(NIC) NICKEL INDUSTRIES LIMITED Daily Prices

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 Tue 24-Apr-23 09:15:30 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

(NIC) NICKEL INDUSTRIES LIMITED Daily Prices...

TOC Company Info for NIC Limits

Company Details for (NIC) NICKEL INDUSTRIES LIMITED

Listing Code	NIC
Listing Name	NICKEL INDUSTRIES LIMITED
GICS Sector	Materials
ISIN Name	NICU METALS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000NIC5

Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NIC .. Friday 10th November 2023

NIC 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	0.225	1	0.4
MAX	1.79	211,469,723	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for NIC Bottom

1 2 3 Next >>

End of day Prices (full format),

600 Days for (NIC) NICKEL INDUSTRIES LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2024-Apr-19 Fri	###	0.88	0.8475	0.85			###	###	###
2024-Apr-18 Thu	0.89	0.89	0.87	0.875	3,397,143	2,989,485	###	###	0.1
2024-Apr-17 Wed	###	###	0.86	0.87	6,116,520	###	72.2	72.2	0.1
2024-Apr-16 Tue	0.88	0.88	0.86	###			34.5	34.5	0.0
2024-Apr-15 Mon	0.855	###	0.855	###	8,358,656	3,573,325	92.7	92.7	0.0
2024-Apr-12 Fri	0.875	0.875	0.8475	0.86	4,908,321	###	18.5	18.5	###
2024-Apr-11 Thu	###	0.89	0.86	0.885			82.4	82.4	###
2024-Apr-10 Wed	0.88	0.88	0.855	0.875			29.1	29.1	0.1
2024-Apr-09 Tue	0.87	0.88	0.86	0.88			###	###	0.1
2024-Apr-08 Mon	0.875	0.8825	0.8625	0.87	5,274,250	4,601,783	31.3	31.3	0.1
2024-Apr-05 Fri	0.855	0.875	0.85	###	5,383,845	###	###	###	0.0
2024-Apr-04 Thu	0.85	0.87	0.84	###	8,027,673	###	###	###	0.0
2024-Apr-03 Wed	###	0.8475	###	###	3,749,221	###	###	###	0.0
2024-Apr-02 Tue	0.82	0.85	###	###	6,911,545	###	###	###	0.0
2024-Mar-28 Thu	###	###	###	0.81	7,485,943	0	75.2	75.2	0.1
2024-Mar-27 Wed	0.76	0.78	0.755	0.78			85.7	85.7	0.1
2024-Mar-26 Tue	0.78	0.785	###	0.77	4,652,273	###	25.8	25.8	0.1
2024-Mar-25 Mon	0.79	0.79	0.77	0.785			###	###	###
2024-Mar-22 Fri	0.79	0.8	0.775	0.785			33.6	33.6	###
2024-Mar-21 Thu	###	0.81	0.79	###			20.8	20.8	0.0
2024-Mar-20 Wed	0.78	0.7825	0.7625	0.77	7,649,322	###	###	###	0.1
2024-Mar-19 Tue	0.75	0.8025	0.75	0.8			###	###	0.1
2024-Mar-18 Mon	0.74	0.775	0.72	0.74	15,007,359	###	###	###	0.1
2024-Mar-15 Fri	0.79	0.7975	0.755	0.76	32,091,829	24,911,282	11.5	11.5	0.1
2024-Mar-14 Thu	0.825	0.84	###	###	12,021,486	5,049,024	16.9	16.9	0.0
2024-Mar-13 Wed	0.83	0.83	0.8125	0.82			23.2	23.2	0.1
2024-Mar-12 Tue	0.81	0.8275	0.8075	0.825			80.0	80.0	0.1
2024-Mar-11 Mon	0.825	0.83	0.79	###	5,052,370	###	15.2	15.2	0.0
2024-Mar-08 Fri	0.83	0.84	0.82	0.825	5,374,229	###	28.2	28.2	0.1
2024-Mar-07 Thu	###	0.8275	0.8	0.825			83.3	83.3	0.1
2024-Mar-06 Wed	0.785	0.81	0.77	0.81			###	###	0.1
2024-Mar-05 Tue	###	###	0.77	0.785	5,167,846	1,989,620	###	###	###
2024-Mar-04 Mon	0.775	0.81	0.77	###			87.0	87.0	0.0
2024-Mar-01 Fri	0.72	0.7725	0.71	0.77			93.2	93.2	0.1
2024-Feb-29 Thu	0.72	0.72	###	###	9,096,986	###	###	###	0.0
2024-Feb-28 Wed	###	###	0.71	###			###	###	0.0
2024-Feb-27 Tue	###	0.72	###	###			27.8	27.8	0.0
2024-Feb-26 Mon	0.71	0.745	0.71	0.73	4,811,458	###	87.3	87.3	0.1
2024-Feb-23 Fri	###	0.725	###	###	7,137,572	###	73.1	73.1	0.0
2024-Feb-22 Thu	###	###	###	###	4,512,221	0	###	###	0.0
2024-Feb-21 Wed	###	0.685	0.645	###			81.6	81.6	0.0
2024-Feb-20 Tue	0.675	0.675	###	###			22.4	22.4	0.0
2024-Feb-19 Mon	###	0.7	###	###	4,402,529	1,540,885	25.9	25.9	0.0
2024-Feb-16 Fri	0.655	###	###	0.685	7,796,486	0	88.6	88.6	0.0
2024-Feb-15 Thu	###	0.6675	###	###			21.9	21.9	0.0
2024-Feb-14 Wed	###	###	0.6275	###	5,768,588	###	64.9	64.9	0.0
2024-Feb-13 Tue	###	###	0.6225	###	7,272,789	2,263,655	###	###	0.0
2024-Feb-12 Mon	###	###	0.625	###	15,906,622	###	20.6	20.6	0.0
2024-Feb-09 Fri	###	###	0.645	###	7,134,970	2,301,027	###	###	0.0
2024-Feb-08 Thu	0.685	###	###	###	5,239,922	0	27.5	27.5	0.0
2024-Feb-07 Wed	###	0.7	###	0.685	7,882,549	###	###	###	0.0
2024-Feb-06 Tue	0.7	###	###	###	8,469,783	0	###	###	0.0
2024-Feb-05 Mon	0.74	0.75	###	###	6,168,052	###	###	###	0.0
2024-Feb-02 Fri	0.76	0.7675	0.75	0.755			###	###	###
2024-Feb-01 Thu	0.775	0.78	0.76	0.78	10,043,452	7,733,458	77.6	77.6	0.1
2024-Jan-31 Wed	###	###	###	###	24,935,077	0	###	###	0.0
2024-Jan-30 Tue	###	0.75	0.655	0.725			95.1	95.1	###
2024-Jan-29 Mon	###	###	0.5925	###	12,867,127	3,811,886	###	###	0.0
2024-Jan-25 Thu	###	###	0.585	###	8,335,671	2,438,183	78.4	78.4	0.0
2024-Jan-24 Wed	0.57	###	0.57	0.585	7,290,527	###	###	###	###
2024-Jan-23 Tue	###	0.5675	0.54	0.56			###	###	###
