(HLA) HEALTHIA LIMITED Daily Prices Page 1

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 25-Nov-17 11:13:31 PM AEDT}

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

(HLA) HEALTHIA LIMITED Daily Prices Page 1...

TOC Company Info for HLA Limits

Company Details for (HLA) HEALTHIA LIMITED

Listing Code	HLA
Listing Name	HEALTHIA LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for HLA .. Thursday 30th November 2023

HLA 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	0.48	49	###
MAX	2.44	9,850,889	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HLA Bottom

1 2 3 Next >>

End of day Prices (full format),

450 Days for (HLA) HEALTHIA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Dec-12 Tue	###	###	###	###	0				0.0
2023-Dec-11 Mon	###	###	###	###	0				0.0
2023-Dec-08 Fri	###	###	###	###	0				0.0
2023-Dec-07 Thu	###	###	###	###	0				0.0
2023-Dec-06 Wed	###	###	###	###	0				0.0
2023-Dec-05 Tue	###	###	###	###	0				0.0
2023-Dec-04 Mon	###	###	###	###	0				0.0
2023-Dec-01 Fri	###	###	###	###	0				0.0
2023-Nov-30 Thu	###	1.8	###	###			64.9	64.9	0.0
2023-Nov-29 Wed	1.7925	1.7925	1.79	1.7925	96,149	172,226	###	###	0.1
2023-Nov-28 Tue	1.79	###	1.79	###			###	###	0.0
2023-Nov-27 Mon	###	###	1.79	1.79			###	###	0.1
2023-Nov-24 Fri	###	###	1.79	###			67.8	67.8	0.0
2023-Nov-23 Thu	1.79	###	1.79	1.79			###	###	0.1
2023-Nov-22 Wed	1.79	###	1.79	1.79	333,824	298,772	72.7	72.7	0.1
2023-Nov-21 Tue	1.78	1.79	1.78	1.79	103,455	###	###	###	0.1
2023-Nov-20 Mon	1.78	1.7825	1.78	1.78	51,278	###	###	###	0.1
2023-Nov-17 Fri	1.78	1.785	1.775	1.78			68.8	68.8	0.1
2023-Nov-16 Thu	1.775	1.785	1.775	1.785	75,526	###	###	###	0.1
2023-Nov-15 Wed	1.78	1.785	1.775	1.78			###	###	0.1
2023-Nov-14 Tue	1.78	1.78	1.775	1.775			27.9	27.9	###
2023-Nov-13 Mon	1.785	1.79	1.78	1.78			43.9	43.9	0.1
2023-Nov-10 Fri	1.79	1.79	1.78	1.79	281,171	###	68.8	68.8	0.1
2023-Nov-09 Thu	1.79	1.79	1.78	1.79			70.6	70.6	0.1
2023-Nov-08 Wed	1.78	1.79	1.78	1.78			###	###	0.1
2023-Nov-07 Tue	1.78	1.7825	1.78	1.78			###	###	0.1
2023-Nov-06 Mon	1.79	1.79	1.78	1.78	59,282	###	###	###	0.1
2023-Nov-03 Fri	1.775	1.78	1.775	1.78			###	###	0.1
2023-Nov-02 Thu	1.77	1.775	1.77	1.77	36,526	64,742	62.5	62.5	###
2023-Nov-01 Wed	1.77	1.775	1.77	1.77	861,287	###	###	###	###
2023-Oct-31 Tue	###	1.77	###	1.77			###	###	###
2023-Oct-30 Mon	###	1.77	###	###			###	###	0.0
2023-Oct-27 Fri	###	1.7675	###	###			65.2	65.2	0.0
2023-Oct-26 Thu	###	1.77	###	1.7675	87,721	###	72.8	72.8	###
2023-Oct-25 Wed	###	1.77	###	1.7675	338,323	###	72.5	72.5	###
2023-Oct-24 Tue	###	1.7675	###	###			67.4	67.4	0.0
2023-Oct-23 Mon	###	1.77	###	1.7675			###	###	###
2023-Oct-20 Fri	###	1.7675	###	###			###	###	0.0
2023-Oct-19 Thu	1.76	###	1.76	###	282,951	###	###	###	0.0
2023-Oct-18 Wed	###	###	1.76	1.76			35.8	35.8	0.1
2023-Oct-17 Tue	1.76	###	1.76	1.76	285,021	###	###	###	0.1
2023-Oct-16 Mon	1.76	###	1.755	1.755	326,552	286,549	###	###	0.1
2023-Oct-13 Fri	1.76	###	1.76	1.76	117,075	103,026	###	###	0.1
2023-Oct-12 Thu	1.76	1.76	1.76	1.76			###	###	0.1
2023-Oct-11 Wed	1.755	1.76	1.755	1.755			62.7	62.7	0.1
2023-Oct-10 Tue	1.755	1.76	1.755	1.755			62.7	62.7	0.1
