(MRM) MMA OFFSHORE LIMITED 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 Thu 24-Apr-25 07:43:51 PM AEST}

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

(MRM) MMA OFFSHORE LIMITED Daily Prices...

TOC Company Info for MRM Limits

Company Details for (MRM) MMA OFFSHORE LIMITED

Listing Code	MRM
Listing Name	MMA OFFSHORE LIMITED
GICS Sector	Energy
ISIN Name	MERMAID MARINE
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000MRM7

Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MRM .. Friday 10th November 2023

MRM 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	0.029	1	0.0
MAX	4.27	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for MRM Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

End of day Prices (full format),

300 Days for (MRM) MMA OFFSHORE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.27
2024-Apr-24 Wed	###	2.675	###	###	1,339,788	###	73.4	73.4	0.0
2024-Apr-23 Tue	###	###	###	###	1,161,586	0	###	###	0.0
2024-Apr-22 Mon	###	###	###	###	2,126,175	0	68.2	68.2	0.0
2024-Apr-19 Fri	###	###	###	###	4,200,746	0	87.0	87.0	0.0
2024-Apr-18 Thu	###	###	###	###	5,724,882	0	###	###	0.0
2024-Apr-17 Wed	###	###	2.585	###	4,187,946	5,412,920	###	###	0.0
2024-Apr-16 Tue	###	###	###	###	7,090,328	0	49.8	49.8	0.0
2024-Apr-15 Mon	###	###	###	###	2,828,474	0	###	###	0.0
2024-Apr-12 Fri	###	###	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	###	###			59.9	59.9	0.0
2024-Apr-10 Wed	###	###	###	###	2,561,971	0	31.3	31.3	0.0
2024-Apr-09 Tue	###	2.625	###	###	1,760,480	###	32.8	32.8	0.0
2024-Apr-08 Mon	###	###	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###	4,488,557	0	###	###	0.0
2024-Apr-04 Thu	###	###	###	###			64.6	64.6	0.0
2024-Apr-03 Wed	###	###	###	###	3,063,259	0	79.8	79.8	0.0
2024-Apr-02 Tue	###	###	###	###	4,167,226	0	###	###	0.0
2024-Mar-28 Thu	###	###	###	###			57.5	57.5	0.0
2024-Mar-27 Wed	###	###	###	###	16,522,183	0	72.5	72.5	0.0
2024-Mar-26 Tue	###	###	###	###			###	###	0.0
2024-Mar-25 Mon	2.56	###	2.53	###			###	###	0.0
2024-Mar-22 Fri	2.4	2.4	2.325	###			21.4	21.4	0.0
2024-Mar-21 Thu	###	2.42	###	2.4	2,340,484	2,831,985	82.2	82.2	###
2024-Mar-20 Wed	###	###	###	###			###	###	0.0
2024-Mar-19 Tue	2.29	###	2.25	###	1,169,580	1,315,777	86.0	86.0	0.0
2024-Mar-18 Mon	2.27	2.29	2.22	2.28	1,327,480	###	73.7	73.7	0.2
2024-Mar-15 Fri	2.27	###	2.22	2.25			###	###	###
2024-Mar-14 Thu	2.25	2.27	###	2.27	1,268,054	1,439,241	###	###	0.2
2024-Mar-13 Wed	###	2.25	###	2.23	798,789	###	###	###	###