2024-Jan-22 Mon	0.58	0.585	0.555	0.57			###	###	###
2024-Jan-19 Fri	0.59	###	0.58	0.585	8,857,343	2,568,629	31.2	31.2	###
2024-Jan-18 Thu	###	###	0.5825	0.585			###	###	###
2024-Jan-17 Wed	###	###	###	###			###	###	0.0
2024-Jan-16 Tue	###	0.6425	###	0.625	9,115,920	2,928,489	###	###	0.0
2024-Jan-15 Mon	###	###	###	###			###	###	0.0
2024-Jan-12 Fri	###	###	###	0.655			###	###	###
2024-Jan-11 Thu	###	0.655	0.6225	0.645	7,743,556	###	83.0	83.0	###
2024-Jan-10 Wed	0.655	###	0.6275	###	7,629,772	2,393,840	16.9	16.9	0.0
2024-Jan-09 Tue	0.675	###	0.655	###	4,924,559	###	###	###	0.0
2024-Jan-08 Mon	###	0.6675	0.655	###	5,298,547	###	###	###	0.0
2024-Jan-05 Fri	0.685	###	###	###			11.7	11.7	0.0
2024-Jan-04 Thu	###	###	###	0.685			###	###	0.0
2024-Jan-03 Wed	0.7	###	###	###	4,041,846	0	35.5	35.5	0.0
2024-Jan-02 Tue	###	###	###	0.71			###	###	###
2023-Dec-29 Fri	###	0.7	###	###			88.2	88.2	0.0
2023-Dec-28 Thu	###	0.685	###	###			###	###	0.0
2023-Dec-27 Wed	0.675	###	###	###			###	###	0.0
2023-Dec-22 Fri	0.675	###	###	###	4,255,328	0	28.0	28.0	0.0
2023-Dec-21 Thu	0.675	###	0.6625	###			27.9	27.9	0.0
2023-Dec-20 Wed	###	###	0.6725	0.675	7,309,058	2,457,670	###	###	0.0
2023-Dec-19 Tue	0.685	0.685	0.675	###			###	###	0.0
2023-Dec-18 Mon	0.675	###	###	###	8,522,385	0	###	###	0.0
2023-Dec-15 Fri	0.685	0.7	0.6675	###			###	###	0.0
2023-Dec-14 Thu	0.685	###	###	###			16.9	16.9	0.0
2023-Dec-13 Wed	###	###	###	###	6,483,478	0	69.0	69.0	0.0
2023-Dec-12 Tue	###	0.7	0.675	###	5,648,521	3,883,358	24.4	24.4	0.0
2023-Dec-11 Mon	0.72	0.725	###	###	4,461,874	1,617,429	###	###	0.0
2023-Dec-08 Fri	###	0.73	0.7	###	5,090,059	###	76.8	76.8	0.0
2023-Dec-07 Thu	0.685	0.71	0.685	0.71			88.5	88.5	###
2023-Dec-06 Wed	###	0.71	0.675	###			85.8	85.8	0.0
2023-Dec-05 Tue	0.7	0.7	0.675	###			###	###	0.0
2023-Dec-04 Mon	0.72	0.725	0.7	0.71	7,479,224	5,328,947	27.8	27.8	###
2023-Dec-01 Fri	0.71	0.72	###	0.71			###	###	###
2023-Nov-30 Thu	0.725	0.725	###	0.72			###	###	###
2023-Nov-29 Wed	0.72	0.73	0.71	0.72	6,137,845	4,419,248	###	###	###
2023-Nov-28 Tue	###	0.73	0.71	###	3,609,825	2,599,074	64.4	64.4	0.0
2023-Nov-27 Mon	###	###	0.71	0.72	4,259,050	###	###	###	###
2023-Nov-24 Fri	###	0.745	0.7275	0.73	3,334,459	###	29.2	29.2	0.1
2023-Nov-23 Thu	0.76	0.76	0.725	0.73	8,309,541	###	###	###	0.1
2023-Nov-22 Wed	0.8	0.8	0.76	0.77	4,710,720	###	###	###	0.1
2023-Nov-21 Tue	0.8	0.81	0.785	###	5,563,253	###	73.0	73.0	0.0
2023-Nov-20 Mon	###	0.8125	0.78	0.8	11,083,378	###	38.0	38.0	0.1
2023-Nov-17 Fri	0.79	0.79	0.775	0.785			###	###	###
2023-Nov-16 Thu	###	###	0.775	0.775			###	###	0.1
2023-Nov-15 Wed	0.825	0.8275	0.8	###	4,318,229	3,513,958	18.1	18.1	0.0
2023-Nov-14 Tue	0.785	###	0.785	###	2,586,952	1,015,378	75.8	75.8	0.0
2023-Nov-13 Mon	0.79	###	0.7675	0.77	3,189,844	###	###	###	0.1
2023-Nov-10 Fri	###	###	0.78	0.79	3,728,245	###	###	###	###
2023-Nov-09 Thu	0.81	0.83	###	###			###	###	0.0
2023-Nov-08 Wed	0.825	0.825	0.8	###			21.5	21.5	0.0
2023-Nov-07 Tue	0.825	0.825	0.8075	0.82			###	###	0.1
2023-Nov-06 Mon	0.82	0.83	###	0.825	4,172,380	###	###	###	0.1
2023-Nov-03 Fri	0.82	0.8225	0.8075	###			###	###	0.0
2023-Nov-02 Thu	0.79	###	0.79	###			85.3	85.3	0.0
2023-Nov-01 Wed	0.76	###	0.76	0.775	7,715,527	###	###	###	0.1
2023-Oct-31 Tue	0.775	0.785	0.745	0.745	8,622,177	###	###	###	###
2023-Oct-30 Mon	0.76	0.77	0.75	0.76	4,984,177	3,787,974	###	###	0.1
2023-Oct-27 Fri	0.755	0.78	0.755	0.78			###	###	0.1
2023-Oct-26 Thu	###	0.7675	0.75	0.755			###	###	###
2023-Oct-25 Wed	0.755	0.7725	0.7525	###	5,130,056	###	80.3	80.3	0.0
2023-Oct-24 Tue	###	0.775	0.75	###			67.4	67.4	0.0
2023-Oct-23 Mon	###	0.775	0.76	###	4,427,740	###	###	###	0.0
2023-Oct-20 Fri	0.775	0.78	###	0.78			76.1	76.1	0.1
2023-Oct-19 Thu	0.79	0.8	0.77	0.79	5,385,720	###	###	###	###
2023-Oct-18 Wed	0.81	0.82	###	###	4,688,582	###	32.0	32.0	0.0
2023-Oct-17 Tue	0.8	###	0.7875	0.8			###	###	0.1
2023-Oct-16 Mon	0.79	0.8	0.78	0.785			###	###	###
2023-Oct-13 Fri	0.79	0.82	0.78	0.8			###	###	0.1
2023-Oct-12 Thu	0.77	0.8025	###	0.8			###	###	0.1
2023-Oct-11 Wed	0.755	0.7725	0.7525	0.76	6,063,153	4,623,154	70.6	70.6	0.1
2023-Oct-10 Tue	0.72	0.76	0.72	0.75	7,734,758	5,723,720	90.8	90.8	###
2023-Oct-09 Mon	0.71	0.7275	0.71	###	6,915,154	###	79.0	79.0	0.0
2023-Oct-06 Fri	0.72	0.725	0.71	0.71			###	###	###
2023-Oct-05 Thu	0.725	0.7275	0.71	0.72	8,103,776	5,824,589	28.1	28.1	###
2023-Oct-04 Wed	0.73	###	0.72	0.725	11,263,329	###	39.5	39.5	###
2023-Oct-03 Tue	0.74	0.75	0.725	0.74			###	###	0.1
