(HLS) HEALIUS LIMITED Daily Prices - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 25-Dec-23 02:11:40 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

(HLS) HEALIUS LIMITED Daily Prices...

TOC Company Info for HLS Limits

Company Details for (HLS) HEALIUS LIMITED

Listing Code	HLS
Listing Name	HEALIUS LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	HILLCREST LITIGAT.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000HLS7

Maximum Price date available .. Friday 19th December 2025
Latest price with VOLUME for HLS .. Tuesday 16th December 2025

HLS 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	###	###	0.0
MAX	5.54	40,819,480	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for HLS Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (HLS) HEALIUS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Dec-19 Fri	0.955	###	###	###	4,971,181	0	###	###	0.0
2025-Dec-18 Thu	###	###	###	###	2,745,556	0	###	###	0.0
2025-Dec-17 Wed	0.975	0.985	0.945	###	2,833,040	2,733,883	###	###	0.0
2025-Dec-16 Tue	###	0.985	###	0.975	1,286,623	###	40.9	40.9	###
2025-Dec-15 Mon	0.975	0.985	###	0.975	1,177,521	579,929	72.0	72.0	###
2025-Dec-12 Fri	0.985	###	0.975	0.975			###	###	###
2025-Dec-11 Thu	###	###	###	0.975			85.9	85.9	###
2025-Dec-10 Wed	0.985	###	###	###			17.4	17.4	0.0
2025-Dec-09 Tue	###	###	###	0.985	1,636,841	0	32.7	32.7	###
2025-Dec-08 Mon	###	1	###	1	1,312,676	###	86.6	86.6	###
2025-Dec-05 Fri	0.985	0.9975	0.975	###			33.2	33.2	0.0
2025-Dec-04 Thu	1	###	0.985	0.985	1,613,621	###	###	###	###
2025-Dec-03 Wed	###	1.045	0.9775	###			9.5	9.5	0.0
2025-Dec-02 Tue	###	###	###	###			90.6	90.6	0.0
2025-Dec-01 Mon	###	1.025	###	###	2,989,449	###	77.8	77.8	0.0
2025-Nov-28 Fri	1	1	0.975	###			###	###	0.0
2025-Nov-27 Thu	###	###	###	1	7,208,056	0	###	###	###
2025-Nov-26 Wed	###	###	###	1	3,151,555	0	###	###	###
2025-Nov-25 Tue	###	0.975	###	###	2,034,854	###	87.2	87.2	0.0
2025-Nov-24 Mon	###	###	###	###	2,538,245	0	88.0	88.0	0.0
2025-Nov-21 Fri	###	###	0.8875	0.89			###	###	###
2025-Nov-20 Thu	0.875	###	0.8725	###	2,467,155	###	###	###	0.0
2025-Nov-19 Wed	0.88	0.89	0.875	0.88	880,775	777,283	###	###	0.1
2025-Nov-18 Tue	###	###	0.87	0.88	2,884,077	1,254,573	###	###	0.1
2025-Nov-17 Mon	0.885	###	0.8725	###	1,567,421	683,787	79.2	79.2	0.0
2025-Nov-14 Fri	0.89	###	0.875	0.89	1,431,940	626,473	68.7	68.7	###
2025-Nov-13 Thu	###	###	0.89	###	2,142,920	###	32.3	32.3	0.0
2025-Nov-12 Wed	0.875	###	0.875	###			90.7	90.7	0.0
2025-Nov-11 Tue	0.88	###	0.875	0.875	2,494,244	###	###	###	0.1
2025-Nov-10 Mon	0.86	0.88	0.8575	0.88			###	###	0.1
2025-Nov-07 Fri	###	0.875	0.86	0.87			###	###	0.1
2025-Nov-06 Thu	0.855	0.87	0.85	0.87	1,304,188	###	81.7	81.7	0.1
2025-Nov-05 Wed	0.875	0.875	0.85	0.86			42.0	42.0	###
2025-Nov-04 Tue	0.875	0.8825	0.8625	0.875	963,750	840,871	75.7	75.7	0.1
2025-Nov-03 Mon	###	###	0.87	0.885			32.5	32.5	###
2025-Oct-31 Fri	0.83	0.9125	0.83	0.89	4,521,950	3,939,748	###	###	###
2025-Oct-30 Thu	0.8	0.84	0.785	0.84			###	###	###
2025-Oct-29 Wed	###	###	0.8	0.8	1,996,476	###	###	###	0.1
2025-Oct-28 Tue	0.81	0.81	0.785	0.8			###	###	0.1
2025-Oct-27 Mon	0.82	0.83	0.8	0.81			34.8	34.8	0.1
2025-Oct-24 Fri	###	0.85	###	0.82	2,162,424	###	74.8	74.8	0.1
2025-Oct-23 Thu	0.79	0.83	0.77	0.81			###	###	0.1
2025-Oct-22 Wed	0.785	0.7925	0.76	0.785			###	###	###
2025-Oct-21 Tue	0.78	0.7925	0.77	0.785			74.6	74.6	###
2025-Oct-20 Mon	###	###	0.775	0.775			###	###	0.1
2025-Oct-17 Fri	###	###	0.78	###			77.5	77.5	0.0
2025-Oct-16 Thu	0.79	0.825	0.7875	###	2,565,323	###	76.6	76.6	0.0
2025-Oct-15 Wed	0.76	0.785	0.75	0.785			82.6	82.6	###
2025-Oct-14 Tue	0.78	0.785	0.74	0.74			###	###	0.1
2025-Oct-13 Mon	###	###	0.77	0.77			13.9	13.9	0.1
2025-Oct-10 Fri	0.81	0.83	0.8	###	3,004,176	###	32.1	32.1	0.0
2025-Oct-09 Thu	0.8	0.82	0.8	###			###	###	0.0
2025-Oct-08 Wed	0.81	0.825	###	0.8	1,525,588	###	###	###	0.1
2025-Oct-07 Tue	0.8	0.85	0.8	###	6,474,179	###	82.9	82.9	0.0
2025-Oct-06 Mon	###	###	0.79	###	2,417,620	954,959	29.9	29.9	0.0
2025-Oct-03 Fri	0.78	0.83	0.775	###			###	###	0.0
2025-Oct-02 Thu	0.76	0.79	0.76	0.77	3,586,244	###	###	###	0.1
2025-Oct-01 Wed	0.755	0.755	0.7375	0.75			31.4	31.4	###
2025-Sep-30 Tue	0.755	0.755	0.73	0.75	2,551,683	1,894,624	32.1	32.1	###
2025-Sep-29 Mon	0.745	0.755	0.74	0.745	2,119,049	1,583,989	61.7	61.7	###
2025-Sep-26 Fri	0.775	0.775	0.74	0.745			###	###	###
2025-Sep-25 Thu	0.76	0.7875	0.74	0.77	5,468,645	4,176,677	###	###	0.1