2023-Oct-09 Mon	1.76	###	1.755	1.755			###	###	0.1
2023-Oct-06 Fri	1.76	1.76	1.76	1.76			70.9	70.9	0.1
2023-Oct-05 Thu	1.76	1.775	1.755	1.76	285,427	503,778	66.4	66.4	0.1
2023-Oct-04 Wed	1.75	1.755	1.7475	1.755	9,850,889	###	###	###	0.1
2023-Oct-03 Tue	1.745	1.75	1.745	1.75			76.6	76.6	0.1
2023-Oct-02 Mon	1.75	1.75	1.745	1.745			33.8	33.8	0.1
2023-Sep-29 Fri	1.75	1.75	1.745	1.75	179,123	###	###	###	0.1
2023-Sep-28 Thu	1.745	1.75	1.745	1.75			###	###	0.1
2023-Sep-27 Wed	1.7475	1.75	1.745	1.7475			68.1	68.1	0.1
2023-Sep-26 Tue	1.745	1.75	1.745	1.75			77.2	77.2	0.1
2023-Sep-25 Mon	1.745	1.75	1.745	1.75	84,587	###	68.8	68.8	0.1
2023-Sep-22 Fri	1.75	1.75	1.7475	1.75			60.6	60.6	0.1
2023-Sep-21 Thu	1.7475	1.75	1.745	1.75			###	###	0.1
2023-Sep-20 Wed	1.745	1.75	1.745	1.75			###	###	0.1
2023-Sep-19 Tue	1.745	1.75	1.745	1.745			73.0	73.0	0.1
2023-Sep-18 Mon	1.75	1.75	1.745	1.745	147,285	257,380	43.2	43.2	0.1
2023-Sep-15 Fri	1.75	1.75	1.745	1.745			###	###	0.1
2023-Sep-14 Thu	1.745	1.75	1.74	1.745			62.8	62.8	0.1
2023-Sep-13 Wed	1.745	1.745	1.745	1.745	165,223	###	75.2	75.2	0.1
2023-Sep-12 Tue	1.74	1.745	1.74	1.745			###	###	0.1
2023-Sep-11 Mon	1.74	1.745	1.74	1.7425			72.7	72.7	0.1
2023-Sep-08 Fri	1.74	1.745	1.74	1.745			70.5	70.5	0.1
2023-Sep-07 Thu	1.74	1.745	1.74	1.7425	108,120	###	###	###	0.1
2023-Sep-06 Wed	1.745	1.745	1.74	1.7425			38.6	38.6	0.1
2023-Sep-05 Tue	1.74	1.745	1.74	1.7425	375,847	###	###	###	0.1
2023-Sep-04 Mon	1.745	1.75	1.74	1.74			###	###	0.1
2023-Sep-01 Fri	1.745	1.745	1.74	1.74	395,526	###	34.2	34.2	0.1
2023-Aug-31 Thu	1.74	1.75	###	1.745			###	###	0.1
2023-Aug-30 Wed	###	###	###	0.975			26.9	26.9	###
2023-Aug-29 Tue	###	1	###	###	69,724	###	###	###	0.0
2023-Aug-28 Mon	###	###	###	###			8.7	8.7	0.0
2023-Aug-25 Fri	###	###	###	###	118,724	0	80.5	80.5	0.0
2023-Aug-24 Thu	0.925	###	###	###			75.4	75.4	0.0
2023-Aug-23 Wed	0.87	0.875	0.85	0.85			20.2	20.2	###
2023-Aug-22 Tue	###	0.9125	0.85	0.85	116,181	102,384	7.8	7.8	###
2023-Aug-21 Mon	###	###	###	###			4.4	4.4	0.0
2023-Aug-18 Fri	###	0.975	###	###			###	###	0.0
2023-Aug-17 Thu	###	###	###	0.985	119,446	0	###	###	###
2023-Aug-16 Wed	###	0.975	###	0.975			###	###	###
2023-Aug-15 Tue	###	###	0.955	0.955	106,051	###	23.7	23.7	0.1
2023-Aug-14 Mon	###	###	###	###	42,325	0	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	###			27.0	27.0	0.0
2023-Aug-10 Thu	###	###	###	###	58	0	###	###	0.0
2023-Aug-09 Wed	###	0.975	###	###			###	###	0.0
2023-Aug-08 Tue	###	###	0.955	###			75.7	75.7	0.0
2023-Aug-07 Mon	###	###	###	###			###	###	0.0
2023-Aug-04 Fri	1	1	###	0.975			14.5	14.5	###
2023-Aug-03 Thu	###	1	###	###	23,752	11,876	###	###	0.0
2023-Aug-02 Wed	###	###	###	###	0				0.0
2023-Aug-01 Tue	0.975	###	###	###			###	###	0.0
2023-Jul-31 Mon	###	###	###	###	61,078	0	20.6	20.6	0.0
2023-Jul-28 Fri	###	###	###	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###			###	###	0.0
2023-Jul-26 Wed	###	###	###	###	81,224	0	###	###	0.0
2023-Jul-25 Tue	###	###	###	###			22.3	22.3	0.0
2023-Jul-24 Mon	###	###	###	1.025			###	###	###
2023-Jul-21 Fri	###	###	###	###			###	###	0.0
2023-Jul-20 Thu	###	###	###	###	6,525	0	###	###	0.0
2023-Jul-19 Wed	1.085	###	###	###			13.6	13.6	0.0