2023-Oct-02 Mon	0.755	###	0.7525	0.755	4,952,874	###	69.3	69.3	###
2023-Sep-29 Fri	0.74	0.755	0.74	0.75	4,583,750	3,426,353	74.9	74.9	###
2023-Sep-28 Thu	0.73	0.745	0.725	###	8,755,459	###	73.2	73.2	0.0
2023-Sep-27 Wed	0.745	0.75	###	0.74	8,630,386	###	###	###	0.1
2023-Sep-26 Tue	0.76	###	0.745	0.755	9,395,348	###	38.0	38.0	###
2023-Sep-25 Mon	0.77	0.77	0.75	0.77			66.4	66.4	0.1
2023-Sep-22 Fri	0.76	0.78	0.7525	0.78	8,815,754	6,755,071	###	###	0.1
2023-Sep-21 Thu	0.8	0.8	0.7725	0.78	9,190,981	###	20.4	20.4	0.1
2023-Sep-20 Wed	###	###	###	0.8	8,687,042	0	78.9	78.9	0.1
2023-Sep-19 Tue	0.8	0.81	0.7975	###	6,242,488	###	77.3	77.3	0.0
2023-Sep-18 Mon	###	0.82	0.8	0.81			38.3	38.3	0.1
2023-Sep-15 Fri	0.81	###	###	###			69.9	69.9	0.0
2023-Sep-14 Thu	0.785	0.8	0.78	0.79			69.4	69.4	###
2023-Sep-13 Wed	0.79	0.8025	0.78	0.785	8,658,421	6,850,975	36.1	36.1	###
2023-Sep-12 Tue	0.79	###	0.775	0.785	43,937,340	###	29.9	29.9	###
2023-Sep-11 Mon	0.78	0.7925	0.775	0.79			82.8	82.8	###
2023-Sep-08 Fri	###	###	0.78	0.785			22.4	22.4	###
2023-Sep-07 Thu	0.79	0.81	0.79	###			###	###	0.0
2023-Sep-06 Wed	0.81	0.81	0.79	0.8	5,845,381	###	###	###	0.1
2023-Sep-05 Tue	###	0.84	###	0.82	5,080,872	###	22.8	22.8	0.1
2023-Sep-04 Mon	0.825	0.845	0.82	0.845	7,309,956	###	84.1	84.1	###
2023-Sep-01 Fri	###	0.8325	0.8075	###	5,588,020	4,582,176	###	###	0.0
2023-Aug-31 Thu	###	0.8	0.75	###	11,795,858	9,141,789	88.6	88.6	0.0
2023-Aug-30 Wed	0.79	###	0.7675	0.775	3,813,846	###	###	###	0.1
2023-Aug-29 Tue	###	0.7925	0.76	0.775	6,706,055	5,205,575	79.7	79.7	0.1
2023-Aug-28 Mon	0.76	0.7625	0.745	0.755	2,923,544	2,203,621	40.4	40.4	###
2023-Aug-25 Fri	0.755	0.76	###	0.75			30.7	30.7	###
2023-Aug-24 Thu	0.775	0.78	0.76	0.76			19.6	19.6	0.1
2023-Aug-23 Wed	###	0.775	0.76	###	2,680,143	###	###	###	0.0
2023-Aug-22 Tue	0.75	0.7725	0.75	0.755			###	###	###
2023-Aug-21 Mon	0.73	0.755	0.73	0.745	14,134,980	10,495,222	85.8	85.8	###
2023-Aug-18 Fri	0.745	0.755	0.725	###	18,141,274	13,424,542	24.0	24.0	0.0
2023-Aug-17 Thu	0.74	0.7475	0.725	0.745			75.8	75.8	###
2023-Aug-16 Wed	0.775	0.79	0.755	0.76	16,559,328	12,792,080	###	###	0.1
2023-Aug-15 Tue	0.79	0.8	0.78	0.79			67.9	67.9	###
2023-Aug-14 Mon	###	0.81	0.79	0.79	8,347,758	###	23.8	23.8	###
2023-Aug-11 Fri	###	0.82	###	###	5,400,777	###	###	###	0.0
2023-Aug-10 Thu	0.8	0.82	0.8	###	5,654,126	4,579,842	78.8	78.8	0.0
2023-Aug-09 Wed	0.81	0.8125	0.8	###			32.7	32.7	0.0
2023-Aug-08 Tue	0.81	0.82	###	0.81			75.7	75.7	0.1
2023-Aug-07 Mon	0.825	0.825	###	0.82			34.1	34.1	0.1
2023-Aug-04 Fri	###	0.82	0.8	0.82			###	###	0.1
2023-Aug-03 Thu	###	0.82	0.8	###			###	###	0.0
2023-Aug-02 Wed	0.83	0.84	0.825	###	3,501,782	###	79.0	79.0	0.0
2023-Aug-01 Tue	0.825	0.845	0.82	###			80.3	80.3	0.0
2023-Jul-31 Mon	0.825	0.825	###	0.825	10,764,546	4,440,375	###	###	0.1
2023-Jul-28 Fri	###	0.81	###	0.81	13,084,725	###	75.1	75.1	0.1
2023-Jul-27 Thu	###	###	0.81	###	6,284,477	###	60.1	60.1	0.0
2023-Jul-26 Wed	0.82	0.83	###	0.825	12,775,655	###	72.3	72.3	0.1
2023-Jul-25 Tue	0.8	0.8225	0.8	###	12,396,223	###	###	###	0.0
2023-Jul-24 Mon	###	0.825	###	0.81	13,759,188	###	37.5	37.5	0.1
2023-Jul-21 Fri	0.81	0.82	###	0.82	12,227,622	5,013,325	81.1	81.1	0.1
2023-Jul-20 Thu	0.825	0.84	0.8025	###			27.0	27.0	0.0
2023-Jul-19 Wed	0.85	0.85	0.81	0.825			###	###	0.1
2023-Jul-18 Tue	0.875	0.88	0.8375	0.84			11.5	11.5	###
2023-Jul-17 Mon	###	###	0.87	0.88	5,577,451	###	###	###	0.1
2023-Jul-14 Fri	###	###	0.89	###			66.8	66.8	0.0
2023-Jul-13 Thu	0.885	###	0.875	###	7,729,277	3,381,558	###	###	0.0
2023-Jul-12 Wed	0.885	###	0.86	0.87			24.8	24.8	0.1
2023-Jul-11 Tue	0.88	0.89	0.875	0.885	4,387,023	3,871,547	67.1	67.1	###
2023-Jul-10 Mon	0.875	0.885	###	###	4,300,853	1,903,127	###	###	0.0
2023-Jul-07 Fri	0.86	0.875	0.855	###			77.9	77.9	0.0
2023-Jul-06 Thu	###	###	0.87	0.885			###	###	###
2023-Jul-05 Wed	###	###	###	###			70.4	70.4	0.0
2023-Jul-04 Tue	###	###	###	###			###	###	0.0
2023-Jul-03 Mon	0.885	###	0.885	###	5,123,877	###	82.3	82.3	0.0
2023-Jun-30 Fri	0.88	0.89	0.87	0.885	6,424,649	###	65.4	65.4	###
2023-Jun-29 Thu	0.89	###	###	0.875	7,259,288	0	###	###	0.1
2023-Jun-28 Wed	0.885	###	0.875	###			69.2	69.2	0.0
2023-Jun-27 Tue	0.88	0.885	0.855	0.87	12,474,525	###	30.1	30.1	0.1
2023-Jun-26 Mon	0.885	0.885	0.86	0.88	7,333,853	6,398,786	36.8	36.8	0.1
2023-Jun-23 Fri	###	###	0.88	0.885			###	###	###
2023-Jun-22 Thu	###	###	0.885	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###	4,004,154	0	19.7	19.7	0.0
