(KAR) KAROON ENERGY LTD 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 Mon 25-Jun-02 09:46:38 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

(KAR) KAROON ENERGY LTD Daily Prices...

TOC Company Info for KAR Limits

Company Details for (KAR) KAROON ENERGY LTD

Listing Code	KAR
Listing Name	KAROON ENERGY LTD
GICS Sector	Energy
ISIN Name	KAROON GAS AUSTRALIA
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000KAR6

Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for KAR .. Thursday 29th May 2025

KAR 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	###	1,042	###
MAX	###	28,182,283	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for KAR Bottom

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

End of day Prices (full format),

600 Days for (KAR) KAROON ENERGY LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-30 Fri	1.655	###	1.645	###			67.6	67.6	0.0
2025-May-29 Thu	###	###	1.6525	###			###	###	0.0
2025-May-28 Wed	###	###	1.6325	###			76.5	76.5	0.0
2025-May-27 Tue	###	###	###	###	2,534,253	0	35.3	35.3	0.0
2025-May-26 Mon	###	###	1.6225	###	2,417,944	1,961,557	###	###	0.0
2025-May-23 Fri	1.58	###	1.58	1.625	3,381,558	###	###	###	###
2025-May-22 Thu	1.575	1.5925	1.57	1.57			###	###	0.1
2025-May-21 Wed	###	1.625	1.59	###			34.5	34.5	0.0
2025-May-20 Tue	###	###	1.585	###			###	###	0.0
2025-May-19 Mon	###	###	###	###	2,208,259	0	###	###	0.0
2025-May-16 Fri	###	###	1.5875	###			26.4	26.4	0.0
2025-May-15 Thu	###	###	###	###			21.6	21.6	0.0
2025-May-14 Wed	###	1.685	###	###			###	###	0.0
2025-May-13 Tue	1.585	###	1.5675	###	6,937,954	5,437,621	###	###	0.0
2025-May-12 Mon	1.5	1.5625	1.5	1.56			###	###	###
2025-May-09 Fri	###	1.5	###	1.485			77.4	77.4	###
2025-May-08 Thu	1.44	1.455	1.43	1.44	2,959,925	###	60.1	60.1	0.1
2025-May-07 Wed	###	1.47	1.425	1.445	5,137,522	###	67.5	67.5	###
2025-May-06 Tue	1.43	###	###	1.42	2,520,022	0	###	###	###
2025-May-05 Mon	1.445	1.445	###	###	6,342,772	4,582,652	###	###	0.0
2025-May-02 Fri	###	1.485	1.42	1.46	2,480,182	###	###	###	0.1
2025-May-01 Thu	###	1.45	###	1.43			32.1	32.1	0.1
2025-Apr-30 Wed	1.44	###	1.4225	1.44	6,809,773	4,843,451	67.3	67.3	0.1
2025-Apr-29 Tue	1.42	1.45	1.41	1.43	4,447,959	6,360,581	###	###	0.1
2025-Apr-28 Mon	1.4	1.43	###	1.42			82.2	82.2	###
2025-Apr-24 Thu	###	1.4075	###	###			66.8	66.8	0.0
2025-Apr-23 Wed	###	1.4025	1.3375	###			89.3	89.3	0.0
2025-Apr-22 Tue	###	1.355	###	###	4,924,184	###	24.2	24.2	0.0
2025-Apr-17 Thu	1.28	1.345	1.275	###	5,703,972	###	###	###	0.0
2025-Apr-16 Wed	1.21	1.255	###	1.245			84.3	84.3	0.1
2025-Apr-15 Tue	1.225	1.24	###	1.225	9,639,170	5,976,285	67.8	67.8	0.1
2025-Apr-14 Mon	1.25	1.275	1.225	1.225	7,180,443	8,975,553	###	###	0.1
2025-Apr-11 Fri	1.225	1.2475	###	1.23			60.1	60.1	0.1
2025-Apr-10 Thu	###	1.41	1.285	1.285			9.5	9.5	###
2025-Apr-09 Wed	1.275	1.275	1.21	1.22	5,215,587	###	###	###	0.1
2025-Apr-08 Tue	###	###	1.285	###	6,478,124	###	52.3	52.3	0.0
2025-Apr-07 Mon	1.22	###	1.2	1.285			91.1	91.1	###
2025-Apr-04 Fri	1.47	1.47	###	###	12,699,752	###	8.8	8.8	0.0
2025-Apr-03 Thu	###	1.5875	1.5325	1.555			37.0	37.0	###
2025-Apr-02 Wed	###	###	1.59	###	3,568,026	2,836,580	31.0	31.0	0.0
2025-Apr-01 Tue	###	1.6325	###	###	5,247,857	###	78.8	78.8	0.0
2025-Mar-31 Mon	###	###	1.57	1.575	4,573,471	3,590,174	###	###	0.1
2025-Mar-28 Fri	###	###	###	###			75.3	75.3	0.0
2025-Mar-27 Thu	###	###	###	###			###	###	0.0
2025-Mar-26 Wed	1.655	###	###	###			###	###	0.0
2025-Mar-25 Tue	###	1.655	###	###	2,807,272	###	###	###	0.0
2025-Mar-24 Mon	###	###	1.6125	###	2,389,429	1,926,477	###	###	0.0
2025-Mar-21 Fri	###	1.645	###	1.625			###	###	###
2025-Mar-20 Thu	###	###	1.59	###			71.7	71.7	0.0
2025-Mar-19 Wed	###	###	1.59	###	4,631,656	###	21.2	21.2	0.0
2025-Mar-18 Tue	###	1.645	1.5625	1.625			74.8	74.8	###
2025-Mar-17 Mon	1.57	1.625	###	###			###	###	0.0
2025-Mar-14 Fri	1.575	1.58	1.545	1.56			21.8	21.8	###
2025-Mar-13 Thu	1.56	1.58	###	1.57	5,527,627	4,366,825	###	###	0.1
2025-Mar-12 Wed	1.53	###	1.5225	###			83.9	83.9	0.0
2025-Mar-11 Tue	1.485	###	###	1.54			93.1	93.1	###
2025-Mar-10 Mon	1.54	1.5525	###	1.525	5,892,170	###	28.4	28.4	0.1
2025-Mar-07 Fri	###	1.56	1.5025	1.52			34.8	34.8	0.1
2025-Mar-06 Thu	###	1.54	1.4925	1.54	8,590,129	13,024,783	###	###	###
2025-Mar-05 Wed	1.56	1.585	1.5025	###			###	###	0.0
2025-Mar-04 Tue	1.5	1.57	1.47	###			93.7	93.7	0.0
