(KGN) KOGAN.COM LTD Daily Prices Page 3

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 26-Mar-02 03:32:30 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

(KGN) KOGAN.COM LTD Daily Prices Page 3...

TOC Company Info for KGN Limits

Company Details for (KGN) KOGAN.COM LTD

Listing Code	KGN
Listing Name	KOGAN.COM LTD
GICS Sector	Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Friday 27th February 2026
Latest price with VOLUME for KGN .. Wednesday 18th February 2026

KGN 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	25.57	###	99.8

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for KGN Bottom

<< Previous 1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

300 Days for (KGN) KOGAN.COM LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2023-Oct-13 Fri	###	###	###	###	142,476	0	34.3	34.3	0.0
2023-Oct-12 Thu	###	###	4.84	###	351,375	850,327	###	###	0.0
2023-Oct-11 Wed	4.89	###	4.85	###	236,729	###	###	###	0.0
2023-Oct-10 Tue	4.83	###	4.83	###	366,287	884,583	76.5	76.5	0.0
2023-Oct-09 Mon	###	###	4.76	4.83	305,156	726,271	22.3	22.3	0.3
2023-Oct-06 Fri	###	###	###	###	241,743	0	19.7	19.7	0.0
2023-Oct-05 Thu	5.2	5.25	###	###	248,673	###	###	###	0.0
2023-Oct-04 Wed	###	5.23	###	###			###	###	0.0
2023-Oct-03 Tue	5.4	5.4	5.22	5.25			18.9	18.9	0.4
2023-Oct-02 Mon	5.25	5.45	###	5.44			90.2	90.2	0.4
2023-Sep-29 Fri	###	###	###	5.26	466,859	0	###	###	0.4
2023-Sep-28 Thu	###	###	###	###			81.0	81.0	0.0
2023-Sep-27 Wed	###	###	###	###	124,683	0	68.1	68.1	0.0
2023-Sep-26 Tue	###	###	###	###	483,183	0	###	###	0.0
2023-Sep-25 Mon	###	###	###	###			###	###	0.0
2023-Sep-22 Fri	###	###	###	###	314,448	0	61.4	61.4	0.0
2023-Sep-21 Thu	###	###	###	###			83.8	83.8	0.0
2023-Sep-20 Wed	###	5.2	###	###			26.8	26.8	0.0
2023-Sep-19 Tue	###	5.27	###	5.25	260,289	###	###	###	0.4
2023-Sep-18 Mon	###	###	###	###			41.5	41.5	0.0
2023-Sep-15 Fri	###	5.25	###	5.25	515,551	1,353,321	84.3	84.3	0.4
2023-Sep-14 Thu	###	###	###	###			26.1	26.1	0.0
2023-Sep-13 Wed	###	###	###	###			39.6	39.6	0.0
2023-Sep-12 Tue	###	5.25	###	5.2	278,250	###	###	###	###
2023-Sep-11 Mon	5.47	5.52	###	###	292,553	807,446	9.8	9.8	0.0
2023-Sep-08 Fri	###	###	5.45	5.49	461,225	###	###	###	0.4
2023-Sep-07 Thu	###	###	5.5	5.58	530,548	###	27.2	27.2	0.4
2023-Sep-06 Wed	5.49	5.685	5.49	###			90.0	90.0	0.0
2023-Sep-05 Tue	5.55	5.56	5.49	5.51			###	###	###
2023-Sep-04 Mon	5.53	5.58	###	5.56			###	###	0.4
