(MFF) MFF CAPITAL INVESTMENTS LIMITED Daily Prices

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

_{Currently Wed 25-May-28 06:49:24 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

(MFF) MFF CAPITAL INVESTMENTS LIMITED Daily Prices...

TOC Company Info for MFF Limits

Company Details for (MFF) MFF CAPITAL INVESTMENTS LIMITED

Listing Code	MFF
Listing Name	MFF CAPITAL INVESTMENTS LIMITED
GICS Sector	Not Applic
ISIN Name	MAGELLAN FLAGSHIP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MFF6

Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for MFF .. Wednesday 7th May 2025

MFF 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	0.4	###	0.0
MAX	4.85	21,137,185	96.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MFF Bottom

1 2 3 4 5 6 7 8 Next >>

End of day Prices (full format),

600 Days for (MFF) MFF CAPITAL INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-27 Tue	###	###	4.28	4.28	251,353	###	31.1	31.1	0.3
2025-May-26 Mon	###	###	###	###			19.1	19.1	0.0
2025-May-23 Fri	###	###	4.28	###	233,172	498,988	###	###	0.0
2025-May-22 Thu	###	###	4.26	###	271,876	###	###	###	0.0
2025-May-21 Wed	###	###	4.27	###	188,920	403,344	###	###	0.0
2025-May-20 Tue	4.29	###	4.26	###			67.0	67.0	0.0
2025-May-19 Mon	4.27	###	4.26	4.26			###	###	0.3
2025-May-16 Fri	###	4.375	4.26	4.27	263,078	###	22.5	22.5	###
2025-May-15 Thu	4.28	###	4.22	4.29			###	###	###
2025-May-14 Wed	###	###	4.25	4.25			26.4	26.4	###
2025-May-13 Tue	4.24	###	4.24	###	375,480	###	79.9	79.9	0.0
2025-May-12 Mon	###	###	###	###			75.4	75.4	0.0
2025-May-09 Fri	###	###	###	###			64.1	64.1	0.0
2025-May-08 Thu	###	###	###	###			66.7	66.7	0.0
2025-May-07 Wed	###	###	###	###	159,324	0	###	###	0.0
2025-May-06 Tue	###	###	###	###			###	###	0.0
2025-May-05 Mon	###	###	###	###			75.9	75.9	0.0
2025-May-02 Fri	###	###	###	###			###	###	0.0
2025-May-01 Thu	###	###	4	###	391,941	783,882	30.8	30.8	0.0
2025-Apr-30 Wed	###	###	###	###			###	###	0.0
2025-Apr-29 Tue	###	###	###	###			###	###	0.0
2025-Apr-28 Mon	###	###	###	###			37.9	37.9	0.0
2025-Apr-24 Thu	###	###	###	###			22.5	22.5	0.0
2025-Apr-23 Wed	###	###	###	###	310,659	0	###	###	0.0
2025-Apr-22 Tue	###	###	###	###	198,942	0	15.5	15.5	0.0
2025-Apr-17 Thu	4.22	4.25	###	4.24	270,827	###	###	###	0.3
2025-Apr-16 Wed	4.26	###	4.22	4.23	416,350	###	30.7	30.7	0.3
2025-Apr-15 Tue	4.26	###	4.23	4.25	278,670	589,387	36.3	36.3	###
2025-Apr-14 Mon	4.23	4.27	4.2	4.25	292,882	1,240,355	66.8	66.8	###
2025-Apr-11 Fri	###	4.23	###	4.21	304,777	###	69.1	69.1	###
2025-Apr-10 Thu	4.28	###	###	4.21			###	###	###
2025-Apr-09 Wed	###	###	4	###			36.5	36.5	0.0
2025-Apr-08 Tue	3.85	###	3.85	###	437,340	841,879	###	###	0.0
2025-Apr-07 Mon	3.8	###	3.75	3.86	798,524	###	78.7	78.7	0.3
2025-Apr-04 Fri	###	###	###	4			###	###	0.3
2025-Apr-03 Thu	###	###	###	###			82.0	82.0	0.0
2025-Apr-02 Wed	4.22	4.24	###	###	484,358	###	30.1	30.1	0.0
2025-Apr-01 Tue	4.28	4.28	###	###	492,873	1,054,748	22.1	22.1	0.0
2025-Mar-31 Mon	4.26	4.29	4.22	4.26			76.2	76.2	0.3
2025-Mar-28 Fri	4.28	###	4.26	###	110,184	###	67.5	67.5	0.0
2025-Mar-27 Thu	###	###	4.23	4.26			27.3	27.3	0.3
2025-Mar-26 Wed	4.4	4.41	###	###			###	###	0.0
2025-Mar-25 Tue	4.4	4.41	###	###	242,876	535,541	30.0	30.0	0.0
2025-Mar-24 Mon	###	###	###	###	156,141	0	###	###	0.0
2025-Mar-21 Fri	###	###	###	###	160,888	0	###	###	0.0
2025-Mar-20 Thu	###	###	###	###			###	###	0.0
2025-Mar-19 Wed	4.23	###	4.22	4.28	257,423	###	###	###	0.3
2025-Mar-18 Tue	4.24	4.29	4.21	4.23	275,584	###	###	###	0.3
2025-Mar-17 Mon	4.22	4.25	4.2	4.22			63.6	63.6	###
2025-Mar-14 Fri	4.25	4.26	###	###			18.6	18.6	0.0
2025-Mar-13 Thu	4.27	4.29	4.26	4.27			70.2	70.2	###
2025-Mar-12 Wed	4.23	4.28	4.23	4.25			###	###	###
2025-Mar-11 Tue	###	###	4.24	4.25	373,850	###	27.0	27.0	###
2025-Mar-10 Mon	4.4	4.43	###	###	151,181	###	###	###	0.0
2025-Mar-07 Fri	###	4.42	###	###	307,577	679,745	###	###	0.0
2025-Mar-06 Thu	###	###	###	###	582,881	0	73.7	73.7	0.0
2025-Mar-05 Wed	###	###	4.27	###	393,345	###	23.8	23.8	0.0
2025-Mar-04 Tue	4.29	###	4.28	###	257,189	550,384	87.1	87.1	0.0
2025-Mar-03 Mon	4.29	###	4.28	###	296,088	633,628	71.8	71.8	0.0
2025-Feb-28 Fri	4.29	###	4.23	4.24	785,959	###	38.6	38.6	0.3