2023-Jul-18 Tue	###	###	1.055	###			73.5	73.5	0.0
2023-Jul-17 Mon	###	###	###	###	23,271	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	1.1075			###	###	###
2023-Jul-13 Thu	###	###	###	###	104,424	0	70.7	70.7	0.0
2023-Jul-12 Wed	###	###	###	###	63,049	0	###	###	0.0
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			82.6	82.6	0.0
2023-Jul-07 Fri	###	1.125	###	###			32.6	32.6	0.0
2023-Jul-06 Thu	###	###	###	###	68,457	0	###	###	0.0
2023-Jul-05 Wed	###	###	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###	73,542	0	89.2	89.2	0.0
2023-Jul-03 Mon	###	1.045	###	1.045			###	###	0.1
2023-Jun-30 Fri	1	###	1	###	57,327	###	68.4	68.4	0.0
2023-Jun-29 Thu	1	###	###	1	41,354	0	60.9	60.9	###
2023-Jun-28 Wed	###	1.025	###	1.025	398,786	204,377	61.6	61.6	###
2023-Jun-27 Tue	1	###	###	###	352,288	0	###	###	0.0
2023-Jun-26 Mon	###	###	###	1			###	###	###
2023-Jun-23 Fri	###	###	###	###			30.5	30.5	0.0
2023-Jun-22 Thu	###	###	###	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###			9.5	9.5	0.0
2023-Jun-20 Tue	###	1.1225	###	###	96,227	###	12.5	12.5	0.0
2023-Jun-19 Mon	###	###	###	1.125			34.5	34.5	###
2023-Jun-16 Fri	###	###	###	###	57,658	0	60.7	60.7	0.0
2023-Jun-15 Thu	###	###	###	###	62,427	0	76.3	76.3	0.0
2023-Jun-14 Wed	###	###	###	###			37.6	37.6	0.0
2023-Jun-13 Tue	1.125	1.125	###	###	198,255	###	###	###	0.0
2023-Jun-09 Fri	###	###	###	###			77.9	77.9	0.0
2023-Jun-08 Thu	1.125	1.125	###	###			###	###	0.0
2023-Jun-07 Wed	###	###	###	###	28,458	0	87.2	87.2	0.0
2023-Jun-06 Tue	###	###	###	###			###	###	0.0
2023-Jun-05 Mon	###	###	1.1475	###			34.8	34.8	0.0
2023-Jun-02 Fri	###	###	###	###			63.7	63.7	0.0
2023-Jun-01 Thu	###	1.155	1.145	1.145	33,028	37,982	32.8	32.8	###
2023-May-31 Wed	###	###	1.145	###			###	###	0.0
2023-May-30 Tue	###	1.1625	###	###			73.0	73.0	0.0
2023-May-29 Mon	1.155	###	1.145	###	108,449	62,087	73.7	73.7	0.0
2023-May-26 Fri	1.175	1.185	###	###	96,025	###	71.4	71.4	0.0
2023-May-25 Thu	1.175	###	1.145	###	121,545	69,584	###	###	0.0
2023-May-24 Wed	###	1.21	1.185	1.185	64,186	###	40.3	40.3	0.1
2023-May-23 Tue	1.2	1.2	###	1.2	12,429	7,457	73.1	73.1	0.1
2023-May-22 Mon	###	###	###	###	210,624	0	###	###	0.0
2023-May-19 Fri	1.185	1.2	1.185	###	56,674	67,583	73.9	73.9	0.0
2023-May-18 Thu	1.185	1.22	1.185	1.2	43,582	###	###	###	0.1
2023-May-17 Wed	###	1.2	###	1.185			32.5	32.5	0.1
2023-May-16 Tue	###	###	###	###	42,579	0	31.6	31.6	0.0
2023-May-15 Mon	1.23	1.23	1.175	1.22	14,081	###	34.5	34.5	0.1
2023-May-12 Fri	###	1.23	1.175	1.22			72.8	72.8	0.1
2023-May-11 Thu	1.25	1.25	###	###			14.4	14.4	0.0
2023-May-10 Wed	1.26	1.26	1.2	1.22	2,912,572	###	13.0	13.0	0.1
2023-May-09 Tue	1.24	1.28	1.2	1.28	213,741	###	90.2	90.2	###
2023-May-08 Mon	1.22	1.225	###	1.22			###	###	0.1
2023-May-05 Fri	###	1.22	###	1.22	122,089	74,474	78.3	78.3	0.1
2023-May-04 Thu	1.22	1.2225	###	###			###	###	0.0
2023-May-03 Wed	###	###	1.23	1.24			9.4	9.4	0.1
2023-May-02 Tue	###	###	###	###			97.8	97.8	0.0
2023-May-01 Mon	###	###	###	###	77,422	0	83.8	83.8	0.0
2023-Apr-28 Fri	1.2	1.2	1.185	1.185			###	###	0.1
2023-Apr-27 Thu	###	###	###	1.21			34.4	34.4	###
2023-Apr-26 Wed	1.22	1.22	1.21	###	60,375	73,355	37.6	37.6	0.0
