(REG) REGIS HEALTHCARE 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 Fri 25-Jun-20 06:26:05 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

(REG) REGIS HEALTHCARE LIMITED Daily Prices...

TOC Company Info for REG Limits

Company Details for (REG) REGIS HEALTHCARE LIMITED

Listing Code	REG
Listing Name	REGIS HEALTHCARE LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	RG CAPITAL RADIO
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000REG6

Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for REG .. Wednesday 21st August 2024

REG 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	###
MAX	8.24	17,952,172	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for REG Bottom

1 2 3 4 5 6 7 Next >>

End of day Prices (full format),

600 Days for (REG) REGIS HEALTHCARE LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-19 Thu	7.59	###	7.57	###			80.7	80.7	0.0
2025-Jun-18 Wed	7.74	7.78	7.56	###			24.8	24.8	0.0
2025-Jun-17 Tue	###	7.75	###	7.7	323,075	###	78.6	78.6	0.6
2025-Jun-16 Mon	###	###	###	###	439,072	0	###	###	0.0
2025-Jun-13 Fri	###	7.48	###	###	340,380	1,273,021	77.0	77.0	0.0
2025-Jun-12 Thu	###	7.48	###	7.4			73.6	73.6	0.5
2025-Jun-11 Wed	7.58	7.58	###	7.42			22.3	22.3	0.5
2025-Jun-10 Tue	7.44	7.55	###	7.54			80.1	80.1	0.5
2025-Jun-06 Fri	7.75	7.79	7.43	7.53	586,529	4,463,485	###	###	0.5
2025-Jun-05 Thu	###	###	7.55	###			###	###	0.0
2025-Jun-04 Wed	8	###	7.82	###	553,845	###	###	###	0.0
2025-Jun-03 Tue	###	###	###	###			###	###	0.0
2025-Jun-02 Mon	###	###	###	###			36.4	36.4	0.0
2025-May-30 Fri	###	8.24	###	###	2,081,954	8,577,650	78.0	78.0	0.0
2025-May-29 Thu	###	###	7.81	###			###	###	0.0
2025-May-28 Wed	###	###	7.8	###			78.5	78.5	0.0
2025-May-27 Tue	###	7.84	###	7.75			###	###	###
2025-May-26 Mon	###	7.77	7.59	###			###	###	0.0
2025-May-23 Fri	###	7.71	###	###			###	###	0.0
2025-May-22 Thu	7.71	7.83	###	7.78			71.1	71.1	0.6
2025-May-21 Wed	###	###	7.8	7.85			###	###	###
2025-May-20 Tue	7.88	###	7.7	7.84			31.6	31.6	0.6
2025-May-19 Mon	7.81	7.88	###	7.7	402,641	###	###	###	0.6
2025-May-16 Fri	7.7	7.77	###	7.73	331,049	1,286,125	66.6	66.6	0.6
2025-May-15 Thu	7.57	7.675	7.49	###			81.1	81.1	0.0
2025-May-14 Wed	7.76	7.82	7.59	7.59			18.2	18.2	0.5
2025-May-13 Tue	7.51	7.78	7.47	7.74	1,352,528	10,313,026	87.7	87.7	0.6
2025-May-12 Mon	7.48	7.56	###	7.44			###	###	###
2025-May-09 Fri	###	7.55	###	7.43			75.5	75.5	###
2025-May-08 Thu	###	7.56	###	7.44			###	###	###
2025-May-07 Wed	###	###	###	7.28	464,186	0	###	###	0.5
2025-May-06 Tue	7.22	7.22	###	###			26.9	26.9	0.0
2025-May-05 Mon	7.29	###	###	###			22.8	22.8	0.0
2025-May-02 Fri	###	7.4	7.2	7.29			21.9	21.9	###
2025-May-01 Thu	6.75	###	6.75	7.24	1,439,472	###	95.8	95.8	0.5
2025-Apr-30 Wed	###	6.81	###	6.81	460,575	1,568,257	###	###	###
2025-Apr-29 Tue	6.52	6.73	6.52	###			###	###	0.0
2025-Apr-28 Mon	6.83	6.84	6.48	6.52	2,958,526	19,703,783	###	###	0.5
2025-Apr-24 Thu	6.79	###	###	6.75	601,155	0	23.7	23.7	0.5
2025-Apr-23 Wed	6.47	6.78	6.47	6.75			###	###	0.5
2025-Apr-22 Tue	6.5	###	6.5	###	363,049	###	82.7	82.7	0.0
2025-Apr-17 Thu	6.4	6.73	###	###	269,645	907,355	88.4	88.4	0.0
2025-Apr-16 Wed	###	6.76	6.47	###			35.1	35.1	0.0
2025-Apr-15 Tue	6.7	6.775	###	6.73	338,425	###	###	###	###
2025-Apr-14 Mon	###	###	6.49	###			72.9	72.9	0.0
2025-Apr-11 Fri	###	###	6.44	6.56	592,489	###	19.4	19.4	0.5
2025-Apr-10 Thu	6.8	6.82	###	###	527,582	1,799,054	###	###	0.0
2025-Apr-09 Wed	6.5	6.73	###	###			34.7	34.7	0.0
2025-Apr-08 Tue	6.55	6.585	###	6.5			###	###	0.5
2025-Apr-07 Mon	6.5	6.51	6.22	###	804,171	5,118,548	###	###	0.0
2025-Apr-04 Fri	###	6.74	6.53	6.55			###	###	0.5
2025-Apr-03 Thu	6.8	6.8	6.58	6.76			###	###	0.5
2025-Apr-02 Wed	6.79	###	6.71	6.77	324,475	###	44.0	44.0	###
2025-Apr-01 Tue	6.77	6.77	###	###			28.6	28.6	0.0
2025-Mar-31 Mon	6.82	6.87	6.685	6.76	574,520	###	###	###	0.5
2025-Mar-28 Fri	###	###	###	6.88	338,771	0	85.0	85.0	###
2025-Mar-27 Thu	###	6.79	###	6.77			###	###	###
2025-Mar-26 Wed	###	6.7	6.59	###	345,155	2,293,554	72.5	72.5	0.0
2025-Mar-25 Tue	6.56	6.7	6.53	6.57	822,375	###	72.0	72.0	###
2025-Mar-24 Mon	###	6.71	6.54	6.58	522,426	3,461,072	###	###	0.5
2025-Mar-21 Fri	6.47	6.73	6.455	6.72	1,244,245	8,202,685	89.0	89.0	0.5
