(RLT) RENERGEN LIMITED Daily Prices - Stock Trading OzSuper

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

_{Currently Mon 25-May-19 12:44:52 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

(RLT) RENERGEN LIMITED Daily Prices...

TOC Company Info for RLT Limits

Company Details for (RLT) RENERGEN LIMITED

Listing Code	RLT
Listing Name	RENERGEN LIMITED
GICS Sector	Energy
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for RLT .. Wednesday 21st August 2024

RLT 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	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RLT Bottom

1 2 3 Next >>

End of day Prices (full format),

600 Days for (RLT) RENERGEN LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-15 Thu	###	###	0.58	###	5,421	1,572	###	###	0.0
2025-May-14 Wed	0.58	###	0.58	###			###	###	0.0
2025-May-13 Tue	0.57	0.57	0.57	0.57	3,821	2,177	69.9	69.9	###
2025-May-12 Mon	0.525	0.55	0.525	0.545	37,756	###	###	###	0.0
2025-May-09 Fri	0.55	0.55	0.525	0.525			###	###	0.0
2025-May-08 Thu	0.54	0.54	###	###	5,128	1,384	###	###	0.0
2025-May-07 Wed	0.525	0.545	0.525	0.545			86.9	86.9	0.0
2025-May-06 Tue	0.54	0.54	0.525	0.525	2	1	14.4	14.4	0.0
2025-May-05 Mon	0.55	0.55	0.525	0.54			###	###	0.0
2025-May-02 Fri	0.5525	0.56	0.54	0.54	17,450	###	15.2	15.2	0.0
2025-May-01 Thu	0.545	0.56	0.545	0.56	11,156	###	###	###	###
2025-Apr-30 Wed	0.55	0.555	0.545	0.545			29.3	29.3	0.0
2025-Apr-29 Tue	###	0.57	###	0.57			93.0	93.0	###
2025-Apr-28 Mon	0.53	0.53	0.51	0.51			###	###	###
2025-Apr-24 Thu	0.525	###	0.525	###	1,072	281	76.2	76.2	0.0
2025-Apr-23 Wed	###	###	###	###	56	0	###	###	0.0
2025-Apr-22 Tue	0.53	0.55	0.53	###	846	456	78.6	78.6	0.0
2025-Apr-17 Thu	0.53	0.53	0.52	0.52	684	359	###	###	0.0
2025-Apr-16 Wed	###	###	###	###	174	0	68.0	68.0	0.0
2025-Apr-15 Tue	0.55	0.57	0.545	0.545	17,348	9,671	###	###	0.0
2025-Apr-14 Mon	0.525	0.525	0.525	0.525			62.5	62.5	0.0
2025-Apr-11 Fri	###	###	0.5025	###			###	###	0.0
2025-Apr-10 Thu	0.48	0.48	0.475	0.475	12,527	5,981	35.2	35.2	###
2025-Apr-09 Wed	0.5	0.5	0.49	0.49	61,926	30,653	###	###	###
2025-Apr-08 Tue	0.52	0.52	0.5	0.5	17,744	9,049	9.1	9.1	0.0
2025-Apr-07 Mon	0.54	0.54	0.525	0.525			###	###	0.0
2025-Apr-04 Fri	0.52	0.52	0.52	0.52			76.1	76.1	0.0
2025-Apr-03 Thu	0.52	0.53	0.52	0.53	388	###	85.4	85.4	0.0
2025-Apr-02 Wed	0.53	0.54	0.51	0.525			###	###	0.0
2025-Apr-01 Tue	0.55	0.55	0.55	0.55	0				###