2025-Feb-27 Thu	4.44	4.44	###	###	421,353	###	###	###	0.0
2025-Feb-26 Wed	4.44	4.45	###	4.43			42.7	42.7	###
2025-Feb-25 Tue	4.47	4.47	###	###			###	###	0.0
2025-Feb-24 Mon	4.5	4.56	###	4.44			###	###	0.3
2025-Feb-21 Fri	###	###	4.53	4.58	358,644	812,328	24.9	24.9	0.3
2025-Feb-20 Thu	4.73	4.73	###	###			32.3	32.3	0.0
2025-Feb-19 Wed	4.78	4.78	###	4.7			26.3	26.3	0.3
2025-Feb-18 Tue	4.78	4.8	4.72	4.72			###	###	0.3
2025-Feb-17 Mon	4.81	4.81	4.76	4.78			###	###	###
2025-Feb-14 Fri	4.83	4.84	4.81	4.81			32.2	32.2	###
2025-Feb-13 Thu	4.8	4.83	4.8	4.83	268,845	1,294,488	###	###	0.3
2025-Feb-12 Wed	4.82	4.82	4.79	4.81	122,727	###	38.0	38.0	###
2025-Feb-11 Tue	4.84	4.84	4.81	4.83	158,026	762,475	###	###	0.3
2025-Feb-10 Mon	4.82	4.85	4.78	4.8	93,049	###	28.6	28.6	0.3
2025-Feb-07 Fri	4.76	4.83	4.76	4.81	340,380	1,632,122	###	###	###
2025-Feb-06 Thu	4.82	4.82	4.76	4.78			25.1	25.1	###
2025-Feb-05 Wed	4.8	4.83	4.78	4.83	355,075	###	70.8	70.8	0.3
2025-Feb-04 Tue	4.7	4.78	4.7	4.78	115,756	548,683	###	###	###
2025-Feb-03 Mon	4.75	4.75	###	###	242,825	###	36.4	36.4	0.0
2025-Jan-31 Fri	4.76	4.76	4.71	4.74	391,556	###	28.7	28.7	0.3
2025-Jan-30 Thu	4.76	4.77	4.7	4.72			###	###	0.3
2025-Jan-29 Wed	4.75	4.75	4.7	4.74	291,758	1,378,556	27.6	27.6	0.3
2025-Jan-28 Tue	4.75	4.76	###	4.72			37.0	37.0	0.3
2025-Jan-24 Fri	4.78	4.8	4.73	4.75	204,024	972,174	27.1	27.1	###
2025-Jan-23 Thu	4.78	4.78	4.76	4.76			38.1	38.1	###
2025-Jan-22 Wed	4.77	4.8	4.74	4.77			67.9	67.9	###
2025-Jan-21 Tue	4.74	4.78	4.73	4.73			###	###	0.3
2025-Jan-20 Mon	4.75	4.83	4.7	4.75	419,870	2,000,680	70.8	70.8	###
2025-Jan-17 Fri	###	4.75	###	4.75	190,984	453,587	###	###	###
2025-Jan-16 Thu	###	4.71	###	###	169,574	399,346	###	###	0.0
2025-Jan-15 Wed	###	###	###	###			35.5	35.5	0.0
2025-Jan-14 Tue	###	###	###	###	112,722	0	71.5	71.5	0.0
2025-Jan-13 Mon	###	###	4.59	###	115,784	265,724	35.9	35.9	0.0
2025-Jan-10 Fri	###	###	###	###	103,641	0	71.0	71.0	0.0
2025-Jan-09 Thu	###	###	###	###			###	###	0.0
2025-Jan-08 Wed	###	###	###	###			###	###	0.0
2025-Jan-07 Tue	###	###	###	###	153,185	0	###	###	0.0
2025-Jan-06 Mon	###	4.73	###	###	210,248	###	32.0	32.0	0.0
2025-Jan-03 Fri	###	4.72	###	###			###	###	0.0
2025-Jan-02 Thu	4.75	4.75	###	###			###	###	0.0
2024-Dec-31 Tue	4.7	4.74	###	###	159,458	###	29.4	29.4	0.0
2024-Dec-30 Mon	###	###	###	###	132,020	0	31.7	31.7	0.0
2024-Dec-27 Fri	###	###	###	###			###	###	0.0
2024-Dec-24 Tue	4.7	4.7	###	###	53,981	126,855	19.7	19.7	0.0
2024-Dec-23 Mon	###	###	4.51	###			###	###	0.0
2024-Dec-20 Fri	4.7	4.74	###	###			22.1	22.1	0.0
2024-Dec-19 Thu	4.58	4.74	4.51	###			74.9	74.9	0.0
2024-Dec-18 Wed	###	4.72	###	###			###	###	0.0
2024-Dec-17 Tue	###	4.75	###	###	148,049	###	###	###	0.0
2024-Dec-16 Mon	###	4.74	4.54	4.58	367,087	1,703,283	###	###	0.3
2024-Dec-13 Fri	###	4.75	4.59	###			###	###	0.0
2024-Dec-12 Thu	4.48	###	4.48	###	172,053	###	###	###	0.0
2024-Dec-11 Wed	4.47	4.51	4.45	4.46	331,220	###	37.1	37.1	0.3
2024-Dec-10 Tue	4.48	4.48	4.42	4.43	352,753	1,569,750	###	###	###
2024-Dec-09 Mon	###	4.48	###	4.44	271,524	###	###	###	0.3
2024-Dec-06 Fri	###	###	###	###			###	###	0.0
2024-Dec-05 Thu	###	###	###	###	229,671	0	29.9	29.9	0.0
2024-Dec-04 Wed	###	###	###	###			###	###	0.0
2024-Dec-03 Tue	###	###	###	###	433,928	0	###	###	0.0
2024-Dec-02 Mon	###	###	###	###			###	###	0.0
2024-Nov-29 Fri	###	###	4.29	###	202,151	###	###	###	0.0
2024-Nov-28 Thu	4.28	###	4.27	###	187,181	###	80.2	80.2	0.0
2024-Nov-27 Wed	4.29	###	4.27	###			###	###	0.0
2024-Nov-26 Tue	4.25	4.28	4.21	4.24	183,372	###	40.2	40.2	0.3
2024-Nov-25 Mon	###	4.21	###	4.2	166,542	350,570	###	###	###
2024-Nov-22 Fri	###	4.22	###	###			35.5	35.5	0.0
2024-Nov-21 Thu	4.2	4.28	###	###			###	###	0.0
2024-Nov-20 Wed	4.24	4.24	###	###	190,589	404,048	###	###	0.0
2024-Nov-19 Tue	4.22	4.28	4.21	4.23			64.4	64.4	0.3
2024-Nov-18 Mon	4.24	4.29	###	4.21			28.2	28.2	###
2024-Nov-15 Fri	4.29	4.29	4.24	4.24			27.6	27.6	0.3
2024-Nov-14 Thu	4.25	4.29	4.25	4.28			###	###	0.3
2024-Nov-13 Wed	4.21	4.27	###	4.27			###	###	###
2024-Nov-12 Tue	4.25	4.26	4.21	4.22	508,821	2,154,856	###	###	###
2024-Nov-11 Mon	4.21	4.26	4.2	4.22	222,844	###	71.1	71.1	###
2024-Nov-08 Fri	###	4.22	###	###	255,272	538,623	68.1	68.1	0.0
2024-Nov-07 Thu	###	###	###	###			###	###	0.0