2024-Mar-12 Tue	2.2	2.21	###	2.2			###	###	0.2
2024-Mar-11 Mon	2.26	2.27	2.155	###	1,390,774	3,077,087	###	###	0.0
2024-Mar-08 Fri	2.26	2.28	2.23	2.28	1,430,224	3,225,155	74.6	74.6	0.2
2024-Mar-07 Thu	2.22	2.25	###	2.25	2,001,540	###	###	###	###
2024-Mar-06 Wed	###	2.2	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	###	###	3,315,971	0	20.6	20.6	0.0
2024-Mar-04 Mon	###	###	###	###	2,017,170	0	8.9	8.9	0.0
2024-Mar-01 Fri	###	2.23	###	2.22	3,051,288	3,402,186	89.7	89.7	0.2
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	1.985	###			77.4	77.4	0.0
2024-Feb-27 Tue	###	###	###	###			###	###	0.0
2024-Feb-26 Mon	###	###	2.045	###			83.7	83.7	0.0
2024-Feb-23 Fri	###	###	###	###	4,956,675	0	###	###	0.0
2024-Feb-22 Thu	###	2.25	1.9175	###			4.4	4.4	0.0
2024-Feb-21 Wed	###	###	###	1.975	1,592,322	0	###	###	###
2024-Feb-20 Tue	1.955	###	1.925	###	1,511,255	1,454,582	79.8	79.8	0.0
2024-Feb-19 Mon	###	###	###	1.955			10.0	10.0	###
2024-Feb-16 Fri	2	###	###	###	3,219,940	0	###	###	0.0
2024-Feb-15 Thu	###	###	###	###	1,986,529	0	73.2	73.2	0.0
2024-Feb-14 Wed	1.925	1.945	###	###	1,595,724	1,551,841	###	###	0.0
2024-Feb-13 Tue	###	###	###	###			27.8	27.8	0.0
2024-Feb-12 Mon	###	2	###	###	309,929	309,929	30.0	30.0	0.0
2024-Feb-09 Fri	2	###	###	###	1,149,181	0	###	###	0.0
2024-Feb-08 Thu	###	###	1.985	2			###	###	0.1
2024-Feb-07 Wed	###	###	1.985	###			71.8	71.8	0.0
2024-Feb-06 Tue	2	###	1.955	###			###	###	0.0
2024-Feb-05 Mon	2	###	1.975	###			81.9	81.9	0.0
2024-Feb-02 Fri	###	###	1.955	###	1,670,379	###	14.4	14.4	0.0
2024-Feb-01 Thu	###	###	###	###			22.7	22.7	0.0
2024-Jan-31 Wed	###	###	###	###			84.6	84.6	0.0
2024-Jan-30 Tue	###	###	###	###	633,252	0	22.6	22.6	0.0
2024-Jan-29 Mon	###	###	###	###			22.6	22.6	0.0
2024-Jan-25 Thu	###	###	###	###	2,244,571	0	###	###	0.0
2024-Jan-24 Wed	###	###	2	###	1,303,029	1,303,029	68.7	68.7	0.0
2024-Jan-23 Tue	###	###	2	###			74.5	74.5	0.0
2024-Jan-22 Mon	###	###	###	###			###	###	0.0
2024-Jan-19 Fri	###	###	###	###	1,022,872	0	26.2	26.2	0.0
2024-Jan-18 Thu	1.925	2	###	2	1,202,149	1,202,149	93.0	93.0	0.1
2024-Jan-17 Wed	###	###	1.8925	###			###	###	0.0
2024-Jan-16 Tue	###	2	###	1.945	1,210,520	1,210,520	32.1	32.1	0.1
2024-Jan-15 Mon	1.87	###	###	###			###	###	0.0
2024-Jan-12 Fri	###	1.87	###	###	642,924	###	###	###	0.0
2024-Jan-11 Thu	1.8	1.83	1.785	1.825	768,020	###	81.9	81.9	###
2024-Jan-10 Wed	1.79	1.81	1.76	1.81			78.1	78.1	###
2024-Jan-09 Tue	1.77	1.82	1.77	1.81	1,009,528	###	86.5	86.5	###
2024-Jan-08 Mon	1.78	1.8	###	1.755			###	###	0.1