2025-Sep-24 Wed	0.775	0.785	0.75	0.755			19.1	19.1	###
2025-Sep-23 Tue	###	0.8125	0.77	0.775			###	###	0.1
2025-Sep-22 Mon	0.785	0.8225	0.785	###	4,040,043	3,247,184	76.0	76.0	0.0
2025-Sep-19 Fri	0.78	0.7925	0.775	0.78			64.6	64.6	0.1
2025-Sep-18 Thu	0.78	0.79	0.775	0.78			###	###	0.1
2025-Sep-17 Wed	0.775	0.79	0.77	0.775			68.9	68.9	0.1
2025-Sep-16 Tue	0.79	###	0.77	0.775	987,220	380,079	20.7	20.7	0.1
2025-Sep-15 Mon	0.78	###	0.775	###			79.2	79.2	0.0
2025-Sep-12 Fri	0.785	###	0.78	0.785			61.2	61.2	###
2025-Sep-11 Thu	0.785	0.79	0.77	0.785			68.5	68.5	###
2025-Sep-10 Wed	0.8	0.8075	0.785	###	2,348,677	###	###	###	0.0
2025-Sep-09 Tue	0.83	###	###	0.81	2,622,471	0	###	###	0.1
2025-Sep-08 Mon	###	0.845	###	0.825			###	###	0.1
2025-Sep-05 Fri	0.845	0.8525	###	0.825	4,382,341	1,867,972	###	###	0.1
2025-Sep-04 Thu	0.85	0.87	0.845	0.85	2,587,321	2,218,627	###	###	###
2025-Sep-03 Wed	0.85	0.885	0.8475	0.85			###	###	###
2025-Sep-02 Tue	0.86	###	0.84	0.84	3,044,577	1,278,722	###	###	###
2025-Sep-01 Mon	0.85	0.87	0.85	0.855			###	###	###
2025-Aug-29 Fri	###	###	0.86	0.86	6,545,078	2,814,383	###	###	###
2025-Aug-28 Thu	###	###	###	###			12.8	12.8	0.0
2025-Aug-27 Wed	###	###	###	###			###	###	0.0
2025-Aug-26 Tue	0.84	###	###	###	40,819,480	0	###	###	0.0
2025-Aug-25 Mon	0.81	0.845	###	###	10,796,649	4,561,584	###	###	0.0
2025-Aug-22 Fri	###	0.84	0.6625	0.83	26,665,272	20,032,285	99.4	99.4	###
2025-Aug-21 Thu	0.81	0.81	###	0.7			1.0	1.0	###
2025-Aug-20 Wed	0.82	0.825	0.79	0.81			###	###	0.1
2025-Aug-19 Tue	###	0.81	0.785	0.81			###	###	0.1
2025-Aug-18 Mon	0.8	0.81	###	###			###	###	0.0
2025-Aug-15 Fri	0.8	0.81	###	###	2,140,470	###	24.3	24.3	0.0
2025-Aug-14 Thu	0.79	0.82	0.7875	0.8	5,617,653	4,515,188	###	###	0.1
2025-Aug-13 Wed	0.81	0.825	0.78	0.79	5,606,280	###	###	###	###
2025-Aug-12 Tue	0.81	0.83	0.78	###	5,071,158	4,082,282	70.0	70.0	0.0
2025-Aug-11 Mon	0.85	0.855	0.825	###			###	###	0.0
2025-Aug-08 Fri	###	###	###	0.845	3,675,672	0	77.1	77.1	###
2025-Aug-07 Thu	0.81	0.85	0.8075	0.84			###	###	###
2025-Aug-06 Wed	0.76	###	0.745	0.8			92.5	92.5	0.1
2025-Aug-05 Tue	0.76	0.77	###	0.75	2,900,586	1,116,725	###	###	###
2025-Aug-04 Mon	0.75	###	0.75	0.755	2,426,728	910,023	72.3	72.3	###
2025-Aug-01 Fri	0.78	0.78	0.7475	0.755			###	###	###
2025-Jul-31 Thu	0.77	0.775	0.755	0.77			69.2	69.2	0.1
2025-Jul-30 Wed	0.78	0.785	###	0.77			###	###	0.1
2025-Jul-29 Tue	###	###	0.7825	0.785	3,244,245	###	29.7	29.7	###
2025-Jul-28 Mon	0.8	###	###	0.81	2,695,877	0	###	###	0.1
2025-Jul-25 Fri	0.8	0.8175	0.7975	0.8	1,863,847	1,505,056	68.7	68.7	0.1
2025-Jul-24 Thu	###	0.825	0.785	###	3,073,640	2,474,280	###	###	0.0
2025-Jul-23 Wed	0.775	###	0.77	0.8			###	###	0.1
2025-Jul-22 Tue	###	0.78	0.76	0.77			70.8	70.8	0.1
2025-Jul-21 Mon	0.79	0.79	0.76	0.77	2,562,146	###	18.0	18.0	0.1
2025-Jul-18 Fri	0.78	0.8	0.775	0.78	2,085,141	1,642,048	57.3	57.3	0.1
2025-Jul-17 Thu	###	0.785	0.76	0.78			82.5	82.5	0.1
2025-Jul-16 Wed	0.745	###	###	0.755	2,758,181	0	76.9	76.9	###
2025-Jul-15 Tue	0.755	0.76	0.745	0.75			27.2	27.2	###
2025-Jul-14 Mon	0.755	0.755	0.74	0.75			###	###	###
2025-Jul-11 Fri	0.75	###	0.745	0.755	1,953,281	###	###	###	###
2025-Jul-10 Thu	0.74	0.755	###	0.745			###	###	###
2025-Jul-09 Wed	0.74	0.74	0.725	0.74	1,990,556	1,458,082	71.2	71.2	0.1
2025-Jul-08 Tue	0.73	0.745	0.71	0.74	2,731,220	###	###	###	0.1
2025-Jul-07 Mon	0.74	0.7475	0.725	0.73	2,334,471	1,718,754	###	###	0.1
2025-Jul-04 Fri	0.72	0.75	0.72	0.73	2,897,843	###	79.5	79.5	0.1
2025-Jul-03 Thu	0.74	0.74	###	###	9,344,454	3,457,447	###	###	0.0
2025-Jul-02 Wed	0.75	###	###	0.74	3,045,826	0	24.2	24.2	0.1
2025-Jul-01 Tue	###	###	0.75	0.75	3,212,953	1,204,857	###	###	###
2025-Jun-30 Mon	###	###	0.785	0.785	3,962,449	###	28.1	28.1	###
2025-Jun-27 Fri	0.83	0.845	###	###			8.9	8.9	0.0
2025-Jun-26 Thu	0.775	0.83	0.7725	0.825			92.5	92.5	0.1
2025-Jun-25 Wed	0.76	0.8	0.745	0.775	6,297,624	###	###	###	0.1
2025-Jun-24 Tue	0.73	0.76	0.73	0.76	6,381,740	###	87.6	87.6	0.1
2025-Jun-23 Mon	0.74	0.755	0.725	0.73			###	###	0.1
2025-Jun-20 Fri	0.745	0.76	0.725	0.755			###	###	###
2025-Jun-19 Thu	###	0.78	0.745	0.75			###	###	###
2025-Jun-18 Wed	0.78	0.785	###	0.775			33.0	33.0	0.1
2025-Jun-17 Tue	0.81	0.81	0.775	0.775			###	###	0.1
2025-Jun-16 Mon	0.82	0.83	###	###			###	###	0.0
2025-Jun-13 Fri	0.83	0.845	0.8175	0.82	3,798,453	###	34.6	34.6	0.1
2025-Jun-12 Thu	0.84	0.85	0.82	###			31.7	31.7	0.0
