(HLA) HEALTHIA LIMITED Daily Prices - Stock Trading OzSuper

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 Tue 25-Nov-18 09:11:30 AM 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...

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 4 5 Next >>

End of day Prices (full format),

304 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