2023-Apr-24 Mon	1.21	1.225	1.21	1.22			###	###	0.1
2023-Apr-21 Fri	1.21	1.225	1.2	1.2	87,480	###	28.7	28.7	0.1
2023-Apr-20 Thu	1.22	1.22	1.2	1.21	32,556	###	###	###	###
2023-Apr-19 Wed	1.21	1.23	1.21	1.23	44,044	###	###	###	0.1
2023-Apr-18 Tue	###	1.22	###	###			72.8	72.8	0.0
2023-Apr-17 Mon	###	1.23	###	1.22	45,029	###	###	###	0.1
2023-Apr-14 Fri	1.22	1.23	###	1.22			###	###	0.1
2023-Apr-13 Thu	1.2	1.225	1.2	1.22	177,625	215,370	82.1	82.1	0.1
2023-Apr-12 Wed	###	1.225	1.21	1.225			78.5	78.5	0.1
2023-Apr-11 Tue	1.24	1.24	1.2	1.21			###	###	###
2023-Apr-06 Thu	###	1.24	1.22	1.24	32,743	40,273	###	###	0.1
2023-Apr-05 Wed	1.23	1.25	1.21	###			71.4	71.4	0.0
2023-Apr-04 Tue	1.22	1.23	1.22	1.22			66.9	66.9	0.1
2023-Apr-03 Mon	1.23	1.23	###	1.22			###	###	0.1
2023-Mar-31 Fri	1.21	1.225	###	1.225	63,887	###	73.9	73.9	0.1
2023-Mar-30 Thu	1.21	1.21	1.21	1.21			###	###	###
2023-Mar-29 Wed	###	1.21	###	1.21	77,256	###	###	###	###
2023-Mar-28 Tue	###	1.21	1.2	1.21			64.7	64.7	###
2023-Mar-27 Mon	1.2	1.22	1.2	1.21	32,770	39,651	80.6	80.6	###
2023-Mar-24 Fri	1.23	###	###	1.23	146,342	0	###	###	0.1
2023-Mar-23 Thu	1.24	1.24	1.23	1.24	33,959	###	70.4	70.4	0.1
2023-Mar-22 Wed	1.23	1.23	1.22	1.23	57,228	###	###	###	0.1
2023-Mar-21 Tue	1.26	1.26	1.2	1.21	31,041	38,180	###	###	###
2023-Mar-20 Mon	1.245	1.25	1.23	1.23			###	###	0.1
2023-Mar-17 Fri	1.245	1.25	1.245	1.245			###	###	0.1
2023-Mar-16 Thu	1.155	1.25	1.155	1.245	11,043	13,279	97.3	97.3	0.1
2023-Mar-15 Wed	1.22	1.27	1.22	1.27			91.1	91.1	###
2023-Mar-14 Tue	1.26	1.27	1.22	1.26	48,372	60,223	###	###	###
2023-Mar-13 Mon	###	1.26	1.22	1.26	62,628	77,658	###	###	###
2023-Mar-10 Fri	1.275	1.275	1.24	1.26	52,180	###	###	###	###
2023-Mar-09 Thu	###	###	1.27	1.275	85,671	###	###	###	###
2023-Mar-08 Wed	1.27	###	1.27	1.27	8,080	###	71.9	71.9	###
2023-Mar-07 Tue	1.27	###	###	###	144,681	0	87.1	87.1	0.0
2023-Mar-06 Mon	1.27	1.29	1.25	1.29	93,488	118,729	###	###	0.1
2023-Mar-03 Fri	###	###	###	1.27			###	###	###
2023-Mar-02 Thu	###	###	1.28	###	146,980	###	11.6	11.6	0.0
2023-Mar-01 Wed	###	###	###	###	228,341	0	22.9	22.9	0.0
2023-Feb-28 Tue	###	1.4	###	###	138,721	###	###	###	0.0
2023-Feb-27 Mon	###	1.375	###	1.375			92.5	92.5	0.1
2023-Feb-24 Fri	###	###	###	###	97,871	0	8.6	8.6	0.0
2023-Feb-23 Thu	1.355	###	1.355	1.355			69.1	69.1	###
2023-Feb-22 Wed	###	###	###	###	79,186	0	###	###	0.0
2023-Feb-21 Tue	###	###	###	###	98,186	0	26.9	26.9	0.0
2023-Feb-20 Mon	###	###	###	###	62,050	0	###	###	0.0
2023-Feb-17 Fri	###	###	###	1.375	9,382	0	78.2	78.2	0.1
2023-Feb-16 Thu	1.42	1.42	###	1.355	143,822	###	###	###	###
2023-Feb-15 Wed	1.4	1.4	1.375	1.375	9,954	###	###	###	0.1
2023-Feb-14 Tue	1.4	1.4	###	1.4			###	###	###
2023-Feb-13 Mon	###	1.375	###	###	17,024	###	###	###	0.0
2023-Feb-10 Fri	###	###	###	###	59,745	0	###	###	0.0
2023-Feb-09 Thu	1.355	1.355	###	###	19,774	###	40.4	40.4	0.0
2023-Feb-08 Wed	1.385	1.385	###	###			###	###	0.0
2023-Feb-07 Tue	1.4	1.43	###	1.43			###	###	0.1
2023-Feb-06 Mon	###	1.4	###	1.4	43,183	30,228	###	###	###
2023-Feb-03 Fri	###	1.4	###	###	58,954	###	85.9	85.9	0.0
2023-Feb-02 Thu	###	###	###	###			33.4	33.4	0.0
2023-Feb-01 Wed	1.4	1.42	###	###			###	###	0.0