2025-Jun-11 Wed	###	###	0.82	0.84	6,275,858	###	73.8	73.8	###
2025-Jun-10 Tue	0.83	0.84	0.81	0.82			31.2	31.2	0.1
2025-Jun-06 Fri	0.84	0.84	0.81	0.83			28.0	28.0	###
2025-Jun-05 Thu	0.87	0.875	0.825	0.83	6,174,752	###	###	###	###
2025-Jun-04 Wed	###	###	###	0.87			67.8	67.8	0.1
2025-Jun-03 Tue	0.88	0.885	0.85	###			23.8	23.8	0.0
2025-Jun-02 Mon	0.87	0.8925	0.86	0.875			###	###	0.1
2025-May-30 Fri	0.875	###	0.86	0.875			###	###	0.1
2025-May-29 Thu	###	###	###	0.88	13,024,181	0	###	###	0.1
2025-May-28 Wed	###	0.955	0.885	###	8,176,189	###	76.0	76.0	0.0
2025-May-27 Tue	###	0.9525	0.88	0.885			###	###	###
2025-May-26 Mon	###	###	###	0.955	3,326,623	0	###	###	0.1
2025-May-23 Fri	###	###	###	0.975			###	###	###
2025-May-22 Thu	###	###	###	###			12.9	12.9	0.0
2025-May-21 Wed	###	###	###	###			17.1	17.1	0.0
2025-May-20 Tue	###	###	###	###	1,996,050	0	65.3	65.3	0.0
2025-May-19 Mon	###	1.085	###	###	1,923,086	1,043,274	###	###	0.0
2025-May-16 Fri	###	###	###	###	2,611,929	0	###	###	0.0
2025-May-15 Thu	###	###	###	1.075			78.8	78.8	###
2025-May-14 Wed	###	###	###	1.075			###	###	###
2025-May-13 Tue	###	1.125	1.0775	1.085			21.0	21.0	0.1
2025-May-12 Mon	###	###	###	###			###	###	0.0
2025-May-09 Fri	###	###	###	1.155	7,265,420	0	###	###	0.1
2025-May-08 Thu	###	1.6175	###	1.54	8,896,674	7,195,185	###	###	###
2025-May-07 Wed	1.58	###	1.55	###	8,037,573	###	72.3	72.3	0.0
2025-May-06 Tue	###	###	###	1.58	8,442,083	0	22.2	22.2	0.1
2025-May-05 Mon	###	###	1.52	###	4,004,985	3,043,788	###	###	0.0
2025-May-02 Fri	1.53	1.545	1.5	###	1,589,925	###	18.0	18.0	0.0
2025-May-01 Thu	1.47	###	1.47	###	2,536,644	###	87.9	87.9	0.0
2025-Apr-30 Wed	1.45	###	###	1.455			###	###	###
2025-Apr-29 Tue	1.4	###	1.3975	1.44	2,749,284	###	81.7	81.7	0.1
2025-Apr-28 Mon	1.4	1.425	###	1.4			###	###	###
2025-Apr-24 Thu	###	###	1.355	###			75.9	75.9	0.0
2025-Apr-23 Wed	###	###	###	###			###	###	0.0
2025-Apr-22 Tue	1.355	1.385	###	###	2,979,756	2,063,481	###	###	0.0
2025-Apr-17 Thu	1.345	###	###	###			###	###	0.0
2025-Apr-16 Wed	1.345	1.375	###	1.345	1,864,377	1,281,759	68.0	68.0	###
2025-Apr-15 Tue	###	1.3925	1.345	###	1,418,842	###	###	###	0.0
2025-Apr-14 Mon	###	1.425	1.375	###	967,886	1,355,040	20.3	20.3	0.0
2025-Apr-11 Fri	1.43	1.43	###	1.4	2,188,144	1,564,522	16.7	16.7	###
2025-Apr-10 Thu	1.46	1.485	1.4	1.44			###	###	0.1
2025-Apr-09 Wed	###	1.4125	###	1.4			94.1	94.1	###
2025-Apr-08 Tue	###	###	###	###			###	###	0.0
2025-Apr-07 Mon	###	1.355	1.29	###			###	###	0.0
2025-Apr-04 Fri	###	1.41	###	1.385	1,286,650	907,088	77.5	77.5	0.1
2025-Apr-03 Thu	###	1.425	###	1.41			###	###	###
2025-Apr-02 Wed	###	1.4075	###	1.385	1,832,579	1,289,677	###	###	0.1
2025-Apr-01 Tue	1.42	1.42	1.345	###	3,348,380	###	###	###	0.0
2025-Mar-31 Mon	1.45	1.45	###	###			16.0	16.0	0.0
2025-Mar-28 Fri	1.46	1.4975	1.43	1.46	8,466,621	###	###	###	0.1
2025-Mar-27 Thu	###	1.54	###	1.45	5,676,082	4,370,583	77.9	77.9	###
2025-Mar-26 Wed	###	1.345	###	###	1,607,671	1,081,158	###	###	0.0
2025-Mar-25 Tue	###	1.3675	###	###	1,367,070	###	###	###	0.0
2025-Mar-24 Mon	1.345	1.355	###	###			38.7	38.7	0.0
2025-Mar-21 Fri	###	1.3775	###	###	2,840,787	###	69.8	69.8	0.0
2025-Mar-20 Thu	###	1.3375	###	###	1,554,372	1,039,486	###	###	0.0
2025-Mar-19 Wed	###	###	###	###	936,421	0	###	###	0.0
2025-Mar-18 Tue	###	1.3425	###	###			###	###	0.0
2025-Mar-17 Mon	1.325	1.345	###	###			23.2	23.2	0.0
2025-Mar-14 Fri	###	###	1.275	###			76.5	76.5	0.0
2025-Mar-13 Thu	###	###	1.2825	1.29	1,493,587	###	###	###	0.1
2025-Mar-12 Wed	###	###	1.275	1.285			###	###	###
2025-Mar-11 Tue	###	1.355	###	###			###	###	0.0
2025-Mar-10 Mon	###	1.425	###	###	1,530,640	1,090,581	11.6	11.6	0.0
2025-Mar-07 Fri	###	1.44	###	###	2,178,654	###	85.5	85.5	0.0
2025-Mar-06 Thu	###	1.46	###	1.44			###	###	0.1
2025-Mar-05 Wed	###	1.425	###	###	2,913,056	2,075,552	88.2	88.2	0.0
2025-Mar-04 Tue	###	1.385	###	###			###	###	0.0
2025-Mar-03 Mon	###	1.3275	1.285	###	1,243,353	1,624,129	###	###	0.0
2025-Feb-28 Fri	###	1.345	1.285	1.285			21.7	21.7	###
2025-Feb-27 Thu	1.345	###	###	###	990,122	0	###	###	0.0
2025-Feb-26 Wed	###	###	###	###	1,897,173	0	###	###	0.0
2025-Feb-25 Tue	1.28	1.29	1.25	###			31.0	31.0	0.0
2025-Feb-24 Mon	1.27	1.28	1.225	1.275			72.7	72.7	###
2025-Feb-21 Fri	###	###	1.24	###			28.3	28.3	0.0
2025-Feb-20 Thu	###	1.425	1.345	1.355			10.7	10.7	###
2025-Feb-19 Wed	1.475	1.475	1.43	1.45	2,059,426	###	26.1	26.1	###