2025-Mar-03 Mon	1.55	1.59	1.5325	1.57	4,412,956	6,889,727	###	###	0.1
2025-Feb-28 Fri	1.485	1.56	1.485	###	8,647,082	13,165,182	###	###	0.0
2025-Feb-27 Thu	1.46	1.51	1.4175	1.455	6,526,287	9,552,852	30.3	30.3	###
2025-Feb-26 Wed	1.385	1.3975	###	###	2,394,425	###	###	###	0.0
2025-Feb-25 Tue	1.41	1.41	###	1.4	2,978,076	2,099,543	###	###	###
2025-Feb-24 Mon	1.4	1.4225	###	1.4	2,412,483	1,715,878	69.7	69.7	###
2025-Feb-21 Fri	1.425	1.43	1.3975	###	2,761,824	3,904,528	33.2	33.2	0.0
2025-Feb-20 Thu	1.385	1.41	###	###	3,925,154	###	###	###	0.0
2025-Feb-19 Wed	1.4	1.4	1.3625	###			28.7	28.7	0.0
2025-Feb-18 Tue	###	###	###	###	4,082,846	0	26.7	26.7	0.0
2025-Feb-17 Mon	1.425	1.44	###	1.425	2,297,244	###	###	###	###
2025-Feb-14 Fri	1.47	1.475	1.42	1.43			###	###	0.1
2025-Feb-13 Thu	###	1.485	1.44	###	5,058,477	7,398,022	###	###	0.0
2025-Feb-12 Wed	1.53	1.54	1.46	1.485			17.1	17.1	###
2025-Feb-11 Tue	1.53	1.5375	###	1.51			25.6	25.6	0.1
2025-Feb-10 Mon	1.51	1.52	1.4875	1.51			###	###	0.1
2025-Feb-07 Fri	1.575	1.575	1.51	###	5,644,953	8,707,340	9.1	9.1	0.0
2025-Feb-06 Thu	###	###	1.56	1.575			###	###	0.1
2025-Feb-05 Wed	1.57	1.6125	1.56	###			###	###	0.0
2025-Feb-04 Tue	1.56	1.575	###	1.545	5,708,879	4,495,742	29.3	29.3	###
2025-Feb-03 Mon	1.56	1.5675	1.5325	1.555			46.1	46.1	###
2025-Jan-31 Fri	1.55	###	1.545	1.58			82.3	82.3	0.1
2025-Jan-30 Thu	###	1.545	###	###	8,444,388	6,523,289	95.8	95.8	0.0
2025-Jan-29 Wed	###	###	1.3775	1.425	3,575,323	###	###	###	###
2025-Jan-28 Tue	###	###	1.355	###	3,727,042	2,525,070	###	###	0.0
2025-Jan-24 Fri	###	1.41	###	1.4			73.9	73.9	###
2025-Jan-23 Thu	1.41	1.425	###	###	3,241,974	###	###	###	0.0
2025-Jan-22 Wed	###	1.425	###	1.41	4,102,648	###	###	###	###
2025-Jan-21 Tue	###	1.425	###	1.42			75.9	75.9	###
2025-Jan-20 Mon	###	1.5	1.41	1.41			7.8	7.8	###
2025-Jan-17 Fri	1.485	###	1.4675	###			###	###	0.0
2025-Jan-16 Thu	1.43	###	1.43	###	5,321,682	###	91.6	91.6	0.0
2025-Jan-15 Wed	1.425	1.43	1.4	1.41	10,640,458	15,056,248	26.2	26.2	###
2025-Jan-14 Tue	###	###	###	1.44			20.1	20.1	0.1
2025-Jan-13 Mon	###	1.48	###	1.46	5,795,077	4,288,356	###	###	0.1
2025-Jan-10 Fri	1.43	1.43	###	1.41			22.4	22.4	###
2025-Jan-09 Thu	###	###	1.385	1.42	2,491,276	###	###	###	###
2025-Jan-08 Wed	###	1.4575	1.425	1.44	3,535,228	5,095,147	69.0	69.0	0.1
2025-Jan-07 Tue	1.44	1.455	###	###	4,507,551	3,279,243	###	###	0.0
2025-Jan-06 Mon	1.44	1.4475	1.43	1.44			###	###	0.1
2025-Jan-03 Fri	1.41	1.44	1.41	###			###	###	0.0
2025-Jan-02 Thu	###	1.42	###	1.4	3,169,370	2,250,252	###	###	###
2024-Dec-31 Tue	###	###	###	###	2,034,578	0	88.5	88.5	0.0
2024-Dec-30 Mon	###	###	###	1.345	2,796,982	0	###	###	###
2024-Dec-27 Fri	###	###	1.285	###			59.6	59.6	0.0
2024-Dec-24 Tue	###	1.3125	1.2775	1.29			###	###	0.1
2024-Dec-23 Mon	1.28	###	1.275	1.285	3,149,488	###	60.8	60.8	###
2024-Dec-20 Fri	###	###	###	###	8,940,589	0	###	###	0.0
2024-Dec-19 Thu	1.26	1.28	1.225	1.23			20.2	20.2	0.1
2024-Dec-18 Wed	1.26	1.275	1.175	1.275			###	###	###
2024-Dec-17 Tue	###	###	1.26	1.26			###	###	###
2024-Dec-16 Mon	1.41	1.4175	###	###			###	###	0.0
2024-Dec-13 Fri	###	1.4225	1.385	1.41			###	###	###
2024-Dec-12 Thu	1.4	1.45	###	1.4	4,587,358	###	76.2	76.2	###
2024-Dec-11 Wed	1.385	###	1.355	###			###	###	0.0
2024-Dec-10 Tue	1.325	1.385	###	1.385			###	###	0.1
2024-Dec-09 Mon	1.345	1.3475	1.285	###			###	###	0.0
2024-Dec-06 Fri	###	1.355	###	1.345			###	###	###
2024-Dec-05 Thu	1.355	###	###	1.355			67.3	67.3	###
2024-Dec-04 Wed	###	1.3775	###	###	3,194,284	###	66.1	66.1	0.0
2024-Dec-03 Tue	1.355	1.375	###	###			69.4	69.4	0.0
2024-Dec-02 Mon	###	###	###	###			###	###	0.0
2024-Nov-29 Fri	###	###	###	###			###	###	0.0
2024-Nov-28 Thu	###	###	###	###	3,449,823	0	###	###	0.0
2024-Nov-27 Wed	###	###	###	###			###	###	0.0
2024-Nov-26 Tue	###	###	###	###			###	###	0.0
2024-Nov-25 Mon	1.41	1.425	1.375	1.375	6,364,959	8,910,942	22.8	22.8	0.1
2024-Nov-22 Fri	###	1.42	1.3775	###			79.3	79.3	0.0
2024-Nov-21 Thu	1.375	1.385	1.355	1.355			28.2	28.2	###
2024-Nov-20 Wed	1.43	1.43	###	###	2,105,474	###	12.4	12.4	0.0
2024-Nov-19 Tue	1.41	###	###	###			65.2	65.2	0.0
2024-Nov-18 Mon	###	###	1.355	###	3,671,540	###	83.8	83.8	0.0
2024-Nov-15 Fri	1.345	###	###	###			###	###	0.0
2024-Nov-14 Thu	###	###	###	###	4,602,244	0	###	###	0.0
2024-Nov-13 Wed	###	###	1.3175	###			###	###	0.0