2024-Nov-06 Wed	###	###	###	###			###	###	0.0
2024-Nov-05 Tue	###	###	###	###	97,172	0	###	###	0.0
2024-Nov-04 Mon	###	###	###	###	209,973	0	###	###	0.0
2024-Nov-01 Fri	###	###	###	###	149,680	0	###	###	0.0
2024-Oct-31 Thu	###	###	###	###	254,429	0	72.8	72.8	0.0
2024-Oct-30 Wed	###	###	###	###			###	###	0.0
2024-Oct-29 Tue	###	###	###	###			###	###	0.0
2024-Oct-28 Mon	###	###	###	###			73.0	73.0	0.0
2024-Oct-25 Fri	3.89	###	3.87	3.89			###	###	0.3
2024-Oct-24 Thu	3.88	3.89	3.87	3.88	152,682	###	###	###	0.3
2024-Oct-23 Wed	###	###	3.88	3.89	264,772	513,657	###	###	0.3
2024-Oct-22 Tue	###	###	3.89	3.89			40.4	40.4	0.3
2024-Oct-21 Mon	###	###	###	###			32.9	32.9	0.0
2024-Oct-18 Fri	###	###	###	###	376,175	0	34.0	34.0	0.0
2024-Oct-17 Thu	###	###	###	###	238,240	0	###	###	0.0
2024-Oct-16 Wed	###	###	3.89	###			74.8	74.8	0.0
2024-Oct-15 Tue	###	###	3.85	###	328,120	###	72.6	72.6	0.0
2024-Oct-14 Mon	3.85	###	3.85	###	552,645	1,063,841	###	###	0.0
2024-Oct-11 Fri	3.87	3.87	3.84	3.86			###	###	0.3
2024-Oct-10 Thu	3.84	3.87	3.84	3.87	225,657	###	70.7	70.7	###
2024-Oct-09 Wed	3.85	3.87	3.83	3.83	129,372	498,082	###	###	###
2024-Oct-08 Tue	3.84	3.85	3.8	3.83			37.1	37.1	###
2024-Oct-07 Mon	3.86	###	3.86	3.88	262,553	506,727	###	###	0.3
2024-Oct-04 Fri	3.84	3.85	3.82	3.83			###	###	###
2024-Oct-03 Thu	3.87	3.87	3.8	3.81			###	###	0.3
2024-Oct-02 Wed	3.86	3.87	3.82	3.86	760,349	2,923,541	###	###	0.3
2024-Oct-01 Tue	3.88	3.88	3.84	3.84			###	###	0.3
2024-Sep-30 Mon	3.89	###	3.83	3.84	386,823	###	23.4	23.4	0.3
2024-Sep-27 Fri	###	###	3.87	3.89	145,076	280,722	###	###	0.3
2024-Sep-26 Thu	3.89	###	3.84	3.88	325,379	624,727	23.8	23.8	0.3
2024-Sep-25 Wed	###	###	3.89	3.89			28.6	28.6	0.3
2024-Sep-24 Tue	###	###	###	###	354,774	0	###	###	0.0
2024-Sep-23 Mon	###	###	###	###			###	###	0.0
2024-Sep-20 Fri	###	###	###	###	180,426	0	###	###	0.0
2024-Sep-19 Thu	###	###	###	###	315,472	0	###	###	0.0
2024-Sep-18 Wed	3.89	###	3.88	###	207,670	402,879	###	###	0.0
2024-Sep-17 Tue	3.88	###	3.87	3.89			72.3	72.3	0.3
2024-Sep-16 Mon	3.85	###	3.83	3.87			77.6	77.6	###
2024-Sep-13 Fri	3.79	3.84	3.79	3.84	357,249	###	###	###	0.3
2024-Sep-12 Thu	3.8	3.81	3.77	3.8	145,273	550,584	###	###	###
2024-Sep-11 Wed	3.79	3.81	3.75	3.79			###	###	###
2024-Sep-10 Tue	3.82	3.84	3.79	3.79			###	###	###
2024-Sep-09 Mon	3.78	3.8	3.75	3.79	142,025	536,144	65.5	65.5	###
2024-Sep-06 Fri	3.81	3.82	3.77	3.78			30.9	30.9	0.3
2024-Sep-05 Thu	###	###	3.8	3.81	375,423	###	###	###	0.3
2024-Sep-04 Wed	3.88	###	3.85	###	294,842	567,570	###	###	0.0
2024-Sep-03 Tue	###	###	3.85	###	133,026	256,075	70.3	70.3	0.0
2024-Sep-02 Mon	3.86	###	3.85	3.89			###	###	0.3
2024-Aug-30 Fri	3.82	3.85	3.79	3.82			56.8	56.8	0.3
2024-Aug-29 Thu	3.75	3.82	3.75	3.82	258,243	977,449	###	###	0.3
2024-Aug-28 Wed	3.79	3.79	3.75	3.78	164,074	618,558	###	###	0.3
2024-Aug-27 Tue	3.82	3.82	3.78	3.79	169,881	645,547	30.1	30.1	###
2024-Aug-26 Mon	3.84	3.85	3.81	3.82			###	###	0.3
2024-Aug-23 Fri	3.84	3.84	3.8	3.82			###	###	0.3
2024-Aug-22 Thu	3.85	3.86	3.83	3.84	453,551	###	34.7	34.7	0.3
2024-Aug-21 Wed	3.83	3.85	3.8	3.85	264,529	1,011,823	###	###	0.3
2024-Aug-20 Tue	3.85	3.87	3.78	3.82			34.7	34.7	0.3
2024-Aug-19 Mon	3.86	3.86	3.83	3.85	149,184	###	35.0	35.0	0.3
2024-Aug-16 Fri	3.79	3.87	3.79	3.87			###	###	###
2024-Aug-15 Thu	3.79	3.79	3.74	3.76			###	###	0.3
2024-Aug-14 Wed	3.81	3.81	3.755	3.76			###	###	0.3
2024-Aug-13 Tue	3.78	3.79	3.76	3.78			69.8	69.8	0.3
2024-Aug-12 Mon	3.8	3.83	###	3.78	169,851	###	###	###	0.3
2024-Aug-09 Fri	3.74	3.79	3.72	3.77			70.6	70.6	###
2024-Aug-08 Thu	3.76	3.77	###	3.7	248,540	###	###	###	0.3
2024-Aug-07 Wed	3.76	3.77	3.74	3.77			###	###	###
2024-Aug-06 Tue	3.72	3.77	3.71	3.76			###	###	0.3
2024-Aug-05 Mon	3.85	###	3.71	3.72	716,157	1,328,471	35.3	35.3	0.3
2024-Aug-02 Fri	###	###	3.85	3.89			39.2	39.2	0.3
2024-Aug-01 Thu	###	###	###	###	349,825	0	###	###	0.0
2024-Jul-31 Wed	3.87	###	3.83	3.86	274,143	524,983	###	###	0.3
2024-Jul-30 Tue	3.82	3.87	3.82	3.85	186,044	###	77.3	77.3	0.3
2024-Jul-29 Mon	3.77	3.83	3.76	3.8	143,850	###	###	###	###
2024-Jul-26 Fri	3.77	3.79	3.73	3.73			23.6	23.6	###
2024-Jul-25 Thu	3.79	3.8	3.74	3.75	322,347	1,215,248	###	###	0.3