2025-Feb-18 Tue	1.47	1.48	1.45	1.455			31.2	31.2	###
2025-Feb-17 Mon	1.485	1.51	1.46	1.47	1,763,551	2,618,873	26.4	26.4	###
2025-Feb-14 Fri	1.44	1.51	1.44	1.48	3,162,424	4,664,575	85.6	85.6	0.1
2025-Feb-13 Thu	1.375	###	###	###			###	###	0.0
2025-Feb-12 Wed	###	###	1.3575	###			###	###	0.0
2025-Feb-11 Tue	###	1.385	1.3475	1.375			###	###	0.1
2025-Feb-10 Mon	###	1.3825	###	1.375			###	###	0.1
2025-Feb-07 Fri	###	1.3675	###	1.355			###	###	###
2025-Feb-06 Thu	###	###	1.355	###	1,450,281	###	###	###	0.0
2025-Feb-05 Wed	1.4	1.4025	1.3675	1.375			18.5	18.5	0.1
2025-Feb-04 Tue	1.45	1.45	###	###	770,373	558,520	9.2	9.2	0.0
2025-Feb-03 Mon	1.425	1.44	1.4	1.42	663,320	###	###	###	###
2025-Jan-31 Fri	###	###	###	1.445	898,886	0	###	###	###
2025-Jan-30 Thu	1.425	1.4525	1.4	###			###	###	0.0
2025-Jan-29 Wed	###	###	1.3975	1.425	931,373	###	###	###	###
2025-Jan-28 Tue	1.4	1.42	1.3925	###			39.3	39.3	0.0
2025-Jan-24 Fri	1.4	1.425	1.4	1.41	249,747	###	73.8	73.8	###
2025-Jan-23 Thu	1.425	1.43	###	###			35.0	35.0	0.0
2025-Jan-22 Wed	1.45	###	1.42	1.425			###	###	###
2025-Jan-21 Tue	1.42	1.4575	1.42	1.44			79.0	79.0	0.1
2025-Jan-20 Mon	1.42	###	1.4	1.425	455,847	###	74.6	74.6	###
2025-Jan-17 Fri	###	1.43	###	###			###	###	0.0
2025-Jan-16 Thu	1.44	1.45	###	###	994,384	720,928	19.0	19.0	0.0
2025-Jan-15 Wed	###	###	1.385	###	899,722	623,057	###	###	0.0
2025-Jan-14 Tue	1.42	###	1.41	1.41	860,142	###	28.6	28.6	###
2025-Jan-13 Mon	1.42	1.445	###	###			26.7	26.7	0.0
2025-Jan-10 Fri	1.425	1.455	###	1.445	713,057	518,748	###	###	###
2025-Jan-09 Thu	1.43	1.455	1.4225	1.44	595,784	857,184	###	###	0.1
2025-Jan-08 Wed	1.41	1.47	1.41	1.455	1,099,421	###	88.6	88.6	###
2025-Jan-07 Tue	1.44	1.455	1.4175	1.42			26.7	26.7	###
2025-Jan-06 Mon	###	1.44	1.4075	1.42			###	###	###
2025-Jan-03 Fri	1.385	1.42	1.385	1.41	534,355	###	###	###	###
2025-Jan-02 Thu	###	1.41	###	###			###	###	0.0
2024-Dec-31 Tue	###	1.4	###	###	412,872	###	25.4	25.4	0.0
2024-Dec-30 Mon	###	1.41	1.3775	###	829,528	1,156,154	###	###	0.0
2024-Dec-27 Fri	1.4	1.425	1.4	1.4			59.6	59.6	###
2024-Dec-24 Tue	1.4	###	1.385	###			###	###	0.0
2024-Dec-23 Mon	###	###	1.3525	###	657,588	###	83.0	83.0	0.0
2024-Dec-20 Fri	###	1.4	1.355	###	1,225,782	###	27.4	27.4	0.0
2024-Dec-19 Thu	1.4	1.41	1.355	1.4			70.2	70.2	###
2024-Dec-18 Wed	1.425	1.445	1.4075	1.425	1,694,542	2,416,840	###	###	###
2024-Dec-17 Tue	###	1.4575	###	###	787,950	###	90.4	90.4	0.0
2024-Dec-16 Mon	###	1.41	1.3525	###			###	###	0.0
2024-Dec-13 Fri	###	###	###	1.375			###	###	0.1
2024-Dec-12 Thu	1.4	1.41	###	1.385			###	###	0.1
2024-Dec-11 Wed	1.425	1.445	1.4	1.41	580,883	###	27.3	27.3	###
2024-Dec-10 Tue	1.45	###	1.425	1.45			72.3	72.3	###
2024-Dec-09 Mon	###	1.4525	###	1.445	1,126,245	###	###	###	###
2024-Dec-06 Fri	1.4	1.44	###	###			78.1	78.1	0.0
2024-Dec-05 Thu	###	###	1.385	###			###	###	0.0
2024-Dec-04 Wed	1.375	###	###	###			###	###	0.0
2024-Dec-03 Tue	1.41	1.425	###	1.41			###	###	###
2024-Dec-02 Mon	###	###	###	1.4			###	###	###
2024-Nov-29 Fri	###	1.41	###	###	1,012,859	###	16.4	16.4	0.0
2024-Nov-28 Thu	###	###	###	###			###	###	0.0
2024-Nov-27 Wed	1.445	1.445	###	###			###	###	0.0
2024-Nov-26 Tue	###	1.4375	1.355	1.42	1,784,982	2,492,281	###	###	###
2024-Nov-25 Mon	###	###	###	###			27.2	27.2	0.0
2024-Nov-22 Fri	###	###	1.3275	###			68.6	68.6	0.0
2024-Nov-21 Thu	###	###	###	###	2,846,559	0	20.3	20.3	0.0
2024-Nov-20 Wed	###	1.3575	###	###			81.9	81.9	0.0
2024-Nov-19 Tue	###	###	###	###	5,151,328	0	23.6	23.6	0.0
2024-Nov-18 Mon	1.275	1.3325	1.2175	###	9,869,052	12,583,041	###	###	0.0
2024-Nov-15 Fri	###	1.6125	###	###	12,012,941	###	###	###	0.0
2024-Nov-14 Thu	1.585	###	1.5575	1.59	2,065,477	###	###	###	###
2024-Nov-13 Wed	1.53	1.57	1.53	###	1,201,179	1,861,827	###	###	0.0
2024-Nov-12 Tue	###	###	###	1.58			###	###	0.1
2024-Nov-11 Mon	1.58	###	1.575	1.58			###	###	0.1
2024-Nov-08 Fri	1.57	1.585	1.55	1.585			74.9	74.9	###
2024-Nov-07 Thu	1.59	1.59	###	1.575			###	###	0.1
2024-Nov-06 Wed	1.59	1.59	1.545	###	1,504,475	###	23.7	23.7	0.0
2024-Nov-05 Tue	1.56	###	1.545	###			###	###	0.0
2024-Nov-04 Mon	###	1.6075	###	1.575	663,885	###	27.0	27.0	0.1
2024-Nov-01 Fri	1.645	###	1.58	1.585	1,517,155	1,198,552	12.5	12.5	###
2024-Oct-31 Thu	###	1.655	1.6275	1.655			###	###	0.1
2024-Oct-30 Wed	###	###	1.6375	###	724,871	593,488	###	###	0.0
2024-Oct-29 Tue	###	###	###	###	4,534,126	0	38.7	38.7	0.0
2024-Oct-28 Mon	###	1.685	###	###			38.8	38.8	0.0