2023-Jan-31 Tue	1.45	1.455	1.4	1.4	174,728	249,424	###	###	###
2023-Jan-30 Mon	###	1.455	###	1.45	203,023	###	98.2	98.2	###
2023-Jan-27 Fri	1.26	1.29	1.26	1.26			71.2	71.2	###
2023-Jan-25 Wed	1.245	1.27	1.245	1.26	10,771	13,544	80.9	80.9	###
2023-Jan-24 Tue	1.255	1.27	1.24	1.26			69.2	69.2	###
2023-Jan-23 Mon	1.255	###	1.22	1.23	77,959	47,554	###	###	0.1
2023-Jan-20 Fri	1.26	###	1.255	1.255			34.9	34.9	###
2023-Jan-19 Thu	###	###	1.255	1.26	34,949	###	###	###	###
2023-Jan-18 Wed	1.28	###	1.27	1.275			30.5	30.5	###
2023-Jan-17 Tue	###	###	1.27	1.29			###	###	0.1
2023-Jan-16 Mon	###	###	1.27	1.29	46,481	###	###	###	0.1
2023-Jan-13 Fri	###	###	1.285	###			###	###	0.0
2023-Jan-12 Thu	1.285	###	1.285	###			91.5	91.5	0.0
2023-Jan-11 Wed	1.24	1.275	1.24	1.255	41,274	###	###	###	###
2023-Jan-10 Tue	1.23	1.23	###	###			21.8	21.8	0.0
2023-Jan-09 Mon	1.24	1.28	###	###	16,651	10,656	11.3	11.3	0.0
2023-Jan-06 Fri	1.2	1.28	1.2	1.28			94.8	94.8	###
2023-Jan-05 Thu	1.29	1.355	1.23	1.285	9,850	###	27.7	27.7	###
2023-Jan-04 Wed	###	###	1.27	1.27	37,558	23,849	13.9	13.9	###
2023-Jan-03 Tue	###	###	###	1.27			###	###	###
2022-Dec-30 Fri	1.145	1.22	1.145	1.175			81.9	81.9	###
2022-Dec-29 Thu	###	1.145	###	1.145	38,278	###	90.6	90.6	###
2022-Dec-28 Wed	###	###	1.075	###			21.9	21.9	0.0
2022-Dec-23 Fri	1.075	1.075	1.075	1.075	3,883	4,174	###	###	###
2022-Dec-22 Thu	###	###	1.025	###	37,654	###	96.8	96.8	0.0
2022-Dec-21 Wed	###	###	###	###	7,351	0	###	###	0.0
2022-Dec-20 Tue	###	###	###	###	90,249	0	###	###	0.0
2022-Dec-19 Mon	###	###	###	###			###	###	0.0
2022-Dec-16 Fri	1.025	###	1.025	###	51,746	###	###	###	0.0
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	###	###	###	###	127,041	0	###	###	0.0
2022-Dec-13 Tue	###	1.075	###	###			79.9	79.9	0.0
2022-Dec-12 Mon	###	###	###	1.045			19.6	19.6	0.1
2022-Dec-09 Fri	###	###	###	###			72.7	72.7	0.0
2022-Dec-08 Thu	###	###	###	###			6.9	6.9	0.0
2022-Dec-07 Wed	###	###	###	1.1125			###	###	###
2022-Dec-06 Tue	1.175	1.175	###	###	105,989	###	6.5	6.5	0.0
2022-Dec-05 Mon	###	###	###	###	146,024	0	92.0	92.0	0.0
2022-Dec-02 Fri	###	###	###	###	131,745	0	###	###	0.0
2022-Dec-01 Thu	###	###	###	###	101,984	0	###	###	0.0
2022-Nov-30 Wed	###	1.185	###	1.175	63,543	37,649	63.6	63.6	###
2022-Nov-29 Tue	1.25	1.25	###	###	783,550	###	###	###	0.0
2022-Nov-28 Mon	1.25	1.27	1.22	1.27			86.7	86.7	###
2022-Nov-25 Fri	1.28	1.28	1.25	1.25			###	###	###
2022-Nov-24 Thu	###	###	1.255	1.28			###	###	###
2022-Nov-23 Wed	###	###	###	1.29			22.1	22.1	0.1
2022-Nov-22 Tue	###	###	1.28	###			###	###	0.0
2022-Nov-21 Mon	###	###	1.29	###			###	###	0.0
2022-Nov-18 Fri	###	###	###	###			26.7	26.7	0.0
2022-Nov-17 Thu	###	###	###	###	23,570	0	32.5	32.5	0.0
2022-Nov-16 Wed	###	###	###	###			74.6	74.6	0.0
2022-Nov-15 Tue	###	###	###	###			###	###	0.0
2022-Nov-14 Mon	1.28	###	1.28	###	66,353	###	###	###	0.0
2022-Nov-11 Fri	1.255	###	1.245	###	54,042	33,641	###	###	0.0
2022-Nov-10 Thu	###	1.25	1.2	1.225			83.2	83.2	0.1
2022-Nov-09 Wed	###	###	1.2	1.225	1,203,489	###	###	###	0.1
2022-Nov-08 Tue	###	###	1.27	###	166,443	###	###	###	0.0
2022-Nov-07 Mon	###	###	###	###	2,726	0	34.7	34.7	0.0
