(PLS) PILBARA MINERALS 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 Sat 24-Apr-20 03:00:30 AM 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

(PLS) PILBARA MINERALS LIMITED Daily Prices...

TOC Company Info for PLS Limits

Company Details for (PLS) PILBARA MINERALS LIMITED

Listing Code	PLS
Listing Name	PILBARA MINERALS LIMITED
GICS Sector	Materials
ISIN Name	PAULS LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000PLS0

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

PLS is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for PLS Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>

End of day Prices (full format),

300 Days for (PLS) PILBARA MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.45
2024-Apr-19 Fri	3.88	###	3.81	3.83	28,094,150	53,519,355	30.8	30.8	###
2024-Apr-18 Thu	3.88	###	3.85	###	16,050,375	30,896,971	###	###	0.0
2024-Apr-17 Wed	3.83	3.89	3.81	3.84			68.2	68.2	0.3
2024-Apr-16 Tue	3.87	3.88	3.83	3.85			###	###	0.3
2024-Apr-15 Mon	###	###	###	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###	19,904,474	0	###	###	0.0
2024-Apr-11 Thu	3.86	###	3.85	###			###	###	0.0
2024-Apr-10 Wed	3.88	###	3.87	###			75.0	75.0	0.0
2024-Apr-09 Tue	3.89	###	3.85	3.87			###	###	###
2024-Apr-08 Mon	3.79	3.83	3.745	3.81	11,432,856	43,301,942	###	###	0.3
2024-Apr-05 Fri	3.75	###	3.745	3.77	9,167,947	17,166,980	###	###	###
2024-Apr-04 Thu	3.83	3.87	###	3.82			###	###	0.3
2024-Apr-03 Wed	3.8	3.81	3.745	3.77	17,929,644	###	###	###	###
2024-Apr-02 Tue	3.87	3.88	###	3.85			32.7	32.7	0.3
2024-Mar-28 Thu	###	###	3.83	3.83			14.7	14.7	###
2024-Mar-27 Wed	3.74	3.79	3.7	3.75	16,749,640	###	###	###	0.3
2024-Mar-26 Tue	3.84	3.85	3.71	3.74	21,440,777	###	18.4	18.4	0.3
2024-Mar-25 Mon	###	###	3.85	3.88	13,531,459	26,048,058	28.7	28.7	0.3
2024-Mar-22 Fri	###	3.955	3.885	###			29.8	29.8	0.0
2024-Mar-21 Thu	###	###	###	###			15.8	15.8	0.0
2024-Mar-20 Wed	3.88	###	3.83	###	15,280,621	29,262,389	###	###	0.0
2024-Mar-19 Tue	###	4	###	###	20,431,822	40,863,644	27.8	27.8	0.0
2024-Mar-18 Mon	###	###	3.87	###	21,510,722	41,623,247	34.7	34.7	0.0
2024-Mar-15 Fri	###	###	###	###			###	###	0.0
2024-Mar-14 Thu	4.2	4.25	###	###	21,385,774	###	###	###	0.0
2024-Mar-13 Wed	4.2	4.27	###	###			###	###	0.0
2024-Mar-12 Tue	###	###	###	###			###	###	0.0
2024-Mar-11 Mon	###	###	###	4	15,412,670	0	###	###	0.3
2024-Mar-08 Fri	###	###	###	###	17,340,475	0	18.3	18.3	0.0
2024-Mar-07 Thu	###	###	###	###			20.0	20.0	0.0
2024-Mar-06 Wed	###	###	###	###	33,738,585	0	###	###	0.0