2024-Oct-25 Fri	###	1.72	###	###	1,059,389	911,074	21.9	21.9	0.0
2024-Oct-24 Thu	###	1.72	###	###			###	###	0.0
2024-Oct-23 Wed	1.745	1.75	1.685	###	1,121,587	1,926,325	14.5	14.5	0.0
2024-Oct-22 Tue	###	###	1.685	1.74			86.7	86.7	0.1
2024-Oct-21 Mon	1.74	###	1.7075	###			###	###	0.0
2024-Oct-18 Fri	###	1.725	###	1.72	958,725	###	###	###	0.1
2024-Oct-17 Thu	1.82	1.82	1.6625	1.71	4,030,088	###	###	###	0.1
2024-Oct-16 Wed	1.845	1.8475	1.79	1.79	4,280,127	7,784,480	###	###	0.1
2024-Oct-15 Tue	###	1.86	1.745	1.85	3,068,285	5,530,583	92.7	92.7	0.1
2024-Oct-14 Mon	###	1.76	1.725	1.725			###	###	###
2024-Oct-11 Fri	1.745	1.7525	1.72	1.73	1,889,988	###	23.5	23.5	###
2024-Oct-10 Thu	1.73	1.77	1.73	1.745	1,242,248	###	71.3	71.3	0.1
2024-Oct-09 Wed	1.7	###	###	1.73			82.1	82.1	###
2024-Oct-08 Tue	1.75	1.7575	###	###	1,399,258	###	###	###	0.0
2024-Oct-07 Mon	1.71	###	1.71	1.755	563,323	481,641	84.4	84.4	0.1
2024-Oct-04 Fri	1.72	1.75	1.7	1.75			###	###	0.1
2024-Oct-03 Thu	1.79	1.7975	1.725	1.745			18.2	18.2	0.1
2024-Oct-02 Wed	1.79	1.8175	1.7675	###	1,877,370	3,365,185	###	###	0.0
2024-Oct-01 Tue	###	1.785	###	1.78	868,046	###	###	###	0.1
2024-Sep-30 Mon	1.755	1.7775	1.72	1.725	1,828,459	###	###	###	###
2024-Sep-27 Fri	1.725	1.745	1.71	1.745	1,194,459	2,063,427	###	###	0.1
2024-Sep-26 Thu	###	1.7475	1.6775	1.73	3,523,879	6,034,642	###	###	###
2024-Sep-25 Wed	###	1.725	1.655	###	1,560,577	2,637,375	###	###	0.0
2024-Sep-24 Tue	1.77	1.78	1.625	###			###	###	0.0
2024-Sep-23 Mon	###	1.74	1.58	1.73			81.2	81.2	###
2024-Sep-20 Fri	###	1.675	###	###	5,440,941	4,556,788	13.6	13.6	0.0
2024-Sep-19 Thu	###	1.7	###	###			19.9	19.9	0.0
2024-Sep-18 Wed	1.685	###	###	###	4,317,147	0	70.6	70.6	0.0
2024-Sep-17 Tue	###	###	###	###	1,419,277	0	9.9	9.9	0.0
2024-Sep-16 Mon	1.76	###	1.71	###	736,779	629,946	###	###	0.0
2024-Sep-13 Fri	1.72	1.76	###	1.745	2,086,688	1,836,285	###	###	0.1
2024-Sep-12 Thu	###	1.7175	1.6675	1.685	1,420,274	###	###	###	###
2024-Sep-11 Wed	###	1.675	1.6375	###	1,643,525	2,722,088	###	###	0.0
2024-Sep-10 Tue	###	###	###	###			84.7	84.7	0.0
2024-Sep-09 Mon	###	1.655	###	###			72.3	72.3	0.0
2024-Sep-06 Fri	###	###	1.53	###			###	###	0.0
2024-Sep-05 Thu	###	###	1.655	###			72.8	72.8	0.0
2024-Sep-04 Wed	1.73	1.73	###	###	978,751	###	27.4	27.4	0.0
2024-Sep-03 Tue	1.755	1.8	###	1.755			68.6	68.6	0.1
2024-Sep-02 Mon	1.675	1.76	###	1.75			###	###	0.1
2024-Aug-30 Fri	###	###	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	1.585	###	5,898,951	###	71.7	71.7	0.0
2024-Aug-28 Wed	###	1.625	###	###	2,607,556	###	###	###	0.0
2024-Aug-27 Tue	1.625	1.655	###	###			###	###	0.0
2024-Aug-26 Mon	###	1.7	1.5975	###	2,253,225	###	17.8	17.8	0.0
2024-Aug-23 Fri	###	1.6925	1.625	###			19.7	19.7	0.0
2024-Aug-22 Thu	###	###	###	1.675	7,104,972	0	###	###	###
2024-Aug-21 Wed	1.455	###	1.425	###			97.5	97.5	0.0
2024-Aug-20 Tue	1.49	1.5	###	1.47	1,149,225	###	28.0	28.0	###
2024-Aug-19 Mon	1.485	1.485	1.45	1.47			27.1	27.1	###
2024-Aug-16 Fri	###	###	1.45	1.48			###	###	0.1
2024-Aug-15 Thu	###	1.4625	1.4	1.45	1,844,557	2,640,022	86.1	86.1	###
2024-Aug-14 Wed	1.45	1.47	###	###	1,622,651	1,192,648	14.5	14.5	0.0
2024-Aug-13 Tue	1.43	1.44	1.4175	1.43	2,581,429	###	69.8	69.8	0.1
2024-Aug-12 Mon	1.43	1.43	###	1.42	826,154	###	30.6	30.6	###
2024-Aug-09 Fri	###	1.43	###	1.41	1,108,144	792,322	###	###	###
2024-Aug-08 Thu	1.42	1.42	###	1.4	1,341,885	###	###	###	###
2024-Aug-07 Wed	1.41	1.44	1.4075	1.42			###	###	###
2024-Aug-06 Tue	1.4	1.43	###	1.42			71.5	71.5	###
2024-Aug-05 Mon	1.43	###	1.4	###			###	###	0.0
2024-Aug-02 Fri	1.445	###	1.425	###	1,454,928	###	80.9	80.9	0.0
2024-Aug-01 Thu	1.53	1.53	1.475	1.485			15.8	15.8	###
2024-Jul-31 Wed	1.475	1.525	1.475	1.51			###	###	0.1
2024-Jul-30 Tue	1.475	1.48	1.4475	1.47			###	###	###
2024-Jul-29 Mon	1.47	1.49	1.455	1.475	996,027	1,466,649	###	###	0.1
2024-Jul-26 Fri	1.475	1.475	1.46	###	542,956	796,787	27.0	27.0	0.0
2024-Jul-25 Thu	1.46	1.47	###	1.47			###	###	###
2024-Jul-24 Wed	1.485	1.485	1.455	1.47			###	###	###
2024-Jul-23 Tue	1.49	1.5075	###	1.47	2,013,555	###	###	###	###
2024-Jul-22 Mon	1.44	1.48	1.42	1.475	1,439,171	###	###	###	0.1
2024-Jul-19 Fri	1.455	1.48	1.445	1.455			###	###	###
2024-Jul-18 Thu	1.5	###	###	1.485	1,637,826	0	###	###	###
2024-Jul-17 Wed	1.52	1.5375	1.5	1.5	1,704,575	2,588,823	###	###	0.1
2024-Jul-16 Tue	1.47	1.48	1.45	1.47			###	###	###
2024-Jul-15 Mon	1.49	1.5	1.455	###			22.7	22.7	0.0