2023-Jun-20 Tue	###	###	0.925	###	3,527,725	1,631,572	67.6	67.6	0.0
2023-Jun-19 Mon	###	###	###	###	5,749,720	0	###	###	0.0
2023-Jun-16 Fri	###	###	###	0.945			70.1	70.1	0.1
2023-Jun-15 Thu	###	###	###	###	6,889,053	0	23.9	23.9	0.0
2023-Jun-14 Wed	0.925	###	0.9025	###			###	###	0.0
2023-Jun-13 Tue	###	0.975	###	###	11,710,320	5,708,781	6.7	6.7	0.0
2023-Jun-09 Fri	###	###	###	###	29,821,449	0	###	###	0.0
2023-Jun-08 Thu	0.87	0.875	0.85	###	9,446,425	8,147,541	###	###	0.0
2023-Jun-07 Wed	###	###	###	0.87	9,956,425	0	###	###	0.1
2023-Jun-06 Tue	0.89	###	0.8875	###			81.2	81.2	0.0
2023-Jun-05 Mon	###	###	###	###	6,803,248	0	###	###	0.0
2023-Jun-02 Fri	0.87	0.88	0.86	0.875	4,884,325	###	###	###	0.1
2023-Jun-01 Thu	###	0.875	0.85	0.87	6,704,370	###	###	###	0.1
2023-May-31 Wed	###	0.9025	0.86	###	39,601,443	34,898,771	###	###	0.0
2023-May-30 Tue	0.875	###	0.875	###			###	###	0.0
2023-May-29 Mon	0.86	0.885	0.86	0.87	5,992,044	5,228,058	###	###	0.1
2023-May-26 Fri	0.83	0.855	0.825	0.845			82.1	82.1	###
2023-May-25 Thu	0.84	0.845	0.8225	0.825	5,385,440	###	26.1	26.1	0.1
2023-May-24 Wed	0.87	0.88	0.85	0.85	5,635,385	###	24.0	24.0	###
2023-May-23 Tue	0.885	###	0.87	0.87			22.7	22.7	0.1
2023-May-22 Mon	0.89	###	0.88	0.88	2,451,172	###	###	###	0.1
2023-May-19 Fri	0.89	###	0.88	0.89	5,818,855	###	###	###	###
2023-May-18 Thu	0.885	###	0.88	0.89			75.9	75.9	###
2023-May-17 Wed	0.88	0.885	###	###	7,368,180	###	23.4	23.4	0.0
2023-May-16 Tue	###	###	0.89	0.89			20.3	20.3	###
2023-May-15 Mon	###	0.925	###	###	5,778,383	###	###	###	0.0
2023-May-12 Fri	0.945	###	###	###	5,422,258	0	###	###	0.0
2023-May-11 Thu	###	###	###	###	14,220,175	0	###	###	0.0
2023-May-10 Wed	###	0.945	0.925	0.925			###	###	###
2023-May-09 Tue	###	###	###	###			###	###	0.0
2023-May-08 Mon	###	###	0.945	0.955			73.9	73.9	0.1
2023-May-05 Fri	0.925	###	###	###			###	###	0.0
2023-May-04 Thu	0.925	0.945	0.925	0.925			61.9	61.9	###
2023-May-03 Wed	###	###	###	###			###	###	0.0
2023-May-02 Tue	0.945	0.955	###	0.925			###	###	###
2023-May-01 Mon	###	###	###	###			75.0	75.0	0.0
2023-Apr-28 Fri	###	###	###	###			23.6	23.6	0.0
2023-Apr-27 Thu	###	###	0.9475	###	6,219,977	###	26.9	26.9	0.0
2023-Apr-26 Wed	###	###	###	0.945	23,637,250	0	89.2	89.2	0.1
2023-Apr-24 Mon	###	###	0.945	###	3,971,455	###	###	###	0.0
2023-Apr-21 Fri	###	###	###	###			32.0	32.0	0.0
2023-Apr-20 Thu	###	###	0.975	0.985			36.0	36.0	###
2023-Apr-19 Wed	###	1.0125	###	###	5,770,545	###	68.6	68.6	0.0
2023-Apr-18 Tue	###	###	0.975	0.985	4,387,122	2,138,721	###	###	###
2023-Apr-17 Mon	0.975	1	0.975	0.985			79.5	79.5	###
2023-Apr-14 Fri	###	###	###	###			###	###	0.0
2023-Apr-13 Thu	###	1	###	0.985			###	###	###
2023-Apr-12 Wed	###	0.945	###	###			82.7	82.7	0.0
2023-Apr-11 Tue	0.86	###	0.86	###	11,343,657	4,877,772	###	###	0.0
2023-Apr-06 Thu	0.89	0.89	0.845	0.845			6.8	6.8	###
2023-Apr-05 Wed	###	###	0.89	###	6,242,320	###	32.1	32.1	0.0
2023-Apr-04 Tue	###	###	###	###	5,095,470	0	30.7	30.7	0.0
2023-Apr-03 Mon	###	###	###	###			###	###	0.0
2023-Mar-31 Fri	###	###	0.8975	###			62.6	62.6	0.0
2023-Mar-30 Thu	###	###	###	###	8,268,371	0	###	###	0.0
2023-Mar-29 Wed	0.885	###	0.885	0.89	10,504,355	4,648,177	73.1	73.1	###
2023-Mar-28 Tue	0.875	###	0.875	0.89	6,440,756	###	###	###	###
2023-Mar-27 Mon	0.885	###	0.86	###			23.1	23.1	0.0
2023-Mar-24 Fri	###	###	0.87	0.88			###	###	0.1
2023-Mar-23 Thu	###	###	0.88	0.88	11,695,988	###	24.3	24.3	0.1
2023-Mar-22 Wed	###	###	0.89	###			###	###	0.0
2023-Mar-21 Tue	0.875	###	0.87	0.88	6,274,459	2,729,389	###	###	0.1
2023-Mar-20 Mon	0.86	0.885	0.8525	0.86	6,059,254	5,263,976	78.5	78.5	###
2023-Mar-17 Fri	###	0.885	0.86	###			###	###	0.0
2023-Mar-16 Thu	0.86	0.8825	0.86	###	24,129,550	21,022,870	79.2	79.2	0.0
2023-Mar-15 Wed	0.89	###	0.88	0.885	10,383,951	###	30.8	30.8	###
2023-Mar-14 Tue	###	###	0.875	0.88	14,248,875	6,233,882	###	###	0.1
2023-Mar-13 Mon	###	###	###	###	10,929,946	0	14.1	14.1	0.0
2023-Mar-10 Fri	0.975	0.985	0.955	0.955	9,078,150	###	###	###	0.1
2023-Mar-09 Thu	0.985	###	###	1			80.2	80.2	###
2023-Mar-08 Wed	0.985	1	###	###	7,356,653	3,678,326	17.3	17.3	0.0
2023-Mar-07 Tue	1	1.0125	###	###	5,714,079	2,892,752	###	###	0.0
2023-Mar-06 Mon	1.045	1.055	###	###			21.8	21.8	0.0
2023-Mar-03 Fri	###	1.0475	1.025	###	5,701,078	5,907,742	33.1	33.1	0.0
2023-Mar-02 Thu	###	###	1	###	8,484,447	4,242,223	###	###	0.0
2023-Mar-01 Wed	###	###	###	0.985	7,611,147	0	76.1	76.1	###
2023-Feb-28 Tue	###	###	0.975	###	10,331,042	5,036,382	27.3	27.3	0.0
2023-Feb-27 Mon	###	###	0.955	###			13.1	13.1	0.0