2025-Mar-31 Mon	0.55	0.55	0.55	0.55	0				###
2025-Mar-28 Fri	0.51	0.55	0.51	0.55	5,476	###	95.1	95.1	###
2025-Mar-27 Thu	0.51	0.51	0.5	0.5	16,188	8,174	###	###	0.0
2025-Mar-26 Wed	0.56	0.56	0.525	0.525	18,243	###	###	###	0.0
2025-Mar-25 Tue	###	###	###	###			###	###	0.0
2025-Mar-24 Mon	0.625	0.655	###	###	5,654	1,851	34.3	34.3	0.0
2025-Mar-21 Fri	###	###	###	###	3	0	###	###	0.0
2025-Mar-20 Thu	###	###	###	0.655	9,825	0	###	###	###
2025-Mar-19 Wed	0.73	0.73	0.59	###	106,288	70,150	###	###	0.0
2025-Mar-18 Tue	###	0.755	###	0.73	113,020	###	98.3	98.3	0.1
2025-Mar-17 Mon	###	###	0.55	0.55			0.3	0.3	###
2025-Mar-14 Fri	0.475	###	0.475	0.75	96,826	###	###	###	###
2025-Mar-13 Thu	0.45	0.45	0.45	0.45	5,820	###	70.2	70.2	0.0
2025-Mar-12 Wed	###	###	###	###	83	0	69.5	69.5	0.0
2025-Mar-11 Tue	###	0.355	###	###			76.6	76.6	0.0
2025-Mar-10 Mon	0.325	0.325	###	###	1,629	###	###	###	0.0
2025-Mar-07 Fri	0.325	0.325	###	###	5,050	820	###	###	0.0
2025-Mar-06 Thu	###	###	###	###			###	###	0.0
2025-Mar-05 Wed	###	###	###	###	21,570	0	###	###	0.0
2025-Mar-04 Tue	###	###	###	###			73.7	73.7	0.0
2025-Mar-03 Mon	###	0.345	###	###			###	###	0.0
2025-Feb-28 Fri	###	###	###	###			###	###	0.0
2025-Feb-27 Thu	###	###	###	###			63.2	63.2	0.0
2025-Feb-26 Wed	###	###	###	###			###	###	0.0
2025-Feb-25 Tue	0.4	0.4	0.4	0.4	1	0	###	###	0.0
2025-Feb-24 Mon	0.4	0.4	0.4	0.4	0				0.0
2025-Feb-21 Fri	0.4	0.4	0.4	0.4			###	###	0.0
2025-Feb-20 Thu	0.4	0.41	0.4	0.4	11,543	4,674	70.8	70.8	0.0
2025-Feb-19 Wed	###	0.4	###	0.4	1,057	###	###	###	0.0
2025-Feb-18 Tue	###	###	###	###	453	0	72.5	72.5	0.0
2025-Feb-17 Mon	###	0.41	###	0.4			###	###	0.0
2025-Feb-14 Fri	0.385	###	0.385	###	1,377	###	###	###	0.0
2025-Feb-13 Thu	0.41	0.41	###	0.385	10,129	2,076	6.5	6.5	0.0
2025-Feb-12 Wed	###	0.4	###	0.4			###	###	0.0
2025-Feb-11 Tue	0.4	0.4	###	###			8.0	8.0	0.0
2025-Feb-10 Mon	0.43	0.43	0.43	0.43	0				###
2025-Feb-07 Fri	0.42	0.445	0.42	0.43			###	###	###
2025-Feb-06 Thu	###	0.42	###	0.42			94.3	94.3	###
2025-Feb-05 Wed	###	###	###	###	27,624	0	64.3	64.3	0.0
2025-Feb-04 Tue	###	###	0.3975	0.4			###	###	0.0
2025-Feb-03 Mon	###	0.42	0.4	###	1,052	###	25.5	25.5	0.0
2025-Jan-31 Fri	0.455	0.455	0.455	0.455			65.4	65.4	0.0
2025-Jan-30 Thu	0.46	0.46	0.4	0.455			###	###	0.0
2025-Jan-29 Wed	0.485	0.485	0.46	0.46	382	180	6.7	6.7	0.0
2025-Jan-28 Tue	0.5	0.5	0.46	0.47			9.7	9.7	###