2025-Mar-20 Thu	6.44	6.56	6.4	6.56	515,570	###	77.1	77.1	0.5
2025-Mar-19 Wed	6.42	6.49	###	6.41			###	###	0.5
2025-Mar-18 Tue	6.41	6.59	6.4	6.4			36.3	36.3	0.5
2025-Mar-17 Mon	###	6.45	###	6.43			79.5	79.5	###
2025-Mar-14 Fri	###	###	###	###			###	###	0.0
2025-Mar-13 Thu	###	###	###	###			12.2	12.2	0.0
2025-Mar-12 Wed	###	###	###	###	899,677	0	31.8	31.8	0.0
2025-Mar-11 Tue	6.29	###	###	###			###	###	0.0
2025-Mar-10 Mon	###	6.53	###	6.4			###	###	0.5
2025-Mar-07 Fri	###	###	6.42	6.47	2,152,540	6,909,653	###	###	0.5
2025-Mar-06 Thu	###	###	6.25	###	740,548	###	94.0	94.0	0.0
2025-Mar-05 Wed	6.59	###	6.5	6.54			32.0	32.0	0.5
2025-Mar-04 Tue	6.73	6.78	6.57	6.59			26.4	26.4	###
2025-Mar-03 Mon	6.59	6.72	6.55	6.72			83.0	83.0	0.5
2025-Feb-28 Fri	6.57	###	6.47	###			77.5	77.5	0.0
2025-Feb-27 Thu	###	6.77	###	6.7	328,459	###	70.7	70.7	0.5
2025-Feb-26 Wed	6.44	6.7	###	###	470,842	1,577,320	88.4	88.4	0.0
2025-Feb-25 Tue	6.4	6.485	###	6.44	718,877	2,330,958	77.0	77.0	0.5
2025-Feb-24 Mon	6.41	6.55	###	6.4	883,946	2,894,923	###	###	0.5
2025-Feb-21 Fri	6.54	6.54	6.42	6.42			###	###	0.5
2025-Feb-20 Thu	6.76	6.76	6.47	6.49	379,728	###	###	###	###
2025-Feb-19 Wed	###	6.74	6.51	6.7			###	###	0.5
2025-Feb-18 Tue	6.75	6.78	###	###			###	###	0.0
2025-Feb-17 Mon	###	6.72	6.59	6.7	269,357	1,792,570	67.7	67.7	0.5
2025-Feb-14 Fri	###	###	6.57	###			71.0	71.0	0.0
2025-Feb-13 Thu	6.53	6.655	6.53	6.59			75.3	75.3	###
2025-Feb-12 Wed	6.45	6.575	6.45	6.56	233,547	1,520,974	###	###	0.5
2025-Feb-11 Tue	###	###	6.44	6.57			###	###	###
2025-Feb-10 Mon	6.48	6.52	6.44	6.48	150,550	###	###	###	0.5
2025-Feb-07 Fri	###	###	6.5	6.57			24.0	24.0	###
2025-Feb-06 Thu	###	###	6.525	###			###	###	0.0
2025-Feb-05 Wed	6.43	6.58	6.43	6.54			###	###	0.5
2025-Feb-04 Tue	6.59	###	6.45	6.45			17.4	17.4	###
2025-Feb-03 Mon	6.4	6.58	###	6.53			###	###	###
2025-Jan-31 Fri	6.42	###	6.42	6.54	189,128	###	###	###	0.5
2025-Jan-30 Thu	6.48	6.51	###	6.41	275,552	896,921	26.9	26.9	0.5
2025-Jan-29 Wed	###	6.52	6.29	###			66.1	66.1	0.0
2025-Jan-28 Tue	6.46	6.53	###	###	314,526	1,026,927	31.0	31.0	0.0
2025-Jan-24 Fri	6.46	6.54	6.41	6.42			27.3	27.3	0.5
2025-Jan-23 Thu	###	6.525	6.21	6.41	894,424	5,695,244	###	###	0.5
2025-Jan-22 Wed	###	6.42	6.2	###	272,487	###	67.9	67.9	0.0
2025-Jan-21 Tue	6.2	###	###	###			82.5	82.5	0.0
2025-Jan-20 Mon	###	6.22	6.075	6.2			###	###	0.4
2025-Jan-17 Fri	6.25	###	###	###	405,271	0	###	###	0.0
2025-Jan-16 Thu	6.26	###	6.26	6.29	306,140	###	###	###	###
2025-Jan-15 Wed	###	6.4	###	6.2	240,987	771,158	21.4	21.4	0.4
2025-Jan-14 Tue	###	###	###	6.29			###	###	###
2025-Jan-13 Mon	###	###	###	###	405,750	0	###	###	0.0
2025-Jan-10 Fri	6.25	6.455	6.22	6.4			86.2	86.2	0.5
2025-Jan-09 Thu	###	###	###	6.21	398,250	0	17.6	17.6	###
2025-Jan-08 Wed	###	6.4	6.255	6.27	481,884	3,049,121	###	###	0.4
2025-Jan-07 Tue	###	6.45	###	6.42			###	###	0.5
2025-Jan-06 Mon	###	###	###	6.29	470,158	0	###	###	###
2025-Jan-03 Fri	6.5	6.5	###	###			4.0	4.0	0.0
2025-Jan-02 Thu	###	###	5.89	6	568,848	1,675,257	73.9	73.9	0.4
2024-Dec-31 Tue	6.21	6.21	6	6	88,788	542,050	###	###	0.4
2024-Dec-30 Mon	6.28	6.45	###	###			18.8	18.8	0.0
2024-Dec-27 Fri	6.2	###	###	###	273,029	0	###	###	0.0
2024-Dec-24 Tue	6.26	6.26	###	6.21	184,743	578,245	22.1	22.1	###
2024-Dec-23 Mon	###	###	###	6.26			###	###	0.4
2024-Dec-20 Fri	###	###	###	###	816,022	0	###	###	0.0
2024-Dec-19 Thu	6.25	6.41	6.25	###	800,651	5,068,120	###	###	0.0
2024-Dec-18 Wed	6.52	###	###	###			16.4	16.4	0.0
2024-Dec-17 Tue	6.52	6.71	6.52	###	402,340	2,661,479	83.2	83.2	0.0
2024-Dec-16 Mon	6.59	6.59	6.455	6.56			43.7	43.7	0.5
2024-Dec-13 Fri	6.59	###	6.41	6.49	337,453	###	###	###	###
2024-Dec-12 Thu	6.46	6.55	6.4	6.48	304,324	###	77.5	77.5	0.5
2024-Dec-11 Wed	###	6.46	6.27	6.45			###	###	###
2024-Dec-10 Tue	6.79	6.8	###	6.43	751,575	2,555,355	###	###	###
2024-Dec-09 Mon	6.74	6.87	6.74	6.79			79.9	79.9	0.5
2024-Dec-06 Fri	6.78	###	6.75	6.75	320,627	###	33.5	33.5	0.5
2024-Dec-05 Thu	6.79	6.875	6.76	6.86	712,944	###	75.7	75.7	0.5
2024-Dec-04 Wed	###	6.87	6.55	6.81			###	###	###
2024-Dec-03 Tue	6.52	###	6.445	###	281,521	###	###	###	0.0
2024-Dec-02 Mon	###	###	6.43	6.45	327,740	1,053,684	###	###	###
2024-Nov-29 Fri	6.55	###	6.5	###			###	###	0.0
2024-Nov-28 Thu	6.49	###	6.45	6.55			###	###	0.5
