	0.0
2023-Sep-15 Fri	###	4.24	###	###	236,249	500,847	###	###	0.0
2023-Sep-14 Thu	###	###	4.055	###	175,749	###	###	###	0.0
2023-Sep-13 Wed	###	###	4	###	25,578	51,156	79.2	79.2	0.0
2023-Sep-12 Tue	###	4	###	###			73.1	73.1	0.0
2023-Sep-11 Mon	3.85	###	3.85	3.89	71,545	137,724	###	###	0.3
2023-Sep-08 Fri	###	###	3.85	3.85			###	###	0.3
2023-Sep-07 Thu	4	4	3.86	3.88			18.3	18.3	0.3
2023-Sep-06 Wed	###	###	###	4	63,244	0	29.7	29.7	0.3
2023-Sep-05 Tue	4	###	4	4			69.7	69.7	0.3
2023-Sep-04 Mon	###	###	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	4	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###			###	###	0.0
2023-Aug-30 Wed	4	###	###	###			###	###	0.0
2023-Aug-29 Tue	4	###	###	4	48,986	0	###	###	0.3
2023-Aug-28 Mon	###	###	###	4	62,585	0	35.9	35.9	0.3
2023-Aug-25 Fri	###	###	###	###	54,582	0	29.9	29.9	0.0
2023-Aug-24 Thu	###	###	###	###	214,543	0	###	###	0.0
2023-Aug-23 Wed	###	###	###	###			78.9	78.9	0.0
2023-Aug-22 Tue	###	###	###	###			28.1	28.1	0.0
2023-Aug-21 Mon	###	###	###	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	###	81,543	0	76.7	76.7	0.0
2023-Aug-17 Thu	###	###	###	###			71.2	71.2	0.0
2023-Aug-16 Wed	3.89	###	3.89	3.89	15,656	30,450	###	###	0.3
2023-Aug-15 Tue	3.85	###	3.84	3.89			77.9	77.9	0.3
2023-Aug-14 Mon	###	###	3.79	3.82			###	###	0.3
2023-Aug-11 Fri	###	###	###	###	78,924	0	70.6	70.6	0.0
2023-Aug-10 Thu	###	###	3.77	###	167,981	316,644	25.0	25.0	0.0
2023-Aug-09 Wed	3.88	###	###	###			75.5	75.5	0.0
2023-Aug-08 Tue	###	###	3.83	###	34,189	65,471	###	###	0.0
2023-Aug-07 Mon	###	###	3.875	###			11.0	11.0	0.0
2023-Aug-04 Fri	###	###	4	4			12.3	12.3	0.3
2023-Aug-03 Thu	###	###	###	4			###	###	0.3
2023-Aug-02 Wed	###	###	###	###	154,872	0	29.2	29.2	0.0
2023-Aug-01 Tue	4.2	4.2	###	###			28.4	28.4	0.0
2023-Jul-31 Mon	###	###	###	###			87.5	87.5	0.0
2023-Jul-28 Fri	###	###	###	###	45,377	0	70.9	70.9	0.0
2023-Jul-27 Thu	4	###	4	###			73.8	73.8	0.0
2023-Jul-26 Wed	###	4	###	###			73.9	73.9	0.0
2023-Jul-25 Tue	###	###	3.89	###			###	###	0.0
2023-Jul-24 Mon	3.85	###	3.85	###			###	###	0.0
2023-Jul-21 Fri	###	###	3.85	3.85	32,971	###	###	###	0.3
2023-Jul-20 Thu	###	###	3.86	3.86	66,688	###	###	###	0.3
2023-Jul-19 Wed	###	###	3.83	###	204,285	###	###	###	0.0
2023-Jul-18 Tue	3.86	###	3.86	###			###	###	0.0