2024-Nov-12 Tue	1.375	###	1.3525	###			34.6	34.6	0.0
2024-Nov-11 Mon	###	###	###	1.375	2,782,570	0	36.1	36.1	0.1
2024-Nov-08 Fri	1.42	1.445	###	1.4			20.3	20.3	###
2024-Nov-07 Thu	1.4	1.44	1.3825	1.43			88.0	88.0	0.1
2024-Nov-06 Wed	###	1.4175	###	###			21.8	21.8	0.0
2024-Nov-05 Tue	1.385	1.41	1.375	###			###	###	0.0
2024-Nov-04 Mon	###	###	1.355	1.375	3,223,072	###	31.8	31.8	0.1
2024-Nov-01 Fri	1.375	1.4025	###	1.4			81.7	81.7	###
2024-Oct-31 Thu	###	1.41	1.375	###	4,311,353	6,003,559	###	###	0.0
2024-Oct-30 Wed	1.355	1.3825	###	###	6,132,541	###	###	###	0.0
2024-Oct-29 Tue	###	###	1.3525	1.355			19.8	19.8	###
2024-Oct-28 Mon	###	1.385	###	###	8,197,658	5,676,878	###	###	0.0
2024-Oct-25 Fri	1.41	###	1.375	###	7,121,950	4,896,340	17.5	17.5	0.0
2024-Oct-24 Thu	###	1.475	###	###			36.9	36.9	0.0
2024-Oct-23 Wed	1.42	1.425	###	###	4,990,574	3,555,783	###	###	0.0
2024-Oct-22 Tue	1.445	1.455	###	###			###	###	0.0
2024-Oct-21 Mon	###	1.4675	1.425	1.44			###	###	0.1
2024-Oct-18 Fri	1.475	1.48	###	1.44			18.1	18.1	0.1
2024-Oct-17 Thu	1.555	1.56	1.485	1.485			8.0	8.0	###
2024-Oct-16 Wed	1.53	###	1.525	1.525	3,649,785	###	###	###	0.1
2024-Oct-15 Tue	###	1.55	1.49	1.55	6,590,984	###	86.9	86.9	###
2024-Oct-14 Mon	###	###	1.49	1.525			17.1	17.1	0.1
2024-Oct-11 Fri	1.555	1.585	1.5375	1.57	5,857,828	###	74.4	74.4	0.1
2024-Oct-10 Thu	1.54	1.55	###	1.545	13,467,355	###	###	###	###
2024-Oct-09 Wed	1.56	1.57	1.5225	1.53	8,079,625	12,493,120	###	###	###
2024-Oct-08 Tue	###	1.675	###	###	5,386,050	###	14.3	14.3	0.0
2024-Oct-07 Mon	###	###	###	###			###	###	0.0
2024-Oct-04 Fri	###	###	###	1.645			19.0	19.0	0.1
2024-Oct-03 Thu	###	###	###	###	6,655,787	0	###	###	0.0
2024-Oct-02 Wed	###	###	1.5775	###	10,992,941	8,670,682	###	###	0.0
2024-Oct-01 Tue	###	###	###	1.525	6,261,646	0	###	###	0.1
2024-Sep-30 Mon	1.485	###	1.48	###			###	###	0.0
2024-Sep-27 Fri	1.51	###	1.45	1.46			###	###	0.1
2024-Sep-26 Thu	1.54	1.5575	###	1.525			###	###	0.1
2024-Sep-25 Wed	1.58	1.5925	1.54	1.55	3,728,946	###	###	###	###
2024-Sep-24 Tue	###	1.56	###	1.56	4,123,824	3,216,582	76.1	76.1	###
2024-Sep-23 Mon	###	1.545	###	###			###	###	0.0
2024-Sep-20 Fri	1.52	1.5425	1.5075	###			###	###	0.0
2024-Sep-19 Thu	1.53	1.53	1.4975	###	7,261,529	###	24.5	24.5	0.0
2024-Sep-18 Wed	1.48	1.53	1.47	1.53	5,923,948	8,885,922	###	###	###
2024-Sep-17 Tue	1.48	1.485	1.455	1.475			32.4	32.4	0.1
2024-Sep-16 Mon	1.48	###	1.44	1.45	7,813,127	5,625,451	21.9	21.9	###
2024-Sep-13 Fri	###	###	1.475	1.48	6,118,289	###	###	###	0.1
2024-Sep-12 Thu	1.48	###	1.43	1.48			###	###	0.1
2024-Sep-11 Wed	1.455	###	###	1.44			###	###	0.1
2024-Sep-10 Tue	1.46	###	1.43	1.475	6,628,888	4,739,654	79.8	79.8	0.1
2024-Sep-09 Mon	1.445	###	###	1.44			30.1	30.1	0.1
2024-Sep-06 Fri	###	1.525	###	1.47	7,225,547	5,509,479	###	###	###
2024-Sep-05 Thu	1.59	1.59	1.49	1.51	7,338,550	###	###	###	0.1
2024-Sep-04 Wed	###	###	1.58	###	6,719,976	5,308,781	###	###	0.0
2024-Sep-03 Tue	1.7	1.72	###	1.7			68.6	68.6	###
2024-Sep-02 Mon	1.72	1.75	###	###			74.8	74.8	0.0
2024-Aug-30 Fri	###	1.745	###	1.73			90.3	90.3	###
2024-Aug-29 Thu	###	1.675	1.56	1.575	10,900,380	###	###	###	0.1
2024-Aug-28 Wed	1.74	1.785	1.7	1.7			18.9	18.9	###
2024-Aug-27 Tue	1.74	1.7775	1.74	###			###	###	0.0
2024-Aug-26 Mon	1.73	1.74	1.7	1.73	3,039,350	5,227,682	###	###	###
2024-Aug-23 Fri	###	###	###	###	3,846,620	0	65.9	65.9	0.0
2024-Aug-22 Thu	1.73	1.7325	1.7	1.71	3,884,684	6,667,088	26.6	26.6	0.1
2024-Aug-21 Wed	1.77	1.775	###	###	6,209,859	5,511,249	15.6	15.6	0.0
2024-Aug-20 Tue	1.785	###	1.77	###			78.0	78.0	0.0
2024-Aug-19 Mon	1.8	1.81	1.78	1.8			67.5	67.5	0.1
2024-Aug-16 Fri	1.78	1.81	1.76	1.81			###	###	###
2024-Aug-15 Thu	1.775	1.7875	1.7375	1.75			23.9	23.9	0.1
2024-Aug-14 Wed	1.79	###	1.76	1.77			###	###	###
2024-Aug-13 Tue	###	###	1.775	1.775			26.4	26.4	###
2024-Aug-12 Mon	1.775	1.785	1.74	1.76			###	###	0.1
2024-Aug-09 Fri	###	1.79	1.75	1.76	3,416,086	6,046,472	###	###	0.1
2024-Aug-08 Thu	1.76	1.78	1.73	###	5,198,056	9,122,588	###	###	0.0
2024-Aug-07 Wed	1.72	1.75	###	###	5,411,740	4,735,272	69.9	69.9	0.0
2024-Aug-06 Tue	###	1.745	1.685	###			###	###	0.0
2024-Aug-05 Mon	1.81	1.82	1.7	1.7	9,533,279	16,778,571	###	###	###
2024-Aug-02 Fri	1.875	1.88	1.84	1.88			###	###	0.1
2024-Aug-01 Thu	1.89	###	1.88	###	11,208,576	###	85.8	85.8	0.0
2024-Jul-31 Wed	1.83	###	###	###	5,914,376	0	75.7	75.7	0.0