2025-Jan-24 Fri	0.52	0.52	0.46	0.5	44,759	###	###	###	0.0
2025-Jan-23 Thu	0.49	0.52	0.48	0.48	16,525	###	21.9	21.9	0.0
2025-Jan-22 Wed	###	0.48	###	0.47	30,251	###	###	###	###
2025-Jan-21 Tue	###	###	###	###	15,746	0	###	###	0.0
2025-Jan-20 Mon	###	###	###	###			###	###	0.0
2025-Jan-17 Fri	0.345	###	###	###	105,779	0	8.3	8.3	0.0
2025-Jan-16 Thu	###	###	0.345	0.345	95,985	16,557	###	###	0.0
2025-Jan-15 Wed	0.46	0.46	0.4	0.4			1.2	1.2	0.0
2025-Jan-14 Tue	0.44	###	0.44	0.46	72,129	###	###	###	0.0
2025-Jan-13 Mon	###	0.45	###	###	43,345	9,752	###	###	0.0
2025-Jan-10 Fri	0.46	0.46	0.4	###	117,943	###	1.4	1.4	0.0
2025-Jan-09 Thu	0.51	0.51	###	0.51	1,374	350	###	###	###
2025-Jan-08 Wed	0.54	###	0.5	###			###	###	0.0
2025-Jan-07 Tue	0.55	###	0.55	###			96.8	96.8	0.0
2025-Jan-06 Mon	0.585	###	0.57	###	2,448	###	###	###	0.0
2025-Jan-03 Fri	0.58	###	0.58	###	2,654	###	###	###	0.0
2025-Jan-02 Thu	0.58	0.58	0.55	0.58	29,178	16,485	###	###	###
2024-Dec-31 Tue	0.585	0.585	0.585	0.585	1	0	###	###	###
2024-Dec-30 Mon	0.59	0.59	0.59	0.59	0				0.0
2024-Dec-27 Fri	0.585	0.59	0.585	0.59			###	###	0.0
2024-Dec-24 Tue	0.55	0.59	0.525	0.59	48,455	###	###	###	0.0
2024-Dec-23 Mon	###	0.625	###	###	15,644	4,888	###	###	0.0
2024-Dec-20 Fri	###	###	###	###			###	###	0.0
2024-Dec-19 Thu	###	###	###	###	1,358	0	70.2	70.2	0.0
2024-Dec-18 Wed	###	###	###	###	10,223	0	17.0	17.0	0.0
2024-Dec-17 Tue	###	###	###	0.655	9,385	0	19.1	19.1	###
2024-Dec-16 Mon	###	###	###	###	0				0.0
2024-Dec-13 Fri	###	###	###	###			###	###	0.0
2024-Dec-12 Thu	###	0.675	###	###	3,644	1,229	###	###	0.0
2024-Dec-11 Wed	###	###	###	###	7,873	0	72.2	72.2	0.0
2024-Dec-10 Tue	###	0.675	###	###	2,622	884	72.3	72.3	0.0
2024-Dec-09 Mon	0.685	0.685	###	###	18,429	###	###	###	0.0
2024-Dec-06 Fri	0.675	0.71	###	###	27,652	###	21.9	21.9	0.0
2024-Dec-05 Thu	###	0.72	###	0.72			###	###	###
2024-Dec-04 Wed	0.675	0.7	###	0.6925	26,948	###	83.9	83.9	###
2024-Dec-03 Tue	###	###	0.675	0.675			17.4	17.4	0.0
2024-Dec-02 Mon	###	###	###	###	28,423	0	###	###	0.0
2024-Nov-29 Fri	0.72	0.73	0.72	0.73	8,846	###	77.7	77.7	0.1
2024-Nov-28 Thu	###	###	###	###			###	###	0.0
2024-Nov-27 Wed	###	###	###	###			###	###	0.0
2024-Nov-26 Tue	0.73	0.73	###	###	23,182	###	###	###	0.0
2024-Nov-25 Mon	###	###	###	###			###	###	0.0
2024-Nov-22 Fri	###	###	###	###			###	###	0.0
2024-Nov-21 Thu	0.73	0.8	0.73	###	1,659	###	###	###	0.0