2022-Nov-04 Fri	1.4	1.4	###	###	211,975	148,382	9.0	9.0	0.0
2022-Nov-03 Thu	1.43	1.43	1.42	1.425	5,144	###	37.6	37.6	###
2022-Nov-02 Wed	1.43	1.43	1.4	1.4			###	###	###
2022-Nov-01 Tue	###	###	###	###	7,977	0	57.7	57.7	0.0
2022-Oct-31 Mon	1.4	1.4	###	###			###	###	0.0
2022-Oct-28 Fri	1.4	1.4	1.4	1.4			###	###	###
2022-Oct-27 Thu	###	1.4	###	###			###	###	0.0
2022-Oct-26 Wed	1.385	1.4	###	###	39,783	27,848	###	###	0.0
2022-Oct-25 Tue	###	###	###	###			70.6	70.6	0.0
2022-Oct-24 Mon	###	1.4	###	###	21,729	###	85.5	85.5	0.0
2022-Oct-21 Fri	###	###	1.345	1.345	77,556	52,156	###	###	###
2022-Oct-20 Thu	###	###	###	###	15,070	0	###	###	0.0
2022-Oct-19 Wed	###	1.475	###	###			89.5	89.5	0.0
2022-Oct-18 Tue	1.43	1.45	###	###	65,978	###	###	###	0.0
2022-Oct-17 Mon	1.42	1.42	1.4	1.4			29.2	29.2	###
2022-Oct-14 Fri	1.4	1.41	1.4	1.4			###	###	###
2022-Oct-13 Thu	1.4	1.4	1.385	1.385	19,978	###	30.8	30.8	0.1
2022-Oct-12 Wed	1.41	1.41	###	1.4	68,440	48,250	36.6	36.6	###
2022-Oct-11 Tue	1.45	1.45	###	###	38,923	###	21.4	21.4	0.0
2022-Oct-10 Mon	1.48	1.48	1.46	1.46	27,522	40,457	31.5	31.5	0.1
2022-Oct-07 Fri	1.48	1.49	1.47	1.47	26,358	###	###	###	###
2022-Oct-06 Thu	1.5	###	1.48	1.49			25.7	25.7	###
2022-Oct-05 Wed	1.47	1.5	###	###			32.2	32.2	0.0
2022-Oct-04 Tue	1.47	1.47	1.45	1.45			###	###	###
2022-Oct-03 Mon	1.46	1.46	1.4	1.46	49,327	###	78.4	78.4	0.1
2022-Sep-30 Fri	1.46	1.47	###	1.47	76,652	###	72.6	72.6	###
2022-Sep-29 Thu	1.46	###	1.45	1.46			###	###	0.1
2022-Sep-28 Wed	1.47	1.47	1.43	1.44			###	###	0.1
2022-Sep-27 Tue	1.48	1.48	1.46	1.47			###	###	###
2022-Sep-26 Mon	1.54	1.54	1.45	1.45	169,588	###	17.3	17.3	###
2022-Sep-23 Fri	1.585	1.585	1.545	1.545	72,259	113,085	31.7	31.7	###
2022-Sep-21 Wed	1.58	1.58	1.575	1.575			44.3	44.3	0.1
2022-Sep-20 Tue	1.59	1.59	1.575	1.585	52,649	###	###	###	###
2022-Sep-19 Mon	1.575	1.58	1.56	1.575			###	###	0.1
2022-Sep-16 Fri	###	1.56	###	1.545	22,153	17,279	###	###	###
2022-Sep-15 Thu	1.55	1.55	1.52	###	55,646	###	###	###	0.0
2022-Sep-14 Wed	1.55	1.5925	1.54	1.54	64,974	###	25.1	25.1	###
2022-Sep-13 Tue	1.525	1.56	1.52	1.55			###	###	###
2022-Sep-12 Mon	1.51	1.6175	1.5	1.5			###	###	0.1
2022-Sep-09 Fri	1.52	1.52	1.52	1.52	0				0.1
2022-Sep-08 Thu	1.52	1.52	1.52	1.52	0				0.1
2022-Sep-07 Wed	1.54	1.545	1.5	1.52	70,856	107,878	###	###	0.1
2022-Sep-06 Tue	###	1.6175	1.545	1.58			###	###	0.1
2022-Sep-05 Mon	1.71	1.72	###	1.7	184,020	158,257	###	###	###
2022-Sep-02 Fri	1.79	1.79	###	1.75	32,377	28,977	23.9	23.9	0.1
2022-Sep-01 Thu	1.8	1.8	1.7	1.78			39.6	39.6	0.1
2022-Aug-31 Wed	1.85	1.85	1.7	1.8	1,498,352	2,659,574	###	###	0.1
2022-Aug-30 Tue	1.75	1.875	###	1.875			94.2	94.2	###
2022-Aug-29 Mon	1.71	1.755	1.7	1.75	123,376	###	###	###	0.1
2022-Aug-26 Fri	1.71	1.73	###	1.73	68,946	###	###	###	###
2022-Aug-25 Thu	1.675	1.71	###	1.71			###	###	0.1
2022-Aug-24 Wed	1.74	1.75	1.74	1.74			63.3	63.3	0.1
2022-Aug-23 Tue	1.77	1.77	###	1.74	16,270	###	###	###	0.1
2022-Aug-22 Mon	1.73	1.755	###	1.74	57,424	50,389	78.5	78.5	0.1
2022-Aug-19 Fri	1.74	1.74	###	1.725			###	###	###
2022-Aug-18 Thu	1.77	1.785	1.6775	1.7	55,955	96,872	###	###	###
2022-Aug-17 Wed	1.76	1.76	1.7	###	18,959	###	32.3	32.3	0.0