2024-Jul-30 Tue	###	1.845	1.78	###	4,811,685	8,721,179	###	###	0.0
2024-Jul-29 Mon	1.84	1.8575	1.82	###			35.3	35.3	0.0
2024-Jul-26 Fri	1.785	1.85	1.775	1.84	5,568,687	10,093,245	###	###	###
2024-Jul-25 Thu	1.88	###	###	1.74	10,914,328	0	6.3	6.3	0.1
2024-Jul-24 Wed	1.785	###	###	###			###	###	0.0
2024-Jul-23 Tue	1.83	1.83	1.8	1.8	2,308,284	###	###	###	0.1
2024-Jul-22 Mon	1.85	1.86	1.825	1.83	3,283,277	###	29.7	29.7	###
2024-Jul-19 Fri	1.86	1.87	1.84	1.87	4,448,575	###	71.3	71.3	###
2024-Jul-18 Thu	1.88	###	1.875	###	2,393,525	2,243,929	###	###	0.0
2024-Jul-17 Wed	###	###	###	1.87			###	###	###
2024-Jul-16 Tue	###	###	1.88	###			73.3	73.3	0.0
2024-Jul-15 Mon	###	###	1.87	1.89	4,081,942	###	###	###	###
2024-Jul-12 Fri	1.86	###	1.85	###			84.4	84.4	0.0
2024-Jul-11 Thu	1.855	1.855	1.82	1.83			22.9	22.9	###
2024-Jul-10 Wed	###	1.845	1.79	###	2,263,887	###	###	###	0.0
2024-Jul-09 Tue	1.82	###	1.78	1.81	4,643,355	4,132,585	30.1	30.1	###
2024-Jul-08 Mon	1.86	1.86	1.8	###			###	###	0.0
2024-Jul-05 Fri	1.875	1.8825	1.8575	1.87	2,710,885	5,069,354	30.1	30.1	###
2024-Jul-04 Thu	1.875	1.8975	###	1.875			68.2	68.2	###
2024-Jul-03 Wed	1.81	1.845	1.8025	1.84	2,157,728	3,935,156	80.4	80.4	###
2024-Jul-02 Tue	1.83	###	1.81	1.81	5,398,785	###	26.2	26.2	###
2024-Jul-01 Mon	1.82	1.8475	1.81	###			34.3	34.3	0.0
2024-Jun-28 Fri	1.8	###	1.785	1.83			75.3	75.3	###
2024-Jun-27 Thu	1.79	###	1.755	1.78			26.3	26.3	0.1
2024-Jun-26 Wed	1.785	1.83	1.78	1.8	6,983,355	12,604,955	74.5	74.5	0.1
2024-Jun-25 Tue	1.76	1.77	1.725	###			66.0	66.0	0.0
2024-Jun-24 Mon	1.725	1.73	###	1.725			###	###	###
2024-Jun-21 Fri	###	1.73	###	1.72	10,895,082	9,424,245	###	###	0.1
2024-Jun-20 Thu	1.645	###	###	###			###	###	0.0
2024-Jun-19 Wed	1.655	###	###	1.655			69.6	69.6	0.1
2024-Jun-18 Tue	1.675	1.675	###	1.645			###	###	0.1
2024-Jun-17 Mon	1.675	1.685	###	###	4,616,272	###	25.1	25.1	0.0
2024-Jun-14 Fri	###	1.71	###	1.675	5,104,654	4,364,479	31.5	31.5	###
2024-Jun-13 Thu	1.7	1.71	###	###			24.2	24.2	0.0
2024-Jun-12 Wed	1.7	1.72	###	###			38.7	38.7	0.0
2024-Jun-11 Tue	1.74	1.745	1.685	###			23.5	23.5	0.0
2024-Jun-07 Fri	1.73	1.74	###	###	2,619,243	2,278,741	17.7	17.7	0.0
2024-Jun-06 Thu	1.745	1.745	###	1.71			20.6	20.6	0.1
2024-Jun-05 Wed	1.71	1.73	1.6525	1.71	7,020,529	###	69.6	69.6	0.1
2024-Jun-04 Tue	1.73	###	1.7075	###	8,883,484	7,584,274	###	###	0.0
2024-Jun-03 Mon	1.81	###	1.785	1.785			###	###	0.1
2024-May-31 Fri	###	###	1.7825	###			26.9	26.9	0.0
2024-May-30 Thu	1.8	1.8175	1.785	1.79			34.3	34.3	0.1
2024-May-29 Wed	1.85	###	###	1.82	6,707,080	0	25.6	25.6	###
2024-May-28 Tue	###	1.855	1.825	1.83			###	###	###
2024-May-27 Mon	###	1.83	1.8	1.83			76.3	76.3	###
2024-May-24 Fri	###	1.845	###	1.81			68.9	68.9	###
2024-May-23 Thu	1.81	1.86	1.785	###	6,208,547	11,315,076	79.5	79.5	0.0
2024-May-22 Wed	###	###	###	###	5,622,555	0	###	###	0.0
2024-May-21 Tue	###	###	1.86	###	4,770,773	###	###	###	0.0
2024-May-20 Mon	1.855	###	1.845	###	7,470,379	6,891,424	###	###	0.0
2024-May-17 Fri	1.855	###	1.83	###			###	###	0.0
2024-May-16 Thu	1.89	###	1.855	1.86			###	###	0.1
2024-May-15 Wed	###	###	1.855	1.88			###	###	0.1
2024-May-14 Tue	1.925	###	###	###	5,346,884	0	24.4	24.4	0.0
2024-May-13 Mon	1.955	###	###	###	4,876,586	0	###	###	0.0
2024-May-10 Fri	###	1.9825	###	###			84.5	84.5	0.0
2024-May-09 Thu	###	1.925	1.885	###	7,892,625	15,035,450	34.7	34.7	0.0
2024-May-08 Wed	###	###	1.875	1.89	8,927,484	###	26.8	26.8	###
2024-May-07 Tue	1.925	###	1.87	###	9,150,483	###	###	###	0.0
2024-May-06 Mon	###	1.955	1.8725	###			###	###	0.0
2024-May-03 Fri	###	1.955	###	###			###	###	0.0
2024-May-02 Thu	1.875	###	1.84	1.89	6,139,143	###	75.9	75.9	###
2024-May-01 Wed	1.925	###	1.87	1.88			21.9	21.9	0.1
2024-Apr-30 Tue	###	###	1.875	1.945	9,024,940	8,460,881	85.9	85.9	0.1
2024-Apr-29 Mon	###	###	1.8925	###			###	###	0.0
2024-Apr-26 Fri	1.945	1.9675	###	###			###	###	0.0
2024-Apr-24 Wed	1.975	###	###	###	9,680,020	0	###	###	0.0
2024-Apr-23 Tue	2	###	###	2			###	###	0.1
2024-Apr-22 Mon	###	###	1.9825	###			64.7	64.7	0.0
2024-Apr-19 Fri	###	2.2	###	###			###	###	0.0
2024-Apr-18 Thu	2.21	2.255	###	2.22			68.4	68.4	0.2
2024-Apr-17 Wed	2.26	2.29	2.23	2.26	2,864,289	###	###	###	###
2024-Apr-16 Tue	###	###	2.22	2.25			###	###	###
2024-Apr-15 Mon	###	2.42	###	###			###	###	0.0
2024-Apr-12 Fri	###	###	2.275	###			###	###	0.0