2024-Nov-20 Wed	0.74	0.77	0.73	0.73			###	###	0.1
2024-Nov-19 Tue	0.755	###	0.755	0.79	3,075	###	91.2	91.2	###
2024-Nov-18 Mon	0.76	0.8	0.745	0.745			19.3	19.3	###
2024-Nov-15 Fri	0.78	0.78	0.75	0.76	7,021	5,371	18.1	18.1	0.1
2024-Nov-14 Thu	0.77	0.79	0.77	0.78	5,357	4,178	81.9	81.9	0.1
2024-Nov-13 Wed	0.78	0.78	0.755	0.755	8,259	###	14.3	14.3	###
2024-Nov-12 Tue	0.81	0.845	###	0.8			26.5	26.5	0.1
2024-Nov-11 Mon	###	0.82	0.81	0.81			###	###	0.1
2024-Nov-08 Fri	0.825	0.83	###	###			22.2	22.2	0.0
2024-Nov-07 Thu	0.82	0.82	###	###	5,759	###	41.2	41.2	0.0
2024-Nov-06 Wed	###	###	0.8	###			###	###	0.0
2024-Nov-05 Tue	0.84	0.845	0.79	###	15,645	12,789	32.2	32.2	0.0
2024-Nov-04 Mon	0.785	###	0.77	###	2,074	###	###	###	0.0
2024-Nov-01 Fri	0.86	0.885	0.86	0.885			88.0	88.0	###
2024-Oct-31 Thu	###	###	0.79	###	58,921	23,273	98.0	98.0	0.0
2024-Oct-30 Wed	0.79	0.845	0.79	0.845	3,684	###	94.6	94.6	###
2024-Oct-29 Tue	0.8	0.81	###	0.81			80.5	80.5	0.1
2024-Oct-28 Mon	0.81	0.81	###	###	6,077	###	24.1	24.1	0.0
2024-Oct-25 Fri	0.84	0.84	###	0.84			###	###	###
2024-Oct-24 Thu	0.85	0.86	0.85	0.86			79.7	79.7	###
2024-Oct-23 Wed	###	###	0.86	0.86	823	353	###	###	###
2024-Oct-22 Tue	0.85	0.885	0.85	0.885			###	###	###
2024-Oct-21 Mon	###	###	0.84	0.85			9.7	9.7	###
2024-Oct-18 Fri	0.88	###	0.88	###			###	###	0.0
2024-Oct-17 Thu	0.87	###	0.87	0.88	10,526	4,578	75.2	75.2	0.1
2024-Oct-16 Wed	###	###	###	###			###	###	0.0
2024-Oct-15 Tue	###	0.925	###	###	18,823	###	###	###	0.0
2024-Oct-14 Mon	###	0.925	###	###			###	###	0.0
2024-Oct-11 Fri	###	###	###	0.885			83.9	83.9	###
2024-Oct-10 Thu	###	###	###	###	386	0	65.6	65.6	0.0
2024-Oct-09 Wed	0.855	###	0.85	###			77.8	77.8	0.0
2024-Oct-08 Tue	0.86	###	0.86	###			###	###	0.0
2024-Oct-07 Mon	0.855	0.86	0.855	0.86	22,948	19,677	69.7	69.7	###
2024-Oct-04 Fri	0.87	0.87	0.845	0.845	43,981	###	###	###	###
2024-Oct-03 Thu	0.885	0.885	0.87	0.875	34,372	###	29.6	29.6	0.1
2024-Oct-02 Wed	0.88	0.885	0.88	0.88			###	###	0.1
2024-Oct-01 Tue	0.87	0.87	0.86	0.86	16,523	###	26.6	26.6	###
2024-Sep-30 Mon	0.875	0.875	0.845	0.845			###	###	###
2024-Sep-27 Fri	0.885	0.885	0.88	0.885			###	###	###
2024-Sep-26 Thu	###	###	###	###	6,250	0	83.1	83.1	0.0
2024-Sep-25 Wed	0.86	0.86	0.86	0.86	778	###	69.9	69.9	###
2024-Sep-24 Tue	0.88	0.88	0.88	0.88	1,525	1,342	###	###	0.1
2024-Sep-23 Mon	0.89	###	0.86	###			73.8	73.8	0.0