2023-Jul-17 Mon	###	###	3.87	###			###	###	0.0
2023-Jul-14 Fri	3.88	3.88	3.85	3.86			26.1	26.1	0.3
2023-Jul-13 Thu	3.88	###	3.85	###			71.9	71.9	0.0
2023-Jul-12 Wed	3.86	3.88	3.78	3.84			###	###	0.3
2023-Jul-11 Tue	3.81	###	3.79	3.88			###	###	0.3
2023-Jul-10 Mon	3.89	###	3.8	3.8	39,649	###	22.8	22.8	###
2023-Jul-07 Fri	3.89	3.89	3.86	3.89			###	###	0.3
2023-Jul-06 Thu	###	###	3.85	3.85	11,349	21,846	###	###	0.3
2023-Jul-05 Wed	###	###	3.87	###			###	###	0.0
2023-Jul-04 Tue	3.86	###	3.86	###			###	###	0.0
2023-Jul-03 Mon	3.84	###	3.84	3.85	28,774	55,246	###	###	0.3
2023-Jun-30 Fri	3.8	###	3.77	###	21,641	###	80.1	80.1	0.0
2023-Jun-29 Thu	3.85	###	3.81	###	66,529	###	###	###	0.0
2023-Jun-28 Wed	3.8	3.85	###	3.85	81,985	157,821	###	###	0.3
2023-Jun-27 Tue	3.8	3.8	3.76	3.76	83,926	317,240	###	###	0.3
2023-Jun-26 Mon	###	###	3.71	3.77			###	###	###
2023-Jun-23 Fri	3.75	3.8	3.72	3.8			###	###	###
2023-Jun-22 Thu	3.78	3.81	3.73	3.74	152,427	574,649	38.4	38.4	0.3
2023-Jun-21 Wed	3.78	3.8	3.72	3.77	72,585	###	36.6	36.6	###
2023-Jun-20 Tue	3.76	3.78	3.73	3.78	37,855	142,145	72.2	72.2	0.3
2023-Jun-19 Mon	###	###	3.75	3.8			22.0	22.0	###
2023-Jun-16 Fri	3.85	###	3.84	###			72.4	72.4	0.0
2023-Jun-15 Thu	###	###	###	###	0				0.0
2023-Jun-14 Wed	###	###	3.89	###	103,586	201,474	###	###	0.0
2023-Jun-13 Tue	###	###	3.84	###			70.4	70.4	0.0
2023-Jun-09 Fri	3.86	3.86	3.81	3.81			24.1	24.1	0.3
2023-Jun-08 Thu	3.7	3.88	3.7	3.83	55,471	###	###	###	###
2023-Jun-07 Wed	3.78	3.88	3.71	3.82	98,424	###	###	###	0.3
2023-Jun-06 Tue	3.83	3.84	3.745	3.8			33.1	33.1	###
2023-Jun-05 Mon	###	###	3.84	3.84			15.8	15.8	0.3
2023-Jun-02 Fri	3.82	4	3.8	4	54,858	213,946	88.7	88.7	0.3
2023-Jun-01 Thu	###	###	3.82	###			20.3	20.3	0.0
2023-May-31 Wed	###	###	3.88	3.925	47,376	###	38.8	38.8	###
2023-May-30 Tue	###	###	###	###			17.6	17.6	0.0
2023-May-29 Mon	###	###	4	###	199,147	###	###	###	0.0
2023-May-26 Fri	###	###	###	###			74.9	74.9	0.0
2023-May-25 Thu	###	4	3.87	###	128,923	###	74.3	74.3	0.0
2023-May-24 Wed	###	###	###	###	78,741	0	82.0	82.0	0.0
2023-May-23 Tue	###	###	3.74	4			###	###	0.3
2023-May-22 Mon	###	###	###	###	607,773	0	###	###	0.0
2023-May-19 Fri	3.25	3.25	###	3.2			###	###	0.2
2023-May-18 Thu	3.29	3.29	###	3.25	94,723	###	26.8	26.8	0.2
2023-May-17 Wed	3.2	3.26	3.2	3.26	23,883	77,142	###	###	0.2