2024-Jul-24 Wed	3.85	3.86	3.84	3.85	369,228	1,421,527	###	###	0.3
2024-Jul-23 Tue	3.83	3.87	3.8	3.87	287,824	###	###	###	###
2024-Jul-22 Mon	3.75	3.81	3.75	3.79	220,388	###	79.6	79.6	###
2024-Jul-19 Fri	3.72	3.79	###	3.75			74.0	74.0	0.3
2024-Jul-18 Thu	3.79	3.79	3.71	3.74			27.4	27.4	0.3
2024-Jul-17 Wed	3.75	3.82	3.75	3.82	298,478	###	82.4	82.4	0.3
2024-Jul-16 Tue	3.8	3.81	3.72	3.73			###	###	###
2024-Jul-15 Mon	3.83	3.83	3.77	3.77			23.5	23.5	###
2024-Jul-12 Fri	3.85	3.85	3.79	3.8			###	###	###
2024-Jul-11 Thu	3.82	3.85	3.8	3.85	165,849	634,372	###	###	0.3
2024-Jul-10 Wed	3.84	3.84	3.8	3.82	186,673	###	###	###	0.3
2024-Jul-09 Tue	3.86	3.88	3.82	3.83	223,322	859,789	###	###	###
2024-Jul-08 Mon	3.85	3.88	3.85	3.88			###	###	0.3
2024-Jul-05 Fri	3.8	3.87	3.79	3.85			78.1	78.1	0.3
2024-Jul-04 Thu	3.76	3.83	3.75	3.8	128,974	###	###	###	###
2024-Jul-03 Wed	3.75	3.82	3.75	3.76			###	###	0.3
2024-Jul-02 Tue	3.7	3.76	3.7	3.76			###	###	0.3
2024-Jul-01 Mon	3.7	3.71	###	3.7			###	###	0.3
2024-Jun-28 Fri	###	3.72	###	3.71			###	###	###
2024-Jun-27 Thu	3.72	3.72	###	###	116,872	217,381	24.0	24.0	0.0
2024-Jun-26 Wed	3.7	3.72	###	3.72			###	###	0.3
2024-Jun-25 Tue	###	3.71	###	3.7			71.4	71.4	0.3
2024-Jun-24 Mon	3.58	###	3.58	###	474,479	###	86.0	86.0	0.0
2024-Jun-21 Fri	3.58	###	3.57	3.59	120,221	###	69.1	69.1	###
2024-Jun-20 Thu	3.57	###	3.57	3.58	140,749	###	67.6	67.6	0.3
2024-Jun-19 Wed	3.58	3.59	3.57	3.57	184,778	###	###	###	0.3
2024-Jun-18 Tue	3.58	###	3.58	3.58	251,525	450,229	66.2	66.2	0.3
2024-Jun-17 Mon	3.57	###	3.57	3.57			73.7	73.7	0.3
2024-Jun-14 Fri	###	###	3.57	3.57	170,420	###	###	###	0.3
2024-Jun-13 Thu	###	###	3.59	3.59	364,725	654,681	39.1	39.1	###
2024-Jun-12 Wed	3.58	###	3.58	3.59			###	###	###
2024-Jun-11 Tue	###	###	3.56	3.56	287,179	511,178	34.5	34.5	0.3
2024-Jun-07 Fri	###	###	###	###	254,428	0	###	###	0.0
2024-Jun-06 Thu	###	3.7	###	###			69.5	69.5	0.0
2024-Jun-05 Wed	###	###	###	###	166,270	0	79.0	79.0	0.0
2024-Jun-04 Tue	3.59	###	3.57	3.59			###	###	###
2024-Jun-03 Mon	3.54	###	3.54	###	344,622	609,980	###	###	0.0
2024-May-31 Fri	3.52	3.56	3.51	3.53	168,123	###	67.2	67.2	0.3
2024-May-30 Thu	3.54	3.54	3.52	3.52			###	###	###
2024-May-29 Wed	3.52	3.54	3.52	3.53			###	###	0.3
2024-May-28 Tue	3.52	3.54	3.52	3.53	94,957	###	###	###	0.3
2024-May-27 Mon	3.52	3.52	3.5	3.52			67.8	67.8	###
2024-May-24 Fri	3.5	3.51	3.49	3.51			69.2	69.2	###
2024-May-23 Thu	3.52	3.52	3.5	3.52	228,625	802,473	67.2	67.2	###
2024-May-22 Wed	3.5	3.52	3.49	3.52			78.3	78.3	###
2024-May-21 Tue	3.49	3.5	3.47	3.5			67.5	67.5	0.3
2024-May-20 Mon	3.5	3.5	3.48	3.48	303,441	###	31.1	31.1	0.2
2024-May-17 Fri	3.51	3.51	3.49	3.51			67.9	67.9	###
2024-May-16 Thu	3.52	3.56	3.51	3.52	437,774	###	64.2	64.2	###
2024-May-15 Wed	3.51	3.52	3.5	3.51	270,352	###	72.1	72.1	###
2024-May-14 Tue	3.52	3.53	3.5	3.5			###	###	0.3
2024-May-13 Mon	3.51	3.54	3.5	3.52			74.5	74.5	###
2024-May-10 Fri	3.51	3.52	3.49	3.51	180,347	###	###	###	###
2024-May-09 Thu	3.52	3.53	3.5	3.5			36.7	36.7	0.3
2024-May-08 Wed	3.53	3.55	3.52	3.53			66.5	66.5	0.3
2024-May-07 Tue	3.52	3.55	3.52	3.52	206,647	###	###	###	###
2024-May-06 Mon	3.52	3.55	3.5	3.52	159,874	563,555	###	###	###
2024-May-03 Fri	3.46	3.51	3.45	3.51			###	###	###
2024-May-02 Thu	###	3.46	###	3.46			85.1	85.1	0.2
2024-May-01 Wed	3.49	3.54	###	3.41	1,060,358	###	###	###	###
2024-Apr-30 Tue	3.49	3.54	3.49	3.54			###	###	0.3
2024-Apr-29 Mon	3.49	3.5	3.47	3.49			###	###	###
2024-Apr-26 Fri	3.52	3.52	3.43	3.47			###	###	0.2
2024-Apr-24 Wed	3.52	3.57	3.52	3.55			77.0	77.0	###
2024-Apr-23 Tue	3.55	3.55	3.51	3.51	208,785	###	28.2	28.2	###
2024-Apr-22 Mon	3.46	3.52	3.46	3.52			80.6	80.6	###
2024-Apr-19 Fri	###	###	3.57	3.57	258,557	461,524	###	###	0.3
2024-Apr-18 Thu	3.59	###	3.59	###			69.3	69.3	0.0
2024-Apr-17 Wed	3.58	###	3.56	###	369,343	###	###	###	0.0
2024-Apr-16 Tue	###	###	3.57	3.58	128,346	###	###	###	0.3
2024-Apr-15 Mon	###	###	###	###	126,553	0	###	###	0.0
2024-Apr-12 Fri	###	###	###	###	182,474	0	###	###	0.0
2024-Apr-11 Thu	###	###	###	###			###	###	0.0
2024-Apr-10 Wed	###	###	###	###			70.6	70.6	0.0
2024-Apr-09 Tue	###	###	###	###	167,556	0	76.4	76.4	0.0
2024-Apr-08 Mon	3.58	###	3.57	###			###	###	0.0
2024-Apr-05 Fri	###	###	3.56	3.56	321,577	###	24.1	24.1	0.3