2024-Jan-05 Fri	1.87	1.87	1.755	1.77	579,549	###	###	###	###
2024-Jan-04 Thu	1.83	1.85	1.825	1.84	496,848	912,958	###	###	###
2024-Jan-03 Wed	1.84	1.8525	1.81	1.84	947,856	###	###	###	###
2024-Jan-02 Tue	1.89	1.89	1.855	###	288,983	541,120	###	###	0.0
2023-Dec-29 Fri	###	###	1.8575	1.87	735,042	682,670	14.3	14.3	###
2023-Dec-28 Thu	###	###	1.875	###			###	###	0.0
2023-Dec-27 Wed	1.88	1.925	1.855	###	767,824	1,451,187	74.9	74.9	0.0
2023-Dec-22 Fri	###	1.88	1.81	1.88			76.4	76.4	0.1
2023-Dec-21 Thu	1.83	1.885	1.785	1.87	1,694,381	3,109,189	83.3	83.3	###
2023-Dec-20 Wed	1.845	1.875	1.825	1.85			65.1	65.1	0.1
2023-Dec-19 Tue	1.77	1.845	1.755	1.84			88.1	88.1	###
2023-Dec-18 Mon	###	1.755	###	1.745			###	###	0.1
2023-Dec-15 Fri	###	1.685	1.6275	1.655	1,495,926	2,477,627	74.4	74.4	0.1
2023-Dec-14 Thu	###	###	###	###			###	###	0.0
2023-Dec-13 Wed	1.58	###	1.58	###	1,285,476	1,015,526	###	###	0.0
2023-Dec-12 Tue	###	###	1.5825	###	939,551	###	32.1	32.1	0.0
2023-Dec-11 Mon	1.59	###	1.57	###			86.6	86.6	0.0
2023-Dec-08 Fri	1.5	1.58	1.5	1.58			91.7	91.7	0.1
2023-Dec-07 Thu	###	###	###	1.52			###	###	0.1
2023-Dec-06 Wed	###	1.645	###	1.625	1,076,445	885,376	###	###	###
2023-Dec-05 Tue	###	###	1.59	###	731,246	581,340	82.4	82.4	0.0
2023-Dec-04 Mon	1.625	###	###	###	1,408,350	0	###	###	0.0
2023-Dec-01 Fri	###	###	1.57	###	1,169,985	###	75.9	75.9	0.0
2023-Nov-30 Thu	1.55	1.585	1.54	1.585	1,066,623	###	###	###	###
2023-Nov-29 Wed	1.56	1.56	###	1.54			###	###	###
2023-Nov-28 Tue	1.55	1.5725	1.54	1.56			70.9	70.9	###
2023-Nov-27 Mon	1.58	1.58	###	1.55	371,681	293,627	###	###	###
2023-Nov-24 Fri	1.53	1.56	1.52	1.545			###	###	###
2023-Nov-23 Thu	1.52	###	###	1.53			###	###	###
2023-Nov-22 Wed	1.525	###	1.5	1.52	376,372	282,279	40.8	40.8	0.1
2023-Nov-21 Tue	###	1.555	###	1.52			76.0	76.0	0.1
2023-Nov-20 Mon	1.51	1.55	1.485	###			###	###	0.0
2023-Nov-17 Fri	1.475	###	1.455	1.475	1,040,957	###	68.8	68.8	0.1
2023-Nov-16 Thu	1.555	1.575	1.45	1.49			###	###	###
2023-Nov-15 Wed	1.53	###	1.46	1.5	5,351,046	###	###	###	0.1
2023-Nov-14 Tue	1.29	1.325	1.29	1.325			###	###	0.1
2023-Nov-13 Mon	1.27	1.285	###	1.285			###	###	###
2023-Nov-10 Fri	1.29	###	1.27	1.28			###	###	###
2023-Nov-09 Thu	###	1.29	1.225	1.29	1,301,289	1,636,370	91.8	91.8	0.1
2023-Nov-08 Wed	1.22	1.245	1.21	1.23			###	###	0.1
2023-Nov-07 Tue	###	###	###	1.225			###	###	0.1
2023-Nov-06 Mon	1.26	1.26	1.21	1.22	766,323	###	###	###	0.1
2023-Nov-03 Fri	1.245	1.275	###	1.245	448,852	286,143	61.1	61.1	0.1