2023-Feb-24 Fri	1.045	1.0475	1.025	###			###	###	0.0
2023-Feb-23 Thu	1.055	1.055	###	###	4,313,085	2,275,152	###	###	0.0
2023-Feb-22 Wed	###	1.055	###	1.045	2,787,585	1,470,451	80.9	80.9	0.1
2023-Feb-21 Tue	###	###	1.025	###	9,300,929	4,766,726	###	###	0.0
2023-Feb-20 Mon	###	1.045	1.0125	###			26.8	26.8	0.0
2023-Feb-17 Fri	###	###	###	1.045	7,847,058	0	###	###	0.1
2023-Feb-16 Thu	###	###	1.045	###	10,136,422	5,296,280	85.1	85.1	0.0
2023-Feb-15 Wed	1.075	###	1.045	1.045			21.3	21.3	0.1
2023-Feb-14 Tue	###	1.085	1.055	1.055	6,003,642	###	###	###	0.1
2023-Feb-13 Mon	###	###	###	###	4,622,445	0	86.2	86.2	0.0
2023-Feb-10 Fri	###	###	###	###	7,893,572	0	18.7	18.7	0.0
2023-Feb-09 Thu	###	###	1.085	###	5,553,344	3,012,689	89.6	89.6	0.0
2023-Feb-08 Wed	1.075	###	1.075	###			88.1	88.1	0.0
2023-Feb-07 Tue	1.075	###	1.055	###			###	###	0.0
2023-Feb-06 Mon	###	###	###	###	6,848,379	0	32.3	32.3	0.0
2023-Feb-03 Fri	###	###	###	###	6,975,178	0	###	###	0.0
2023-Feb-02 Thu	###	###	###	###			24.6	24.6	0.0
2023-Feb-01 Wed	###	1.1675	###	###			###	###	0.0
2023-Jan-31 Tue	###	1.1325	###	###			###	###	0.0
2023-Jan-30 Mon	###	###	###	###			###	###	0.0
2023-Jan-27 Fri	###	###	###	###	8,383,056	0	###	###	0.0
2023-Jan-25 Wed	###	1.125	###	###			###	###	0.0
2023-Jan-24 Tue	###	###	###	1.125	8,451,787	0	69.8	69.8	###
2023-Jan-23 Mon	###	1.125	###	###	8,536,272	4,801,653	###	###	0.0
2023-Jan-20 Fri	###	###	1.045	1.085			###	###	0.1
2023-Jan-19 Thu	###	###	1.025	1.045			###	###	0.1
2023-Jan-18 Wed	###	###	###	###	0				0.0
2023-Jan-17 Tue	###	###	###	###	3,626,850	0	###	###	0.0
2023-Jan-16 Mon	###	###	###	1.125	6,761,684	0	69.7	69.7	###
2023-Jan-13 Fri	###	###	###	###			###	###	0.0
2023-Jan-12 Thu	1.125	###	1.1025	###			###	###	0.0
2023-Jan-11 Wed	###	1.125	###	###	8,045,748	###	78.7	78.7	0.0
2023-Jan-10 Tue	###	1.125	1.075	1.075			14.6	14.6	###
2023-Jan-09 Mon	1.075	###	###	###			###	###	0.0
2023-Jan-06 Fri	###	###	###	###			###	###	0.0
2023-Jan-05 Thu	###	###	###	###			75.6	75.6	0.0
2023-Jan-04 Wed	###	###	0.975	###			###	###	0.0
2023-Jan-03 Tue	0.975	###	0.955	###	3,764,481	###	###	###	0.0
2022-Dec-30 Fri	###	###	###	###			68.0	68.0	0.0
2022-Dec-29 Thu	0.955	0.975	0.9525	###	3,841,772	###	###	###	0.0
2022-Dec-28 Wed	###	###	###	###	1,920,142	0	32.5	32.5	0.0
2022-Dec-23 Fri	0.975	###	###	0.975	21,232,381	0	###	###	###
2022-Dec-22 Thu	1	###	0.985	1	5,485,153	###	###	###	###
2022-Dec-21 Wed	###	0.985	###	0.985	5,266,028	###	78.0	78.0	###
2022-Dec-20 Tue	###	0.985	###	###			24.3	24.3	0.0
2022-Dec-19 Mon	###	0.9975	###	###	7,807,824	3,894,152	89.9	89.9	0.0
2022-Dec-16 Fri	###	###	###	0.945	14,700,277	0	21.2	21.2	0.1
2022-Dec-15 Thu	###	###	###	###			###	###	0.0
2022-Dec-14 Wed	###	###	###	###			###	###	0.0
2022-Dec-13 Tue	###	###	###	0.985			###	###	###
2022-Dec-12 Mon	###	###	###	###			88.5	88.5	0.0
2022-Dec-09 Fri	###	###	1	###			83.2	83.2	0.0
2022-Dec-08 Thu	###	###	###	###	9,419,140	0	26.0	26.0	0.0
2022-Dec-07 Wed	###	###	###	###			###	###	0.0
2022-Dec-06 Tue	###	1	###	###			###	###	0.0
2022-Dec-05 Mon	###	1.045	###	###	14,788,281	7,726,876	###	###	0.0
2022-Dec-02 Fri	###	###	###	###	6,591,253	0	###	###	0.0
2022-Dec-01 Thu	###	###	###	###	7,440,041	0	76.4	76.4	0.0
2022-Nov-30 Wed	###	0.975	0.9425	0.975	6,704,859	6,428,283	###	###	###
2022-Nov-29 Tue	###	###	0.925	0.955	4,658,671	###	###	###	0.1
2022-Nov-28 Mon	###	0.955	###	###	4,278,276	2,042,876	###	###	0.0
2022-Nov-25 Fri	###	0.975	0.9525	0.955	3,438,772	###	###	###	0.1
2022-Nov-24 Thu	0.985	###	###	###	5,423,541	0	###	###	0.0
2022-Nov-23 Wed	###	0.985	###	###			###	###	0.0
2022-Nov-22 Tue	###	###	###	0.945			###	###	0.1
2022-Nov-21 Mon	0.945	###	###	###	7,289,621	0	42.9	42.9	0.0
2022-Nov-18 Fri	###	0.955	###	###			35.0	35.0	0.0
2022-Nov-17 Thu	0.955	###	###	0.945	15,719,258	0	29.6	29.6	0.1
2022-Nov-16 Wed	###	###	###	###	10,501,922	0	###	###	0.0
2022-Nov-15 Tue	###	###	###	0.955	20,253,644	0	75.0	75.0	0.1
2022-Nov-14 Mon	###	###	###	###			89.3	89.3	0.0
2022-Nov-11 Fri	0.89	###	0.86	0.89			###	###	###
2022-Nov-10 Thu	0.845	0.85	###	0.85			###	###	###
2022-Nov-09 Wed	0.85	0.87	0.845	0.86			77.6	77.6	###
2022-Nov-08 Tue	###	0.845	###	0.83	10,371,756	###	33.8	33.8	###
2022-Nov-07 Mon	0.8	0.825	###	0.81	6,679,522	###	###	###	0.1
2022-Nov-04 Fri	0.775	###	###	0.78			67.1	67.1	0.1
2022-Nov-03 Thu	0.755	0.78	0.755	0.775			86.8	86.8	0.1
2022-Nov-02 Wed	0.8	0.82	0.785	###			###	###	0.0
2022-Nov-01 Tue	0.74	0.79	###	0.785			93.9	93.9	###