2024-Mar-05 Tue	###	4.24	###	###	54,423,140	115,377,056	23.2	23.2	0.0
2024-Mar-04 Mon	4.49	4.58	###	4.41	43,305,556	99,169,723	###	###	###
2024-Mar-01 Fri	4.4	4.44	4.28	###			30.0	30.0	0.0
2024-Feb-29 Thu	###	4.27	###	4.2	37,182,550	79,384,744	62.9	62.9	###
2024-Feb-28 Wed	###	###	###	###	47,251,978	0	82.5	82.5	0.0
2024-Feb-27 Tue	3.81	###	3.81	3.88	16,643,971	###	###	###	0.3
2024-Feb-26 Mon	3.73	3.925	3.71	3.88			###	###	0.3
2024-Feb-23 Fri	###	3.75	###	###			###	###	0.0
2024-Feb-22 Thu	3.57	3.71	3.55	###	18,079,376	###	###	###	0.0
2024-Feb-21 Wed	3.45	3.71	3.45	###	29,271,785	###	94.0	94.0	0.0
2024-Feb-20 Tue	3.58	3.58	###	3.56	18,877,547	###	30.3	30.3	0.3
2024-Feb-19 Mon	3.83	3.89	###	###	36,149,129	70,310,055	###	###	0.0
2024-Feb-16 Fri	3.57	3.72	3.54	3.71			86.5	86.5	###
2024-Feb-15 Thu	3.53	3.54	3.455	3.46			###	###	0.2
2024-Feb-14 Wed	3.46	3.52	3.4	3.5			74.4	74.4	0.3
2024-Feb-13 Tue	###	###	3.51	3.53	16,273,575	28,560,124	20.8	20.8	0.3
2024-Feb-12 Mon	###	###	3.53	3.54			###	###	0.3
2024-Feb-09 Fri	###	###	###	###	18,418,349	0	###	###	0.0
2024-Feb-08 Thu	3.55	###	###	###			###	###	0.0
2024-Feb-07 Wed	3.47	###	3.47	3.57	28,684,847	###	###	###	0.3
2024-Feb-06 Tue	###	3.4	###	###			80.5	80.5	0.0
2024-Feb-05 Mon	3.5	3.525	3.41	3.43			###	###	0.2
2024-Feb-02 Fri	3.48	3.58	3.455	3.55	16,178,150	56,906,642	80.5	80.5	###
2024-Feb-01 Thu	3.5	3.52	3.42	3.46			###	###	0.2
2024-Jan-31 Wed	3.54	###	3.52	3.55	17,506,540	###	###	###	###
2024-Jan-30 Tue	###	###	3.58	###	15,896,685	###	###	###	0.0
2024-Jan-29 Mon	3.48	3.7	3.45	###			###	###	0.0
2024-Jan-25 Thu	3.48	3.53	###	3.53			81.5	81.5	0.3
2024-Jan-24 Wed	###	3.545	###	3.46	40,866,641	72,436,121	###	###	0.2
2024-Jan-23 Tue	###	3.4	3.26	3.27			###	###	###
2024-Jan-22 Mon	3.5	3.52	3.25	###			14.3	14.3	0.0
2024-Jan-19 Fri	3.51	3.57	###	3.47			###	###	0.2
2024-Jan-18 Thu	3.45	3.51	3.43	3.46	24,553,126	85,199,347	###	###	0.2
2024-Jan-17 Wed	3.58	3.58	3.47	3.53	21,793,659	76,822,647	###	###	0.3
2024-Jan-16 Tue	3.56	###	3.52	###			84.0	84.0	0.0
2024-Jan-15 Mon	###	3.71	3.56	3.56			###	###	0.3
2024-Jan-12 Fri	###	3.81	###	3.74			###	###	0.3
2024-Jan-11 Thu	3.7	###	3.58	3.78			###	###	0.3
2024-Jan-10 Wed	3.8	3.84	###	###			13.4	13.4	0.0
2024-Jan-09 Tue	3.82	###	3.82	3.86			###	###	0.3
2024-Jan-08 Mon	###	###	3.79	3.8			23.4	23.4	###
2024-Jan-05 Fri	3.86	###	3.86	###			###	###	0.0
2024-Jan-04 Thu	3.85	###	3.85	3.86			###	###	0.3
2024-Jan-03 Wed	###	###	###	###	11,204,959	0	38.2	38.2	0.0
2024-Jan-02 Tue	###	4	###	###	10,911,480	###	###	###	0.0