2024-Jul-12 Fri	1.47	1.475	1.46	1.47			60.2	60.2	###
2024-Jul-11 Thu	###	1.475	1.43	1.45			26.1	26.1	###
2024-Jul-10 Wed	1.42	1.455	1.385	1.445			###	###	###
2024-Jul-09 Tue	1.445	1.45	###	1.425	1,203,489	872,529	###	###	###
2024-Jul-08 Mon	1.47	1.4825	1.44	1.44	1,129,326	1,650,227	###	###	0.1
2024-Jul-05 Fri	1.42	1.475	###	###	1,291,126	###	###	###	0.0
2024-Jul-04 Thu	1.45	1.45	###	1.42			17.1	17.1	###
2024-Jul-03 Wed	1.43	1.455	1.4225	1.425			###	###	###
2024-Jul-02 Tue	1.43	1.4425	1.385	1.43			69.0	69.0	0.1
2024-Jul-01 Mon	1.5	1.5	1.4225	###			###	###	0.0
2024-Jun-28 Fri	1.475	1.53	1.4525	1.5			75.6	75.6	0.1
2024-Jun-27 Thu	1.48	###	1.46	1.475	4,231,740	3,089,170	###	###	0.1
2024-Jun-26 Wed	1.4	1.51	1.385	1.48			###	###	0.1
2024-Jun-25 Tue	###	###	###	1.5	5,582,880	0	83.2	83.2	0.1
2024-Jun-24 Mon	###	1.55	1.4675	###			###	###	0.0
2024-Jun-21 Fri	1.545	1.545	1.49	1.525	3,882,559	5,891,783	25.7	25.7	0.1
2024-Jun-20 Thu	1.49	1.525	1.455	###			###	###	0.0
2024-Jun-19 Wed	1.455	###	1.43	1.49	2,446,854	###	###	###	###
2024-Jun-18 Tue	1.475	1.485	1.4425	###			28.4	28.4	0.0
2024-Jun-17 Mon	1.43	1.46	###	1.455			###	###	###
2024-Jun-14 Fri	1.43	1.45	1.4	1.44			###	###	0.1
2024-Jun-13 Thu	1.45	###	1.42	1.42			###	###	###
2024-Jun-12 Wed	###	1.45	###	1.45	3,264,943	2,367,083	###	###	###
2024-Jun-11 Tue	1.345	###	###	###			43.2	43.2	0.0
2024-Jun-07 Fri	1.385	1.41	1.345	###			15.2	15.2	0.0
2024-Jun-06 Thu	1.345	1.3775	###	1.375			###	###	0.1
2024-Jun-05 Wed	###	###	###	###	2,623,986	0	###	###	0.0
2024-Jun-04 Tue	###	1.3625	###	1.325	2,639,125	###	###	###	0.1
2024-Jun-03 Mon	1.285	###	1.28	###	2,896,686	1,853,879	89.6	89.6	0.0
2024-May-31 Fri	1.29	1.29	1.27	1.27	2,701,841	3,458,356	19.0	19.0	###
2024-May-30 Thu	1.24	1.28	###	1.27	3,400,450	2,176,288	###	###	###
2024-May-29 Wed	1.225	1.275	1.225	1.255	3,334,471	4,168,088	###	###	###
2024-May-28 Tue	###	###	1.23	###			###	###	0.0
2024-May-27 Mon	###	###	###	###			###	###	0.0
2024-May-24 Fri	###	###	###	###			###	###	0.0
2024-May-23 Thu	###	###	1.255	###	2,724,172	###	###	###	0.0
2024-May-22 Wed	###	###	1.245	###			###	###	0.0
2024-May-21 Tue	1.24	###	1.1675	###			91.3	91.3	0.0
2024-May-20 Mon	1.275	###	1.255	1.255			22.7	22.7	###
2024-May-17 Fri	1.275	###	1.26	1.26	2,731,780	1,721,021	###	###	###
2024-May-16 Thu	1.28	1.2875	1.26	1.275			###	###	###
2024-May-15 Wed	###	###	###	1.26	4,603,123	0	6.1	6.1	###
2024-May-14 Tue	1.275	###	1.26	###	4,855,644	3,059,055	91.7	91.7	0.0
2024-May-13 Mon	1.25	1.28	1.25	1.28			88.1	88.1	###
2024-May-10 Fri	1.23	1.26	1.23	1.25	1,538,027	1,914,843	78.7	78.7	###
2024-May-09 Thu	1.275	1.28	1.22	1.23			###	###	0.1
2024-May-08 Wed	1.28	###	1.28	1.28	1,189,687	###	66.5	66.5	###
2024-May-07 Tue	1.23	1.29	1.23	1.29	3,316,226	4,178,444	###	###	0.1
2024-May-06 Mon	1.145	1.225	###	1.225			95.1	95.1	0.1
2024-May-03 Fri	###	1.155	###	###	3,992,556	###	###	###	0.0
2024-May-02 Thu	###	1.155	###	###	7,589,086	###	10.4	10.4	0.0
2024-May-01 Wed	###	1.185	###	###			20.2	20.2	0.0
2024-Apr-30 Tue	###	1.25	###	###			27.6	27.6	0.0
2024-Apr-29 Mon	###	1.225	1.2	1.22			75.1	75.1	0.1
2024-Apr-26 Fri	###	###	1.185	###	2,214,822	1,312,282	###	###	0.0
2024-Apr-24 Wed	1.28	1.2975	1.25	1.25			###	###	###
2024-Apr-23 Tue	1.26	1.29	1.25	###	4,019,028	###	72.8	72.8	0.0
2024-Apr-22 Mon	###	1.25	###	1.25			###	###	###
2024-Apr-19 Fri	1.2	1.22	###	###	2,550,623	1,555,880	###	###	0.0
2024-Apr-18 Thu	1.185	1.22	###	1.21	783,846	478,146	###	###	###
2024-Apr-17 Wed	###	1.21	###	###	1,325,447	###	###	###	0.0
2024-Apr-16 Tue	1.2	1.2	###	1.185			39.2	39.2	0.1
2024-Apr-15 Mon	###	1.22	1.1725	1.21			81.9	81.9	###
2024-Apr-12 Fri	1.225	###	###	###	3,156,970	0	25.0	25.0	0.0
2024-Apr-11 Thu	###	1.2675	1.225	1.23			13.6	13.6	0.1
2024-Apr-10 Wed	###	###	1.28	1.29	1,384,355	885,987	16.2	16.2	0.1
2024-Apr-09 Tue	1.345	1.345	###	###	1,089,370	###	###	###	0.0
2024-Apr-08 Mon	###	1.345	###	1.345	1,152,340	774,948	###	###	###
2024-Apr-05 Fri	###	1.345	###	###			23.8	23.8	0.0
2024-Apr-04 Thu	###	###	###	1.325	1,197,526	0	###	###	0.1
2024-Apr-03 Wed	###	###	1.28	1.29			###	###	0.1
2024-Apr-02 Tue	###	1.345	###	###			###	###	0.0
2024-Mar-28 Thu	1.29	###	1.275	1.325			79.8	79.8	0.1
2024-Mar-27 Wed	1.285	1.29	1.26	1.28			28.2	28.2	###
2024-Mar-26 Tue	###	###	1.26	1.275			22.2	22.2	###
2024-Mar-25 Mon	1.26	###	1.2575	1.29			###	###	0.1
2024-Mar-22 Fri	1.23	1.28	1.21	1.26			###	###	###