2024-Apr-11 Thu	2.25	2.4	2.23	###	4,675,943	###	###	###	0.0
2024-Apr-10 Wed	###	###	2.25	2.27	3,165,581	3,561,278	22.4	22.4	0.2
2024-Apr-09 Tue	2.25	###	2.24	2.29	4,640,421	5,197,271	###	###	###
2024-Apr-08 Mon	###	###	###	2.23	3,795,478	0	###	###	###
2024-Apr-05 Fri	2.26	###	2.25	2.27	7,106,979	7,995,351	###	###	0.2
2024-Apr-04 Thu	2.21	2.29	2.21	2.26			81.7	81.7	###
2024-Apr-03 Wed	2.2	2.26	###	###			35.3	35.3	0.0
2024-Apr-02 Tue	###	2.21	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###	4,792,081	0	16.8	16.8	0.0
2024-Mar-27 Wed	###	###	###	###	11,589,072	0	90.4	90.4	0.0
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	1.985	###	1.945	###	3,861,678	3,755,481	34.1	34.1	0.0
2024-Mar-22 Fri	###	###	1.9425	###	2,210,057	###	15.5	15.5	0.0
2024-Mar-21 Thu	###	###	1.9675	2	3,238,542	###	###	###	0.1
2024-Mar-20 Wed	###	###	2	2	3,531,420	3,531,420	28.5	28.5	0.1
2024-Mar-19 Tue	###	###	1.945	###	5,978,141	5,813,742	###	###	0.0
2024-Mar-18 Mon	###	###	1.8975	###	4,820,645	4,573,586	###	###	0.0
2024-Mar-15 Fri	###	1.955	1.8875	1.945			###	###	0.1
2024-Mar-14 Thu	1.88	###	1.8475	1.885			71.3	71.3	0.1
2024-Mar-13 Wed	###	###	1.84	1.86	4,994,782	###	15.5	15.5	0.1
2024-Mar-12 Tue	###	###	1.885	###	4,945,740	4,661,359	###	###	0.0
2024-Mar-11 Mon	1.955	1.955	1.89	###			20.7	20.7	0.0
2024-Mar-08 Fri	###	###	1.9325	1.975	7,476,323	###	31.4	31.4	###
2024-Mar-07 Thu	###	###	###	1.975	3,841,540	0	26.8	26.8	###
2024-Mar-06 Wed	###	###	###	###			71.1	71.1	0.0
2024-Mar-05 Tue	###	1.985	1.945	###			###	###	0.0
2024-Mar-04 Mon	2	###	###	1.985			31.8	31.8	###
2024-Mar-01 Fri	###	###	###	###	3,221,348	0	###	###	0.0
2024-Feb-29 Thu	1.925	1.945	1.88	###			###	###	0.0
2024-Feb-28 Wed	1.86	1.8825	1.845	1.87	2,704,348	5,040,228	###	###	###
2024-Feb-27 Tue	1.89	###	1.8325	1.855			24.8	24.8	0.1
2024-Feb-26 Mon	1.925	###	1.88	1.88	2,615,975	###	###	###	0.1
2024-Feb-23 Fri	###	1.9475	1.9125	1.925	9,239,651	17,832,526	34.5	34.5	0.1
2024-Feb-22 Thu	###	###	###	###	8,013,720	0	###	###	0.0
2024-Feb-21 Wed	1.89	###	###	###	2,712,779	0	###	###	0.0
2024-Feb-20 Tue	1.925	1.945	1.89	###	2,744,345	5,262,281	26.0	26.0	0.0
2024-Feb-19 Mon	1.945	1.985	###	###			###	###	0.0
2024-Feb-16 Fri	###	###	1.88	###			###	###	0.0
2024-Feb-15 Thu	1.87	###	1.855	1.86	2,841,142	2,635,159	###	###	0.1
2024-Feb-14 Wed	1.845	###	1.84	1.88	5,617,378	5,167,987	###	###	0.1
2024-Feb-13 Tue	###	###	1.8575	1.88			22.0	22.0	0.1
2024-Feb-12 Mon	###	###	1.8925	###	2,573,945	###	22.1	22.1	0.0
2024-Feb-09 Fri	###	1.9975	###	###	4,575,657	###	###	###	0.0
2024-Feb-08 Thu	###	###	###	1.945	3,597,048	0	27.3	27.3	0.1
2024-Feb-07 Wed	###	1.985	###	###	3,506,185	3,479,888	64.4	64.4	0.0
2024-Feb-06 Tue	###	###	###	###	3,195,572	0	30.9	30.9	0.0
2024-Feb-05 Mon	1.955	###	###	1.945			###	###	0.1
2024-Feb-02 Fri	###	1.975	###	1.975	2,936,572	###	###	###	###
2024-Feb-01 Thu	###	1.9575	###	###	3,566,356	3,490,570	78.8	78.8	0.0
2024-Jan-31 Wed	###	###	###	1.955	6,097,721	0	###	###	###
2024-Jan-30 Tue	###	1.945	###	1.925			###	###	0.1
2024-Jan-29 Mon	1.925	1.985	###	1.955	5,335,541	5,295,524	###	###	###
2024-Jan-25 Thu	1.945	1.945	1.89	###			16.2	16.2	0.0
2024-Jan-24 Wed	1.825	###	1.825	###			###	###	0.0
2024-Jan-23 Tue	1.88	1.88	1.71	1.785			###	###	0.1
2024-Jan-22 Mon	1.855	###	###	1.86			75.5	75.5	0.1
2024-Jan-19 Fri	###	1.88	1.81	1.84			82.3	82.3	###
2024-Jan-18 Thu	1.785	###	1.77	1.79	7,184,859	###	73.2	73.2	0.1
2024-Jan-17 Wed	1.85	1.855	1.785	1.825			###	###	###
2024-Jan-16 Tue	1.855	1.8825	###	###			80.4	80.4	0.0
2024-Jan-15 Mon	###	###	###	###	6,944,680	0	17.3	17.3	0.0
2024-Jan-12 Fri	1.945	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	###	1.925	1.955			###	###	###
2024-Jan-10 Wed	###	###	###	###	5,260,257	0	16.0	16.0	0.0
2024-Jan-09 Tue	###	###	###	###	5,468,778	0	22.1	22.1	0.0
2024-Jan-08 Mon	###	###	###	###	2,514,288	0	###	###	0.0
2024-Jan-05 Fri	###	###	###	###	2,884,846	0	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###	2,845,787	0	###	###	0.0
2024-Jan-03 Wed	###	2.055	2.025	###			80.4	80.4	0.0
2024-Jan-02 Tue	###	###	###	###	2,016,757	0	###	###	0.0
2023-Dec-29 Fri	###	###	###	###			26.1	26.1	0.0
2023-Dec-28 Thu	###	###	###	###	1,810,552	0	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	###	3,047,843	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	2.025	###			###	###	0.0