2022-Oct-31 Mon	0.725	0.74	0.72	0.73	7,552,351	###	###	###	0.1
2022-Oct-28 Fri	###	0.74	0.685	0.7			11.5	11.5	###
2022-Oct-27 Thu	0.72	0.755	###	0.75	9,988,177	###	###	###	###
2022-Oct-26 Wed	0.71	0.725	###	0.71	6,027,541	2,184,983	###	###	###
2022-Oct-25 Tue	0.73	###	###	0.71			19.7	19.7	###
2022-Oct-24 Mon	0.73	0.745	0.725	0.725			###	###	###
2022-Oct-21 Fri	0.725	###	0.71	0.71	9,192,877	3,263,471	19.9	19.9	###
2022-Oct-20 Thu	###	0.745	0.72	###			79.0	79.0	0.0
2022-Oct-19 Wed	###	0.77	0.75	0.75	5,843,326	4,440,927	###	###	###
2022-Oct-18 Tue	0.755	0.77	0.74	0.76	10,168,151	7,676,954	65.8	65.8	0.1
2022-Oct-17 Mon	0.74	0.75	0.73	0.74			73.7	73.7	0.1
2022-Oct-14 Fri	0.76	0.76	0.745	0.75			###	###	###
2022-Oct-13 Thu	0.75	0.76	###	0.74	11,351,925	###	27.8	27.8	0.1
2022-Oct-12 Wed	0.78	0.78	0.7525	0.76	7,374,159	5,650,449	###	###	0.1
2022-Oct-11 Tue	###	###	###	0.785			###	###	###
2022-Oct-10 Mon	0.775	0.785	0.77	0.77			38.0	38.0	0.1
2022-Oct-07 Fri	###	0.82	0.79	0.79			12.8	12.8	###
2022-Oct-06 Thu	###	0.83	###	0.82	6,785,376	###	77.5	77.5	0.1
2022-Oct-05 Wed	0.82	###	###	0.81			26.2	26.2	0.1
2022-Oct-04 Tue	0.77	0.8	0.76	0.8	12,625,827	9,848,145	###	###	0.1
2022-Oct-03 Mon	0.77	0.78	0.745	0.75			###	###	###
2022-Sep-30 Fri	###	###	0.775	0.79	9,648,281	###	34.6	34.6	###
2022-Sep-29 Thu	0.81	0.81	###	0.8			###	###	0.1
2022-Sep-28 Wed	###	###	0.76	0.77	15,720,741	5,973,881	14.0	14.0	0.1
2022-Sep-27 Tue	###	0.81	0.785	0.8			70.6	70.6	0.1
2022-Sep-26 Mon	###	###	0.78	###	15,205,621	###	79.6	79.6	0.0
2022-Sep-23 Fri	0.86	0.8625	###	0.82	14,750,287	###	15.5	15.5	0.1
2022-Sep-21 Wed	0.885	###	0.87	0.875	10,518,148	###	35.5	35.5	0.1
2022-Sep-20 Tue	0.88	###	0.8725	###	10,592,859	###	86.0	86.0	0.0
2022-Sep-19 Mon	0.885	###	0.8525	0.855	8,596,920	###	21.4	21.4	###
2022-Sep-16 Fri	0.89	###	0.88	0.885			###	###	###
2022-Sep-15 Thu	###	0.945	###	###			###	###	0.0
2022-Sep-14 Wed	###	0.955	###	###			###	###	0.0
2022-Sep-13 Tue	0.985	###	###	###			###	###	0.0
2022-Sep-12 Mon	0.945	###	###	0.955	15,587,258	0	78.5	78.5	0.1
2022-Sep-09 Fri	0.87	###	0.87	###			81.9	81.9	0.0
2022-Sep-08 Thu	###	0.875	0.86	0.87			62.1	62.1	0.1
2022-Sep-07 Wed	0.885	0.89	0.845	0.85			###	###	###
2022-Sep-06 Tue	###	0.925	0.89	###	13,472,729	###	16.6	16.6	0.0
2022-Sep-05 Mon	###	0.925	###	0.925			###	###	###
2022-Sep-02 Fri	###	0.9275	###	###	15,245,070	###	###	###	0.0
2022-Sep-01 Thu	###	###	###	###			26.7	26.7	0.0
2022-Aug-31 Wed	###	###	0.975	###			###	###	0.0
2022-Aug-30 Tue	###	###	###	1.025	8,244,620	0	###	###	###
2022-Aug-29 Mon	1	1.025	0.985	###	10,208,444	10,259,486	81.6	81.6	0.0
2022-Aug-26 Fri	###	###	###	1.045			24.4	24.4	0.1
2022-Aug-25 Thu	1.085	1.085	1.055	###	4,364,184	4,669,676	###	###	0.0
2022-Aug-24 Wed	###	###	1.0575	1.075			76.3	76.3	###
2022-Aug-23 Tue	###	###	1.045	1.055			40.9	40.9	0.1
2022-Aug-22 Mon	###	1.085	1.0525	###	8,914,854	9,527,750	###	###	0.0
2022-Aug-19 Fri	1.125	1.145	1.075	###	11,355,442	12,604,540	14.3	14.3	0.0
2022-Aug-18 Thu	###	1.155	###	1.125			###	###	###
2022-Aug-17 Wed	###	1.175	1.1325	###	7,297,758	8,419,788	###	###	0.0
2022-Aug-16 Tue	###	1.145	###	###	10,958,022	###	37.3	37.3	0.0
2022-Aug-15 Mon	1.155	###	###	###	5,680,143	0	26.3	26.3	0.0
2022-Aug-12 Fri	###	###	1.125	1.145			###	###	###
2022-Aug-11 Thu	###	1.1375	###	###			69.4	69.4	0.0
2022-Aug-10 Wed	###	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	###	1.085	1.145	12,407,641	6,731,145	91.2	91.2	###
2022-Aug-08 Mon	1.085	###	1.0525	###	16,035,858	8,438,870	###	###	0.0
2022-Aug-05 Fri	1.075	###	###	###			###	###	0.0
2022-Aug-04 Thu	###	###	###	1.075	3,917,679	0	###	###	###
2022-Aug-03 Wed	###	1.0775	###	1.075			###	###	###
2022-Aug-02 Tue	###	1.075	###	1.055			###	###	0.1
2022-Aug-01 Mon	###	###	1.0575	###	12,402,984	6,558,077	###	###	0.0
2022-Jul-29 Fri	###	###	1.085	1.085	24,219,681	13,139,176	27.8	27.8	0.1
2022-Jul-28 Thu	1.075	1.0875	###	1.085			64.5	64.5	0.1
2022-Jul-27 Wed	###	###	###	1.055			###	###	0.1
2022-Jul-26 Tue	1.045	1.085	###	1.085			###	###	0.1
2022-Jul-25 Mon	###	###	###	###			###	###	0.0
2022-Jul-22 Fri	###	###	1	1			###	###	###
2022-Jul-21 Thu	###	###	1	1.025	7,432,851	3,716,425	###	###	###
2022-Jul-20 Wed	###	###	0.9525	0.985			###	###	###
2022-Jul-19 Tue	0.925	###	0.925	###	7,098,147	###	76.8	76.8	0.0
2022-Jul-18 Mon	###	0.925	0.9025	###	4,181,373	3,820,729	63.0	63.0	0.0
2022-Jul-15 Fri	###	###	0.89	###	7,538,543	3,354,651	24.9	24.9	0.0
2022-Jul-14 Thu	###	###	###	###	9,433,273	0	###	###	0.0