2023-Nov-02 Thu	1.24	###	###	1.26			77.3	77.3	###
2023-Nov-01 Wed	###	1.275	###	1.22			15.4	15.4	0.1
2023-Oct-31 Tue	1.28	###	1.26	###	3,602,625	2,269,653	###	###	0.0
2023-Oct-30 Mon	###	###	1.285	1.29	1,298,245	834,122	32.0	32.0	0.1
2023-Oct-27 Fri	###	###	###	###			###	###	0.0
2023-Oct-26 Thu	1.285	###	1.285	1.29			###	###	0.1
2023-Oct-25 Wed	1.27	###	1.2675	1.29	773,652	###	81.4	81.4	0.1
2023-Oct-24 Tue	1.26	1.285	1.25	1.27			74.2	74.2	###
2023-Oct-23 Mon	###	1.29	1.24	###			###	###	0.0
2023-Oct-20 Fri	1.285	1.29	1.2475	1.27	508,141	###	###	###	###
2023-Oct-19 Thu	###	###	1.2575	1.29			31.3	31.3	0.1
2023-Oct-18 Wed	###	###	1.275	###	660,581	421,120	30.6	30.6	0.0
2023-Oct-17 Tue	1.25	1.285	1.25	1.28			87.6	87.6	###
2023-Oct-16 Mon	1.27	1.28	1.26	1.275	397,446	504,756	79.8	79.8	###
2023-Oct-13 Fri	1.27	1.28	1.23	1.275			###	###	###
2023-Oct-12 Thu	1.27	1.29	1.25	1.275	1,216,476	1,544,924	###	###	###
2023-Oct-11 Wed	###	1.3325	1.245	###			###	###	0.0
2023-Oct-10 Tue	1.28	###	1.275	1.325			###	###	0.1
2023-Oct-09 Mon	1.25	###	1.25	###			90.8	90.8	0.0
2023-Oct-06 Fri	1.28	###	1.26	1.28	1,136,327	715,886	70.9	70.9	###
2023-Oct-05 Thu	###	1.3275	###	###	1,478,126	###	22.8	22.8	0.0
2023-Oct-04 Wed	1.29	1.325	###	1.325			90.8	90.8	0.1
2023-Oct-03 Tue	1.285	###	1.255	###	1,167,656	###	82.8	82.8	0.0
2023-Oct-02 Mon	###	###	###	###			6.8	6.8	0.0
2023-Sep-29 Fri	###	1.4	###	###	609,788	426,851	###	###	0.0
2023-Sep-28 Thu	###	1.4	###	1.385	1,604,743	1,123,320	89.0	89.0	0.1
2023-Sep-27 Wed	1.325	1.3275	###	###			30.8	30.8	0.0
2023-Sep-26 Tue	1.325	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	###	###	###	695,249	0	73.9	73.9	0.0
2023-Sep-22 Fri	###	1.3475	###	###			19.8	19.8	0.0
2023-Sep-21 Thu	###	###	###	###	648,758	0	###	###	0.0
2023-Sep-20 Wed	###	1.385	###	###			###	###	0.0
2023-Sep-19 Tue	###	1.41	###	###			88.7	88.7	0.0
2023-Sep-18 Mon	###	###	1.3275	###	705,526	###	###	###	0.0
2023-Sep-15 Fri	###	###	###	###	1,273,855	0	79.8	79.8	0.0
2023-Sep-14 Thu	1.42	1.42	###	1.355	789,446	###	8.5	8.5	###
2023-Sep-13 Wed	1.445	1.45	###	1.42	859,342	623,022	23.9	23.9	###
2023-Sep-12 Tue	1.4	1.44	###	1.44	2,235,040	1,609,228	88.1	88.1	0.1
2023-Sep-11 Mon	###	1.42	###	1.4			38.6	38.6	###
2023-Sep-08 Fri	1.4	1.4125	###	###			###	###	0.0
2023-Sep-07 Thu	1.4	###	###	###	1,119,823	0	37.2	37.2	0.0
2023-Sep-06 Wed	###	1.41	###	1.4			###	###	###
2023-Sep-05 Tue	###	1.385	###	###			###	###	0.0
2023-Sep-04 Mon	###	1.41	###	###			###	###	0.0