2024-Sep-20 Fri	0.825	0.845	0.825	0.83	8,240	6,880	###	###	###
2024-Sep-19 Thu	###	0.855	###	0.855	3,054	###	80.6	80.6	###
2024-Sep-18 Wed	0.81	0.81	0.81	0.81			###	###	0.1
2024-Sep-17 Tue	0.855	0.855	0.81	0.81	17,623	14,671	6.4	6.4	0.1
2024-Sep-16 Mon	0.83	0.845	###	0.845	42,673	18,029	###	###	###
2024-Sep-13 Fri	0.825	###	0.825	###			###	###	0.0
2024-Sep-12 Thu	0.85	0.85	0.84	0.84			###	###	###
2024-Sep-11 Wed	0.88	0.88	0.845	0.85			###	###	###
2024-Sep-10 Tue	0.885	0.885	0.885	0.885	681	###	70.9	70.9	###
2024-Sep-09 Mon	###	###	###	###	5,343	0	64.1	64.1	0.0
2024-Sep-06 Fri	###	###	###	###			80.0	80.0	0.0
2024-Sep-05 Thu	0.945	0.945	###	###			28.2	28.2	0.0
2024-Sep-04 Wed	###	0.945	###	###	33,589	15,870	###	###	0.0
2024-Sep-03 Tue	###	###	###	###			###	###	0.0
2024-Sep-02 Mon	###	###	0.88	###			###	###	0.0
2024-Aug-30 Fri	0.955	0.955	###	###			22.2	22.2	0.0
2024-Aug-29 Thu	###	###	###	###	7,487	0	68.1	68.1	0.0
2024-Aug-28 Wed	###	###	###	###	2,573	0	###	###	0.0
2024-Aug-27 Tue	1	1	###	###	17,182	###	15.8	15.8	0.0
2024-Aug-26 Mon	###	1.045	###	###			###	###	0.0
2024-Aug-23 Fri	###	###	###	###			26.3	26.3	0.0
2024-Aug-22 Thu	###	###	###	###	15,052	0	67.9	67.9	0.0
2024-Aug-21 Wed	###	###	###	###	20	0	60.4	60.4	0.0
2024-Aug-20 Tue	###	###	1.025	###	13,320	6,826	###	###	0.0
2024-Aug-19 Mon	1.025	###	###	###	34,129	0	73.0	73.0	0.0
2024-Aug-16 Fri	1	###	1	###			###	###	0.0
2024-Aug-15 Thu	###	###	###	###	19,240	0	92.7	92.7	0.0
2024-Aug-14 Wed	###	1.045	###	1			90.7	90.7	###
2024-Aug-13 Tue	###	###	###	###	57,675	0	###	###	0.0
2024-Aug-12 Mon	###	###	###	###			7.2	7.2	0.0
2024-Aug-09 Fri	0.72	###	###	###			###	###	0.0
2024-Aug-08 Thu	0.72	0.72	0.72	0.72	0				###
2024-Aug-07 Wed	0.71	0.72	0.7	0.72			75.2	75.2	###
2024-Aug-06 Tue	###	###	###	###			58.4	58.4	0.0
2024-Aug-05 Mon	0.725	0.725	0.71	0.71			49.6	49.6	###
2024-Aug-02 Fri	0.71	0.73	0.71	0.7175			###	###	###
2024-Aug-01 Thu	0.71	###	0.71	0.71			69.4	69.4	###
2024-Jul-31 Wed	0.71	0.72	0.71	0.72			###	###	###
2024-Jul-30 Tue	0.71	0.725	0.71	0.725	5,452	###	87.2	87.2	###
2024-Jul-29 Mon	0.72	0.73	0.71	0.71	7,586	###	###	###	###
2024-Jul-26 Fri	0.71	0.71	0.71	0.71			68.5	68.5	###
2024-Jul-25 Thu	0.71	###	###	0.71			###	###	###
2024-Jul-24 Wed	0.73	0.73	###	0.72			24.3	24.3	###
2024-Jul-23 Tue	0.72	0.72	0.71	0.71			###	###	###
2024-Jul-22 Mon	###	0.71	###	0.71			93.3	93.3	###