2022-Jul-13 Wed	###	0.925	###	###	12,673,850	5,861,655	30.3	30.3	0.0
2022-Jul-12 Tue	###	0.945	###	###	8,031,453	###	49.0	49.0	0.0
2022-Jul-11 Mon	###	###	###	###			###	###	0.0
2022-Jul-08 Fri	###	###	0.9475	0.955	5,782,343	2,739,384	###	###	0.1
2022-Jul-07 Thu	###	0.945	###	###			83.4	83.4	0.0
2022-Jul-06 Wed	###	###	###	###	14,396,078	0	###	###	0.0
2022-Jul-05 Tue	###	0.985	###	0.975			###	###	###
2022-Jul-04 Mon	0.985	###	0.955	###			18.2	18.2	0.0
2022-Jul-01 Fri	###	###	###	###			12.5	12.5	0.0
2022-Jun-30 Thu	###	1.0125	0.975	0.975			26.0	26.0	###
2022-Jun-29 Wed	###	###	1	1	5,743,085	2,871,542	###	###	###
2022-Jun-28 Tue	###	1.075	###	1.075			86.9	86.9	###
2022-Jun-27 Mon	1.045	1.055	###	###			###	###	0.0
2022-Jun-24 Fri	1	1.025	0.9975	###	7,840,743	7,928,951	55.0	55.0	0.0
2022-Jun-23 Thu	1.045	1.045	1	###			27.7	27.7	0.0
2022-Jun-22 Wed	1.055	###	###	###			###	###	0.0
2022-Jun-21 Tue	###	###	###	1.055			84.7	84.7	0.1
2022-Jun-20 Mon	###	1.045	###	###	10,866,857	###	26.1	26.1	0.0
2022-Jun-17 Fri	###	###	1.0275	###			75.5	75.5	0.0
2022-Jun-16 Thu	1.075	###	###	###			69.2	69.2	0.0
2022-Jun-15 Wed	1.055	1.085	1.045	###			###	###	0.0
2022-Jun-14 Tue	###	###	###	###	18,697,576	0	40.6	40.6	0.0
2022-Jun-10 Fri	###	###	###	###	10,137,687	0	###	###	0.0
2022-Jun-09 Thu	###	1.23	1.175	1.175	8,396,741	10,097,081	###	###	###
2022-Jun-08 Wed	###	1.2475	###	1.23			###	###	0.1
2022-Jun-07 Tue	1.26	###	1.2375	1.255	6,992,878	4,326,843	57.4	57.4	###
2022-Jun-06 Mon	1.275	1.285	1.255	###	5,369,589	6,819,378	###	###	0.0
2022-Jun-03 Fri	###	###	###	###	7,536,072	0	93.3	93.3	0.0
2022-Jun-02 Thu	###	1.24	1.21	###			###	###	0.0
2022-Jun-01 Wed	1.28	1.28	1.225	1.24			###	###	0.1
2022-May-31 Tue	1.27	###	1.255	1.285			###	###	###
2022-May-30 Mon	1.26	1.275	1.245	1.27			###	###	###
2022-May-27 Fri	1.255	1.255	1.23	1.23			###	###	0.1
2022-May-26 Thu	1.24	1.245	###	1.225			###	###	0.1
2022-May-25 Wed	1.27	1.275	1.24	1.245			26.0	26.0	0.1
2022-May-24 Tue	###	###	1.255	###	6,898,949	###	###	###	0.0
2022-May-23 Mon	1.29	###	1.2825	###			###	###	0.0
2022-May-20 Fri	###	###	1.23	1.29	13,970,743	###	87.7	87.7	0.1
2022-May-19 Thu	###	1.23	###	###			79.5	79.5	0.0
2022-May-18 Wed	1.22	1.245	###	1.24			###	###	0.1
2022-May-17 Tue	###	###	1.155	###	6,798,051	3,925,874	###	###	0.0
2022-May-16 Mon	1.155	1.1725	1.145	###			75.9	75.9	0.0
2022-May-13 Fri	###	###	1.125	###			###	###	0.0
2022-May-12 Thu	###	###	1.1125	###	12,706,629	###	###	###	0.0
2022-May-11 Wed	###	1.175	###	1.155	14,815,989	###	78.7	78.7	0.1
2022-May-10 Tue	1.24	1.24	###	###	15,697,722	9,732,587	###	###	0.0
2022-May-09 Mon	1.24	1.24	###	###	15,697,722	9,732,587	###	###	0.0
2022-May-06 Fri	1.255	1.27	1.2275	1.255	11,341,749	###	###	###	###
2022-May-05 Thu	###	1.325	1.28	1.29			29.2	29.2	0.1
2022-May-04 Wed	1.345	###	###	1.27	9,638,388	0	###	###	###
2022-May-03 Tue	###	1.355	###	###	12,097,356	8,195,958	###	###	0.0
2022-May-02 Mon	1.29	###	1.275	###			###	###	0.0
2022-Apr-29 Fri	1.26	###	1.24	###	21,268,878	###	89.7	89.7	0.0
2022-Apr-28 Thu	###	1.23	1.175	1.225	18,378,687	22,100,371	73.2	73.2	0.1
2022-Apr-27 Wed	1.125	###	###	1.155	14,630,986	0	###	###	0.1
2022-Apr-26 Tue	###	###	1.1225	1.145	15,502,650	###	###	###	###
2022-Apr-22 Fri	###	###	###	1.185			###	###	0.1
2022-Apr-21 Thu	1.27	1.27	1.225	1.225			###	###	0.1
2022-Apr-20 Wed	###	1.27	1.245	1.25	10,158,153	12,773,877	35.0	35.0	###
2022-Apr-19 Tue	1.27	1.29	1.2525	###	12,740,352	16,196,172	35.8	35.8	0.0
2022-Apr-14 Thu	1.255	1.27	###	1.255	7,625,273	4,842,048	63.5	63.5	###
2022-Apr-13 Wed	1.245	1.26	1.2275	1.245	7,814,174	9,718,878	###	###	0.1
2022-Apr-12 Tue	1.26	###	1.2225	1.23			27.0	27.0	0.1
2022-Apr-11 Mon	###	1.275	###	1.25	9,452,754	###	38.9	38.9	###
2022-Apr-08 Fri	###	###	1.22	1.26			80.5	80.5	###
2022-Apr-07 Thu	1.23	1.245	1.21	###	10,918,143	13,402,020	36.0	36.0	0.0
2022-Apr-06 Wed	1.29	###	###	1.24			13.2	13.2	0.1
2022-Apr-05 Tue	###	1.355	###	###	11,902,923	###	33.5	33.5	0.0
2022-Apr-04 Mon	1.285	1.325	1.28	1.325	12,275,757	15,989,173	83.4	83.4	0.1
2022-Apr-01 Fri	1.26	1.285	1.24	1.28	10,436,440	###	###	###	###
2022-Mar-31 Thu	###	1.2775	1.245	###			###	###	0.0
2022-Mar-30 Wed	###	###	1.255	###			###	###	0.0
2022-Mar-29 Tue	###	###	1.275	###	16,802,188	###	###	###	0.0
2022-Mar-28 Mon	###	###	1.28	1.28			###	###	###
2022-Mar-25 Fri	1.325	###	1.275	1.285	16,836,241	###	###	###	###
2022-Mar-24 Thu	###	###	1.2925	###	19,985,147	###	###	###	0.0
2022-Mar-23 Wed	###	1.3525	1.28	###	19,928,940	###	80.8	80.8	0.0