2023-Sep-01 Fri	###	1.3825	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###	1,006,426	0	29.9	29.9	0.0
2023-Aug-30 Wed	###	###	###	###			###	###	0.0
2023-Aug-29 Tue	###	1.41	###	###	6,213,753	###	###	###	0.0
2023-Aug-28 Mon	###	###	1.345	###			###	###	0.0
2023-Aug-25 Fri	###	###	###	1.385	766,987	0	80.2	80.2	0.1
2023-Aug-24 Thu	###	1.385	###	###			75.6	75.6	0.0
2023-Aug-23 Wed	1.345	###	###	1.345			###	###	###
2023-Aug-22 Tue	###	###	###	###	743,447	0	###	###	0.0
2023-Aug-21 Mon	###	###	###	1.345	645,951	0	30.5	30.5	###
2023-Aug-18 Fri	###	1.375	1.345	1.355			69.1	69.1	###
2023-Aug-17 Thu	###	1.355	1.3275	1.345	491,523	659,255	###	###	###
2023-Aug-16 Wed	1.345	###	1.325	1.325	1,118,285	###	24.9	24.9	0.1
2023-Aug-15 Tue	1.345	1.375	###	###	1,796,449	1,235,058	81.0	81.0	0.0
2023-Aug-14 Mon	1.345	###	1.325	###			38.9	38.9	0.0
2023-Aug-11 Fri	###	###	###	1.345			###	###	###
2023-Aug-10 Thu	###	###	1.325	1.355			78.9	78.9	###
2023-Aug-09 Wed	###	###	1.29	###			81.2	81.2	0.0
2023-Aug-08 Tue	1.285	###	###	###	1,638,576	0	85.9	85.9	0.0
2023-Aug-07 Mon	###	###	1.27	###			###	###	0.0
2023-Aug-04 Fri	###	1.325	###	###			26.0	26.0	0.0
2023-Aug-03 Thu	###	1.3475	###	###	1,154,642	777,940	33.0	33.0	0.0
2023-Aug-02 Wed	1.325	###	###	###			###	###	0.0
2023-Aug-01 Tue	###	###	###	###	1,224,485	0	70.8	70.8	0.0
2023-Jul-31 Mon	###	###	1.285	###			20.2	20.2	0.0
2023-Jul-28 Fri	###	1.345	###	###	627,178	421,777	72.0	72.0	0.0
2023-Jul-27 Thu	###	1.355	###	###	947,927	642,220	60.1	60.1	0.0
2023-Jul-26 Wed	###	1.325	1.28	1.325			###	###	0.1
2023-Jul-25 Tue	1.285	###	1.27	###	768,452	###	###	###	0.0
2023-Jul-24 Mon	1.24	1.29	1.24	1.28	875,425	###	91.2	91.2	###
2023-Jul-21 Fri	1.245	1.25	1.225	1.24			33.8	33.8	0.1
2023-Jul-20 Thu	1.24	1.27	1.2275	1.24			###	###	0.1
2023-Jul-19 Wed	1.24	1.245	1.22	1.24			66.7	66.7	0.1
2023-Jul-18 Tue	1.23	1.25	1.21	1.22	564,122	693,870	###	###	0.1
2023-Jul-17 Mon	1.25	###	###	1.225	3,073,085	0	22.9	22.9	0.1
2023-Jul-14 Fri	###	###	1.175	###	100,855	59,252	21.2	21.2	0.0
2023-Jul-13 Thu	###	1.1975	1.1525	###			###	###	0.0
2023-Jul-12 Wed	1.2	1.21	###	###	291,177	###	16.3	16.3	0.0
2023-Jul-11 Tue	###	1.2	###	1.2			87.2	87.2	0.1
2023-Jul-10 Mon	###	###	1.145	###	522,676	###	###	###	0.0
2023-Jul-07 Fri	###	###	###	1.155			76.9	76.9	0.1
2023-Jul-06 Thu	###	1.175	1.155	###			31.7	31.7	0.0
2023-Jul-05 Wed	###	###	###	###			18.6	18.6	0.0
2023-Jul-04 Tue	###	1.2	1.175	###	368,174	###	###	###	0.0
2023-Jul-03 Mon	###	###	###	###			69.2	69.2	0.0