2023-Dec-20 Wed	###	###	###	###	5,559,576	0	###	###	0.0
2023-Dec-19 Tue	###	2.045	1.9825	###	5,044,756	10,158,877	###	###	0.0
2023-Dec-18 Mon	###	###	1.9275	1.945	5,210,287	###	###	###	0.1
2023-Dec-15 Fri	###	###	###	1.975	9,858,258	0	###	###	###
2023-Dec-14 Thu	###	###	###	###	5,057,078	0	30.4	30.4	0.0
2023-Dec-13 Wed	1.85	###	1.845	1.88	3,746,258	3,455,923	83.8	83.8	0.1
2023-Dec-12 Tue	###	###	1.85	1.885	11,488,986	###	###	###	0.1
2023-Dec-11 Mon	###	1.975	###	###			27.6	27.6	0.0
2023-Dec-08 Fri	###	1.945	1.89	###			62.8	62.8	0.0
2023-Dec-07 Thu	###	1.9575	1.88	1.925	9,426,076	18,086,283	30.3	30.3	0.1
2023-Dec-06 Wed	1.975	2	1.9125	###	7,934,780	###	###	###	0.0
2023-Dec-05 Tue	###	###	###	1.975	9,100,853	0	###	###	###
2023-Dec-04 Mon	###	###	2	2	4,944,278	4,944,278	16.6	16.6	0.1
2023-Dec-01 Fri	2	###	2	###	3,970,784	3,970,784	###	###	0.0
2023-Nov-30 Thu	###	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###			###	###	0.0
2023-Nov-27 Mon	###	###	###	###	2,326,443	0	###	###	0.0
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	###	2.24	###	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###	2,908,848	0	###	###	0.0
2023-Nov-21 Tue	###	###	###	###	4,335,879	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###			91.8	91.8	0.0
2023-Nov-16 Thu	###	###	###	###	0				0.0
2023-Nov-15 Wed	2.41	2.45	###	###	3,367,541	###	###	###	0.0
2023-Nov-14 Tue	###	2.4	###	2.4	1,820,428	###	###	###	###
2023-Nov-13 Mon	###	###	2.27	###	1,424,956	1,617,325	###	###	0.0
2023-Nov-10 Fri	###	###	###	###			76.6	76.6	0.0
2023-Nov-09 Thu	###	###	###	###	2,123,959	0	70.6	70.6	0.0
2023-Nov-08 Wed	###	###	2.28	###	4,068,843	4,638,481	79.0	79.0	0.0
2023-Nov-07 Tue	2.42	2.425	###	2.4	2,678,684	###	###	###	###
2023-Nov-06 Mon	2.5	2.52	2.43	2.44	1,399,844	###	###	###	0.2
2023-Nov-03 Fri	2.58	2.58	2.49	2.52			###	###	###
2023-Nov-02 Thu	2.54	2.56	2.51	2.52	1,492,340	3,783,081	23.5	23.5	###
2023-Nov-01 Wed	2.53	2.54	2.5	2.53			###	###	###
2023-Oct-31 Tue	2.54	2.55	2.51	2.52	1,836,028	4,645,150	32.8	32.8	###
2023-Oct-30 Mon	2.51	2.54	2.48	2.53			###	###	###
2023-Oct-27 Fri	2.53	###	2.52	2.54	2,039,224	2,569,422	###	###	###
2023-Oct-26 Thu	2.55	2.58	2.5	2.51	2,234,122	###	###	###	###
2023-Oct-25 Wed	2.58	###	2.49	2.5	3,023,555	3,764,325	14.0	14.0	0.2
2023-Oct-24 Tue	2.58	###	2.575	###	1,934,150	###	###	###	0.0
2023-Oct-23 Mon	###	###	###	###	1,568,729	0	###	###	0.0
2023-Oct-20 Fri	###	2.72	###	###			73.6	73.6	0.0
2023-Oct-19 Thu	2.7	2.72	###	###			###	###	0.0
2023-Oct-18 Wed	###	2.7	###	2.7	1,640,829	###	###	###	0.2
2023-Oct-17 Tue	###	2.72	###	###			###	###	0.0
2023-Oct-16 Mon	###	2.73	###	###	2,226,024	3,038,522	###	###	0.0
2023-Oct-13 Fri	###	###	2.58	###			###	###	0.0
2023-Oct-12 Thu	###	###	2.56	###	2,322,385	2,972,652	###	###	0.0
2023-Oct-11 Wed	###	###	###	###	3,299,377	0	###	###	0.0
2023-Oct-10 Tue	2.59	###	2.56	###	2,784,729	3,564,453	###	###	0.0
2023-Oct-09 Mon	2.59	###	2.53	2.58	3,536,276	4,473,389	###	###	0.2
2023-Oct-06 Fri	2.5	2.51	2.42	2.44			###	###	0.2
2023-Oct-05 Thu	2.47	2.52	2.42	2.51	1,962,474	###	81.2	81.2	###
2023-Oct-04 Wed	###	###	2.49	2.55	2,980,974	###	25.3	25.3	0.2
2023-Oct-03 Tue	###	###	2.55	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	2.7			81.9	81.9	0.2
2023-Sep-29 Fri	###	###	2.59	###			66.5	66.5	0.0
2023-Sep-28 Thu	###	###	2.59	###			82.8	82.8	0.0
2023-Sep-27 Wed	2.5	2.545	2.5	2.53			78.4	78.4	###
2023-Sep-26 Tue	2.48	2.53	2.48	2.51			###	###	###
2023-Sep-25 Mon	2.5	2.5	2.45	2.48	1,917,520	###	###	###	0.2
2023-Sep-22 Fri	2.41	2.5	2.4	2.5	2,039,278	###	88.8	88.8	0.2
2023-Sep-21 Thu	2.55	2.55	2.43	2.45			###	###	0.2
2023-Sep-20 Wed	2.52	2.52	2.48	2.52	2,034,287	###	74.4	74.4	###
2023-Sep-19 Tue	2.54	2.58	2.52	2.54	2,197,888	###	73.0	73.0	###
2023-Sep-18 Mon	2.54	2.54	###	2.53			###	###	###
2023-Sep-15 Fri	2.58	2.59	###	2.56	4,135,982	###	###	###	0.2
2023-Sep-14 Thu	2.43	2.54	2.43	2.52			###	###	###
2023-Sep-13 Wed	2.52	2.53	###	2.45			17.5	17.5	0.2
2023-Sep-12 Tue	2.5	2.51	2.42	2.49			31.9	31.9	0.2
2023-Sep-11 Mon	2.55	2.55	2.49	2.52			31.7	31.7	###
2023-Sep-08 Fri	2.53	2.55	2.51	2.53			###	###	###
2023-Sep-07 Thu	2.59	###	2.52	2.54			26.0	26.0	###
2023-Sep-06 Wed	2.55	###	2.55	2.58			80.5	80.5	0.2
2023-Sep-05 Tue	2.57	2.57	###	2.54			27.3	27.3	###
2023-Sep-04 Mon	2.56	###	2.54	2.59	5,056,778	###	78.2	78.2	0.2