2023-Sep-01 Fri	5.42	5.55	5.4	5.5			###	###	0.4
2023-Aug-31 Thu	5.45	5.59	5.42	5.42			31.5	31.5	0.4
2023-Aug-30 Wed	###	5.45	###	5.4			###	###	0.4
2023-Aug-29 Tue	###	###	###	###	735,228	0	###	###	0.0
2023-Aug-28 Mon	###	###	###	###			41.4	41.4	0.0
2023-Aug-25 Fri	###	###	###	###			29.3	29.3	0.0
2023-Aug-24 Thu	###	5.23	###	###	770,041	2,013,657	###	###	0.0
2023-Aug-23 Wed	###	5.22	###	5			###	###	0.4
2023-Aug-22 Tue	5.59	5.59	4.82	###	2,031,545	###	2.7	2.7	0.0
2023-Aug-21 Mon	###	5.88	###	5.71			83.6	83.6	0.4
2023-Aug-18 Fri	###	5.73	5.57	###	600,825	###	65.8	65.8	0.0
2023-Aug-17 Thu	5.73	5.83	5.7	5.79			79.0	79.0	###
2023-Aug-16 Wed	5.79	###	###	5.73			28.7	28.7	###
2023-Aug-15 Tue	###	###	5.85	5.85	425,184	###	18.4	18.4	0.4
2023-Aug-14 Mon	###	###	5.88	###			###	###	0.0
2023-Aug-11 Fri	6	6.27	###	###			###	###	0.0
2023-Aug-10 Thu	5.84	###	5.79	###	640,053	1,852,953	###	###	0.0
2023-Aug-09 Wed	6.28	6.28	5.83	5.86	774,426	4,689,149	###	###	0.4
2023-Aug-08 Tue	###	6.54	6.28	###	576,652	###	75.7	75.7	0.0
2023-Aug-07 Mon	###	###	6.2	6.27	353,127	###	33.8	33.8	0.4
2023-Aug-04 Fri	###	###	6.22	###			###	###	0.0
2023-Aug-03 Thu	6.2	6.4	###	###	507,953	1,625,449	###	###	0.0
2023-Aug-02 Wed	6.2	###	###	###	364,552	0	84.5	84.5	0.0
2023-Aug-01 Tue	###	###	###	6.25	541,354	0	84.7	84.7	###
2023-Jul-31 Mon	6.43	6.45	###	###	709,851	###	###	###	0.0
2023-Jul-28 Fri	6.56	6.74	###	###			###	###	0.0
2023-Jul-27 Thu	6.51	###	6.44	###	1,841,476	5,929,552	79.0	79.0	0.0
2023-Jul-26 Wed	5.85	6.4	5.85	6.4			97.2	97.2	0.5
2023-Jul-25 Tue	###	###	5.74	5.82			###	###	0.4
2023-Jul-24 Mon	###	6.22	###	###	304,670	947,523	37.1	37.1	0.0
2023-Jul-21 Fri	###	###	6	###			###	###	0.0
2023-Jul-20 Thu	###	6.22	###	###	683,773	###	###	###	0.0
2023-Jul-19 Wed	###	6.29	###	###	612,985	###	19.3	19.3	0.0
2023-Jul-18 Tue	5.76	###	5.73	###	1,144,641	###	96.2	96.2	0.0
2023-Jul-17 Mon	5.43	5.785	5.42	5.72	703,385	###	###	###	0.4
2023-Jul-14 Fri	5.28	###	5.24	###			###	###	0.0
2023-Jul-13 Thu	###	5.4	###	5.22			###	###	0.4
2023-Jul-12 Wed	5.21	###	5.21	###	485,046	1,263,544	###	###	0.0
2023-Jul-11 Tue	###	5.2	###	5.2			85.2	85.2	###
2023-Jul-10 Mon	###	###	###	5	174,342	0	###	###	0.4
2023-Jul-07 Fri	###	###	###	###	530,847	0	###	###	0.0
2023-Jul-06 Thu	###	5.22	###	###	235,555	###	76.8	76.8	0.0
2023-Jul-05 Wed	###	5.26	###	###			36.0	36.0	0.0
2023-Jul-04 Tue	###	###	4.89	###			###	###	0.0
2023-Jul-03 Mon	###	###	4.73	###	563,088	###	###	###	0.0