2023-May-16 Tue	###	3.22	###	3.2			77.7	77.7	0.2
2023-May-15 Mon	3.2	###	###	###	62,976	0	###	###	0.0
2023-May-12 Fri	3.23	3.23	###	3.21	5,527	8,926	31.0	31.0	###
2023-May-11 Thu	###	###	3.2	3.2			13.4	13.4	0.2
2023-May-10 Wed	3.24	###	3.22	3.26	83,243	134,021	73.2	73.2	0.2
2023-May-09 Tue	3.28	3.28	3.145	3.2			20.9	20.9	0.2
2023-May-08 Mon	3.24	3.28	3.24	3.25			71.1	71.1	0.2
2023-May-05 Fri	3.21	3.24	3.2	3.23			###	###	###
2023-May-04 Thu	3.28	3.28	3.145	3.2	29,849	95,889	16.2	16.2	0.2
2023-May-03 Wed	###	###	###	###			###	###	0.0
2023-May-02 Tue	###	3.2	###	3.2			###	###	0.2
2023-May-01 Mon	3	###	3	###	28,086	42,129	85.9	85.9	0.0
2023-Apr-28 Fri	###	###	3	###	121,425	###	###	###	0.0
2023-Apr-27 Thu	###	###	###	###	65,855	0	87.6	87.6	0.0
2023-Apr-26 Wed	###	###	2.85	2.86	8,377	###	###	###	0.2
2023-Apr-24 Mon	###	###	###	###	11,356	0	74.3	74.3	0.0
2023-Apr-21 Fri	###	###	2.87	2.87			###	###	###
2023-Apr-20 Thu	###	###	###	###			84.4	84.4	0.0
2023-Apr-19 Wed	2.86	2.86	2.86	2.86	330,126	###	68.6	68.6	0.2
2023-Apr-18 Tue	###	###	2.86	2.86	40,750	58,272	40.2	40.2	0.2
2023-Apr-17 Mon	###	###	2.89	###	5,828	8,421	73.9	73.9	0.0
2023-Apr-14 Fri	###	###	2.875	###	5,624	8,084	###	###	0.0
2023-Apr-13 Thu	###	3	2.87	2.87			25.6	25.6	###
2023-Apr-12 Wed	###	###	###	###			18.2	18.2	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	2.88	###	2.88	###	35,481	###	###	###	0.0
2023-Apr-05 Wed	###	###	###	2.955			###	###	###
2023-Apr-04 Tue	2.81	###	2.8	###			###	###	0.0
2023-Apr-03 Mon	###	2.75	###	2.75			###	###	###
2023-Mar-31 Fri	###	###	###	###			70.5	70.5	0.0
2023-Mar-30 Thu	2.52	2.58	2.52	2.58			81.3	81.3	0.2
2023-Mar-29 Wed	2.48	2.51	2.48	2.51	15,920	39,720	78.6	78.6	###
2023-Mar-28 Tue	2.49	2.54	2.49	2.54			###	###	###
2023-Mar-27 Mon	2.52	2.55	2.52	2.55			83.1	83.1	0.2
2023-Mar-24 Fri	###	###	2.54	2.59	20,174	25,620	###	###	0.2
2023-Mar-23 Thu	2.47	###	2.45	###			97.8	97.8	0.0
2023-Mar-22 Wed	2.55	2.59	2.45	2.55	25,155	###	###	###	0.2
2023-Mar-21 Tue	2.53	2.55	2.53	2.54	8,382	###	###	###	###
2023-Mar-20 Mon	2.5	2.5	2.5	2.5	10,172	###	78.5	78.5	0.2
2023-Mar-17 Fri	2.58	###	2.57	2.57	1,049	1,347	###	###	###
2023-Mar-16 Thu	2.51	###	2.51	###	26,242	###	93.0	93.0	0.0
2023-Mar-15 Wed	2.55	2.55	2.5	2.5			###	###	0.2
2023-Mar-14 Tue	2.5	2.54	2.5	2.51			82.6	82.6	###