2023-Sep-01 Fri	2.42	###	2.4	2.49	3,206,552	###	85.2	85.2	0.2
2023-Aug-31 Thu	2.4	2.42	###	2.4	3,272,089	3,959,227	67.1	67.1	###
2023-Aug-30 Wed	###	2.43	###	2.4	3,430,271	4,167,779	###	###	###
2023-Aug-29 Tue	###	2.4	###	###	2,072,674	###	###	###	0.0
2023-Aug-28 Mon	2.28	###	2.27	###			###	###	0.0
2023-Aug-25 Fri	2.26	2.28	2.25	2.26	1,399,759	3,170,454	68.0	68.0	###
2023-Aug-24 Thu	2.29	###	2.255	###			###	###	0.0
2023-Aug-23 Wed	2.21	2.29	2.21	2.28	1,674,848	###	###	###	0.2
2023-Aug-22 Tue	2.25	2.26	###	2.25	1,137,420	1,285,284	###	###	###
2023-Aug-21 Mon	2.22	###	2.21	2.25	1,260,489	1,392,840	82.1	82.1	###
2023-Aug-18 Fri	2.2	2.25	###	2.22	1,023,324	###	###	###	0.2
2023-Aug-17 Thu	###	2.22	###	2.22			88.3	88.3	0.2
2023-Aug-16 Wed	2.2	###	###	###	1,685,557	0	###	###	0.0
2023-Aug-15 Tue	2.21	2.26	2.21	2.25			82.9	82.9	###
2023-Aug-14 Mon	2.24	2.29	2.22	2.25			###	###	###
2023-Aug-11 Fri	2.27	2.285	2.24	2.25			23.9	23.9	###
2023-Aug-10 Thu	2.26	###	2.24	2.28	2,807,824	###	###	###	0.2
2023-Aug-09 Wed	2.2	2.24	###	2.23			83.1	83.1	###
2023-Aug-08 Tue	2.21	2.22	###	2.2	758,679	###	39.0	39.0	0.2
2023-Aug-07 Mon	2.22	2.24	###	2.21	873,128	###	35.4	35.4	0.2
2023-Aug-04 Fri	###	2.24	###	2.24			88.0	88.0	###
2023-Aug-03 Thu	###	2.175	###	###	2,474,783	2,691,326	###	###	0.0
2023-Aug-02 Wed	2.22	2.25	###	###			22.8	22.8	0.0
2023-Aug-01 Tue	2.26	2.27	2.22	2.24			28.8	28.8	###
2023-Jul-31 Mon	2.22	2.26	2.21	2.23	1,131,676	###	###	###	###
2023-Jul-28 Fri	2.23	2.25	###	2.21			29.6	29.6	0.2
2023-Jul-27 Thu	2.24	2.27	2.185	2.25			63.6	63.6	###
2023-Jul-26 Wed	2.26	2.29	2.225	2.25			###	###	###
2023-Jul-25 Tue	2.2	###	###	2.22			###	###	0.2
2023-Jul-24 Mon	###	2.2	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###	836,623	0	74.9	74.9	0.0
2023-Jul-20 Thu	###	2.185	###	###			###	###	0.0
2023-Jul-19 Wed	###	2.2	###	###	1,649,047	1,813,951	26.3	26.3	0.0
2023-Jul-18 Tue	###	###	###	###	2,100,058	0	73.5	73.5	0.0
2023-Jul-17 Mon	###	###	###	###			91.7	91.7	0.0
2023-Jul-14 Fri	###	###	###	###	2,085,051	0	61.2	61.2	0.0
2023-Jul-13 Thu	###	###	###	###	2,286,575	0	62.1	62.1	0.0
2023-Jul-12 Wed	###	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			79.9	79.9	0.0
2023-Jul-07 Fri	1.945	###	###	1.975	1,414,775	0	###	###	###
2023-Jul-06 Thu	###	###	###	###			76.8	76.8	0.0
2023-Jul-05 Wed	###	###	###	###	1,202,485	0	27.2	27.2	0.0
2023-Jul-04 Tue	###	###	1.985	###	979,582	###	80.0	80.0	0.0
2023-Jul-03 Mon	###	2	1.955	2			73.7	73.7	0.1
2023-Jun-30 Fri	###	1.9725	###	###	1,662,677	###	74.1	74.1	0.0
2023-Jun-29 Thu	###	1.975	###	###	1,606,183	###	###	###	0.0
2023-Jun-28 Wed	###	1.9575	###	1.945			75.3	75.3	0.1
2023-Jun-27 Tue	1.945	1.945	1.88	###	2,838,322	###	###	###	0.0
2023-Jun-26 Mon	1.945	1.9725	###	1.945			###	###	0.1
2023-Jun-23 Fri	###	###	1.925	1.955			###	###	###
2023-Jun-22 Thu	###	###	###	###			23.8	23.8	0.0
2023-Jun-21 Wed	###	###	###	###	916,828	0	29.1	29.1	0.0
2023-Jun-20 Tue	###	###	###	###			89.3	89.3	0.0
2023-Jun-19 Mon	###	###	###	###	1,714,024	0	###	###	0.0
2023-Jun-16 Fri	###	###	###	2	2,704,079	0	###	###	0.1
2023-Jun-15 Thu	###	###	1.9325	###	2,232,473	2,157,127	###	###	0.0
2023-Jun-14 Wed	###	1.985	###	###	3,834,074	###	89.1	89.1	0.0
2023-Jun-13 Tue	###	1.975	1.88	###			15.8	15.8	0.0
2023-Jun-09 Fri	1.975	###	###	2	2,190,722	0	###	###	0.1
2023-Jun-08 Thu	1.985	###	###	1.975			39.6	39.6	###
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	###	###	1,685,374	0	30.6	30.6	0.0
2023-Jun-05 Mon	###	###	###	###			29.2	29.2	0.0
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	###	###	###	###	1,545,323	0	80.2	80.2	0.0
2023-May-31 Wed	###	###	###	###			###	###	0.0
2023-May-30 Tue	###	###	2	###			###	###	0.0
2023-May-29 Mon	###	2.055	###	###			###	###	0.0
2023-May-26 Fri	###	###	2	###			30.1	30.1	0.0
2023-May-25 Thu	###	###	2.025	###			###	###	0.0
2023-May-24 Wed	###	2.075	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###	2,198,882	0	###	###	0.0
2023-May-22 Mon	###	###	###	###	1,575,088	0	35.1	35.1	0.0
2023-May-19 Fri	###	###	###	###	1,223,147	0	###	###	0.0
2023-May-18 Thu	###	###	###	###	1,593,524	0	21.4	21.4	0.0
2023-May-17 Wed	###	###	###	###	1,946,957	0	75.1	75.1	0.0
2023-May-16 Tue	###	###	###	###			86.0	86.0	0.0
2023-May-15 Mon	###	###	###	###			37.4	37.4	0.0
2023-May-12 Fri	###	###	###	###	1,748,847	0	30.0	30.0	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	###	###	###			###	###	0.0