2023-Jun-30 Fri	###	###	4.85	4.85	353,943	###	###	###	###
2023-Jun-29 Thu	###	###	###	###			###	###	0.0
2023-Jun-28 Wed	4.89	###	4.85	###	326,481	###	80.7	80.7	0.0
2023-Jun-27 Tue	4.87	###	4.8	4.89	481,623	###	74.2	74.2	###
2023-Jun-26 Mon	4.88	###	4.8	4.88	235,054	564,129	###	###	0.3
2023-Jun-23 Fri	###	###	4.88	###	277,544	###	45.0	45.0	0.0
2023-Jun-22 Thu	###	###	4.77	###			41.2	41.2	0.0
2023-Jun-21 Wed	5	###	###	###	330,220	0	32.5	32.5	0.0
2023-Jun-20 Tue	###	###	4.84	###			###	###	0.0
2023-Jun-19 Mon	4.73	5.125	###	###	1,239,850	###	89.9	89.9	0.0
2023-Jun-16 Fri	4.4	###	###	4.71	1,319,220	0	###	###	###
2023-Jun-15 Thu	###	###	###	###	298,770	0	###	###	0.0
2023-Jun-14 Wed	###	4.48	4.29	###			###	###	0.0
2023-Jun-13 Tue	###	###	4.185	4.28			31.7	31.7	0.3
2023-Jun-09 Fri	4.41	4.41	###	###			###	###	0.0
2023-Jun-08 Thu	4.45	4.48	###	4.42	227,321	###	###	###	0.3
2023-Jun-07 Wed	4.52	4.58	4.45	4.47			31.9	31.9	###
2023-Jun-06 Tue	4.53	4.54	4.4	4.51			38.3	38.3	0.3
2023-Jun-05 Mon	4.55	###	4.52	4.57			###	###	###
2023-Jun-02 Fri	###	4.55	###	4.53	354,323	806,084	###	###	###
2023-Jun-01 Thu	4.41	4.45	###	###			22.6	22.6	0.0
2023-May-31 Wed	###	###	###	4.4	538,575	0	10.9	10.9	0.3
2023-May-30 Tue	###	###	4.52	###			73.0	73.0	0.0
2023-May-29 Mon	4.45	4.71	4.45	###			###	###	0.0
2023-May-26 Fri	###	4.47	4.29	4.43	350,285	1,534,248	###	###	###
2023-May-25 Thu	4.42	4.44	4.24	4.29			19.3	19.3	###
2023-May-24 Wed	4.46	4.49	###	4.46	195,826	439,629	###	###	0.3
2023-May-23 Tue	###	4.54	###	4.49			88.3	88.3	###
2023-May-22 Mon	4.53	4.53	###	###			18.7	18.7	0.0
2023-May-19 Fri	4.5	###	4.4	4.54			###	###	0.3
2023-May-18 Thu	4.4	4.59	###	4.45	639,625	###	78.5	78.5	0.3
2023-May-17 Wed	4.24	###	4.21	###	381,151	802,322	90.2	90.2	0.0
2023-May-16 Tue	###	###	###	4.28	415,056	0	91.0	91.0	0.3
2023-May-15 Mon	4.28	4.28	###	###			###	###	0.0
2023-May-12 Fri	4.24	4.29	###	4.27			###	###	###
2023-May-11 Thu	###	###	###	4.23	287,687	0	21.8	21.8	0.3
2023-May-10 Wed	4.4	4.45	4.26	4.27	211,546	921,282	###	###	###
2023-May-09 Tue	###	4.48	###	4.48			###	###	###
2023-May-08 Mon	4.52	4.53	###	###	255,928	579,676	15.8	15.8	0.0
2023-May-05 Fri	4.5	4.54	4.41	4.53			73.5	73.5	###
2023-May-04 Thu	4.4	4.51	###	4.5			###	###	###
2023-May-03 Wed	4.41	4.5	###	4.43			###	###	###
2023-May-02 Tue	4.42	###	###	4.43			###	###	###
2023-May-01 Mon	###	4.55	4.28	4.43	833,624	3,680,449	84.1	84.1	###
2023-Apr-28 Fri	###	4.42	4.2	###	1,066,759	###	###	###	0.0