2023-Mar-13 Mon	2.45	2.51	2.29	2.5			86.4	86.4	0.2
2023-Mar-10 Fri	###	###	2.5	2.5			###	###	0.2
2023-Mar-09 Thu	2.58	###	2.58	###			82.0	82.0	0.0
2023-Mar-08 Wed	###	###	###	###			71.9	71.9	0.0
2023-Mar-07 Tue	2.75	2.75	###	###			16.6	16.6	0.0
2023-Mar-06 Mon	2.79	2.79	###	2.71	77,425	###	18.5	18.5	###
2023-Mar-03 Fri	2.79	2.79	2.71	2.78			34.8	34.8	0.2
2023-Mar-02 Thu	2.72	2.76	2.7	2.76			###	###	0.2
2023-Mar-01 Wed	2.7	2.73	2.7	2.7	13,972	###	63.7	63.7	0.2
2023-Feb-28 Tue	2.75	2.75	2.7	2.75	374,351	###	65.5	65.5	###
2023-Feb-27 Mon	2.74	2.74	2.7	2.7			###	###	0.2
2023-Feb-24 Fri	2.7	2.74	###	2.74			###	###	0.2
2023-Feb-23 Thu	###	2.7	###	###			86.9	86.9	0.0
2023-Feb-22 Wed	2.58	###	2.57	###			78.3	78.3	0.0
2023-Feb-21 Tue	2.55	###	2.42	###			87.1	87.1	0.0
2023-Feb-20 Mon	2.57	###	2.57	###			###	###	0.0
2023-Feb-17 Fri	###	###	###	###			80.8	80.8	0.0
2023-Feb-16 Thu	2.55	###	2.55	###	113,641	###	###	###	0.0
2023-Feb-15 Wed	2.49	###	2.49	###	44,377	55,249	94.1	94.1	0.0
2023-Feb-14 Tue	2.58	2.58	2.49	2.49	16,389	41,546	###	###	0.2
2023-Feb-13 Mon	2.59	2.59	2.55	2.56			36.2	36.2	0.2
2023-Feb-10 Fri	2.55	###	2.51	2.55	37,053	###	73.9	73.9	0.2
2023-Feb-09 Thu	###	###	2.54	2.54			21.7	21.7	###
2023-Feb-08 Wed	2.47	###	2.42	###			97.1	97.1	0.0
2023-Feb-07 Tue	2.48	2.48	###	2.47	38,877	###	41.8	41.8	###
2023-Feb-06 Mon	###	2.49	2.22	2.49	16,849	39,679	95.5	95.5	0.2
2023-Feb-03 Fri	2.42	2.47	###	2.42			###	###	0.2
2023-Feb-02 Thu	###	###	2.49	2.49			###	###	0.2
2023-Feb-01 Wed	###	###	2.55	2.55	10,040	###	###	###	0.2
2023-Jan-31 Tue	###	2.7	2.56	2.59	58,654	###	30.2	30.2	0.2
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	2.7	###	###			24.8	24.8	0.0
2023-Jan-25 Wed	2.74	2.84	###	###	101,480	###	19.1	19.1	0.0
2023-Jan-24 Tue	###	2.73	2.57	2.7	104,658	277,343	###	###	0.2
2023-Jan-23 Mon	2.52	2.59	2.52	2.55	446,825	###	###	###	0.2
2023-Jan-20 Fri	2.52	2.52	2.48	2.5			###	###	0.2
2023-Jan-19 Thu	2.46	2.51	2.46	2.5			84.0	84.0	0.2
2023-Jan-18 Wed	2.42	2.46	2.41	2.46	18,980	###	###	###	0.2
2023-Jan-17 Tue	2.46	2.5	2.4	2.43			###	###	###
2023-Jan-16 Mon	###	2.51	###	2.46	89,683	112,552	93.9	93.9	0.2
2023-Jan-13 Fri	###	###	2.26	###			65.4	65.4	0.0
2023-Jan-12 Thu	###	###	2.28	2.28			27.6	27.6	0.2
2023-Jan-11 Wed	###	###	###	###	12,886	0	60.0	60.0	0.0