2024-Nov-27 Wed	6.55	###	6.485	6.5	371,325	1,204,021	28.8	28.8	0.5
2024-Nov-26 Tue	###	6.73	6.445	6.56			###	###	0.5
2024-Nov-25 Mon	6.75	6.87	6.48	6.48	8,172,344	###	13.7	13.7	0.5
2024-Nov-22 Fri	6.49	6.81	6.48	6.7	598,947	###	88.7	88.7	0.5
2024-Nov-21 Thu	6.48	###	6.44	6.44			37.8	37.8	0.5
2024-Nov-20 Wed	6.28	6.51	6.24	6.44			89.2	89.2	0.5
2024-Nov-19 Tue	6.23	###	6.23	###	414,051	###	###	###	0.0
2024-Nov-18 Mon	6.23	###	6.21	6.23	320,074	993,829	###	###	0.4
2024-Nov-15 Fri	6.4	6.48	6.26	6.26	335,779	###	###	###	0.4
2024-Nov-14 Thu	###	6.52	###	###	510,584	###	77.8	77.8	0.0
2024-Nov-13 Wed	6.7	6.72	###	###			7.8	7.8	0.0
2024-Nov-12 Tue	6.8	6.8	6.58	###			###	###	0.0
2024-Nov-11 Mon	6.51	###	6.46	6.52	449,784	###	###	###	0.5
2024-Nov-08 Fri	###	6.56	###	6.51	394,478	1,293,887	###	###	###
2024-Nov-07 Thu	6.52	6.52	###	6.41	2,473,154	8,062,482	###	###	0.5
2024-Nov-06 Wed	###	###	6.5	6.54			28.8	28.8	0.5
2024-Nov-05 Tue	6.45	6.56	6.41	6.52			83.3	83.3	0.5
2024-Nov-04 Mon	6.26	6.56	###	6.48			###	###	0.5
2024-Nov-01 Fri	###	6.44	###	6.4	299,028	962,870	77.0	77.0	0.5
2024-Oct-31 Thu	6.51	6.57	###	6.49			###	###	###
2024-Oct-30 Wed	###	6.56	###	6.51	438,082	###	89.0	89.0	###
2024-Oct-29 Tue	6.44	###	###	6.46	360,247	0	73.3	73.3	###
2024-Oct-28 Mon	6.42	###	###	6.46	411,247	0	###	###	###
2024-Oct-25 Fri	###	6.42	6.25	###	415,941	2,634,986	###	###	0.0
2024-Oct-24 Thu	###	###	6.46	6.46	376,271	1,215,355	###	###	###
2024-Oct-23 Wed	6.56	###	6.55	###	321,382	1,052,526	###	###	0.0
2024-Oct-22 Tue	6.57	###	6.52	6.55	571,281	1,862,376	39.9	39.9	0.5
2024-Oct-21 Mon	###	###	###	###			67.8	67.8	0.0
2024-Oct-18 Fri	6.54	6.57	6.46	6.53	365,643	###	40.8	40.8	###
2024-Oct-17 Thu	6.56	6.57	6.46	6.51			###	###	###
2024-Oct-16 Wed	6.5	###	6.41	6.5	694,688	2,226,475	72.3	72.3	0.5
2024-Oct-15 Tue	###	###	###	6.5	1,327,059	0	17.4	17.4	0.5
2024-Oct-14 Mon	6.52	###	6.48	###			###	###	0.0
2024-Oct-11 Fri	6.44	6.49	###	6.47	510,725	###	70.2	70.2	0.5
2024-Oct-10 Thu	6.5	6.54	6.44	6.45	2,312,924	15,010,876	24.4	24.4	###
2024-Oct-09 Wed	6.42	6.52	###	6.49	540,745	1,762,828	76.9	76.9	###
2024-Oct-08 Tue	6.47	6.51	6.4	6.43	498,343	###	###	###	###
2024-Oct-07 Mon	###	6.49	###	6.49			80.3	80.3	###
2024-Oct-04 Fri	###	###	###	###			###	###	0.0
2024-Oct-03 Thu	###	6.46	6.26	6.43	872,789	###	84.8	84.8	###
2024-Oct-02 Wed	6.23	###	###	###	773,348	0	77.4	77.4	0.0
2024-Oct-01 Tue	###	6.24	###	6.24			77.2	77.2	0.4
2024-Sep-30 Mon	6.24	6.355	###	###	893,242	2,838,276	###	###	0.0
2024-Sep-27 Fri	6.2	6.23	###	6.22			###	###	0.4
2024-Sep-26 Thu	###	6.23	###	6.2	1,465,254	###	###	###	0.4
2024-Sep-25 Wed	6.23	6.24	###	###			###	###	0.0
2024-Sep-24 Tue	###	6.24	###	6.21	863,076	###	72.0	72.0	###
2024-Sep-23 Mon	###	###	5.87	###	2,149,980	###	90.9	90.9	0.0
2024-Sep-20 Fri	###	###	5.87	###	2,121,083	6,225,378	73.8	73.8	0.0
2024-Sep-19 Thu	5.82	5.89	5.77	5.83			63.3	63.3	###
2024-Sep-18 Wed	5.72	5.81	###	5.74	1,148,481	###	71.4	71.4	0.4
2024-Sep-17 Tue	###	###	###	5.72	561,457	0	12.3	12.3	0.4
2024-Sep-16 Mon	5.84	###	###	5.73			22.8	22.8	###
2024-Sep-13 Fri	###	###	5.52	5.75			83.4	83.4	###
2024-Sep-12 Thu	5.2	###	###	5.41	1,359,220	0	87.4	87.4	###
2024-Sep-11 Wed	###	5.26	###	###	1,122,344	###	###	###	0.0
2024-Sep-10 Tue	###	###	5.125	###			###	###	0.0
2024-Sep-09 Mon	5.2	5.28	###	5.2			64.1	64.1	###
2024-Sep-06 Fri	5.23	5.27	###	5.22			###	###	0.4
2024-Sep-05 Thu	5.25	###	###	5.2	1,049,088	0	29.2	29.2	###
2024-Sep-04 Wed	###	###	###	5.23			###	###	###
2024-Sep-03 Tue	5.2	5.41	###	5.41			91.0	91.0	###
2024-Sep-02 Mon	###	5.275	###	5.2	1,818,429	###	###	###	###
2024-Aug-30 Fri	###	###	5.075	###			25.2	25.2	0.0
2024-Aug-29 Thu	###	###	###	###	1,646,228	0	90.5	90.5	0.0
2024-Aug-28 Wed	4.85	4.985	###	###	1,126,923	2,808,855	82.5	82.5	0.0
2024-Aug-27 Tue	4.57	###	4.57	4.87	2,471,051	5,646,351	###	###	0.3
2024-Aug-26 Mon	4.4	4.56	###	4.56			###	###	0.3
2024-Aug-23 Fri	###	4.4	4.27	4.4	365,175	###	###	###	0.3
2024-Aug-22 Thu	4.43	4.52	###	###	843,924	###	20.7	20.7	0.0
2024-Aug-21 Wed	4.47	4.47	###	###			16.5	16.5	0.0
2024-Aug-20 Tue	4.44	4.53	4.43	4.48	355,251	1,591,524	79.9	79.9	###
2024-Aug-19 Mon	###	4.47	###	4.46	738,154	1,649,774	88.1	88.1	0.3