2023-Apr-27 Thu	3.88	###	3.84	###			97.8	97.8	0.0
2023-Apr-26 Wed	3.7	###	###	3.86	1,379,276	0	93.3	93.3	0.3
2023-Apr-24 Mon	3.51	###	3.51	###	245,444	430,754	###	###	0.0
2023-Apr-21 Fri	3.47	3.56	3.42	3.51			79.5	79.5	###
2023-Apr-20 Thu	3.49	3.53	3.45	3.5			74.3	74.3	0.3
2023-Apr-19 Wed	3.52	3.53	3.46	3.49	234,471	819,476	###	###	###
2023-Apr-18 Tue	3.57	3.57	3.49	3.52	255,888	903,284	26.3	26.3	###
2023-Apr-17 Mon	###	###	3.5	3.53	452,125	###	###	###	0.3
2023-Apr-14 Fri	###	3.71	3.57	###			15.5	15.5	0.0
2023-Apr-13 Thu	###	3.7	###	###	252,075	###	###	###	0.0
2023-Apr-12 Wed	###	3.725	###	###			###	###	0.0
2023-Apr-11 Tue	3.77	3.78	###	###			19.5	19.5	0.0
2023-Apr-06 Thu	3.82	3.83	3.71	3.77			###	###	###
2023-Apr-05 Wed	3.82	3.84	3.77	3.8			32.4	32.4	###
2023-Apr-04 Tue	3.81	###	3.8	3.81	171,440	###	66.9	66.9	0.3
2023-Apr-03 Mon	3.71	3.85	3.7	3.85			###	###	0.3
2023-Mar-31 Fri	3.74	3.78	###	3.71	194,172	366,985	###	###	###
2023-Mar-30 Thu	3.78	3.83	3.71	3.74			22.4	22.4	0.3
2023-Mar-29 Wed	3.74	3.79	###	3.74			###	###	0.3
2023-Mar-28 Tue	3.86	3.86	3.55	3.74	768,820	2,848,478	###	###	0.3
2023-Mar-27 Mon	###	4.25	3.85	3.85	352,677	1,428,341	10.4	10.4	0.3
2023-Mar-24 Fri	###	###	###	###			###	###	0.0
2023-Mar-23 Thu	4	4	###	###			###	###	0.0
2023-Mar-22 Wed	###	###	###	###			30.1	30.1	0.0
2023-Mar-21 Tue	###	###	###	###	280,686	0	###	###	0.0
2023-Mar-20 Mon	###	4	3.88	###	305,620	1,204,142	45.2	45.2	0.0
2023-Mar-17 Fri	###	###	###	###			###	###	0.0
2023-Mar-16 Thu	###	4.25	###	###	446,340	948,472	27.2	27.2	0.0
2023-Mar-15 Wed	###	4.24	###	4.24	251,385	###	95.2	95.2	0.3
2023-Mar-14 Tue	###	###	###	###			24.2	24.2	0.0
2023-Mar-13 Mon	###	4.22	###	###	302,753	###	###	###	0.0
2023-Mar-10 Fri	###	4.29	###	###			###	###	0.0
2023-Mar-09 Thu	###	###	###	4.24	858,051	0	14.3	14.3	0.3
2023-Mar-08 Wed	###	4.42	###	###	351,687	777,228	32.2	32.2	0.0
2023-Mar-07 Tue	###	4.51	###	###			###	###	0.0
2023-Mar-06 Mon	4.23	4.43	4.23	###			###	###	0.0
2023-Mar-03 Fri	###	4.29	4.155	4.23			83.4	83.4	0.3
2023-Mar-02 Thu	###	###	3.885	###			95.2	95.2	0.0
2023-Mar-01 Wed	3.8	4	3.74	###	586,878	###	###	###	0.0
2023-Feb-28 Tue	3.55	3.82	3.48	3.82			96.5	96.5	0.3
2023-Feb-27 Mon	###	###	###	3.5			93.0	93.0	0.3
2023-Feb-24 Fri	###	###	3.4	3.42	511,220	869,074	7.6	7.6	0.2
2023-Feb-23 Thu	3.5	3.59	3.5	3.58	179,175	635,175	###	###	0.3
2023-Feb-22 Wed	3.5	3.53	3.43	3.53			###	###	0.3
2023-Feb-21 Tue	3.55	3.59	3.49	3.52	245,787	870,085	###	###	###