2024-Apr-04 Thu	###	###	###	###	232,755	0	###	###	0.0
2024-Apr-03 Wed	###	###	###	###			###	###	0.0
2024-Apr-02 Tue	###	###	###	###			###	###	0.0
2024-Mar-28 Thu	###	###	###	###			60.1	60.1	0.0
2024-Mar-27 Wed	###	###	###	###	69,374	0	###	###	0.0
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	###	3.7	###	###	210,685	###	###	###	0.0
2024-Mar-22 Fri	###	###	###	###			70.7	70.7	0.0
2024-Mar-21 Thu	###	###	###	###			###	###	0.0
2024-Mar-20 Wed	3.59	###	3.57	###	167,373	###	###	###	0.0
2024-Mar-19 Tue	3.53	###	3.51	3.59			81.3	81.3	###
2024-Mar-18 Mon	3.46	3.53	3.44	3.53	533,447	###	###	###	0.3
2024-Mar-15 Fri	3.48	3.49	3.46	3.48			###	###	0.2
2024-Mar-14 Thu	3.48	3.49	3.47	3.47			###	###	0.2
2024-Mar-13 Wed	3.47	3.49	3.44	3.47			###	###	0.2
2024-Mar-12 Tue	3.48	3.48	3.41	3.43	548,483	1,889,523	20.7	20.7	0.2
2024-Mar-11 Mon	3.53	3.53	3.49	3.49	72,150	253,246	###	###	###
2024-Mar-08 Fri	3.54	3.55	3.5	3.51	226,878	799,744	###	###	###
2024-Mar-07 Thu	3.55	3.57	3.53	3.53			31.0	31.0	0.3
2024-Mar-06 Wed	###	###	3.53	3.54			17.2	17.2	0.3
2024-Mar-05 Tue	###	###	###	###			###	###	0.0
2024-Mar-04 Mon	3.59	###	3.56	###	244,172	434,626	###	###	0.0
2024-Mar-01 Fri	3.59	###	3.55	3.59			63.7	63.7	###
2024-Feb-29 Thu	3.51	###	3.49	###	209,785	366,074	###	###	0.0
2024-Feb-28 Wed	3.48	3.51	3.48	3.5	142,278	###	70.8	70.8	0.3
2024-Feb-27 Tue	3.52	3.52	3.46	3.48	235,224	###	29.4	29.4	0.2
2024-Feb-26 Mon	3.47	3.5	3.45	3.5			###	###	0.3
2024-Feb-23 Fri	3.52	3.53	3.43	3.45	436,146	1,517,788	24.7	24.7	###
2024-Feb-22 Thu	3.48	3.49	3.46	3.48			###	###	0.2
2024-Feb-21 Wed	3.45	3.49	3.44	3.48	79,753	276,344	###	###	0.2
2024-Feb-20 Tue	3.43	3.45	###	3.45	113,880	196,443	###	###	###
2024-Feb-19 Mon	3.53	###	###	3.42			###	###	0.2
2024-Feb-16 Fri	3.43	3.45	3.43	3.43			65.4	65.4	0.2
2024-Feb-15 Thu	3.43	3.43	3.4	3.43			###	###	0.2
2024-Feb-14 Wed	###	3.42	###	3.4			69.3	69.3	0.2
2024-Feb-13 Tue	3.46	3.47	3.41	3.43			###	###	0.2
2024-Feb-12 Mon	3.41	3.47	###	3.45	179,329	###	81.8	81.8	###
2024-Feb-09 Fri	###	3.4	###	3.4			###	###	0.2
2024-Feb-08 Thu	###	###	###	###	188,325	0	66.2	66.2	0.0
2024-Feb-07 Wed	###	###	###	###	218,125	0	30.5	30.5	0.0
2024-Feb-06 Tue	###	###	###	###			67.5	67.5	0.0
2024-Feb-05 Mon	###	###	###	###	389,753	0	###	###	0.0
2024-Feb-02 Fri	###	###	###	###			###	###	0.0
2024-Feb-01 Thu	###	###	3.29	###	129,741	213,423	73.1	73.1	0.0
2024-Jan-31 Wed	###	###	###	###	339,157	0	###	###	0.0
2024-Jan-30 Tue	3.29	###	3.27	###	166,571	272,343	###	###	0.0
2024-Jan-29 Mon	3.23	3.29	3.23	3.27			80.6	80.6	###
2024-Jan-25 Thu	3.2	3.24	3.2	3.22	102,354	329,579	###	###	0.2
2024-Jan-24 Wed	3.2	3.21	###	3.2			68.7	68.7	0.2
2024-Jan-23 Tue	###	3.2	###	###			36.4	36.4	0.0
2024-Jan-22 Mon	###	3.2	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	###	173,979	0	70.2	70.2	0.0
2024-Jan-18 Thu	###	###	###	###			33.9	33.9	0.0
2024-Jan-17 Wed	###	###	###	###	124,186	0	###	###	0.0
2024-Jan-16 Tue	###	###	###	###	337,883	0	76.6	76.6	0.0
2024-Jan-15 Mon	###	###	###	###			70.8	70.8	0.0
2024-Jan-12 Fri	###	###	###	###			25.7	25.7	0.0
2024-Jan-11 Thu	###	###	###	###	240,659	0	83.5	83.5	0.0
2024-Jan-10 Wed	###	###	###	###	126,382	0	###	###	0.0
2024-Jan-09 Tue	###	###	###	###	157,081	0	###	###	0.0
2024-Jan-08 Mon	###	###	###	###	235,121	0	###	###	0.0
2024-Jan-05 Fri	###	###	###	###	237,874	0	35.7	35.7	0.0
2024-Jan-04 Thu	###	###	###	###	40,759	0	72.3	72.3	0.0
2024-Jan-03 Wed	###	###	###	###	101,828	0	###	###	0.0
2024-Jan-02 Tue	###	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	###	###	40,724	0	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	###			19.9	19.9	0.0
2023-Dec-22 Fri	###	###	###	###			###	###	0.0
2023-Dec-21 Thu	###	###	###	###	312,852	0	###	###	0.0
2023-Dec-20 Wed	###	###	###	###			29.4	29.4	0.0
2023-Dec-19 Tue	###	###	###	###	395,848	0	###	###	0.0
2023-Dec-18 Mon	###	###	###	###	263,276	0	23.2	23.2	0.0
2023-Dec-15 Fri	###	###	###	###	108,758	0	64.9	64.9	0.0
2023-Dec-14 Thu	###	###	###	###	275,676	0	65.3	65.3	0.0
2023-Dec-13 Wed	###	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	###	###	###			31.6	31.6	0.0
2023-Dec-11 Mon	###	###	###	###			###	###	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	3	###	3	###			70.7	70.7	0.0