2024-Aug-16 Fri	###	###	4.255	###			70.4	70.4	0.0
2024-Aug-15 Thu	###	4.29	###	4.27	248,349	###	88.3	88.3	###
2024-Aug-14 Wed	###	4.2	4.085	###			23.6	23.6	0.0
2024-Aug-13 Tue	###	###	###	###	338,958	0	32.1	32.1	0.0
2024-Aug-12 Mon	###	###	###	###			87.5	87.5	0.0
2024-Aug-09 Fri	###	###	###	###	321,056	0	64.8	64.8	0.0
2024-Aug-08 Thu	###	4.085	4	###			###	###	0.0
2024-Aug-07 Wed	4	4.175	4	###	848,021	3,466,285	###	###	0.0
2024-Aug-06 Tue	3.88	###	3.85	###			###	###	0.0
2024-Aug-05 Mon	###	###	###	###			###	###	0.0
2024-Aug-02 Fri	4.23	4.26	###	###	736,544	###	###	###	0.0
2024-Aug-01 Thu	4.23	###	4.21	4.23	598,841	###	69.4	69.4	0.3
2024-Jul-31 Wed	###	4.27	###	###	638,749	1,363,729	56.4	56.4	0.0
2024-Jul-30 Tue	###	4.21	###	4.2			74.9	74.9	###
2024-Jul-29 Mon	###	4.27	###	4.25			###	###	###
2024-Jul-26 Fri	###	###	###	###			21.3	21.3	0.0
2024-Jul-25 Thu	###	###	###	###			###	###	0.0
2024-Jul-24 Wed	###	4.245	###	###			###	###	0.0
2024-Jul-23 Tue	###	4.21	###	###			###	###	0.0
2024-Jul-22 Mon	4.24	4.25	###	###	479,559	###	###	###	0.0
2024-Jul-19 Fri	4.23	###	4.2	###			###	###	0.0
2024-Jul-18 Thu	###	###	4.28	4.28			24.3	24.3	0.3
2024-Jul-17 Wed	4.29	###	4.29	###			###	###	0.0
2024-Jul-16 Tue	###	4.41	4.28	###	356,051	1,547,041	27.3	27.3	0.0
2024-Jul-15 Mon	4.4	4.42	###	###			25.1	25.1	0.0
2024-Jul-12 Fri	4.41	4.44	###	###			###	###	0.0
2024-Jul-11 Thu	###	4.45	###	4.4	284,387	###	75.9	75.9	0.3
2024-Jul-10 Wed	4.29	###	4.22	###	405,787	###	###	###	0.0
2024-Jul-09 Tue	4.22	###	4.2	4.28	386,272	811,171	82.6	82.6	0.3
2024-Jul-08 Mon	4.21	4.26	###	4.21			71.3	71.3	###
2024-Jul-05 Fri	4.27	###	4.21	4.21	438,622	###	18.8	18.8	###
2024-Jul-04 Thu	4.26	4.29	###	4.29	314,159	673,871	###	###	###
2024-Jul-03 Wed	4.28	###	4.2	4.24	306,754	644,183	###	###	0.3
2024-Jul-02 Tue	4.22	###	###	###	248,282	0	###	###	0.0
2024-Jul-01 Mon	###	###	4.21	4.22	397,022	###	###	###	###
2024-Jun-28 Fri	###	4.43	###	###	600,122	1,329,270	31.0	31.0	0.0
2024-Jun-27 Thu	4.28	###	4.27	###	667,088	###	82.4	82.4	0.0
2024-Jun-26 Wed	###	###	4.27	###	715,370	###	###	###	0.0
2024-Jun-25 Tue	###	4.41	###	###			77.1	77.1	0.0
2024-Jun-24 Mon	4.44	4.44	4.26	4.29	651,149	###	###	###	###
2024-Jun-21 Fri	4.5	4.54	###	4.43			###	###	###
2024-Jun-20 Thu	###	4.49	###	4.45	398,557	###	###	###	0.3
2024-Jun-19 Wed	###	###	4.27	###			69.6	69.6	0.0
2024-Jun-18 Tue	###	###	###	###			85.2	85.2	0.0
2024-Jun-17 Mon	4.21	4.24	###	###			###	###	0.0
2024-Jun-14 Fri	###	4.22	###	###	522,947	###	###	###	0.0
2024-Jun-13 Thu	###	###	###	###	472,355	0	###	###	0.0
2024-Jun-12 Wed	###	###	###	###			###	###	0.0
2024-Jun-11 Tue	###	###	###	###			###	###	0.0
2024-Jun-07 Fri	###	###	3.89	###			66.9	66.9	0.0
2024-Jun-06 Thu	###	###	###	###			32.1	32.1	0.0
2024-Jun-05 Wed	###	###	###	###	337,787	0	###	###	0.0
2024-Jun-04 Tue	###	4	###	###	289,326	578,652	80.3	80.3	0.0
2024-Jun-03 Mon	4	4	###	###			31.4	31.4	0.0
2024-May-31 Fri	###	###	###	###			75.6	75.6	0.0
2024-May-30 Thu	###	###	3.89	###			###	###	0.0
2024-May-29 Wed	###	###	3.86	###	726,083	1,401,340	42.0	42.0	0.0
2024-May-28 Tue	3.89	###	3.86	###	17,952,172	###	###	###	0.0
2024-May-27 Mon	###	###	3.85	###			###	###	0.0
2024-May-24 Fri	###	###	###	###	266,475	0	###	###	0.0
2024-May-23 Thu	###	###	###	###	194,788	0	33.1	33.1	0.0
2024-May-22 Wed	###	###	###	###	398,958	0	83.7	83.7	0.0
2024-May-21 Tue	###	###	###	###			###	###	0.0
2024-May-20 Mon	###	###	###	###			66.9	66.9	0.0
2024-May-17 Fri	###	###	###	###	312,629	0	19.7	19.7	0.0
2024-May-16 Thu	###	###	###	###			###	###	0.0
2024-May-15 Wed	###	4.2	###	###	644,079	###	###	###	0.0
2024-May-14 Tue	4	###	###	###	353,372	0	82.6	82.6	0.0
2024-May-13 Mon	###	###	###	###	563,444	0	16.1	16.1	0.0
2024-May-10 Fri	###	###	###	###	211,650	0	80.2	80.2	0.0
2024-May-09 Thu	###	###	3.88	###			74.0	74.0	0.0
2024-May-08 Wed	###	###	###	###			###	###	0.0
2024-May-07 Tue	3.81	###	3.81	###			###	###	0.0
2024-May-06 Mon	###	###	3.85	###			###	###	0.0
2024-May-03 Fri	3.84	###	3.77	###	398,653	###	80.1	80.1	0.0
2024-May-02 Thu	3.77	3.86	3.73	3.73			27.2	27.2	###
2024-May-01 Wed	3.88	###	3.78	3.8			23.5	23.5	###
2024-Apr-30 Tue	###	###	###	###			26.4	26.4	0.0
2024-Apr-29 Mon	###	###	###	4	121,153	0	68.0	68.0	0.3
2024-Apr-26 Fri	###	###	###	###	127,949	0	###	###	0.0