2023-Feb-20 Mon	###	###	3.53	3.56			###	###	0.3
2023-Feb-17 Fri	3.75	3.76	###	###			27.6	27.6	0.0
2023-Feb-16 Thu	3.72	3.81	###	3.79	495,984	944,849	78.8	78.8	###
2023-Feb-15 Wed	3.86	3.87	###	3.7	495,277	###	###	###	0.3
2023-Feb-14 Tue	###	###	3.85	3.88	584,054	###	###	###	0.3
2023-Feb-13 Mon	###	###	###	###	249,127	0	22.0	22.0	0.0
2023-Feb-10 Fri	###	###	###	###			###	###	0.0
2023-Feb-09 Thu	4.45	4.45	###	###	184,021	409,446	###	###	0.0
2023-Feb-08 Wed	###	4.5	###	4.5			###	###	###
2023-Feb-07 Tue	###	4.42	###	###			###	###	0.0
2023-Feb-06 Mon	4.59	###	###	###	498,755	0	12.3	12.3	0.0
2023-Feb-03 Fri	4.71	4.72	4.58	4.59			###	###	0.3
2023-Feb-02 Thu	###	4.77	4.56	###	428,421	1,998,583	70.2	70.2	0.0
2023-Feb-01 Wed	4.53	###	4.52	4.54			70.2	70.2	0.3
2023-Jan-31 Tue	###	###	4.43	4.5			###	###	###
2023-Jan-30 Mon	4.51	###	4.49	###	363,342	###	84.6	84.6	0.0
2023-Jan-27 Fri	4.47	4.56	###	4.5			###	###	###
2023-Jan-25 Wed	4.45	###	###	4.47			75.8	75.8	###
2023-Jan-24 Tue	###	4.49	###	4.42	858,074	1,926,376	97.1	97.1	0.3
2023-Jan-23 Mon	4.28	###	4.26	###			###	###	0.0
2023-Jan-20 Fri	4.4	4.54	4.26	4.28	518,750	###	16.7	16.7	0.3
2023-Jan-19 Thu	4.43	4.45	###	4.4			###	###	0.3
2023-Jan-18 Wed	4.53	4.58	4.42	4.47			22.5	22.5	###
2023-Jan-17 Tue	4.5	4.74	4.4	4.56	611,440	2,794,280	###	###	0.3
2023-Jan-16 Mon	###	4.58	###	4.57			98.8	98.8	###
2023-Jan-13 Fri	###	###	###	###			31.7	31.7	0.0
2023-Jan-12 Thu	###	4.23	###	###			###	###	0.0
2023-Jan-11 Wed	###	4.23	###	###			91.6	91.6	0.0
2023-Jan-10 Tue	###	###	###	###			###	###	0.0
2023-Jan-09 Mon	###	###	###	###	430,283	0	16.8	16.8	0.0
2023-Jan-06 Fri	###	###	3.82	###			76.4	76.4	0.0
2023-Jan-05 Thu	3.86	4	3.86	###	596,673	2,344,924	84.3	84.3	0.0
2023-Jan-04 Wed	###	3.89	###	3.86			###	###	0.3
2023-Jan-03 Tue	3.51	###	3.48	###			91.5	91.5	0.0
2022-Dec-30 Fri	###	3.54	###	3.5			86.9	86.9	0.3
2022-Dec-29 Thu	3.26	###	3.23	###	209,422	###	###	###	0.0
2022-Dec-28 Wed	###	###	3.26	3.27			33.8	33.8	###
2022-Dec-23 Fri	###	###	3.27	###	157,555	###	73.2	73.2	0.0
2022-Dec-22 Thu	3.27	###	3.25	###	295,343	###	###	###	0.0
2022-Dec-21 Wed	3.28	###	3.26	3.27			###	###	###
2022-Dec-20 Tue	3.28	###	3.22	3.27			###	###	###
2022-Dec-19 Mon	3.27	###	###	###			78.3	78.3	0.0
2022-Dec-16 Fri	###	###	###	###	550,678	0	91.8	91.8	0.0
2022-Dec-15 Thu	3.22	3.27	###	###	469,770	768,073	###	###	0.0
2022-Dec-14 Wed	###	###	3.24	3.24			17.4	17.4	###