2023-Dec-06 Wed	###	###	3	###	109,042	###	58.5	58.5	0.0
2023-Dec-05 Tue	###	###	3	###	272,254	408,381	77.9	77.9	0.0
2023-Dec-04 Mon	###	###	###	###	297,089	0	###	###	0.0
2023-Dec-01 Fri	###	###	###	3			###	###	0.2
2023-Nov-30 Thu	###	###	###	3			71.2	71.2	0.2
2023-Nov-29 Wed	###	###	###	###	100,988	0	23.2	23.2	0.0
2023-Nov-28 Tue	###	###	###	###	404,248	0	79.1	79.1	0.0
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	###	###	###	###	197,658	0	30.3	30.3	0.0
2023-Nov-22 Wed	###	###	###	###	153,374	0	###	###	0.0
2023-Nov-21 Tue	###	3	###	3			70.3	70.3	0.2
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###			###	###	0.0
2023-Nov-16 Thu	###	###	###	###	220,681	0	###	###	0.0
2023-Nov-15 Wed	2.89	###	2.89	###			###	###	0.0
2023-Nov-14 Tue	2.89	###	2.885	2.89	175,644	###	###	###	###
2023-Nov-13 Mon	2.88	###	2.88	###	274,942	###	80.4	80.4	0.0
2023-Nov-10 Fri	2.85	2.87	2.84	2.86	88,542	252,787	###	###	0.2
2023-Nov-09 Thu	2.82	2.85	2.81	2.85	335,543	949,586	80.1	80.1	###
2023-Nov-08 Wed	2.83	2.83	2.81	###	166,141	###	###	###	0.0
2023-Nov-07 Tue	2.82	2.83	2.81	2.81			30.0	30.0	###
2023-Nov-06 Mon	2.82	2.83	2.81	2.81			###	###	###
2023-Nov-03 Fri	2.83	2.84	2.82	2.82	203,553	576,054	28.3	28.3	###
2023-Nov-02 Thu	2.75	2.8	2.75	2.8	416,473	###	###	###	0.2
2023-Nov-01 Wed	2.73	2.75	2.73	2.74	68,455	###	###	###	0.2
2023-Oct-31 Tue	2.74	2.74	2.72	2.72	410,574	###	33.1	33.1	0.2
2023-Oct-30 Mon	2.73	2.74	2.7	2.71	296,728	###	###	###	###
2023-Oct-27 Fri	2.8	2.8	2.73	2.74			18.0	18.0	0.2
2023-Oct-26 Thu	2.85	2.85	2.8	2.81			###	###	###
2023-Oct-25 Wed	2.88	2.89	2.85	2.85	187,772	###	###	###	###
2023-Oct-24 Tue	2.86	2.89	2.86	2.89			76.0	76.0	###
2023-Oct-23 Mon	###	###	2.89	2.89	387,823	###	29.7	29.7	###
2023-Oct-20 Fri	###	###	###	###	467,474	0	29.6	29.6	0.0
2023-Oct-19 Thu	###	###	###	###			###	###	0.0
2023-Oct-18 Wed	###	###	###	###	307,247	0	71.8	71.8	0.0
2023-Oct-17 Tue	###	###	###	###	340,824	0	###	###	0.0
2023-Oct-16 Mon	###	###	###	###			###	###	0.0
2023-Oct-13 Fri	###	###	###	###	119,977	0	###	###	0.0
2023-Oct-12 Thu	###	###	###	###	132,676	0	70.8	70.8	0.0
2023-Oct-11 Wed	###	###	###	###			###	###	0.0
2023-Oct-10 Tue	###	###	###	###	289,286	0	29.0	29.0	0.0
2023-Oct-09 Mon	###	###	###	###	479,057	0	###	###	0.0
2023-Oct-06 Fri	###	###	###	###			37.1	37.1	0.0
2023-Oct-05 Thu	###	###	###	###	434,323	0	###	###	0.0
2023-Oct-04 Wed	###	###	###	###	134,229	0	###	###	0.0
2023-Oct-03 Tue	###	###	###	###	288,829	0	###	###	0.0
2023-Oct-02 Mon	###	###	###	###			69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###			29.5	29.5	0.0
2023-Sep-28 Thu	###	###	###	###	124,055	0	###	###	0.0
2023-Sep-27 Wed	###	###	###	###			###	###	0.0
2023-Sep-26 Tue	3	3	###	###	300,882	451,323	###	###	0.0
2023-Sep-25 Mon	3	###	3	3	43,356	###	66.4	66.4	0.2
2023-Sep-22 Fri	3	###	###	3	367,356	0	60.6	60.6	0.2
2023-Sep-21 Thu	3	###	3	###	393,575	###	###	###	0.0
2023-Sep-20 Wed	###	###	3	3			###	###	0.2
2023-Sep-19 Tue	###	###	3	3			###	###	0.2
2023-Sep-18 Mon	###	###	###	###			###	###	0.0
2023-Sep-15 Fri	###	###	###	###	109,246	0	###	###	0.0
2023-Sep-14 Thu	3	###	3	###	165,724	248,586	###	###	0.0
2023-Sep-13 Wed	###	###	3	3			35.7	35.7	0.2
2023-Sep-12 Tue	###	###	3	###	258,373	387,559	29.6	29.6	0.0
2023-Sep-11 Mon	###	###	3	###			74.4	74.4	0.0
2023-Sep-08 Fri	###	###	###	###	114,784	0	###	###	0.0
2023-Sep-07 Thu	###	###	###	###			75.2	75.2	0.0
2023-Sep-06 Wed	###	###	###	###	253,184	0	72.6	72.6	0.0
2023-Sep-05 Tue	###	###	###	###			35.0	35.0	0.0
2023-Sep-04 Mon	###	###	###	###			35.8	35.8	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###	147,525	0	###	###	0.0
2023-Aug-30 Wed	###	###	###	###			69.7	69.7	0.0
2023-Aug-29 Tue	###	###	###	###			32.1	32.1	0.0
2023-Aug-28 Mon	###	###	###	###	266,587	0	###	###	0.0
2023-Aug-25 Fri	###	###	2.89	###			###	###	0.0
2023-Aug-24 Thu	###	###	###	###			###	###	0.0
2023-Aug-23 Wed	2.89	###	2.87	2.88	233,945	###	###	###	0.2
2023-Aug-22 Tue	2.89	###	2.89	2.89	118,221	170,829	###	###	###
2023-Aug-21 Mon	###	###	2.88	###			74.5	74.5	0.0
2023-Aug-18 Fri	2.87	###	2.86	###	300,227	429,324	###	###	0.0
2023-Aug-17 Thu	2.88	2.88	2.86	2.87			###	###	###
2023-Aug-16 Wed	2.88	2.89	2.87	2.87			35.9	35.9	###