2022-Aug-16 Tue	###	###	1.655	1.76			84.4	84.4	0.1
2022-Aug-15 Mon	1.745	1.755	1.645	1.7	125,625	###	###	###	###
2022-Aug-12 Fri	1.7	1.76	1.6925	1.745	25,525	###	86.8	86.8	0.1
2022-Aug-11 Thu	###	1.7	###	1.7	30,522	25,943	###	###	###
2022-Aug-10 Wed	###	###	###	###	62,822	0	31.8	31.8	0.0
2022-Aug-09 Tue	###	###	###	###			###	###	0.0
2022-Aug-08 Mon	###	###	1.52	###			###	###	0.0
2022-Aug-05 Fri	1.655	###	1.59	###	39,180	31,148	71.1	71.1	0.0
2022-Aug-04 Thu	1.7	1.7	###	###			7.7	7.7	0.0
2022-Aug-03 Wed	1.625	###	1.59	###			70.0	70.0	0.0
2022-Aug-02 Tue	###	###	###	1.625	91,325	0	###	###	###
2022-Aug-01 Mon	###	1.71	###	1.71	8,558	###	###	###	0.1
2022-Jul-29 Fri	###	1.74	###	1.73			###	###	###
2022-Jul-28 Thu	1.575	###	1.56	###			###	###	0.0
2022-Jul-27 Wed	1.57	1.575	1.52	1.575			###	###	0.1
2022-Jul-26 Tue	1.585	1.59	1.55	1.575			34.8	34.8	0.1
2022-Jul-25 Mon	1.55	1.57	1.52	1.57			###	###	0.1
2022-Jul-22 Fri	###	###	###	1.55	120,482	0	16.3	16.3	###
2022-Jul-21 Thu	1.5	###	1.49	1.58			90.0	90.0	0.1
2022-Jul-20 Wed	1.45	1.5	1.43	1.5	115,778	###	###	###	0.1
2022-Jul-19 Tue	###	1.455	###	1.455			89.6	89.6	###
2022-Jul-18 Mon	1.445	1.445	1.375	1.42			21.5	21.5	###
2022-Jul-15 Fri	1.48	1.48	1.455	1.46			###	###	0.1
2022-Jul-14 Thu	1.475	1.48	1.47	1.47	4,248	###	###	###	###
2022-Jul-13 Wed	1.47	1.48	1.455	1.47	36,189	###	###	###	###
2022-Jul-12 Tue	1.47	1.475	1.445	1.47	93,453	136,441	###	###	###
2022-Jul-11 Mon	1.49	###	1.46	1.47			###	###	###
2022-Jul-08 Fri	1.43	###	1.43	1.49	150,128	107,341	###	###	###
2022-Jul-07 Thu	1.43	1.445	1.42	1.43			68.5	68.5	0.1
2022-Jul-06 Wed	1.425	1.44	###	1.4	21,579	###	26.1	26.1	###
2022-Jul-05 Tue	1.425	1.46	1.425	1.445	42,380	###	###	###	###
2022-Jul-04 Mon	1.42	1.455	1.42	1.425			68.1	68.1	###
2022-Jul-01 Fri	1.42	1.42	1.42	1.42	1,188	1,686	62.9	62.9	###
2022-Jun-30 Thu	1.4	###	###	###	106,142	0	76.9	76.9	0.0
2022-Jun-29 Wed	1.41	1.42	###	1.4			###	###	###
2022-Jun-28 Tue	1.5	1.5	1.375	1.43	239,920	344,885	###	###	0.1
2022-Jun-27 Mon	###	1.48	###	1.48			93.6	93.6	0.1
2022-Jun-24 Fri	###	###	1.345	###	77,150	51,883	64.3	64.3	0.0
2022-Jun-23 Thu	###	1.355	###	1.345	189,344	128,280	###	###	###
2022-Jun-22 Wed	###	###	###	1.345			###	###	###
2022-Jun-21 Tue	1.355	1.3875	1.355	###			70.1	70.1	0.0
2022-Jun-20 Mon	###	###	###	###			47.9	47.9	0.0
2022-Jun-17 Fri	###	1.41	###	###	114,087	###	###	###	0.0
2022-Jun-16 Thu	1.4	1.475	1.4	1.41	26,772	38,484	###	###	###
2022-Jun-15 Wed	1.42	1.4225	###	1.4			###	###	###
2022-Jun-14 Tue	1.45	1.45	1.26	1.4			###	###	###
2022-Jun-10 Fri	###	###	1.47	1.47			36.1	36.1	###
2022-Jun-09 Thu	1.5	1.5175	1.485	1.51	14,356	21,551	84.3	84.3	0.1
2022-Jun-08 Wed	1.53	1.56	1.47	1.52	128,240	194,283	###	###	0.1
2022-Jun-07 Tue	1.58	1.59	###	1.56	121,456	96,557	47.8	47.8	###
2022-Jun-06 Mon	1.475	###	1.475	1.57	163,455	120,548	###	###	0.1
2022-Jun-03 Fri	1.475	###	1.455	1.475	27,871	20,276	69.6	69.6	0.1
2022-Jun-02 Thu	1.56	1.56	1.45	1.475			9.3	9.3	0.1
2022-Jun-01 Wed	###	###	###	###	15,282	0	35.1	35.1	0.0
2022-May-31 Tue	1.585	###	1.57	1.57	56,285	44,183	33.8	33.8	0.1
2022-May-30 Mon	1.58	###	1.55	1.57			###	###	0.1
2022-May-27 Fri	###	###	1.545	1.57	91,745	70,873	20.5	20.5	0.1