2024-Mar-21 Thu	1.21	1.2525	1.21	1.245	5,136,980	###	83.4	83.4	0.1
2024-Mar-20 Wed	###	1.2175	1.1875	###	3,110,887	3,740,841	78.9	78.9	0.0
2024-Mar-19 Tue	###	1.22	###	###			###	###	0.0
2024-Mar-18 Mon	1.25	1.2625	###	1.2			15.3	15.3	0.1
2024-Mar-15 Fri	1.25	1.285	1.245	1.26	4,867,147	6,156,940	73.5	73.5	###
2024-Mar-14 Thu	1.28	###	1.255	1.27			29.6	29.6	###
2024-Mar-13 Wed	###	###	###	###	1,782,787	0	11.6	11.6	0.0
2024-Mar-12 Tue	###	1.375	###	1.355	3,255,525	2,238,173	86.7	86.7	###
2024-Mar-11 Mon	1.325	###	###	###	1,500,244	0	32.6	32.6	0.0
2024-Mar-08 Fri	###	###	###	###	2,154,241	0	65.8	65.8	0.0
2024-Mar-07 Thu	1.285	1.325	1.255	###			80.4	80.4	0.0
2024-Mar-06 Wed	###	1.2925	1.21	1.27	4,040,773	###	69.4	69.4	###
2024-Mar-05 Tue	1.22	###	###	1.29			93.0	93.0	0.1
2024-Mar-04 Mon	1.185	1.185	1.1225	1.125			###	###	###
2024-Mar-01 Fri	1.125	1.175	###	###			###	###	0.0
2024-Feb-29 Thu	###	###	###	###	10,909,382	0	###	###	0.0
2024-Feb-28 Wed	###	1.245	1.1175	###	12,931,275	###	72.7	72.7	0.0
2024-Feb-27 Tue	1.355	###	1.26	###	4,760,651	###	7.9	7.9	0.0
2024-Feb-26 Mon	1.4	###	1.3625	1.385			###	###	0.1
2024-Feb-23 Fri	###	1.3875	1.355	###	1,532,620	###	###	###	0.0
2024-Feb-22 Thu	###	1.375	###	1.375	1,499,471	1,030,886	89.8	89.8	0.1
2024-Feb-21 Wed	1.24	1.4	1.21	###	8,062,888	###	94.7	94.7	0.0
2024-Feb-20 Tue	###	1.42	###	1.4			###	###	###
2024-Feb-19 Mon	###	1.4625	1.4075	###			26.5	26.5	0.0
2024-Feb-16 Fri	1.47	1.4875	1.44	1.44	1,718,682	2,515,720	###	###	0.1
2024-Feb-15 Thu	1.445	1.46	1.43	1.445	1,474,580	###	###	###	###
2024-Feb-14 Wed	1.42	1.445	1.42	1.43			###	###	0.1
2024-Feb-13 Tue	###	1.46	###	1.45			###	###	###
2024-Feb-12 Mon	1.475	1.49	1.4	###			###	###	0.0
2024-Feb-09 Fri	1.445	1.46	1.4175	1.455	1,100,357	###	74.5	74.5	###
2024-Feb-08 Thu	###	1.45	###	1.445			84.7	84.7	###
2024-Feb-07 Wed	###	###	###	1.4			17.1	17.1	###
2024-Feb-06 Tue	1.45	1.45	1.3875	1.4	1,177,482	1,670,552	###	###	###
2024-Feb-05 Mon	###	###	1.3675	1.43	1,351,371	###	###	###	0.1
2024-Feb-02 Fri	1.355	1.4325	###	1.4	3,021,129	2,163,883	###	###	###
2024-Feb-01 Thu	###	1.355	###	1.345	2,673,241	1,811,120	39.3	39.3	###
2024-Jan-31 Wed	1.4	1.4225	1.385	1.385	1,648,646	2,314,286	24.3	24.3	0.1
2024-Jan-30 Tue	###	1.41	1.3525	1.4			83.7	83.7	###
2024-Jan-29 Mon	1.43	1.43	###	###	1,867,840	###	###	###	0.0
2024-Jan-25 Thu	1.43	1.46	1.4	###			18.2	18.2	0.0
2024-Jan-24 Wed	###	1.42	###	1.42			81.4	81.4	###
2024-Jan-23 Tue	###	###	###	###	847,953	0	###	###	0.0
2024-Jan-22 Mon	1.325	1.3725	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	1.325	1,714,181	0	###	###	0.1
2024-Jan-18 Thu	###	1.355	###	###			27.3	27.3	0.0
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	###	1.385	###	###	5,161,157	###	###	###	0.0
2024-Jan-15 Mon	1.45	1.455	1.385	###	3,204,056	4,549,759	12.3	12.3	0.0
2024-Jan-12 Fri	1.5	1.52	1.46	1.46			###	###	0.1
2024-Jan-11 Thu	1.56	1.58	1.525	1.58			###	###	0.1
2024-Jan-10 Wed	###	1.58	###	1.55			84.8	84.8	###
2024-Jan-09 Tue	###	1.54	###	1.51			33.9	33.9	0.1
2024-Jan-08 Mon	1.5	###	1.455	1.485			36.5	36.5	###
2024-Jan-05 Fri	1.525	1.525	###	1.51			###	###	0.1
2024-Jan-04 Thu	1.55	1.55	1.5	1.51			13.4	13.4	0.1
2024-Jan-03 Wed	###	###	1.55	1.55	1,670,678	1,294,775	6.1	6.1	###
2024-Jan-02 Tue	###	###	###	###	1,416,251	0	79.4	79.4	0.0
2023-Dec-29 Fri	###	1.645	###	###			###	###	0.0
2023-Dec-28 Thu	###	1.645	###	###			###	###	0.0
2023-Dec-27 Wed	1.585	###	1.53	###			###	###	0.0
2023-Dec-22 Fri	1.545	1.57	1.52	1.54			###	###	###
2023-Dec-21 Thu	1.55	1.56	###	1.56	2,612,351	###	###	###	###
2023-Dec-20 Wed	1.53	1.59	1.49	1.52	1,680,726	###	###	###	0.1
2023-Dec-19 Tue	1.49	###	1.44	###	1,749,956	###	71.6	71.6	0.0
2023-Dec-18 Mon	1.48	###	1.46	1.46	1,789,056	###	24.7	24.7	0.1
2023-Dec-15 Fri	1.4	1.5225	###	1.51			94.7	94.7	0.1
2023-Dec-14 Thu	###	1.5375	###	1.52	5,043,023	3,876,823	74.7	74.7	0.1
2023-Dec-13 Wed	1.47	1.49	1.44	1.45	2,689,272	3,939,783	###	###	###
2023-Dec-12 Tue	1.5	1.51	1.47	1.475	4,008,388	###	27.5	27.5	0.1
2023-Dec-11 Mon	1.55	1.56	1.49	1.49	3,095,787	4,721,075	15.1	15.1	###
2023-Dec-08 Fri	1.5	1.56	1.5	1.55			###	###	###
2023-Dec-07 Thu	1.55	1.55	1.49	1.53	1,465,440	###	26.9	26.9	###
2023-Dec-06 Wed	1.5	1.55	1.48	1.53			###	###	###
2023-Dec-05 Tue	1.525	1.54	1.455	1.485	1,985,488	###	###	###	###
2023-Dec-04 Mon	###	###	1.51	1.52	2,616,471	###	10.5	10.5	0.1
2023-Dec-01 Fri	1.5	1.59	1.45	1.59			94.1	94.1	###
2023-Nov-30 Thu	1.525	1.545	1.41	1.5			19.8	19.8	0.1