2022-Dec-13 Tue	3.21	###	3.21	###			###	###	0.0
2022-Dec-12 Mon	###	3.29	###	3.29			94.4	94.4	###
2022-Dec-09 Fri	###	3.23	###	###			27.8	27.8	0.0
2022-Dec-08 Thu	3.25	3.28	###	###			27.1	27.1	0.0
2022-Dec-07 Wed	3.25	###	3.23	3.25			73.2	73.2	0.2
2022-Dec-06 Tue	###	###	3.24	3.27			###	###	###
2022-Dec-05 Mon	###	###	3.24	###			###	###	0.0
2022-Dec-02 Fri	3.46	3.46	###	###			###	###	0.0
2022-Dec-01 Thu	3.45	3.52	3.41	3.46	704,322	2,440,475	###	###	0.2
2022-Nov-30 Wed	3.5	3.5	###	###			8.2	8.2	0.0
2022-Nov-29 Tue	3.5	3.55	3.43	3.48			###	###	0.2
2022-Nov-28 Mon	###	###	3.46	3.57			36.8	36.8	0.3
2022-Nov-25 Fri	###	3.71	3.59	###	368,184	1,343,871	18.6	18.6	0.0
2022-Nov-24 Thu	3.52	###	3.52	3.7	1,545,957	2,720,884	93.6	93.6	0.3
2022-Nov-23 Wed	3.43	3.51	3.41	3.43	173,478	###	71.3	71.3	0.2
2022-Nov-22 Tue	3.49	3.49	3.41	3.42	208,649	###	###	###	0.2
2022-Nov-21 Mon	3.51	3.55	3.46	3.51			###	###	###
2022-Nov-18 Fri	3.5	###	3.43	3.51			71.7	71.7	###
2022-Nov-17 Thu	3.57	3.57	###	3.54	463,940	###	###	###	0.3
2022-Nov-16 Wed	3.52	3.56	3.42	3.55	371,283	1,295,777	###	###	###
2022-Nov-15 Tue	###	3.57	###	3.52			###	###	###
2022-Nov-14 Mon	3.28	###	3.25	###	339,388	###	82.7	82.7	0.0
2022-Nov-11 Fri	###	3.44	3.26	3.29			###	###	###
2022-Nov-10 Thu	3.28	3.28	3.24	3.24	122,489	###	27.9	27.9	###
2022-Nov-09 Wed	###	3.42	3.28	3.28	202,589	678,673	15.2	15.2	0.2
2022-Nov-08 Tue	###	3.43	###	3.4			78.3	78.3	0.2
2022-Nov-07 Mon	3.4	3.43	###	###	145,775	###	###	###	0.0
2022-Nov-04 Fri	###	3.43	###	###			31.2	31.2	0.0
2022-Nov-03 Thu	3.4	3.43	###	###			###	###	0.0
2022-Nov-02 Wed	###	3.45	###	###	77,856	###	80.4	80.4	0.0
2022-Nov-01 Tue	3.28	3.43	3.22	###			84.2	84.2	0.0
2022-Oct-31 Mon	3.24	###	###	3.29	308,277	0	###	###	###
2022-Oct-28 Fri	###	###	3.21	3.21	272,026	###	###	###	###
2022-Oct-27 Thu	3.42	3.42	3.25	###			###	###	0.0
2022-Oct-26 Wed	###	###	###	3.5			###	###	0.3
2022-Oct-25 Tue	3.25	###	3.25	3.29			###	###	###
2022-Oct-24 Mon	3.25	###	3.22	3.25			###	###	0.2
2022-Oct-21 Fri	3.2	3.27	###	###	134,481	219,876	32.7	32.7	0.0
2022-Oct-20 Thu	###	###	###	###	131,974	0	###	###	0.0
2022-Oct-19 Wed	3.24	3.375	3.23	###	745,972	2,463,572	###	###	0.0
2022-Oct-18 Tue	3.27	###	###	3.28	269,045	0	###	###	0.2
2022-Oct-17 Mon	3.25	3.28	###	3.2			###	###	0.2
2022-Oct-14 Fri	3.4	3.43	3.28	3.28			13.9	13.9	0.2
2022-Oct-13 Thu	###	3.27	###	3.26			86.3	86.3	0.2
2022-Oct-12 Wed	3.21	3.21	###	###			###	###	0.0