2024-Apr-24 Wed	4	###	###	###	155,674	0	###	###	0.0
2024-Apr-23 Tue	###	###	###	###	225,942	0	###	###	0.0
2024-Apr-22 Mon	3.87	###	3.85	###	361,140	###	###	###	0.0
2024-Apr-19 Fri	3.82	###	3.82	###	208,527	398,286	###	###	0.0
2024-Apr-18 Thu	3.86	3.89	3.81	3.86	128,380	###	63.3	63.3	0.3
2024-Apr-17 Wed	3.86	3.88	3.83	3.86	102,622	###	###	###	0.3
2024-Apr-16 Tue	3.85	3.89	3.83	3.83			###	###	###
2024-Apr-15 Mon	###	###	3.82	3.87			###	###	###
2024-Apr-12 Fri	###	###	3.87	###	196,380	###	###	###	0.0
2024-Apr-11 Thu	3.88	###	3.86	###	214,626	414,228	###	###	0.0
2024-Apr-10 Wed	3.89	###	3.85	###			###	###	0.0
2024-Apr-09 Tue	3.85	###	###	###			###	###	0.0
2024-Apr-08 Mon	3.82	###	3.82	3.86	126,243	241,124	###	###	0.3
2024-Apr-05 Fri	3.83	###	3.81	3.88	256,655	488,927	78.8	78.8	0.3
2024-Apr-04 Thu	3.81	###	3.8	3.86	310,049	###	###	###	0.3
2024-Apr-03 Wed	3.87	3.88	3.76	3.77			###	###	###
2024-Apr-02 Tue	###	###	3.84	###			19.6	19.6	0.0
2024-Mar-28 Thu	###	###	###	###			###	###	0.0
2024-Mar-27 Wed	###	###	###	###	777,087	0	26.8	26.8	0.0
2024-Mar-26 Tue	###	###	###	###			72.3	72.3	0.0
2024-Mar-25 Mon	###	###	###	###	468,426	0	24.9	24.9	0.0
2024-Mar-22 Fri	###	###	###	###	512,251	0	76.6	76.6	0.0
2024-Mar-21 Thu	###	###	###	4	1,175,247	0	###	###	0.3
2024-Mar-20 Wed	3.73	###	3.71	###	612,640	1,136,447	###	###	0.0
2024-Mar-19 Tue	3.88	###	3.78	3.83	406,259	767,829	###	###	###
2024-Mar-18 Mon	###	###	3.85	3.87	499,823	962,159	23.1	23.1	###
2024-Mar-15 Fri	###	4.21	###	###	5,870,425	12,357,244	6.8	6.8	0.0
2024-Mar-14 Thu	4.27	4.29	4.2	4.2	261,253	###	###	###	###
2024-Mar-13 Wed	###	###	###	###	983,847	0	###	###	0.0
2024-Mar-12 Tue	###	###	3.87	4			82.3	82.3	0.3
2024-Mar-11 Mon	3.8	###	3.79	3.83	373,288	707,380	###	###	###
2024-Mar-08 Fri	3.85	###	3.79	3.8			23.3	23.3	###
2024-Mar-07 Thu	3.78	3.85	3.76	3.85	583,785	###	###	###	0.3
2024-Mar-06 Wed	3.71	3.78	###	3.76	579,085	1,094,470	78.7	78.7	0.3
2024-Mar-05 Tue	###	3.75	###	3.7	280,926	###	81.6	81.6	0.3
2024-Mar-04 Mon	3.52	###	3.52	###	256,871	###	###	###	0.0
2024-Mar-01 Fri	###	###	3.47	3.49	716,924	###	9.3	9.3	###
2024-Feb-29 Thu	###	###	3.58	###			20.3	20.3	0.0
2024-Feb-28 Wed	3.57	###	3.54	###	353,558	###	###	###	0.0
2024-Feb-27 Tue	###	###	3.48	3.57			###	###	0.3
2024-Feb-26 Mon	3.41	###	###	###	372,354	0	###	###	0.0
2024-Feb-23 Fri	###	3.45	###	3.41			78.0	78.0	###
2024-Feb-22 Thu	###	3.4	###	###	74,343	126,383	###	###	0.0
2024-Feb-21 Wed	3.4	3.45	3.375	3.4			72.6	72.6	0.2
2024-Feb-20 Tue	3.46	3.46	3.4	3.41	165,553	567,846	###	###	###
2024-Feb-19 Mon	3.4	3.5	3.4	3.46	148,129	511,045	###	###	0.2
2024-Feb-16 Fri	###	3.47	###	3.44	327,183	###	81.1	81.1	0.2
2024-Feb-15 Thu	###	###	3.28	###	152,848	250,670	###	###	0.0
2024-Feb-14 Wed	###	###	3.25	3.29	523,720	851,045	22.4	22.4	###
2024-Feb-13 Tue	###	3.4	3.28	###	218,925	###	###	###	0.0
2024-Feb-12 Mon	###	3.4	###	###			31.3	31.3	0.0
2024-Feb-09 Fri	###	3.44	###	###			###	###	0.0
2024-Feb-08 Thu	3.47	3.47	3.345	###			14.6	14.6	0.0
2024-Feb-07 Wed	3.42	3.48	###	3.48			###	###	0.2
2024-Feb-06 Tue	###	3.46	###	3.42	221,985	###	88.0	88.0	0.2
2024-Feb-05 Mon	###	3.42	3.23	###			###	###	0.0
2024-Feb-02 Fri	3.25	###	3.2	3.28			70.9	70.9	0.2
2024-Feb-01 Thu	###	###	3.21	3.23	107,452	###	21.4	21.4	###
2024-Jan-31 Wed	###	###	###	3.29	146,887	0	###	###	###
2024-Jan-30 Tue	3.23	3.28	###	3.27	142,249	233,288	75.4	75.4	###
2024-Jan-29 Mon	###	###	###	3.21	211,222	0	###	###	###
2024-Jan-25 Thu	3.23	3.345	3.2	###	295,742	###	87.5	87.5	0.0
2024-Jan-24 Wed	3.2	3.23	###	3.23	79,070	###	76.4	76.4	###
2024-Jan-23 Tue	###	###	###	###			86.6	86.6	0.0
2024-Jan-22 Mon	###	###	###	###	191,028	0	73.0	73.0	0.0
2024-Jan-19 Fri	###	3.155	###	###	87,956	138,750	###	###	0.0
2024-Jan-18 Thu	###	###	###	###	132,948	0	###	###	0.0
2024-Jan-17 Wed	###	###	###	###			81.4	81.4	0.0
2024-Jan-16 Tue	###	###	###	###			41.5	41.5	0.0
2024-Jan-15 Mon	3.23	3.23	###	###			###	###	0.0
2024-Jan-12 Fri	###	3.22	###	3.2	250,487	403,284	80.9	80.9	0.2
2024-Jan-11 Thu	3.2	3.25	###	3.25			82.9	82.9	0.2
2024-Jan-10 Wed	###	3.22	###	3.22			84.4	84.4	0.2
2024-Jan-09 Tue	3.26	3.26	###	3.2	74,446	121,346	21.3	21.3	0.2
2024-Jan-08 Mon	3.26	3.28	###	###			###	###	0.0