2023-Dec-29 Fri	###	3.975	###	###			30.0	30.0	0.0
2023-Dec-28 Thu	###	###	###	###	13,507,976	0	23.8	23.8	0.0
2023-Dec-27 Wed	3.86	###	3.83	###			79.5	79.5	0.0
2023-Dec-22 Fri	3.77	3.86	3.745	3.83			81.4	81.4	###
2023-Dec-21 Thu	3.8	3.82	3.71	3.72			17.6	17.6	0.3
2023-Dec-20 Wed	###	###	3.85	3.85	24,997,559	###	17.4	17.4	0.3
2023-Dec-19 Tue	3.88	###	3.84	3.85	22,786,358	###	###	###	0.3
2023-Dec-18 Mon	3.88	###	3.85	###	20,119,074	###	###	###	0.0
2023-Dec-15 Fri	3.85	###	3.8	###	83,443,284	###	78.0	78.0	0.0
2023-Dec-14 Thu	3.71	###	3.71	3.79			77.9	77.9	###
2023-Dec-13 Wed	3.45	3.53	3.43	3.49			###	###	###
2023-Dec-12 Tue	3.57	###	3.5	3.5	31,926,149	###	25.2	25.2	0.3
2023-Dec-11 Mon	3.76	###	3.555	###			12.7	12.7	0.0
2023-Dec-08 Fri	###	3.775	###	3.71			80.4	80.4	###
2023-Dec-07 Thu	3.45	3.58	###	3.58			88.9	88.9	0.3
2023-Dec-06 Wed	###	3.445	###	3.41	59,873,542	103,132,176	###	###	###
2023-Dec-05 Tue	3.45	3.47	3.21	3.23			###	###	###
2023-Dec-04 Mon	###	###	###	3.53	37,356,787	0	###	###	0.3
2023-Dec-01 Fri	###	3.72	3.585	###			30.1	30.1	0.0
2023-Nov-30 Thu	3.55	###	3.48	###			###	###	0.0
2023-Nov-29 Wed	###	###	3.51	3.56			###	###	0.3
2023-Nov-28 Tue	3.51	###	3.49	3.58			81.2	81.2	0.3
2023-Nov-27 Mon	###	###	3.55	3.55			###	###	###
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	3.54	###	3.54	###			87.9	87.9	0.0
2023-Nov-22 Wed	###	###	3.5	3.54			###	###	0.3
2023-Nov-21 Tue	3.59	3.73	3.58	###	22,973,884	83,969,546	###	###	0.0
2023-Nov-20 Mon	###	###	3.53	3.56	15,062,274	###	32.6	32.6	0.3
2023-Nov-17 Fri	3.5	###	3.49	3.56			81.2	81.2	0.3
2023-Nov-16 Thu	###	###	3.57	3.57	17,661,158	###	###	###	0.3
2023-Nov-15 Wed	3.79	3.82	###	###			14.6	14.6	0.0
2023-Nov-14 Tue	3.49	3.59	3.47	3.51	24,911,340	###	69.3	69.3	###
2023-Nov-13 Mon	3.55	3.57	3.42	3.48			24.4	24.4	0.2
2023-Nov-10 Fri	3.7	3.71	3.51	3.51			7.9	7.9	###
2023-Nov-09 Thu	3.71	3.8	3.7	3.73			###	###	###
2023-Nov-08 Wed	3.7	3.74	###	###	27,133,685	###	31.1	31.1	0.0
2023-Nov-07 Tue	3.72	3.77	###	###	17,403,922	###	###	###	0.0
2023-Nov-06 Mon	3.81	3.82	###	3.8			###	###	###
2023-Nov-03 Fri	3.77	3.85	3.71	3.75	32,842,788	###	26.5	26.5	0.3
2023-Nov-02 Thu	###	3.72	###	###			27.5	27.5	0.0
2023-Nov-01 Wed	###	3.73	###	###			###	###	0.0
2023-Oct-31 Tue	3.8	3.86	###	###	36,462,081	###	###	###	0.0
2023-Oct-30 Mon	3.88	3.89	3.79	3.82	18,242,043	70,049,445	24.9	24.9	0.3
2023-Oct-27 Fri	3.86	###	3.85	###			###	###	0.0
2023-Oct-26 Thu	3.7	###	###	3.86			90.9	90.9	0.3
2023-Oct-25 Wed	3.84	###	3.82	3.88	31,406,528	###	78.4	78.4	0.3