2022-Mar-22 Tue	1.28	###	1.27	1.29	16,039,682	###	###	###	0.1
2022-Mar-21 Mon	1.285	###	1.26	1.27	21,934,043	13,818,447	###	###	###
2022-Mar-18 Fri	1.285	1.285	1.25	###			23.2	23.2	0.0
2022-Mar-17 Thu	1.23	1.29	1.22	1.26	27,946,945	###	###	###	###
2022-Mar-16 Wed	1.185	1.2225	1.145	1.2			76.5	76.5	0.1
2022-Mar-15 Tue	###	###	###	1.155	37,913,042	0	###	###	0.1
2022-Mar-14 Mon	###	###	1.145	###			10.2	10.2	0.0
2022-Mar-11 Fri	###	###	1.2	1.2	57,465,747	34,479,448	2.6	2.6	0.1
2022-Mar-10 Thu	###	###	###	1.22			1.7	1.7	0.1
2022-Mar-09 Wed	###	1.43	###	###	211,469,723	151,200,851	###	###	0.0
2022-Mar-08 Tue	1.75	1.79	1.475	1.475	55,028,547	###	0.4	0.4	0.1
2022-Mar-07 Mon	###	###	1.59	###			79.5	79.5	0.0
2022-Mar-04 Fri	###	###	1.58	###	13,587,659	10,734,250	###	###	0.0
2022-Mar-03 Thu	1.59	###	1.59	###	14,568,922	###	###	###	0.0
2022-Mar-02 Wed	1.57	1.585	1.54	1.55	14,432,279	###	28.2	28.2	###
2022-Mar-01 Tue	1.55	1.57	###	1.54			###	###	###
2022-Feb-28 Mon	1.545	1.56	###	1.525			###	###	0.1
2022-Feb-25 Fri	###	1.54	1.46	1.54	16,714,888	###	88.1	88.1	###
2022-Feb-24 Thu	###	1.455	###	1.445	20,156,453	###	###	###	###
2022-Feb-23 Wed	1.355	1.45	1.355	1.45	11,969,045	16,786,585	###	###	###
2022-Feb-22 Tue	###	1.345	###	###			90.6	90.6	0.0
2022-Feb-21 Mon	###	###	###	###			###	###	0.0
2022-Feb-18 Fri	###	1.375	###	###			###	###	0.0
2022-Feb-17 Thu	###	###	###	1.355			###	###	###
2022-Feb-16 Wed	1.4	1.4	###	###			###	###	0.0
2022-Feb-15 Tue	1.385	###	1.345	1.375			43.6	43.6	0.1
2022-Feb-14 Mon	1.41	###	1.385	###	13,013,142	###	47.2	47.2	0.0
2022-Feb-11 Fri	1.42	###	1.41	1.43			79.9	79.9	0.1
2022-Feb-10 Thu	###	1.455	1.4	###	13,578,952	19,383,953	###	###	0.0
2022-Feb-09 Wed	1.455	1.455	1.455	1.455	0				###
2022-Feb-08 Tue	1.47	1.51	1.45	1.455			###	###	###
2022-Feb-07 Mon	1.43	1.48	1.43	###	7,064,481	###	###	###	0.0
2022-Feb-04 Fri	1.42	1.43	###	1.43			63.8	63.8	0.1
2022-Feb-03 Thu	###	###	1.385	###	9,227,784	6,390,240	###	###	0.0
2022-Feb-02 Wed	###	1.48	###	1.47	7,315,020	###	65.3	65.3	###
2022-Feb-01 Tue	1.445	1.475	1.425	1.45	8,562,346	###	59.9	59.9	###
2022-Jan-31 Mon	1.4	###	1.4	1.43	5,760,241	###	76.5	76.5	0.1
2022-Jan-28 Fri	1.44	1.44	###	1.44	21,305,958	15,340,289	53.9	53.9	0.1
2022-Jan-27 Thu	###	1.54	1.4	1.45			31.9	31.9	###
2022-Jan-25 Tue	1.46	1.5	1.4	1.43			###	###	0.1
2022-Jan-24 Mon	1.47	1.51	1.445	###			###	###	0.0
2022-Jan-21 Fri	1.555	###	1.49	1.51	13,208,820	9,840,570	###	###	0.1
2022-Jan-20 Thu	1.59	###	1.575	1.59	11,606,479	###	60.9	60.9	###
2022-Jan-19 Wed	###	###	1.5775	1.58			###	###	0.1
2022-Jan-18 Tue	###	1.645	1.585	###	7,693,976	12,425,771	65.6	65.6	0.0
2022-Jan-17 Mon	###	###	1.59	###			29.7	29.7	0.0
2022-Jan-14 Fri	###	###	###	###	11,378,852	0	24.8	24.8	0.0
2022-Jan-13 Thu	1.57	###	1.57	###			###	###	0.0
2022-Jan-12 Wed	1.52	###	###	1.55	14,134,251	0	###	###	###
2022-Jan-11 Tue	1.445	1.475	1.44	1.455			75.2	75.2	###
2022-Jan-10 Mon	1.43	1.4475	1.41	1.44			74.6	74.6	0.1
2022-Jan-07 Fri	1.44	1.46	###	1.42	9,642,043	###	22.9	22.9	###
2022-Jan-06 Thu	1.455	1.455	1.4025	###	8,084,555	###	27.2	27.2	0.0
2022-Jan-05 Wed	1.48	1.48	###	###	7,304,771	###	###	###	0.0
2022-Jan-04 Tue	1.45	1.48	1.445	1.46	11,739,887	17,169,584	62.4	62.4	0.1
2021-Dec-31 Fri	###	1.445	1.42	1.43			###	###	0.1
2021-Dec-30 Thu	1.47	1.47	###	###	8,204,054	6,029,979	15.6	15.6	0.0
2021-Dec-29 Wed	1.455	1.47	1.44	1.45	7,352,181	10,697,423	24.7	24.7	###
2021-Dec-24 Fri	1.45	1.45	1.425	1.44	2,747,450	3,949,459	23.4	23.4	0.1
2021-Dec-23 Thu	###	1.44	1.385	1.44	8,769,028	12,386,252	83.2	83.2	0.1
2021-Dec-22 Wed	###	###	1.355	1.375	11,547,277	7,823,280	###	###	0.1
2021-Dec-21 Tue	1.325	1.345	###	1.345			###	###	###
2021-Dec-20 Mon	###	1.3575	###	###	6,561,481	###	37.5	37.5	0.0
2021-Dec-17 Fri	1.345	1.3875	1.325	###	12,650,642	###	81.0	81.0	0.0
2021-Dec-16 Thu	###	###	1.325	###	11,515,240	7,628,846	###	###	0.0
2021-Dec-15 Wed	1.355	###	1.345	###	7,818,579	###	###	###	0.0
2021-Dec-14 Tue	###	1.385	###	###	6,706,479	###	71.3	71.3	0.0
2021-Dec-13 Mon	###	###	1.345	1.355	6,557,173	###	###	###	###
2021-Dec-10 Fri	###	###	1.345	1.355			35.8	35.8	###
2021-Dec-09 Thu	1.375	###	1.345	1.355			25.8	25.8	###
2021-Dec-08 Wed	###	###	###	1.355	15,705,423	0	25.8	25.8	###
2021-Dec-07 Tue	###	1.4	###	###	12,237,579	###	10.0	10.0	0.0
2021-Dec-06 Mon	###	###	1.3825	###	7,379,986	###	82.1	82.1	0.0
2021-Dec-03 Fri	1.4	1.425	###	###			###	###	0.0
2021-Dec-02 Thu	1.375	1.41	###	1.375			###	###	0.1
2021-Dec-01 Wed	###	###	###	1.42	7,252,351	0	###	###	###