2024-Jan-05 Fri	3.28	###	3.23	3.29	97,129	###	###	###	###
2024-Jan-04 Thu	###	###	###	3.27	126,480	0	87.6	87.6	###
2024-Jan-03 Wed	3.25	3.28	###	3.2	97,681	###	27.0	27.0	0.2
2024-Jan-02 Tue	3.27	3.28	3.22	3.25	99,641	###	###	###	0.2
2023-Dec-29 Fri	3.23	3.27	3.21	3.25	129,958	###	###	###	0.2
2023-Dec-28 Thu	3.24	3.25	3.21	3.25	39,581	127,846	###	###	0.2
2023-Dec-27 Wed	3.22	3.27	3.21	3.22			###	###	0.2
2023-Dec-22 Fri	3.2	3.23	###	3.23	96,253	155,448	77.2	77.2	###
2023-Dec-21 Thu	3.22	3.23	###	3.21	38,576	###	33.8	33.8	###
2023-Dec-20 Wed	3.23	3.25	###	3.22			###	###	0.2
2023-Dec-19 Tue	###	3.21	###	3.21			###	###	###
2023-Dec-18 Mon	3.2	3.2	###	###			###	###	0.0
2023-Dec-15 Fri	###	###	###	###			###	###	0.0
2023-Dec-14 Thu	###	###	###	###	203,673	0	18.7	18.7	0.0
2023-Dec-13 Wed	###	###	###	###			###	###	0.0
2023-Dec-12 Tue	###	3.055	###	###	710,378	###	###	###	0.0
2023-Dec-11 Mon	###	###	###	###			22.5	22.5	0.0
2023-Dec-08 Fri	###	###	###	###			62.8	62.8	0.0
2023-Dec-07 Thu	3	3	2.86	###			###	###	0.0
2023-Dec-06 Wed	2.86	3	2.86	3			###	###	0.2
2023-Dec-05 Tue	###	###	2.87	###			###	###	0.0
2023-Dec-04 Mon	###	###	2.76	2.87			###	###	###
2023-Dec-01 Fri	2.81	2.89	2.79	2.85	312,680	###	80.0	80.0	###
2023-Nov-30 Thu	2.77	2.81	2.73	2.8			###	###	0.2
2023-Nov-29 Wed	2.74	2.78	2.73	2.78	69,688	###	79.3	79.3	0.2
2023-Nov-28 Tue	2.75	2.81	2.73	2.75			64.4	64.4	###
2023-Nov-27 Mon	2.75	2.86	2.74	2.75	216,084	###	###	###	###
2023-Nov-24 Fri	2.72	2.78	2.72	2.75			77.5	77.5	###
2023-Nov-23 Thu	2.7	2.79	2.7	2.76			###	###	0.2
2023-Nov-22 Wed	2.8	2.8	2.72	2.72			19.4	19.4	0.2
2023-Nov-21 Tue	2.76	2.79	2.75	2.79			###	###	###
2023-Nov-20 Mon	2.75	2.84	2.74	2.79	277,941	775,455	###	###	###
2023-Nov-17 Fri	2.77	2.77	2.74	2.74	181,056	###	25.8	25.8	0.2
2023-Nov-16 Thu	2.87	2.87	2.75	2.77	251,984	708,075	15.3	15.3	0.2
2023-Nov-15 Wed	2.83	###	2.81	2.87			77.4	77.4	###
2023-Nov-14 Tue	2.77	###	###	2.83			###	###	0.2
2023-Nov-13 Mon	2.8	2.83	2.73	2.75	167,671	466,125	26.0	26.0	###
2023-Nov-10 Fri	2.81	2.82	2.73	2.76	134,447	###	###	###	0.2
2023-Nov-09 Thu	###	###	###	2.76			9.9	9.9	0.2
2023-Nov-08 Wed	2.79	###	2.72	###			88.2	88.2	0.0
2023-Nov-07 Tue	###	2.79	###	2.73			88.4	88.4	###
2023-Nov-06 Mon	2.53	2.71	2.53	2.71			###	###	###
2023-Nov-03 Fri	2.51	2.58	2.5	2.57	2,209,345	###	###	###	###
2023-Nov-02 Thu	2.41	2.52	2.41	2.5	306,272	###	87.5	87.5	0.2
2023-Nov-01 Wed	2.54	2.54	2.43	2.5	616,278	1,531,450	24.9	24.9	0.2
2023-Oct-31 Tue	2.43	2.53	###	2.5			###	###	0.2
2023-Oct-30 Mon	2.48	2.54	2.43	2.43			###	###	###
2023-Oct-27 Fri	2.54	2.54	2.44	2.47			15.0	15.0	###
2023-Oct-26 Thu	2.54	2.54	2.48	2.53	126,288	316,982	###	###	###
2023-Oct-25 Wed	2.52	2.59	2.48	2.54			###	###	###
2023-Oct-24 Tue	2.53	2.56	2.43	2.48			###	###	0.2
2023-Oct-23 Mon	2.47	2.52	2.4	2.42	126,683	311,640	###	###	0.2
2023-Oct-20 Fri	2.43	2.5	2.42	2.48	115,683	284,580	85.9	85.9	0.2
2023-Oct-19 Thu	2.5	2.52	2.44	2.46	1,915,228	###	###	###	0.2
2023-Oct-18 Wed	2.5	2.56	###	2.51	71,272	91,228	75.0	75.0	###
2023-Oct-17 Tue	2.5	###	2.49	2.5			###	###	0.2
2023-Oct-16 Mon	2.57	2.58	2.49	2.52	217,054	###	###	###	###
2023-Oct-13 Fri	###	###	2.52	2.54	1,110,946	###	###	###	###
2023-Oct-12 Thu	###	###	2.51	2.57			###	###	###
2023-Oct-11 Wed	2.57	###	2.56	###	2,555,451	3,270,977	76.1	76.1	0.0
2023-Oct-10 Tue	2.55	###	2.53	2.58	292,445	369,942	74.4	74.4	0.2
2023-Oct-09 Mon	2.5	2.56	2.5	2.56	53,388	135,071	###	###	0.2
2023-Oct-06 Fri	2.52	2.575	2.48	2.5	102,084	###	31.4	31.4	0.2
2023-Oct-05 Thu	2.52	###	2.5	###	236,951	296,188	###	###	0.0
2023-Oct-04 Wed	###	###	2.56	2.56			###	###	0.2
2023-Oct-03 Tue	###	###	2.59	###	274,570	###	###	###	0.0
2023-Oct-02 Mon	###	###	###	###			69.3	69.3	0.0
2023-Sep-29 Fri	2.675	2.74	###	2.7			71.9	71.9	0.2
2023-Sep-28 Thu	###	###	###	###			###	###	0.0
2023-Sep-27 Wed	###	###	###	###	33,880	0	###	###	0.0
2023-Sep-26 Tue	###	2.71	###	###			84.9	84.9	0.0
2023-Sep-25 Mon	###	###	###	###	364,277	0	###	###	0.0
2023-Sep-22 Fri	2.7	2.71	###	###	129,683	175,720	###	###	0.0
2023-Sep-21 Thu	###	2.7	###	###			###	###	0.0
2023-Sep-20 Wed	###	2.7	###	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	###			27.3	27.3	0.0
2023-Sep-18 Mon	2.73	2.73	###	###	143,926	196,458	###	###	0.0