2023-Jun-30 Fri	###	###	1.125	###			###	###	0.0
2023-Jun-29 Thu	###	###	###	###	126,949	0	###	###	0.0
2023-Jun-28 Wed	###	###	###	###			58.6	58.6	0.0
2023-Jun-27 Tue	###	###	###	###			85.5	85.5	0.0
2023-Jun-26 Mon	###	1.125	###	###			80.2	80.2	0.0
2023-Jun-23 Fri	###	###	1.085	###			42.8	42.8	0.0
2023-Jun-22 Thu	###	###	###	1.125			###	###	###
2023-Jun-21 Wed	###	1.145	###	###			34.4	34.4	0.0
2023-Jun-20 Tue	###	###	###	###			67.6	67.6	0.0
2023-Jun-19 Mon	###	###	1.125	###	402,227	226,252	###	###	0.0
2023-Jun-16 Fri	###	1.155	###	###			76.0	76.0	0.0
2023-Jun-15 Thu	###	###	###	###	537,727	0	###	###	0.0
2023-Jun-14 Wed	###	###	1.085	###	662,889	###	###	###	0.0
2023-Jun-13 Tue	###	###	1.075	###			###	###	0.0
2023-Jun-09 Fri	###	###	###	###	821,779	0	78.3	78.3	0.0
2023-Jun-08 Thu	###	###	###	###	3,711,554	0	###	###	0.0
2023-Jun-07 Wed	###	1.1025	1.075	###			83.2	83.2	0.0
2023-Jun-06 Tue	###	###	###	###	250,285	0	37.9	37.9	0.0
2023-Jun-05 Mon	###	###	###	###			###	###	0.0
2023-Jun-02 Fri	###	###	###	###	386,284	0	28.3	28.3	0.0
2023-Jun-01 Thu	###	###	1.0825	###			###	###	0.0
2023-May-31 Wed	###	###	1.055	###			###	###	0.0
2023-May-30 Tue	1.075	###	###	###	559,682	0	84.9	84.9	0.0
2023-May-29 Mon	###	1.1175	###	1.075	385,157	###	###	###	###
2023-May-26 Fri	###	1.085	###	###			###	###	0.0
2023-May-25 Thu	###	###	1.055	1.055	2,762,779	###	28.8	28.8	0.1
2023-May-24 Wed	###	###	###	1.075			###	###	###
2023-May-23 Tue	###	1.1075	###	1.085			###	###	0.1
2023-May-22 Mon	###	###	1.055	###			###	###	0.0
2023-May-19 Fri	###	###	1.075	###	388,542	208,841	21.9	21.9	0.0
2023-May-18 Thu	1.145	1.145	###	###			14.0	14.0	0.0
2023-May-17 Wed	###	###	###	###	2,925,353	0	88.8	88.8	0.0
2023-May-16 Tue	###	1.1025	###	1.085	434,651	###	79.5	79.5	0.1
2023-May-15 Mon	###	1.085	###	###			###	###	0.0
2023-May-12 Fri	###	###	1.085	###			25.0	25.0	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	1.1425	###	###			###	###	0.0
2023-May-09 Tue	###	###	###	###	842,326	0	###	###	0.0
2023-May-08 Mon	###	###	###	###			94.4	94.4	0.0
2023-May-05 Fri	###	###	1.085	###	910,079	###	79.0	79.0	0.0
2023-May-04 Thu	###	1.1725	###	###			18.0	18.0	0.0
2023-May-03 Wed	1.22	1.22	###	###	1,084,828	661,745	11.0	11.0	0.0
2023-May-02 Tue	###	1.255	1.185	1.225			###	###	0.1
2023-May-01 Mon	1.22	1.22	1.175	1.175	1,845,828	2,210,379	15.9	15.9	###
2023-Apr-28 Fri	###	1.225	1.175	1.2			80.5	80.5	0.1
2023-Apr-27 Thu	###	1.1725	###	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	1.175	1.145	###			###	###	0.0