2023-Aug-15 Tue	2.89	###	2.885	2.89			67.9	67.9	###
2023-Aug-14 Mon	2.87	2.88	2.86	2.87	246,680	707,971	73.7	73.7	###
2023-Aug-11 Fri	2.89	2.89	2.87	2.87			###	###	###
2023-Aug-10 Thu	2.87	###	2.87	2.87	276,823	397,241	###	###	###
2023-Aug-09 Wed	###	###	2.87	2.87			###	###	###
2023-Aug-08 Tue	2.88	###	2.88	###	202,923	###	###	###	0.0
2023-Aug-07 Mon	2.86	2.87	2.85	2.87	320,720	917,259	###	###	###
2023-Aug-04 Fri	2.86	2.86	2.84	2.85			###	###	###
2023-Aug-03 Thu	2.89	2.89	2.855	2.86			###	###	0.2
2023-Aug-02 Wed	###	###	2.88	2.89			###	###	###
2023-Aug-01 Tue	2.87	###	2.86	2.89	264,851	###	###	###	###
2023-Jul-31 Mon	2.84	2.88	2.84	2.88			82.9	82.9	0.2
2023-Jul-28 Fri	2.83	2.84	2.82	2.83			###	###	0.2
2023-Jul-27 Thu	2.81	2.85	2.81	2.82	569,721	###	###	###	###
2023-Jul-26 Wed	2.8	2.82	2.79	2.81			68.6	68.6	###
2023-Jul-25 Tue	2.78	2.8	2.76	2.79	402,122	###	76.0	76.0	###
2023-Jul-24 Mon	2.77	2.77	2.76	2.77	193,983	###	73.3	73.3	0.2
2023-Jul-21 Fri	2.76	2.77	2.75	2.76	95,252	###	69.8	69.8	0.2
2023-Jul-20 Thu	2.77	2.77	2.755	2.76	299,580	827,589	37.0	37.0	0.2
2023-Jul-19 Wed	2.77	2.78	2.76	2.77			66.7	66.7	0.2
2023-Jul-18 Tue	2.77	2.78	2.75	2.75	509,443	###	35.0	35.0	###
2023-Jul-17 Mon	2.77	2.78	2.75	2.76	342,220	###	###	###	0.2
2023-Jul-14 Fri	2.74	2.77	2.74	2.77	452,673	###	72.6	72.6	0.2
2023-Jul-13 Thu	2.72	2.74	2.71	2.74	536,552	###	69.6	69.6	0.2
2023-Jul-12 Wed	2.7	2.72	2.7	2.71	237,049	###	77.1	77.1	###
2023-Jul-11 Tue	###	2.7	###	###	297,028	400,987	###	###	0.0
2023-Jul-10 Mon	###	###	###	###	356,141	0	82.0	82.0	0.0
2023-Jul-07 Fri	###	###	###	###			34.1	34.1	0.0
2023-Jul-06 Thu	###	###	###	###			76.8	76.8	0.0
2023-Jul-05 Wed	###	###	###	###			###	###	0.0
2023-Jul-04 Tue	###	###	###	###	365,953	0	###	###	0.0
2023-Jul-03 Mon	###	###	###	###	360,620	0	23.0	23.0	0.0
2023-Jun-30 Fri	###	###	###	###	260,140	0	###	###	0.0
2023-Jun-29 Thu	###	###	###	###	495,147	0	66.8	66.8	0.0
2023-Jun-28 Wed	###	2.625	###	###			58.6	58.6	0.0
2023-Jun-27 Tue	2.57	###	2.57	###	257,958	331,476	###	###	0.0
2023-Jun-26 Mon	2.56	2.58	2.56	2.58	421,626	1,083,578	###	###	0.2
2023-Jun-23 Fri	2.58	2.58	2.55	2.56			39.9	39.9	0.2
2023-Jun-22 Thu	2.58	2.59	2.56	2.56			###	###	0.2
2023-Jun-21 Wed	###	###	2.59	2.59	447,357	579,327	24.4	24.4	0.2
2023-Jun-20 Tue	###	###	###	###			67.6	67.6	0.0
2023-Jun-19 Mon	###	###	###	###	368,949	0	73.0	73.0	0.0
2023-Jun-16 Fri	###	###	###	###	449,057	0	23.8	23.8	0.0
2023-Jun-15 Thu	###	###	###	###	394,245	0	###	###	0.0
2023-Jun-14 Wed	###	###	###	###			###	###	0.0
2023-Jun-13 Tue	###	###	###	###	942,748	0	###	###	0.0
2023-Jun-09 Fri	###	###	###	###	304,241	0	###	###	0.0
2023-Jun-08 Thu	###	###	###	###	180,454	0	###	###	0.0
2023-Jun-07 Wed	2.73	2.74	###	###	389,784	###	28.2	28.2	0.0
2023-Jun-06 Tue	2.75	2.75	2.72	2.72			###	###	0.2
2023-Jun-05 Mon	2.77	2.77	2.75	2.75	375,824	1,037,274	###	###	###
2023-Jun-02 Fri	2.76	2.77	2.74	2.75	259,976	###	###	###	###
2023-Jun-01 Thu	2.75	2.75	2.74	2.74	177,844	488,181	###	###	0.2
2023-May-31 Wed	2.76	###	2.75	2.75			###	###	###
2023-May-30 Tue	2.77	2.77	2.76	2.76	270,550	748,070	###	###	0.2
2023-May-29 Mon	2.73	2.77	2.73	2.77			81.0	81.0	0.2
2023-May-26 Fri	2.71	2.72	2.71	2.71	248,059	673,480	###	###	###
2023-May-25 Thu	###	2.72	###	2.7			75.7	75.7	0.2
2023-May-24 Wed	2.73	2.73	###	###	149,920	204,640	###	###	0.0
2023-May-23 Tue	###	2.72	###	2.7			80.4	80.4	0.2
2023-May-22 Mon	###	###	###	###			###	###	0.0
2023-May-19 Fri	###	###	###	###	403,058	0	###	###	0.0
2023-May-18 Thu	###	###	###	###	445,953	0	###	###	0.0
2023-May-17 Wed	###	###	###	###			73.5	73.5	0.0
2023-May-16 Tue	###	###	###	###			###	###	0.0
2023-May-15 Mon	###	###	###	###			73.1	73.1	0.0
2023-May-12 Fri	2.57	###	2.57	2.59			###	###	0.2
2023-May-11 Thu	2.55	2.57	2.55	2.56	273,747	###	###	###	0.2
2023-May-10 Wed	2.53	2.555	2.53	2.55	386,141	###	###	###	0.2
2023-May-09 Tue	2.56	2.57	2.54	2.55			40.1	40.1	0.2
2023-May-08 Mon	2.58	2.585	2.56	2.57	302,881	###	###	###	###
2023-May-05 Fri	2.57	2.58	2.57	2.57	163,172	###	68.2	68.2	###
2023-May-04 Thu	2.57	2.58	2.57	2.58	133,258	###	###	###	0.2
2023-May-03 Wed	2.59	2.59	2.57	2.57			###	###	###
2023-May-02 Tue	2.57	2.59	2.57	2.58			78.7	78.7	0.2
2023-May-01 Mon	2.57	2.58	2.56	2.58	420,289	1,080,142	77.7	77.7	0.2