2023-Oct-24 Tue	###	3.79	###	3.79	38,695,522	###	89.6	89.6	###
2023-Oct-23 Mon	3.75	3.76	3.58	3.58			###	###	0.3
2023-Oct-20 Fri	3.75	3.87	3.71	3.86	31,440,826	###	###	###	0.3
2023-Oct-19 Thu	###	###	3.8	3.86	39,892,029	75,794,855	###	###	0.3
2023-Oct-18 Wed	###	###	###	###	24,631,272	0	33.0	33.0	0.0
2023-Oct-17 Tue	###	###	###	###	24,143,356	0	20.0	20.0	0.0
2023-Oct-16 Mon	###	###	###	###			84.8	84.8	0.0
2023-Oct-13 Fri	###	###	###	###			76.9	76.9	0.0
2023-Oct-12 Thu	###	4.21	###	4.21			89.6	89.6	###
2023-Oct-11 Wed	###	###	###	###	32,662,957	0	28.3	28.3	0.0
2023-Oct-10 Tue	3.8	###	3.77	###			90.9	90.9	0.0
2023-Oct-09 Mon	###	3.955	3.72	3.73	31,985,171	###	###	###	###
2023-Oct-06 Fri	###	###	3.87	###			33.8	33.8	0.0
2023-Oct-05 Thu	###	###	###	###	30,717,785	0	###	###	0.0
2023-Oct-04 Wed	###	###	###	###			###	###	0.0
2023-Oct-03 Tue	###	4.155	###	###			###	###	0.0
2023-Oct-02 Mon	4.28	###	4.21	4.21	14,307,541	30,117,373	###	###	###
2023-Sep-29 Fri	###	###	###	###	29,634,670	0	20.0	20.0	0.0
2023-Sep-28 Thu	###	###	###	4.22	36,979,225	0	89.9	89.9	###
2023-Sep-27 Wed	###	4.22	###	###			###	###	0.0
2023-Sep-26 Tue	###	4.21	###	###	23,665,083	###	###	###	0.0
2023-Sep-25 Mon	###	###	###	###	26,506,726	0	73.7	73.7	0.0
2023-Sep-22 Fri	###	4.25	3.86	4.25			###	###	###
2023-Sep-21 Thu	###	###	###	###	51,619,457	0	20.7	20.7	0.0
2023-Sep-20 Wed	###	4.275	###	###	28,206,748	60,291,923	###	###	0.0
2023-Sep-19 Tue	###	###	###	4.26			29.0	29.0	0.3
2023-Sep-18 Mon	4.44	4.45	###	###	16,634,983	###	25.0	25.0	0.0
2023-Sep-15 Fri	4.47	4.51	###	4.49			68.7	68.7	###
2023-Sep-14 Thu	4.44	4.52	###	###	22,933,446	51,829,587	###	###	0.0
2023-Sep-13 Wed	4.53	4.59	4.4	4.4			###	###	0.3
2023-Sep-12 Tue	4.53	###	4.47	###	19,425,681	###	82.0	82.0	0.0
2023-Sep-11 Mon	4.47	4.49	4.345	4.41	21,577,420	95,318,252	30.5	30.5	###
2023-Sep-08 Fri	4.59	###	4.49	4.51			###	###	0.3
2023-Sep-07 Thu	###	###	###	###	17,735,042	0	75.2	75.2	0.0
2023-Sep-06 Wed	4.71	4.74	###	4.7			###	###	0.3
2023-Sep-05 Tue	###	4.71	4.57	4.7			83.6	83.6	0.3
2023-Sep-04 Mon	4.8	4.81	4.73	4.77			###	###	###
2023-Sep-01 Fri	###	4.72	4.55	4.7	26,751,758	###	###	###	0.3
2023-Aug-31 Thu	###	4.72	###	###			68.6	68.6	0.0
2023-Aug-30 Wed	4.84	###	###	###	35,922,554	0	###	###	0.0
2023-Aug-29 Tue	4.59	4.77	4.54	4.74	34,673,588	161,405,552	###	###	0.3
2023-Aug-28 Mon	4.56	###	###	4.51			###	###	0.3
2023-Aug-25 Fri	###	###	4.675	4.7			###	###	0.3
2023-Aug-24 Thu	###	###	###	###	19,657,672	0	74.7	74.7	0.0