2023-Nov-29 Wed	1.45	1.5725	1.45	1.5			88.7	88.7	0.1
2023-Nov-28 Tue	###	1.44	1.375	###	3,881,344	###	80.1	80.1	0.0
2023-Nov-27 Mon	###	###	1.3275	###	2,709,322	###	###	###	0.0
2023-Nov-24 Fri	###	###	1.29	###			###	###	0.0
2023-Nov-23 Thu	1.225	###	1.22	1.29			93.7	93.7	0.1
2023-Nov-22 Wed	1.28	1.28	1.1825	1.225			###	###	0.1
2023-Nov-21 Tue	###	###	###	###	0				0.0
2023-Nov-20 Mon	###	###	###	###	0				0.0
2023-Nov-17 Fri	###	###	###	###			12.3	12.3	0.0
2023-Nov-16 Thu	###	1.9225	1.8775	###			35.7	35.7	0.0
2023-Nov-15 Wed	1.87	###	1.845	###			###	###	0.0
2023-Nov-14 Tue	###	1.87	###	###	949,982	###	86.3	86.3	0.0
2023-Nov-13 Mon	1.76	1.78	1.72	###			###	###	0.0
2023-Nov-10 Fri	1.825	1.84	1.74	1.77			15.3	15.3	###
2023-Nov-09 Thu	###	###	###	1.85			7.6	7.6	0.1
2023-Nov-08 Wed	###	###	###	###			###	###	0.0
2023-Nov-07 Tue	1.85	1.975	1.845	###	1,843,070	###	###	###	0.0
2023-Nov-06 Mon	###	1.9225	1.81	1.85	1,255,522	###	###	###	0.1
2023-Nov-03 Fri	1.87	###	1.8375	###			###	###	0.0
2023-Nov-02 Thu	###	1.88	1.83	1.85	1,757,044	###	###	###	0.1
2023-Nov-01 Wed	1.83	###	1.7925	1.85	1,488,171	1,333,773	###	###	0.1
2023-Oct-31 Tue	1.785	1.855	1.785	1.81	1,474,424	2,683,451	80.0	80.0	###
2023-Oct-30 Mon	###	1.83	1.7425	1.78			26.4	26.4	0.1
2023-Oct-27 Fri	###	###	1.8325	###			5.8	5.8	0.0
2023-Oct-26 Thu	2	###	###	###	1,412,881	0	14.2	14.2	0.0
2023-Oct-25 Wed	###	###	###	###			4.6	4.6	0.0
2023-Oct-24 Tue	###	###	###	###	2,309,773	0	26.4	26.4	0.0
2023-Oct-23 Mon	###	2.25	###	2.23	398,724	###	86.2	86.2	###
2023-Oct-20 Fri	2.2	2.25	###	###			32.1	32.1	0.0
2023-Oct-19 Thu	###	2.24	###	2.21			###	###	0.2
2023-Oct-18 Wed	2.25	2.25	2.22	2.22			###	###	0.2
2023-Oct-17 Tue	2.21	###	###	2.23	1,046,583	0	###	###	###
2023-Oct-16 Mon	2.23	2.23	###	2.2	872,254	###	32.4	32.4	0.2
2023-Oct-13 Fri	2.27	2.28	2.21	2.21	689,923	1,548,877	###	###	0.2
2023-Oct-12 Thu	2.29	###	2.255	2.27			###	###	0.2
2023-Oct-11 Wed	2.21	2.29	2.21	2.28			87.0	87.0	0.2
2023-Oct-10 Tue	2.23	###	2.2	2.21	1,338,348	1,472,182	24.2	24.2	0.2
2023-Oct-09 Mon	2.24	2.25	###	2.2			25.8	25.8	0.2
2023-Oct-06 Fri	###	2.22	###	2.22	926,346	1,028,244	###	###	0.2
2023-Oct-05 Thu	###	2.21	###	###			70.3	70.3	0.0
2023-Oct-04 Wed	2.2	2.24	###	###			32.1	32.1	0.0
2023-Oct-03 Tue	2.28	###	2.2	2.2	891,051	980,156	15.0	15.0	0.2
2023-Oct-02 Mon	###	###	2.285	2.29	343,353	392,280	31.9	31.9	###
2023-Sep-29 Fri	###	2.355	2.29	###			15.0	15.0	0.0
2023-Sep-28 Thu	2.41	2.41	###	###	990,381	###	20.0	20.0	0.0
2023-Sep-27 Wed	###	###	###	2.42	761,971	0	90.5	90.5	0.2
2023-Sep-26 Tue	###	###	###	###	629,854	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	###	714,626	0	82.2	82.2	0.0
2023-Sep-22 Fri	###	###	###	###	1,117,670	0	67.1	67.1	0.0
2023-Sep-21 Thu	###	2.4	###	###			###	###	0.0
2023-Sep-20 Wed	###	2.41	###	###			27.7	27.7	0.0
2023-Sep-19 Tue	2.41	2.425	###	###	1,087,029	1,318,022	###	###	0.0
2023-Sep-18 Mon	2.48	2.48	2.4	2.43	1,784,589	###	###	###	###
2023-Sep-15 Fri	2.51	2.54	2.48	2.48	3,364,985	###	###	###	0.2
2023-Sep-14 Thu	###	2.48	###	2.48	1,058,824	1,312,941	90.4	90.4	0.2
2023-Sep-13 Wed	2.49	2.51	###	###			11.7	11.7	0.0
2023-Sep-12 Tue	2.51	2.54	2.49	2.5	699,129	###	###	###	0.2
2023-Sep-11 Mon	2.52	2.57	2.47	2.53	1,167,276	###	75.0	75.0	###
2023-Sep-08 Fri	###	###	2.52	2.56			18.5	18.5	0.2
2023-Sep-07 Thu	###	2.73	###	###	870,588	1,188,352	###	###	0.0
2023-Sep-06 Wed	2.75	2.75	###	###			19.1	19.1	0.0
2023-Sep-05 Tue	2.8	2.81	2.74	2.77	1,421,553	###	###	###	0.2
2023-Sep-04 Mon	2.78	2.82	2.75	2.82			###	###	###
2023-Sep-01 Fri	2.81	###	2.745	2.78			###	###	0.2
2023-Aug-31 Thu	2.87	2.87	###	2.8	5,999,341	8,609,054	###	###	0.2
2023-Aug-30 Wed	###	###	###	###			###	###	0.0
2023-Aug-29 Tue	###	2.72	###	2.71	1,926,172	###	###	###	###
2023-Aug-28 Mon	###	###	###	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	###			19.8	19.8	0.0
2023-Aug-24 Thu	###	2.72	###	2.71			###	###	###
2023-Aug-23 Wed	2.7	2.72	###	###			29.5	29.5	0.0
2023-Aug-22 Tue	2.83	2.83	###	2.7	1,338,242	###	10.0	10.0	0.2
2023-Aug-21 Mon	2.86	2.87	2.81	2.85			###	###	###
2023-Aug-18 Fri	2.86	###	###	2.88	1,795,685	0	72.0	72.0	0.2
2023-Aug-17 Thu	###	###	2.855	2.87	773,847	###	###	###	###
2023-Aug-16 Wed	###	###	###	###			###	###	0.0
2023-Aug-15 Tue	###	###	###	###	394,320	0	###	###	0.0
2023-Aug-14 Mon	###	###	3	###	539,752	809,628	79.2	79.2	0.0
2023-Aug-11 Fri	###	###	###	###	390,084	0	78.3	78.3	0.0