2023-Sep-15 Fri	2.57	2.7	2.56	###	242,853	###	86.8	86.8	0.0
2023-Sep-14 Thu	2.52	2.57	2.51	2.55	52,084	###	74.8	74.8	0.2
2023-Sep-13 Wed	2.5	2.55	2.5	2.52			81.1	81.1	###
2023-Sep-12 Tue	2.5	###	2.49	2.55			84.4	84.4	0.2
2023-Sep-11 Mon	2.54	2.58	2.5	2.55			75.0	75.0	0.2
2023-Sep-08 Fri	2.48	2.54	2.48	2.5	56,525	141,877	75.4	75.4	0.2
2023-Sep-07 Thu	2.55	2.55	2.5	2.5			25.5	25.5	0.2
2023-Sep-06 Wed	2.55	2.575	2.49	2.56	95,641	###	###	###	0.2
2023-Sep-05 Tue	2.49	2.54	2.48	2.51			###	###	###
2023-Sep-04 Mon	2.56	2.56	2.47	2.49			###	###	0.2
2023-Sep-01 Fri	2.53	2.53	2.5	2.5	24,750	62,246	25.0	25.0	0.2
2023-Aug-31 Thu	2.5	2.56	2.45	2.54			78.8	78.8	###
2023-Aug-30 Wed	2.41	2.58	2.41	2.51	516,859	###	###	###	###
2023-Aug-29 Tue	2.4	2.43	###	###			31.3	31.3	0.0
2023-Aug-28 Mon	2.4	2.44	2.375	2.41	705,883	###	###	###	0.2
2023-Aug-25 Fri	2.26	2.44	2.26	2.4			###	###	###
2023-Aug-24 Thu	###	###	2.23	2.24	89,526	99,821	###	###	###
2023-Aug-23 Wed	2.27	2.27	2.25	2.25			###	###	###
2023-Aug-22 Tue	2.26	###	2.25	2.26			###	###	###
2023-Aug-21 Mon	2.29	###	2.24	2.24			22.6	22.6	###
2023-Aug-18 Fri	2.29	###	2.29	###	166,321	###	79.1	79.1	0.0
2023-Aug-17 Thu	###	###	2.26	###	250,786	283,388	73.6	73.6	0.0
2023-Aug-16 Wed	2.45	2.47	###	2.4			20.7	20.7	###
2023-Aug-15 Tue	###	2.42	###	2.42			###	###	0.2
2023-Aug-14 Mon	###	###	###	###	130,947	0	77.2	77.2	0.0
2023-Aug-11 Fri	###	###	###	###			81.3	81.3	0.0
2023-Aug-10 Thu	###	###	###	###			###	###	0.0
2023-Aug-09 Wed	###	2.4	###	###			###	###	0.0
2023-Aug-08 Tue	2.28	###	2.27	###			###	###	0.0
2023-Aug-07 Mon	###	###	###	2.28	127,374	0	94.8	94.8	0.2
2023-Aug-04 Fri	2.25	2.26	###	2.25	32,827	###	67.1	67.1	###
2023-Aug-03 Thu	2.24	2.25	2.22	2.25			74.8	74.8	###
2023-Aug-02 Wed	2.27	###	2.24	2.26	3,922,547	4,393,252	###	###	###
2023-Aug-01 Tue	###	###	2.26	2.26			###	###	###
2023-Jul-31 Mon	###	###	###	2.26	128,253	0	###	###	###
2023-Jul-28 Fri	2.22	2.25	2.2	2.23			73.0	73.0	###
2023-Jul-27 Thu	###	2.24	###	2.22			80.4	80.4	0.2
2023-Jul-26 Wed	###	###	###	###	2,747,686	0	89.8	89.8	0.0
2023-Jul-25 Tue	###	###	###	###	66,641	0	73.4	73.4	0.0
2023-Jul-24 Mon	###	###	###	###			73.3	73.3	0.0
2023-Jul-21 Fri	###	###	###	###			86.3	86.3	0.0
2023-Jul-20 Thu	###	###	###	###	60,088	0	###	###	0.0
2023-Jul-19 Wed	###	###	###	###			22.5	22.5	0.0
2023-Jul-18 Tue	###	###	###	###			###	###	0.0
2023-Jul-17 Mon	###	2.22	###	###	31,173	###	###	###	0.0
2023-Jul-14 Fri	###	###	###	###	32,543	0	###	###	0.0
2023-Jul-13 Thu	###	2.21	###	###	33,923	37,484	###	###	0.0
2023-Jul-12 Wed	2.29	2.29	###	###			2.3	2.3	0.0
2023-Jul-11 Tue	###	2.27	###	2.27			94.1	94.1	0.2
2023-Jul-10 Mon	2.2	2.23	###	2.2			79.9	79.9	0.2
2023-Jul-07 Fri	2.28	2.28	2.2	2.2	44,757	100,255	###	###	0.2
2023-Jul-06 Thu	2.25	2.28	2.22	2.28			83.9	83.9	0.2
2023-Jul-05 Wed	2.23	2.26	###	2.26			79.1	79.1	###
2023-Jul-04 Tue	2.23	2.25	###	2.23			###	###	###
2023-Jul-03 Mon	2.25	2.26	###	###			###	###	0.0
2023-Jun-30 Fri	2.2	2.22	###	2.22	32,783	36,389	67.9	67.9	0.2
2023-Jun-29 Thu	###	2.21	###	2.21			85.0	85.0	0.2
2023-Jun-28 Wed	###	###	###	###	88,626	0	###	###	0.0
2023-Jun-27 Tue	###	###	###	###	54,076	0	###	###	0.0
2023-Jun-26 Mon	###	###	2	###			83.7	83.7	0.0
2023-Jun-23 Fri	###	###	###	###	49,880	0	42.4	42.4	0.0
2023-Jun-22 Thu	###	###	###	###	60,454	0	###	###	0.0
2023-Jun-21 Wed	2.2	2.22	###	###			29.4	29.4	0.0
2023-Jun-20 Tue	2.23	2.23	###	###	352,079	###	###	###	0.0
2023-Jun-19 Mon	2.22	2.26	2.21	2.23			###	###	###
2023-Jun-16 Fri	2.21	2.21	###	2.21			60.7	60.7	0.2
2023-Jun-15 Thu	2.29	2.29	###	2.2	348,945	399,542	###	###	0.2
2023-Jun-14 Wed	2.29	2.29	2.25	2.27	20,822	###	34.3	34.3	0.2
2023-Jun-13 Tue	2.25	###	2.24	2.28	946,483	###	80.6	80.6	0.2
2023-Jun-09 Fri	2.26	2.29	2.26	2.28			78.1	78.1	0.2
2023-Jun-08 Thu	###	###	2.24	2.25			###	###	###
2023-Jun-07 Wed	###	###	###	###			###	###	0.0
2023-Jun-06 Tue	###	2.4	###	###	191,485	229,782	79.2	79.2	0.0
2023-Jun-05 Mon	###	###	2.25	###			###	###	0.0
2023-Jun-02 Fri	2.29	###	2.27	###			76.3	76.3	0.0
2023-Jun-01 Thu	2.25	###	2.25	2.29	369,056	415,188	81.4	81.4	###
2023-May-31 Wed	2.2	2.26	2.2	2.24	234,883	523,789	86.7	86.7	###
2023-May-30 Tue	###	###	###	###	1	0	73.0	73.0	0.0
2023-May-29 Mon	2.21	2.25	###	2.24	531,784	598,257	###	###	###