2022-Oct-11 Tue	###	3.21	###	3.21	202,843	###	91.6	91.6	###
2022-Oct-10 Mon	3.22	3.24	###	###	265,570	430,223	###	###	0.0
2022-Oct-07 Fri	3.21	###	###	###			90.0	90.0	0.0
2022-Oct-06 Thu	3.21	###	###	3.21			62.0	62.0	###
2022-Oct-05 Wed	###	###	###	3.28	396,859	0	93.1	93.1	0.2
2022-Oct-04 Tue	###	###	###	###			74.2	74.2	0.0
2022-Oct-03 Mon	###	###	###	###			19.5	19.5	0.0
2022-Sep-30 Fri	###	###	###	###	321,126	0	###	###	0.0
2022-Sep-29 Thu	###	###	###	###	210,255	0	###	###	0.0
2022-Sep-28 Wed	###	###	###	###			###	###	0.0
2022-Sep-27 Tue	###	###	###	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###	303,058	0	54.1	54.1	0.0
2022-Sep-23 Fri	###	3.4	###	###	310,174	###	8.2	8.2	0.0
2022-Sep-21 Wed	3.45	###	###	###			###	###	0.0
2022-Sep-20 Tue	3.52	3.58	3.46	3.48			32.5	32.5	0.2
2022-Sep-19 Mon	###	3.7	3.45	3.5			21.9	21.9	0.3
2022-Sep-16 Fri	3.75	3.79	###	###	709,487	1,344,477	###	###	0.0
2022-Sep-15 Thu	3.75	3.87	3.71	3.75			###	###	0.3
2022-Sep-14 Wed	###	3.75	3.55	3.75	452,779	1,652,643	###	###	0.3
2022-Sep-13 Tue	3.73	3.88	3.7	3.82	393,123	###	82.5	82.5	0.3
2022-Sep-12 Mon	3.73	3.79	3.7	3.7			35.5	35.5	0.3
2022-Sep-09 Fri	3.54	3.73	3.54	3.71	517,476	1,881,025	###	###	###
2022-Sep-08 Thu	3.45	3.56	3.45	3.55			###	###	###
2022-Sep-07 Wed	3.41	3.44	###	3.4			43.7	43.7	0.2
2022-Sep-06 Tue	###	3.52	###	3.45	260,459	###	81.6	81.6	###
2022-Sep-05 Mon	3.59	3.59	###	###	450,055	807,848	###	###	0.0
2022-Sep-02 Fri	3.5	3.59	3.48	3.55	364,975	1,290,186	###	###	###
2022-Sep-01 Thu	3.45	3.5	###	3.47	303,477	531,084	###	###	0.2
2022-Aug-31 Wed	###	3.52	3.355	3.44			71.1	71.1	0.2
2022-Aug-30 Tue	3.26	3.47	3.24	3.42	504,057	###	90.3	90.3	0.2
2022-Aug-29 Mon	###	3.42	3.25	3.26	522,678	###	16.1	16.1	0.2
2022-Aug-26 Fri	###	###	3.45	3.46			###	###	0.2
2022-Aug-25 Thu	###	###	3.53	3.53			###	###	0.3
2022-Aug-24 Wed	3.59	3.7	3.44	###	755,522	###	###	###	0.0
2022-Aug-23 Tue	3.52	###	3.445	3.55	1,183,175	###	###	###	###
2022-Aug-22 Mon	3.75	###	3.71	3.8			###	###	###
2022-Aug-19 Fri	###	###	3.82	3.82	602,382	1,150,549	6.0	6.0	0.3
2022-Aug-18 Thu	###	###	4	4			25.5	25.5	0.3
2022-Aug-17 Wed	4.22	4.22	###	###			27.6	27.6	0.0
2022-Aug-16 Tue	###	4.24	###	4.21	330,549	###	78.6	78.6	###
2022-Aug-15 Mon	###	4.43	###	###			15.0	15.0	0.0
2022-Aug-12 Fri	###	4.26	###	4.24	433,658	###	80.0	80.0	0.3
2022-Aug-11 Thu	###	###	###	4.2			###	###	###
2022-Aug-10 Wed	4.22	4.25	###	###			25.9	25.9	0.0
2022-Aug-09 Tue	4.24	###	4.185	###			76.4	76.4	0.0