2022-May-26 Thu	###	1.645	1.575	1.575			29.0	29.0	0.1
2022-May-25 Wed	###	###	1.545	1.57			###	###	0.1
2022-May-24 Tue	###	###	###	1.58	29,358	0	8.1	8.1	0.1
2022-May-23 Mon	1.7	1.7	###	###			###	###	0.0
2022-May-20 Fri	###	1.7	###	###			83.7	83.7	0.0
2022-May-19 Thu	###	1.645	1.55	1.59	111,570	###	###	###	###
2022-May-18 Wed	###	1.685	###	1.685	33,370	###	72.6	72.6	###
2022-May-17 Tue	1.655	###	###	###	36,448	0	34.8	34.8	0.0
2022-May-16 Mon	###	###	###	###	90,487	0	###	###	0.0
2022-May-13 Fri	1.7	1.7	###	###	51,783	###	14.8	14.8	0.0
2022-May-12 Thu	###	###	###	###			35.7	35.7	0.0
2022-May-11 Wed	1.685	1.71	1.685	###	86,822	147,380	###	###	0.0
2022-May-10 Tue	###	1.775	1.7	1.7			35.5	35.5	###
2022-May-09 Mon	###	1.775	1.7	1.7			35.5	35.5	###
2022-May-06 Fri	1.775	1.78	1.775	1.775	11,081	###	###	###	###
2022-May-05 Thu	1.79	1.79	###	1.78			31.0	31.0	0.1
2022-May-04 Wed	1.785	###	1.775	1.78	284,640	###	59.8	59.8	0.1
2022-May-03 Tue	###	1.81	1.76	1.785			44.8	44.8	0.1
2022-May-02 Mon	1.82	1.825	1.775	###			###	###	0.0
2022-Apr-29 Fri	1.79	1.845	1.79	1.825	575,980	1,046,843	###	###	###
2022-Apr-28 Thu	1.85	1.85	1.78	1.79			###	###	0.1
2022-Apr-27 Wed	1.84	1.84	1.78	1.83	61,976	112,176	35.5	35.5	###
2022-Apr-26 Tue	###	###	1.81	1.845			###	###	###
2022-Apr-22 Fri	1.855	1.87	1.82	1.87	14,383	###	###	###	###
2022-Apr-21 Thu	###	###	1.86	1.86			13.0	13.0	0.1
2022-Apr-20 Wed	1.86	###	1.855	###			93.3	93.3	0.0
2022-Apr-19 Tue	1.89	###	1.86	1.89	28,589	26,587	###	###	###
2022-Apr-14 Thu	###	###	###	1.89			34.9	34.9	###
2022-Apr-13 Wed	###	###	1.855	1.855	35,689	###	14.8	14.8	0.1
2022-Apr-12 Tue	1.925	1.925	1.85	1.875			###	###	###
2022-Apr-11 Mon	1.88	###	1.87	1.925	104,344	###	###	###	0.1
2022-Apr-08 Fri	1.88	###	1.875	###	4,776	4,477	72.8	72.8	0.0
2022-Apr-07 Thu	1.89	###	1.88	1.88			###	###	0.1
2022-Apr-06 Wed	1.89	###	1.88	1.88			38.8	38.8	0.1
2022-Apr-05 Tue	###	1.89	###	1.875	76,121	###	85.8	85.8	###
2022-Apr-04 Mon	1.78	1.825	1.78	###	24,122	43,479	77.3	77.3	0.0
2022-Apr-01 Fri	1.83	1.83	1.785	1.79	17,149	###	###	###	0.1
2022-Mar-31 Thu	1.82	1.85	1.78	1.85			77.7	77.7	0.1
2022-Mar-30 Wed	1.81	###	1.81	1.81			###	###	###
2022-Mar-29 Tue	1.875	1.875	###	###			10.5	10.5	0.0
2022-Mar-28 Mon	###	###	1.83	1.84	92,255	###	###	###	###
2022-Mar-25 Fri	###	###	1.88	1.88			30.2	30.2	0.1
2022-Mar-24 Thu	###	###	1.86	###	43,583	###	###	###	0.0
2022-Mar-23 Wed	1.855	###	1.845	1.945			90.8	90.8	0.1
2022-Mar-22 Tue	1.78	1.87	1.78	###	56,942	###	###	###	0.0
2022-Mar-21 Mon	1.8	1.83	1.75	1.83	100,754	180,349	83.6	83.6	###
2022-Mar-18 Fri	1.785	1.8	1.76	1.8			69.8	69.8	0.1
2022-Mar-17 Thu	1.75	1.8	1.73	1.8			84.9	84.9	0.1
2022-Mar-16 Wed	1.75	###	1.72	1.74	843,925	725,775	32.5	32.5	0.1
2022-Mar-15 Tue	1.71	1.76	###	1.75	74,876	###	90.7	90.7	0.1
2022-Mar-14 Mon	1.76	###	1.72	1.73			###	###	###
2022-Mar-11 Fri	1.84	1.84	1.75	1.76	49,741	89,285	9.2	9.2	0.1
2022-Mar-10 Thu	###	1.82	###	1.785	52,477	47,754	69.5	69.5	0.1
2022-Mar-09 Wed	1.72	1.77	###	1.77			###	###	###
2022-Mar-08 Tue	1.74	1.75	1.7	1.72			###	###	0.1
2022-Mar-07 Mon	1.8	1.8	1.72	1.8	131,921	232,180	79.5	79.5	0.1
2022-Mar-04 Fri	###	###	1.82	1.84			15.8	15.8	###