2023-Aug-23 Wed	###	###	###	###	17,242,576	0	71.2	71.2	0.0
2023-Aug-22 Tue	###	4.955	4.84	###			###	###	0.0
2023-Aug-21 Mon	4.7	4.86	###	4.85			88.9	88.9	###
2023-Aug-18 Fri	4.74	4.78	###	4.73			33.8	33.8	0.3
2023-Aug-17 Thu	###	###	4.53	4.7			73.5	73.5	0.3
2023-Aug-16 Wed	4.77	4.86	4.73	4.75			###	###	###
2023-Aug-15 Tue	###	5	4.82	4.82			14.1	14.1	0.3
2023-Aug-14 Mon	5.22	5.24	###	###	31,330,677	82,086,373	9.9	9.9	0.0
2023-Aug-11 Fri	###	###	5.24	###	14,856,952	###	###	###	0.0
2023-Aug-10 Thu	5.24	5.41	5.24	###	15,186,873	###	82.3	82.3	0.0
2023-Aug-09 Wed	###	5.4	5.22	5.29	16,821,143	###	###	###	0.4
2023-Aug-08 Tue	5.26	###	5.25	###			83.9	83.9	0.0
2023-Aug-07 Mon	###	5.22	###	###			###	###	0.0
2023-Aug-04 Fri	###	###	4.89	###			81.5	81.5	0.0
2023-Aug-03 Thu	4.81	4.945	4.79	###	26,704,845	###	87.9	87.9	0.0
2023-Aug-02 Wed	4.78	###	4.76	4.87			###	###	0.3
2023-Aug-01 Tue	###	###	4.85	4.85	12,782,356	###	23.1	23.1	###
2023-Jul-31 Mon	###	###	4.81	4.84	21,173,425	50,922,087	20.1	20.1	0.3
2023-Jul-28 Fri	###	###	4.82	###			###	###	0.0
2023-Jul-27 Thu	###	###	###	###	15,699,849	0	###	###	0.0
2023-Jul-26 Wed	4.84	###	4.82	###	28,587,423	68,895,689	91.2	91.2	0.0
2023-Jul-25 Tue	4.73	###	###	4.83	33,753,489	0	86.3	86.3	0.3
2023-Jul-24 Mon	4.75	4.77	4.58	4.59	46,154,957	215,774,423	19.7	19.7	0.3
2023-Jul-21 Fri	###	###	###	4.87	36,530,149	0	###	###	0.3
2023-Jul-20 Thu	###	###	###	###	12,767,087	0	76.5	76.5	0.0
2023-Jul-19 Wed	5.25	5.26	###	###			18.0	18.0	0.0
2023-Jul-18 Tue	###	5.25	###	###			###	###	0.0
2023-Jul-17 Mon	###	###	###	###	13,088,876	0	###	###	0.0
2023-Jul-14 Fri	###	###	###	###	13,723,254	0	24.4	24.4	0.0
2023-Jul-13 Thu	5	###	###	###	16,427,759	0	###	###	0.0
2023-Jul-12 Wed	###	###	###	###	13,990,787	0	###	###	0.0
2023-Jul-11 Tue	###	###	###	###	16,279,025	0	###	###	0.0
2023-Jul-10 Mon	5	###	###	###			28.7	28.7	0.0
2023-Jul-07 Fri	###	###	4.88	4.88	19,725,451	###	26.3	26.3	0.3
2023-Jul-06 Thu	###	###	###	###			###	###	0.0
2023-Jul-05 Wed	###	5.22	###	###			73.2	73.2	0.0
2023-Jul-04 Tue	###	5.43	###	###			69.5	69.5	0.0
2023-Jul-03 Mon	5	###	###	###			###	###	0.0
2023-Jun-30 Fri	4.85	###	4.85	4.89	18,253,347	###	###	###	###
2023-Jun-29 Thu	4.78	4.83	###	4.83			69.4	69.4	0.3
2023-Jun-28 Wed	###	###	4.785	4.83	25,313,658	60,562,926	###	###	0.3
2023-Jun-27 Tue	4.89	###	4.81	4.83	19,251,382	46,299,573	###	###	0.3
2023-Jun-26 Mon	4.87	###	4.79	4.83	14,383,672	###	###	###	0.3
2023-Jun-23 Fri	###	###	4.88	###	17,007,474	###	###	###	0.0
2023-Jun-22 Thu	###	###	###	###			34.5	34.5	0.0