2023-Apr-28 Fri	2.56	###	2.54	###			###	###	0.0
2023-Apr-27 Thu	2.56	2.56	2.52	2.52			23.0	23.0	###
2023-Apr-26 Wed	2.56	2.57	2.55	2.56			###	###	0.2
2023-Apr-24 Mon	2.57	2.58	2.56	2.57	495,783	###	71.6	71.6	###
2023-Apr-21 Fri	2.56	2.58	2.53	2.56			69.0	69.0	0.2
2023-Apr-20 Thu	###	###	2.59	###			37.7	37.7	0.0
2023-Apr-19 Wed	###	###	###	###			68.6	68.6	0.0
2023-Apr-18 Tue	###	###	2.59	###			72.8	72.8	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	2.58	###	2.58	2.59	301,647	389,124	63.8	63.8	0.2
2023-Apr-13 Thu	2.57	###	2.56	2.57	145,685	186,476	###	###	###
2023-Apr-12 Wed	2.54	2.58	2.54	2.57	283,571	725,941	80.3	80.3	###
2023-Apr-11 Tue	2.54	2.57	2.53	2.54	1,231,752	###	63.9	63.9	###
2023-Apr-06 Thu	2.54	2.55	2.53	2.53			###	###	###
2023-Apr-05 Wed	2.54	2.55	2.53	2.53	205,545	522,084	###	###	###
2023-Apr-04 Tue	2.55	2.55	2.53	2.53			###	###	###
2023-Apr-03 Mon	2.54	2.56	2.54	2.56	822,371	2,097,046	76.4	76.4	0.2
2023-Mar-31 Fri	2.52	2.53	2.51	2.52	237,585	###	62.6	62.6	###
2023-Mar-30 Thu	2.52	2.54	2.51	2.51	204,378	516,054	###	###	###
2023-Mar-29 Wed	2.51	2.52	2.49	2.51			###	###	###
2023-Mar-28 Tue	2.56	2.56	2.51	2.51	448,385	1,136,655	###	###	###
2023-Mar-27 Mon	2.52	###	2.52	2.54			###	###	###
2023-Mar-24 Fri	2.52	2.52	2.5	2.51			###	###	###
2023-Mar-23 Thu	2.53	2.53	2.49	2.49	411,672	###	25.1	25.1	0.2
2023-Mar-22 Wed	2.51	2.54	2.51	2.53			74.9	74.9	###
2023-Mar-21 Tue	2.5	2.53	2.48	2.48	148,120	371,040	###	###	0.2
2023-Mar-20 Mon	2.46	2.48	2.46	2.47	222,721	550,120	###	###	###
2023-Mar-17 Fri	2.47	2.49	2.47	2.48	378,220	937,985	66.9	66.9	0.2
2023-Mar-16 Thu	2.43	2.445	2.42	2.445			###	###	0.2
2023-Mar-15 Wed	2.46	2.47	2.45	2.45			###	###	0.2
2023-Mar-14 Tue	2.51	2.51	2.41	2.43			###	###	###
2023-Mar-13 Mon	2.52	2.52	2.51	2.51	150,622	###	41.1	41.1	###
2023-Mar-10 Fri	2.52	2.53	2.52	2.52	249,645	630,353	77.2	77.2	###
2023-Mar-09 Thu	2.53	2.54	2.53	2.54			72.7	72.7	###
2023-Mar-08 Wed	2.52	2.54	2.52	2.52			71.9	71.9	###
2023-Mar-07 Tue	2.52	2.53	2.51	2.53	609,453	1,535,821	69.7	69.7	###
2023-Mar-06 Mon	2.5	2.52	2.5	2.5			71.4	71.4	0.2
2023-Mar-03 Fri	2.49	###	2.48	2.49			71.5	71.5	0.2
2023-Mar-02 Thu	2.51	2.52	2.49	2.49	339,088	###	33.7	33.7	0.2
2023-Mar-01 Wed	2.51	2.52	2.5	2.51	644,653	1,618,079	63.7	63.7	###
2023-Feb-28 Tue	2.51	2.51	2.5	2.51			65.5	65.5	###
2023-Feb-27 Mon	2.48	2.5	2.48	2.5	1,484,754	###	###	###	0.2
2023-Feb-24 Fri	2.5	2.51	2.49	2.5	1,265,347	###	65.1	65.1	0.2
2023-Feb-23 Thu	2.5	2.5	2.49	2.5	388,684	###	69.1	69.1	0.2
2023-Feb-22 Wed	2.51	2.51	2.5	2.5	208,689	###	34.9	34.9	0.2
2023-Feb-21 Tue	2.53	2.54	2.52	2.52	361,820	###	###	###	###
2023-Feb-20 Mon	2.56	2.56	2.52	2.53			34.3	34.3	###
2023-Feb-17 Fri	2.54	2.56	2.54	2.55			78.4	78.4	0.2
2023-Feb-16 Thu	2.55	2.57	2.55	2.56			65.9	65.9	0.2
2023-Feb-15 Wed	2.54	2.54	2.52	2.54	614,925	###	75.4	75.4	###
2023-Feb-14 Tue	2.54	2.54	2.53	2.53			###	###	###
2023-Feb-13 Mon	2.55	2.55	2.52	2.52			36.1	36.1	###
2023-Feb-10 Fri	2.56	2.56	2.54	2.55			40.6	40.6	0.2
2023-Feb-09 Thu	2.57	2.57	2.56	2.56	452,584	1,160,877	40.2	40.2	0.2
2023-Feb-08 Wed	2.56	2.58	2.56	2.57	725,872	###	72.9	72.9	###
2023-Feb-07 Tue	2.57	2.58	2.55	2.55	469,426	1,204,077	###	###	0.2
2023-Feb-06 Mon	2.57	2.59	2.57	2.57	243,785	###	###	###	###
2023-Feb-03 Fri	2.54	2.58	2.54	2.56	486,724	###	###	###	0.2
2023-Feb-02 Thu	2.53	2.53	2.52	2.52	349,642	882,846	###	###	###
2023-Feb-01 Wed	2.51	2.54	2.5	2.51	206,087	###	69.4	69.4	###
2023-Jan-31 Tue	2.56	2.56	2.51	2.51			###	###	###
2023-Jan-30 Mon	2.52	2.56	2.49	2.54			###	###	###
2023-Jan-27 Fri	2.51	2.53	2.49	2.53	135,870	###	###	###	###
2023-Jan-25 Wed	2.43	2.5	2.42	2.48	200,472	###	###	###	0.2
2023-Jan-24 Tue	###	2.45	###	2.44			83.5	83.5	0.2
2023-Jan-23 Mon	2.4	2.41	###	2.4	238,955	287,940	68.6	68.6	###
2023-Jan-20 Fri	###	2.4	###	###	106,654	127,984	###	###	0.0
2023-Jan-19 Thu	###	2.41	###	###			70.1	70.1	0.0
2023-Jan-18 Wed	2.4	2.42	###	###	114,824	###	###	###	0.0
2023-Jan-17 Tue	2.41	2.41	###	###	219,683	###	31.2	31.2	0.0
2023-Jan-16 Mon	###	2.43	###	2.41	232,589	###	###	###	0.2
2023-Jan-13 Fri	###	###	###	###	80,248	0	###	###	0.0
2023-Jan-12 Thu	###	###	###	###			27.7	27.7	0.0
2023-Jan-11 Wed	###	###	###	###	352,073	0	###	###	0.0