2023-May-26 Fri	###	2.21	###	2.2	1,054,283	1,164,982	79.6	79.6	0.2
2023-May-25 Thu	2.2	2.22	###	###	79,084	87,783	32.4	32.4	0.0
2023-May-24 Wed	###	2.21	###	###			39.8	39.8	0.0
2023-May-23 Tue	###	2.21	###	2.2			82.1	82.1	0.2
2023-May-22 Mon	###	2.22	###	2.2			###	###	0.2
2023-May-19 Fri	2.28	2.29	###	2.21			13.0	13.0	0.2
2023-May-18 Thu	###	###	2.25	2.25	191,127	###	###	###	###
2023-May-17 Wed	2.25	###	###	###	292,285	0	###	###	0.0
2023-May-16 Tue	2.25	###	2.245	2.27	2,212,680	###	###	###	0.2
2023-May-15 Mon	2.2	2.27	###	2.24			###	###	###
2023-May-12 Fri	2.29	###	2.2	2.21	223,157	245,472	###	###	0.2
2023-May-11 Thu	2.29	###	2.24	###			###	###	0.0
2023-May-10 Wed	2.22	###	2.22	2.29	2,351,774	###	###	###	###
2023-May-09 Tue	2.23	2.28	2.23	2.28	1,274,722	###	87.0	87.0	0.2
2023-May-08 Mon	2.24	2.25	2.2	2.23			33.5	33.5	###
2023-May-05 Fri	###	2.25	###	2.23			90.5	90.5	###
2023-May-04 Thu	###	###	###	###	424,886	0	###	###	0.0
2023-May-03 Wed	###	###	###	###			###	###	0.0
2023-May-02 Tue	###	###	###	###	180,952	0	###	###	0.0
2023-May-01 Mon	###	###	###	###			88.4	88.4	0.0
2023-Apr-28 Fri	###	###	###	###	161,651	0	###	###	0.0
2023-Apr-27 Thu	###	###	###	###			91.4	91.4	0.0
2023-Apr-26 Wed	###	###	###	###			###	###	0.0
2023-Apr-24 Mon	###	###	2.045	###			75.9	75.9	0.0
2023-Apr-21 Fri	###	###	###	###			###	###	0.0
2023-Apr-20 Thu	###	###	###	###	249,622	0	10.7	10.7	0.0
2023-Apr-19 Wed	###	###	###	###	701,988	0	###	###	0.0
2023-Apr-18 Tue	###	###	###	###	694,586	0	###	###	0.0
2023-Apr-17 Mon	###	###	###	###			###	###	0.0
2023-Apr-14 Fri	###	###	###	###	538,343	0	74.4	74.4	0.0
2023-Apr-13 Thu	###	###	###	###	163,148	0	###	###	0.0
2023-Apr-12 Wed	###	###	###	###			92.3	92.3	0.0
2023-Apr-11 Tue	###	###	2	###	182,723	182,723	###	###	0.0
2023-Apr-06 Thu	###	###	2	###			###	###	0.0
2023-Apr-05 Wed	###	###	###	###			17.6	17.6	0.0
2023-Apr-04 Tue	###	###	2	###	467,154	467,154	###	###	0.0
2023-Apr-03 Mon	###	###	###	###	219,685	0	###	###	0.0
2023-Mar-31 Fri	###	###	1.9175	1.945	57,657	55,278	9.1	9.1	0.1
2023-Mar-30 Thu	###	###	###	###	251,755	0	###	###	0.0
2023-Mar-29 Wed	###	###	###	###	440,788	0	###	###	0.0
2023-Mar-28 Tue	1.88	###	1.855	###			###	###	0.0
2023-Mar-27 Mon	1.83	###	1.81	1.885			90.1	90.1	0.1
2023-Mar-24 Fri	1.8	1.885	1.785	1.845			###	###	###
2023-Mar-23 Thu	1.58	###	1.525	###			###	###	0.0
2023-Mar-22 Wed	1.55	###	1.55	###			87.1	87.1	0.0
2023-Mar-21 Tue	1.485	1.55	1.475	1.55			###	###	###
2023-Mar-20 Mon	###	###	1.46	1.485	337,784	246,582	###	###	###
2023-Mar-17 Fri	1.47	1.52	1.41	1.46			27.3	27.3	0.1
2023-Mar-16 Thu	1.525	###	1.45	###			17.5	17.5	0.0
2023-Mar-15 Wed	1.555	1.56	1.52	1.525	116,380	179,225	20.7	20.7	0.1
2023-Mar-14 Tue	1.575	1.58	1.545	1.555			###	###	###
2023-Mar-13 Mon	1.555	1.58	1.555	1.58	12,022	18,844	###	###	0.1
2023-Mar-10 Fri	1.56	1.575	1.56	1.575			###	###	0.1
2023-Mar-09 Thu	1.55	1.58	1.55	1.57	23,320	###	###	###	0.1
2023-Mar-08 Wed	1.54	1.59	1.54	1.57			86.7	86.7	0.1
2023-Mar-07 Tue	1.57	1.58	1.54	1.54	175,676	274,054	###	###	###
2023-Mar-06 Mon	1.575	1.59	1.56	###			36.4	36.4	0.0
2023-Mar-03 Fri	1.55	###	1.54	###	97,749	###	###	###	0.0
2023-Mar-02 Thu	1.56	1.56	1.53	1.55			35.6	35.6	###
2023-Mar-01 Wed	1.555	1.57	1.54	1.56			66.0	66.0	###
2023-Feb-28 Tue	1.54	1.585	1.54	1.57	150,928	235,825	81.3	81.3	0.1
2023-Feb-27 Mon	###	###	1.52	1.525			###	###	0.1
2023-Feb-24 Fri	###	1.625	###	###			###	###	0.0
2023-Feb-23 Thu	###	1.685	###	###			###	###	0.0
2023-Feb-22 Wed	1.675	###	###	###	134,526	0	###	###	0.0
2023-Feb-21 Tue	###	###	1.6425	###			###	###	0.0
2023-Feb-20 Mon	###	###	###	###			###	###	0.0
2023-Feb-17 Fri	###	###	###	###	120,626	0	###	###	0.0
2023-Feb-16 Thu	###	###	1.655	###	64,551	###	62.6	62.6	0.0
2023-Feb-15 Wed	###	1.685	1.645	1.655	93,887	156,321	###	###	0.1
2023-Feb-14 Tue	###	1.685	###	1.685			83.6	83.6	###
2023-Feb-13 Mon	1.675	###	###	###	48,443	0	78.5	78.5	0.0
2023-Feb-10 Fri	###	###	1.675	###			73.9	73.9	0.0
2023-Feb-09 Thu	###	1.75	###	###	197,379	###	###	###	0.0
2023-Feb-08 Wed	###	1.745	###	1.73	66,847	58,324	84.9	84.9	###
2023-Feb-07 Tue	1.75	1.8125	###	1.7	479,042	###	###	###	###
2023-Feb-06 Mon	1.71	1.73	1.685	1.72			###	###	0.1
2023-Feb-03 Fri	1.73	1.75	1.71	1.71			###	###	0.1