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	4.85	###	4.83	###	22,613,581	###	84.1	84.1	0.0
2023-Jun-19 Mon	4.83	4.88	4.775	4.82			40.2	40.2	0.3
2023-Jun-16 Fri	4.75	###	4.73	4.89			###	###	###
2023-Jun-15 Thu	4.83	4.86	###	###			###	###	0.0
2023-Jun-14 Wed	4.87	###	4.8	4.88			74.4	74.4	0.3
2023-Jun-13 Tue	4.77	4.78	###	4.74	21,140,454	50,525,685	###	###	0.3
2023-Jun-09 Fri	4.82	4.84	4.72	4.75			22.5	22.5	###
2023-Jun-08 Thu	###	4.72	###	4.72	14,048,553	33,154,585	###	###	0.3
2023-Jun-07 Wed	4.7	4.73	###	###			30.1	30.1	0.0
2023-Jun-06 Tue	4.5	###	4.5	###			90.4	90.4	0.0
2023-Jun-05 Mon	###	###	4.53	4.56			###	###	0.3
2023-Jun-02 Fri	4.46	4.54	4.44	4.47			###	###	###
2023-Jun-01 Thu	4.42	4.43	4.27	###	26,381,224	114,758,324	22.6	22.6	0.0
2023-May-31 Wed	4.43	4.5	4.385	4.41			43.8	43.8	###
2023-May-30 Tue	4.49	4.55	4.45	4.47	21,120,343	95,041,543	33.6	33.6	###
2023-May-29 Mon	###	4.72	4.53	4.54	23,016,347	###	###	###	0.3
2023-May-26 Fri	###	###	###	4.54			23.4	23.4	0.3
2023-May-25 Thu	###	4.7	4.575	###			37.8	37.8	0.0
2023-May-24 Wed	4.8	4.82	###	###	15,682,854	37,795,678	###	###	0.0
2023-May-23 Tue	4.73	4.8	###	4.77			78.3	78.3	###
2023-May-22 Mon	###	###	4.81	4.81			###	###	###
2023-May-19 Fri	###	###	###	###			###	###	0.0
2023-May-18 Thu	4.8	###	4.78	###	37,734,172	90,184,671	85.0	85.0	0.0
2023-May-17 Wed	4.75	4.82	4.7	4.74	31,432,551	149,618,942	35.1	35.1	0.3
2023-May-16 Tue	4.78	4.81	4.71	4.79			76.5	76.5	0.3
2023-May-15 Mon	4.79	4.79	###	4.73	26,334,553	63,071,254	30.9	30.9	0.3
2023-May-12 Fri	4.74	4.87	4.71	4.78	24,094,979	115,414,949	77.4	77.4	###
2023-May-11 Thu	4.81	###	4.74	4.78			30.1	30.1	###
2023-May-10 Wed	###	###	4.55	4.55			###	###	0.3
2023-May-09 Tue	###	4.74	4.625	###	35,828,855	###	###	###	0.0
2023-May-08 Mon	4.58	4.72	4.56	###			72.7	72.7	0.0
2023-May-05 Fri	###	4.45	###	4.4			71.2	71.2	0.3
2023-May-04 Thu	4.22	4.29	###	4.23	20,115,987	###	63.2	63.2	0.3
2023-May-03 Wed	###	4.23	###	4.2	27,577,640	###	90.2	90.2	###
2023-May-02 Tue	###	4.23	###	###	26,233,880	55,484,656	###	###	0.0
2023-May-01 Mon	4.21	###	4.075	###	27,086,622	###	###	###	0.0
2023-Apr-28 Fri	###	4.255	###	4.24			###	###	0.3
2023-Apr-27 Thu	###	###	###	###			25.4	25.4	0.0
2023-Apr-26 Wed	###	###	###	###			13.3	13.3	0.0
2023-Apr-24 Mon	###	4.27	###	4.23			89.5	89.5	0.3
2023-Apr-21 Fri	3.81	4.025	3.75	###	35,870,655	139,447,171	###	###	0.0
2023-Apr-20 Thu	4	###	3.88	3.89	36,367,959	70,553,840	18.8	18.8	0.3
2023-Apr-19 Wed	###	###	###	###	32,653,870	0	89.6	89.6	0.0