2023-May-09 Tue	###	###	###	###			17.7	17.7	0.0
2023-May-08 Mon	###	###	###	###	1,953,748	0	###	###	0.0
2023-May-05 Fri	###	###	###	###	1,748,620	0	###	###	0.0
2023-May-04 Thu	###	2.055	###	###			86.4	86.4	0.0
2023-May-03 Wed	2	###	1.985	###	7,670,652	7,613,122	75.4	75.4	0.0
2023-May-02 Tue	###	###	###	###	1,947,944	0	23.1	23.1	0.0
2023-May-01 Mon	###	2.2	###	###			###	###	0.0
2023-Apr-28 Fri	###	2.155	###	###			29.9	29.9	0.0
2023-Apr-27 Thu	###	###	###	###	2,388,581	0	###	###	0.0
2023-Apr-26 Wed	###	###	###	###	1,492,176	0	###	###	0.0
2023-Apr-24 Mon	###	###	###	###	947,270	0	###	###	0.0
2023-Apr-21 Fri	###	###	###	###	1,791,181	0	###	###	0.0
2023-Apr-20 Thu	###	2.185	###	###			32.1	32.1	0.0
2023-Apr-19 Wed	2.24	2.27	###	###			###	###	0.0
2023-Apr-18 Tue	2.26	2.28	2.22	2.24			30.4	30.4	###
2023-Apr-17 Mon	2.28	2.325	2.26	2.29	1,812,321	4,154,745	74.8	74.8	###
2023-Apr-14 Fri	2.24	2.29	###	2.26	5,372,242	###	69.4	69.4	###
2023-Apr-13 Thu	###	###	###	###			###	###	0.0
2023-Apr-12 Wed	2.42	2.42	###	###	2,989,529	###	16.3	16.3	0.0
2023-Apr-11 Tue	###	2.41	2.29	2.41			91.5	91.5	0.2
2023-Apr-06 Thu	###	###	2.25	2.27	2,735,052	###	19.8	19.8	0.2
2023-Apr-05 Wed	###	###	###	###			78.1	78.1	0.0
2023-Apr-04 Tue	2.29	###	2.25	###	3,247,373	###	###	###	0.0
2023-Apr-03 Mon	2.25	###	2.25	2.28	5,890,425	6,626,728	###	###	0.2
2023-Mar-31 Fri	###	###	###	###	1,219,848	0	26.9	26.9	0.0
2023-Mar-30 Thu	###	2.145	###	###	2,102,343	###	78.8	78.8	0.0
2023-Mar-29 Wed	###	2.2	###	###	2,654,489	###	###	###	0.0
2023-Mar-28 Tue	###	###	###	###			81.1	81.1	0.0
2023-Mar-27 Mon	###	###	1.975	2			###	###	0.1
2023-Mar-24 Fri	###	###	1.955	###	1,174,046	1,147,629	###	###	0.0
2023-Mar-23 Thu	2	###	1.985	###	2,032,147	###	###	###	0.0
2023-Mar-22 Wed	###	###	2	###	2,092,543	2,092,543	###	###	0.0
2023-Mar-21 Tue	###	1.985	1.925	###			###	###	0.0
2023-Mar-20 Mon	###	###	###	###			18.7	18.7	0.0
2023-Mar-17 Fri	###	###	2	###	3,060,788	3,060,788	###	###	0.0
2023-Mar-16 Thu	###	###	1.975	###	5,323,571	5,257,026	36.8	36.8	0.0
2023-Mar-15 Wed	###	###	###	###			87.9	87.9	0.0
2023-Mar-14 Tue	###	###	###	###	3,326,473	0	###	###	0.0
2023-Mar-13 Mon	###	###	###	###			83.4	83.4	0.0
2023-Mar-10 Fri	###	###	2.075	###			9.0	9.0	0.0
2023-Mar-09 Thu	2.21	###	###	2.21			###	###	0.2
2023-Mar-08 Wed	###	###	###	###			###	###	0.0
2023-Mar-07 Tue	###	2.21	###	2.2			88.9	88.9	0.2
2023-Mar-06 Mon	###	2.155	###	###			37.6	37.6	0.0
2023-Mar-03 Fri	###	###	###	###	2,437,184	0	###	###	0.0
2023-Mar-02 Thu	2.29	2.29	###	###	7,328,280	8,390,880	###	###	0.0
2023-Mar-01 Wed	2.29	###	2.24	2.24			18.5	18.5	###
2023-Feb-28 Tue	2.29	2.345	2.28	###	2,637,129	###	###	###	0.0
2023-Feb-27 Mon	2.28	2.29	2.23	2.28			78.6	78.6	0.2
2023-Feb-24 Fri	2.23	###	###	2.29	3,203,974	0	85.1	85.1	###
2023-Feb-23 Thu	2.24	2.26	###	###			###	###	0.0
2023-Feb-22 Wed	2.25	2.27	###	###			12.7	12.7	0.0
2023-Feb-21 Tue	2.23	2.28	2.23	2.27			###	###	0.2
2023-Feb-20 Mon	2.26	2.26	2.2	2.21	1,242,024	###	###	###	0.2
2023-Feb-17 Fri	2.27	###	2.25	2.27			###	###	0.2
2023-Feb-16 Thu	2.26	###	2.24	###			86.2	86.2	0.0
2023-Feb-15 Wed	###	###	2.25	2.26	780,777	878,374	23.0	23.0	###
2023-Feb-14 Tue	2.24	###	2.24	###	3,177,925	3,559,276	94.4	94.4	0.0
2023-Feb-13 Mon	2.21	2.23	###	2.23	3,839,381	###	###	###	###
2023-Feb-10 Fri	###	2.21	###	###	1,964,027	2,170,249	35.3	35.3	0.0
2023-Feb-09 Thu	2.21	2.21	###	2.2	1,591,444	1,758,545	###	###	0.2
2023-Feb-08 Wed	2.26	2.27	###	2.21			###	###	0.2
2023-Feb-07 Tue	2.23	2.27	2.2	2.2	1,977,457	###	###	###	0.2
2023-Feb-06 Mon	2.2	2.25	###	2.23			84.4	84.4	###
2023-Feb-03 Fri	###	###	2.2	2.21	2,372,275	###	###	###	0.2
2023-Feb-02 Thu	###	###	2.27	2.28			###	###	0.2
2023-Feb-01 Wed	###	###	###	###	1,830,648	0	32.6	32.6	0.0
2023-Jan-31 Tue	###	###	###	###			###	###	0.0
2023-Jan-30 Mon	2.41	2.45	2.375	###			###	###	0.0
2023-Jan-27 Fri	###	2.42	###	2.42			###	###	0.2
2023-Jan-25 Wed	###	###	###	###	2,161,776	0	35.0	35.0	0.0
2023-Jan-24 Tue	###	###	2.28	###			###	###	0.0
2023-Jan-23 Mon	2.24	###	2.23	###			88.8	88.8	0.0
2023-Jan-20 Fri	###	2.175	###	###	1,838,453	###	###	###	0.0
2023-Jan-19 Thu	###	###	2.075	###			18.5	18.5	0.0
2023-Jan-18 Wed	2.24	2.26	###	###			11.9	11.9	0.0
2023-Jan-17 Tue	2.26	2.28	2.23	2.24	803,686	###	###	###	###
2023-Jan-16 Mon	2.22	2.28	###	2.27	1,687,277	###	83.4	83.4	0.2