2024-Jul-19 Fri	0.6525	0.675	0.6525	0.675			###	###	0.0
2024-Jul-18 Thu	0.685	0.685	###	###	85,257	###	###	###	0.0
2024-Jul-17 Wed	0.72	0.725	0.6775	###			###	###	0.0
2024-Jul-16 Tue	0.725	0.725	###	###			27.2	27.2	0.0
2024-Jul-15 Mon	###	###	0.71	###			###	###	0.0
2024-Jul-12 Fri	###	0.725	0.71	###			60.2	60.2	0.0
2024-Jul-11 Thu	0.745	0.745	0.7	0.71			8.1	8.1	###
2024-Jul-10 Wed	0.75	0.75	###	###	31,043	11,641	###	###	0.0
2024-Jul-09 Tue	0.7375	0.755	0.7375	0.745	15,874	11,845	78.5	78.5	###
2024-Jul-08 Mon	0.74	0.74	0.725	0.725	47,625	34,885	###	###	###
2024-Jul-05 Fri	0.755	0.755	0.73	0.73	16,141	11,984	9.7	9.7	0.1
2024-Jul-04 Thu	0.76	0.76	0.73	0.755	22,779	16,970	###	###	###
2024-Jul-03 Wed	0.75	0.76	0.745	0.76			78.4	78.4	0.1
2024-Jul-02 Tue	0.74	0.76	0.74	0.76	32,349	###	85.9	85.9	0.1
2024-Jul-01 Mon	0.74	0.74	0.72	0.725	23,754	17,340	19.5	19.5	###
2024-Jun-28 Fri	0.775	0.785	0.745	0.75	160,382	###	12.5	12.5	###
2024-Jun-27 Thu	###	###	0.78	0.785			###	###	###
2024-Jun-26 Wed	0.8	0.8	0.8	0.8	37,172	###	69.0	69.0	0.1
2024-Jun-25 Tue	0.81	0.81	0.785	###	78,823	###	###	###	0.0
2024-Jun-24 Mon	0.82	0.82	0.8	###	104,053	84,282	###	###	0.0
2024-Jun-21 Fri	0.82	0.82	###	0.82			###	###	0.1
2024-Jun-20 Thu	0.83	0.83	###	0.83	8,873	3,682	###	###	###
2024-Jun-19 Wed	0.83	0.83	###	###	9,471	###	15.4	15.4	0.0
2024-Jun-18 Tue	0.87	0.87	0.83	0.83	5,770	###	9.0	9.0	###
2024-Jun-17 Mon	0.825	0.825	0.81	###			31.3	31.3	0.0
2024-Jun-14 Fri	###	###	0.82	0.82			###	###	0.1
2024-Jun-13 Thu	0.885	0.885	0.83	0.83			7.0	7.0	###
2024-Jun-12 Wed	0.81	0.88	0.81	0.87	120,172	101,545	###	###	0.1
2024-Jun-11 Tue	###	###	0.74	0.76			9.8	9.8	0.1
2024-Jun-07 Fri	0.8	0.85	0.75	0.825	40,275	32,220	###	###	0.1
2024-Jun-06 Thu	###	###	###	###			25.0	25.0	0.0
2024-Jun-05 Wed	0.82	0.84	0.82	0.84			87.4	87.4	###
2024-Jun-04 Tue	0.8	0.82	0.79	0.82			###	###	0.1
2024-Jun-03 Mon	0.84	0.84	###	###	12,978	5,450	11.4	11.4	0.0
2024-May-31 Fri	0.84	0.875	0.84	0.84	16,082	###	###	###	###
2024-May-30 Thu	0.885	0.89	0.84	0.84			###	###	###
2024-May-29 Wed	0.84	0.84	###	0.82			###	###	0.1
2024-May-28 Tue	0.89	0.89	###	###	20,929	###	###	###	0.0
2024-May-27 Mon	0.875	###	0.87	0.885			79.1	79.1	###
2024-May-24 Fri	0.89	0.89	0.885	0.885	31,321	###	###	###	###
2024-May-23 Thu	###	###	###	###			25.5	25.5	0.0
2024-May-22 Wed	###	###	###	###	4,222	0	###	###	0.0