2023-Apr-18 Tue	###	###	3.87	###			80.2	80.2	0.0
2023-Apr-17 Mon	3.72	3.8	###	3.8	25,282,272	###	84.9	84.9	###
2023-Apr-14 Fri	3.59	3.77	3.52	3.75	38,937,447	###	###	###	0.3
2023-Apr-13 Thu	3.51	###	###	3.57			###	###	0.3
2023-Apr-12 Wed	3.71	3.71	3.54	3.54	29,878,451	108,309,384	9.4	9.4	0.3
2023-Apr-11 Tue	###	3.72	###	###			###	###	0.0
2023-Apr-06 Thu	###	###	3.54	###	26,931,323	47,668,441	###	###	0.0
2023-Apr-05 Wed	###	3.74	###	3.73	24,617,841	###	###	###	###
2023-Apr-04 Tue	3.75	3.84	###	###	31,914,285	61,275,427	22.4	22.4	0.0
2023-Apr-03 Mon	3.89	###	3.76	3.8	29,234,971	54,961,745	22.8	22.8	###
2023-Mar-31 Fri	###	###	###	###			###	###	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	3.85	###	3.81	###	42,991,853	81,899,479	84.9	84.9	0.0
2023-Mar-28 Tue	###	###	3.59	3.85			###	###	0.3
2023-Mar-27 Mon	3.54	3.55	3.425	3.44			###	###	0.2
2023-Mar-24 Fri	3.47	3.58	3.44	3.56			###	###	0.3
2023-Mar-23 Thu	3.51	3.53	3.355	3.43			20.1	20.1	0.2
2023-Mar-22 Wed	###	###	3.56	###			31.3	31.3	0.0
2023-Mar-21 Tue	3.58	3.645	3.51	3.52	28,114,476	###	###	###	###
2023-Mar-20 Mon	###	3.71	3.46	3.48	22,721,980	###	###	###	0.2
2023-Mar-17 Fri	###	3.7	###	###	37,436,520	###	77.3	77.3	0.0
2023-Mar-16 Thu	3.51	###	3.4	3.57			87.3	87.3	0.3
2023-Mar-15 Wed	3.8	3.86	3.625	###	33,662,677	###	13.5	13.5	0.0
2023-Mar-14 Tue	3.82	3.83	3.585	###	42,137,559	###	16.8	16.8	0.0
2023-Mar-13 Mon	###	###	3.755	3.89			###	###	0.3
2023-Mar-10 Fri	###	###	###	###	36,544,655	0	###	###	0.0
2023-Mar-09 Thu	###	4.28	###	4.28			###	###	0.3
2023-Mar-08 Wed	###	###	###	###	21,348,080	0	###	###	0.0
2023-Mar-07 Tue	###	###	###	###			80.6	80.6	0.0
2023-Mar-06 Mon	4.24	4.26	###	###	21,862,850	46,567,870	###	###	0.0
2023-Mar-03 Fri	###	4.21	###	###			###	###	0.0
2023-Mar-02 Thu	###	###	###	###			###	###	0.0
2023-Mar-01 Wed	###	4.41	###	4.21			69.8	69.8	###
2023-Feb-28 Tue	4.23	###	###	###	48,257,225	0	###	###	0.0
2023-Feb-27 Mon	4.4	4.43	4.185	4.2			16.5	16.5	###
2023-Feb-24 Fri	###	4.79	4.48	4.53	46,894,183	###	###	###	###
2023-Feb-23 Thu	4.29	4.49	4.28	4.48			###	###	###
2023-Feb-22 Wed	4.25	4.42	4.21	4.26			69.2	69.2	0.3
2023-Feb-21 Tue	4.22	4.42	###	###	21,046,085	46,511,847	###	###	0.0
2023-Feb-20 Mon	###	###	###	4.2			###	###	###
2023-Feb-17 Fri	###	4.7	###	4.44			8.3	8.3	0.3
2023-Feb-16 Thu	4.76	4.78	###	###	19,666,047	47,001,852	23.6	23.6	0.0
2023-Feb-15 Wed	###	###	4.72	4.72	14,131,988	###	16.0	16.0	0.3
2023-Feb-14 Tue	###	5	4.81	4.85	17,494,686	###	###	###	###
2023-Feb-13 Mon	4.78	4.87	4.75	4.85			86.4	86.4	###