2023-Apr-24 Mon	###	###	###	###			71.6	71.6	0.0
2023-Apr-21 Fri	###	###	###	###			###	###	0.0
2023-Apr-20 Thu	###	1.175	###	###	653,952	###	16.7	16.7	0.0
2023-Apr-19 Wed	###	1.1575	###	1.145			72.8	72.8	###
2023-Apr-18 Tue	###	1.1425	1.125	###			79.1	79.1	0.0
2023-Apr-17 Mon	1.175	###	###	1.155			25.7	25.7	0.1
2023-Apr-14 Fri	###	###	###	###	1,327,757	0	12.6	12.6	0.0
2023-Apr-13 Thu	###	###	###	###			89.2	89.2	0.0
2023-Apr-12 Wed	###	###	###	###	279,459	0	78.9	78.9	0.0
2023-Apr-11 Tue	###	###	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	###	###			###	###	0.0
2023-Apr-05 Wed	1.2	1.2	###	###			###	###	0.0
2023-Apr-04 Tue	###	###	###	###			83.7	83.7	0.0
2023-Apr-03 Mon	1.2	1.2	###	###	899,784	539,870	13.8	13.8	0.0
2023-Mar-31 Fri	###	###	###	###	670,772	0	62.6	62.6	0.0
2023-Mar-30 Thu	###	###	###	###			82.8	82.8	0.0
2023-Mar-29 Wed	1.125	###	###	1.125	291,882	0	###	###	###
2023-Mar-28 Tue	###	###	###	###			65.0	65.0	0.0
2023-Mar-27 Mon	###	###	###	###	631,722	0	###	###	0.0
2023-Mar-24 Fri	###	###	1.0775	1.085			###	###	0.1
2023-Mar-23 Thu	###	###	###	###	714,656	0	23.7	23.7	0.0
2023-Mar-22 Wed	1.085	###	1.0775	1.125			###	###	###
2023-Mar-21 Tue	###	###	1.055	1.075	1,618,488	853,752	78.2	78.2	###
2023-Mar-20 Mon	###	###	###	###	1,659,785	0	###	###	0.0
2023-Mar-17 Fri	###	###	###	###	930,374	0	81.4	81.4	0.0
2023-Mar-16 Thu	###	###	1.055	###			###	###	0.0
2023-Mar-15 Wed	###	1.1525	###	###			###	###	0.0
2023-Mar-14 Tue	1.145	###	1.085	###	1,862,657	###	###	###	0.0
2023-Mar-13 Mon	###	###	###	1.145			###	###	###
2023-Mar-10 Fri	1.22	1.2325	1.175	1.185			###	###	0.1
2023-Mar-09 Thu	1.255	###	###	1.22			###	###	0.1
2023-Mar-08 Wed	###	1.27	1.22	1.245			###	###	0.1
2023-Mar-07 Tue	###	1.245	###	1.24			###	###	0.1
2023-Mar-06 Mon	1.22	1.24	###	###	1,248,376	###	###	###	0.0
2023-Mar-03 Fri	1.155	1.23	###	###	4,111,542	###	###	###	0.0
2023-Mar-02 Thu	###	1.145	###	###	1,229,485	703,880	###	###	0.0
2023-Mar-01 Wed	1.145	1.145	###	###			16.5	16.5	0.0
2023-Feb-28 Tue	###	1.155	###	1.145	4,064,483	###	85.3	85.3	###
2023-Feb-27 Mon	###	###	###	###			###	###	0.0
2023-Feb-24 Fri	###	1.125	###	###	12,661,729	7,122,222	94.0	94.0	0.0
2023-Feb-23 Thu	###	###	###	1.055	6,410,745	0	###	###	0.1
2023-Feb-22 Wed	1.055	###	###	1.055			68.1	68.1	0.1
2023-Feb-21 Tue	###	###	###	###			###	###	0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	1.045	1.045	###	###	419,770	219,329	40.2	40.2	0.0
2023-Feb-16 Thu	1.055	1.055	###	###	2,855,642	1,506,351	###	###	0.0