2024-May-21 Tue	###	###	###	###	2,122	0	17.8	17.8	0.0
2024-May-20 Mon	###	###	###	###	3,125	0	26.8	26.8	0.0
2024-May-17 Fri	###	###	0.955	###			###	###	0.0
2024-May-16 Thu	0.955	0.955	0.955	0.955			64.2	64.2	0.1
2024-May-15 Wed	###	###	###	###	82,126	0	###	###	0.0
2024-May-14 Tue	###	###	###	###			83.4	83.4	0.0
2024-May-13 Mon	###	0.945	###	###			35.3	35.3	0.0
2024-May-10 Fri	###	###	###	###			###	###	0.0
2024-May-09 Thu	###	0.975	###	###	21,585	10,522	79.6	79.6	0.0
2024-May-08 Wed	1	###	###	###	54,245	0	20.2	20.2	0.0
2024-May-07 Tue	###	###	###	###	36,683	0	###	###	0.0
2024-May-06 Mon	1	###	0.975	###			84.1	84.1	0.0
2024-May-03 Fri	###	###	###	###	1	0	###	###	0.0
2024-May-02 Thu	1	1	0.985	1			68.0	68.0	###
2024-May-01 Wed	0.985	###	0.985	0.985			72.0	72.0	###
2024-Apr-30 Tue	1	1	0.975	0.975			###	###	###
2024-Apr-29 Mon	###	###	1	###	4,047	2,023	###	###	0.0
2024-Apr-26 Fri	###	###	###	###	4,481	0	12.9	12.9	0.0
2024-Apr-24 Wed	###	###	###	###	36,980	0	###	###	0.0
2024-Apr-23 Tue	###	###	1.075	###			###	###	0.0
2024-Apr-22 Mon	###	1.075	###	1.075	38,045	20,449	###	###	###
2024-Apr-19 Fri	1	1	###	###	789	###	40.6	40.6	0.0
2024-Apr-18 Thu	###	###	###	###			63.3	63.3	0.0
2024-Apr-17 Wed	###	1.025	###	###			###	###	0.0
2024-Apr-16 Tue	###	###	###	###	45,422	0	48.3	48.3	0.0
2024-Apr-15 Mon	###	###	###	###	30,846	0	###	###	0.0
2024-Apr-12 Fri	###	###	1	1.025			###	###	###
2024-Apr-11 Thu	###	1.145	###	###	158,526	90,756	8.8	8.8	0.0
2024-Apr-10 Wed	###	###	###	###	34,482	0	###	###	0.0
2024-Apr-09 Tue	###	###	###	###	58,982	0	87.9	87.9	0.0
2024-Apr-08 Mon	###	###	0.88	0.88	32,041	###	17.0	17.0	0.1
2024-Apr-05 Fri	0.925	0.925	###	###	2,059	952	###	###	0.0
2024-Apr-04 Thu	###	###	###	###	4,728	0	64.6	64.6	0.0
2024-Apr-03 Wed	###	###	###	###			###	###	0.0
2024-Apr-02 Tue	###	###	0.875	0.875	17,350	###	###	###	0.1
2024-Mar-28 Thu	0.88	###	0.88	0.88	6,552	2,882	57.5	57.5	0.1
2024-Mar-27 Wed	###	###	###	###			70.3	70.3	0.0
2024-Mar-26 Tue	###	0.925	0.88	0.88			12.5	12.5	0.1
2024-Mar-25 Mon	###	0.955	###	###			19.4	19.4	0.0
2024-Mar-22 Fri	###	###	###	0.925	14,151	0	###	###	###
2024-Mar-21 Thu	###	###	###	0.945			###	###	0.1
2024-Mar-20 Wed	0.89	###	0.89	###	29,586	###	###	###	0.0
2024-Mar-19 Tue	0.885	###	###	###			86.9	86.9	0.0
2024-Mar-18 Mon	0.89	0.89	0.885	0.885			34.2	34.2	###
2024-Mar-15 Fri	0.89	0.89	0.89	0.89	1,670	1,486	###	###	###
2024-Mar-14 Thu	0.885	###	0.885	###			###	###	0.0
2024-Mar-13 Wed	0.88	###	0.88	0.885	1,974	###	72.5	72.5	###
2024-Mar-12 Tue	0.89	###	0.88	0.88	27,825	12,243	23.0	23.0	0.1
2024-Mar-11 Mon	0.89	###	0.89	###	740	329	84.2	84.2	0.0
2024-Mar-08 Fri	0.89	0.89	0.875	0.88	4,472	3,946	25.1	25.1	0.1
2024-Mar-07 Thu	###	###	0.88	0.89	17,729	###	###	###	###
2024-Mar-06 Wed	0.875	0.875	###	0.875	8,158	###	###	###	0.1
2024-Mar-05 Tue	0.87	###	0.87	0.89	8,476	3,687	84.0	84.0	###
2024-Mar-04 Mon	0.87	0.88	###	###			33.3	33.3	0.0
2024-Mar-01 Fri	0.875	0.89	###	0.87	26,352	11,726	###	###	0.1
2024-Feb-29 Thu	###	###	0.86	0.87	12,388	5,326	###	###	0.1
2024-Feb-28 Wed	###	###	0.88	0.88	41,459	18,241	###	###	0.1
2024-Feb-27 Tue	0.89	###	0.86	###	13,882	###	93.5	93.5	0.0
2024-Feb-26 Mon	###	###	0.86	0.87	28,527	###	###	###	0.1
2024-Feb-23 Fri	0.85	###	0.845	###	32,184	###	97.2	97.2	0.0
2024-Feb-22 Thu	0.825	0.845	0.82	0.845	9,624	###	84.2	84.2	###
2024-Feb-21 Wed	0.825	0.825	0.825	0.825	3,578	2,951	72.6	72.6	0.1
2024-Feb-20 Tue	0.875	###	###	###			5.8	5.8	0.0
2024-Feb-19 Mon	###	0.925	0.88	0.88			24.1	24.1	0.1
2024-Feb-16 Fri	###	###	0.87	0.87			13.3	13.3	0.1
2024-Feb-15 Thu	0.845	0.885	0.8	0.84			###	###	###
2024-Feb-14 Wed	###	###	0.81	0.81	39,728	16,089	###	###	0.1
2024-Feb-13 Tue	0.89	###	###	0.845	136,351	0	9.0	9.0	###
2024-Feb-12 Mon	###	###	0.885	0.885			###	###	###
2024-Feb-09 Fri	0.945	###	###	###			24.9	24.9	0.0
2024-Feb-08 Thu	###	###	###	###	32,050	0	###	###	0.0
2024-Feb-07 Wed	###	###	###	###	69,977	0	###	###	0.0
2024-Feb-06 Tue	###	###	###	###			27.0	27.0	0.0
2024-Feb-05 Mon	0.975	###	0.975	###	77,646	37,852	96.6	96.6	0.0
2024-Feb-02 Fri	###	1	###	1			72.4	72.4	###
2024-Feb-01 Thu	###	###	###	###			73.1	73.1	0.0
2024-Jan-31 Wed	###	0.975	###	###	28,984	14,129	###	###	0.0
2024-Jan-30 Tue	0.945	###	###	###			81.5	81.5	0.0
2024-Jan-29 Mon	###	###	###	###	21,575	0	19.6	19.6	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###			68.7	68.7	0.0
2024-Jan-23 Tue	###	###	0.975	0.975			27.7	27.7	###
2024-Jan-22 Mon	###	###	1	1			###	###	###
2024-Jan-19 Fri	###	###	###	###	5,080	0	24.1	24.1	0.0
2024-Jan-18 Thu	###	###	###	###			###	###	0.0
2024-Jan-17 Wed	###	###	1	###	21,323	###	###	###	0.0
2024-Jan-16 Tue	1	###	###	###			###	###	0.0
2024-Jan-15 Mon	###	###	1	1	35,450	17,725	###	###	###
2024-Jan-12 Fri	###	###	1	###			9.0	9.0	0.0
2024-Jan-11 Thu	###	1.125	1.055	###			16.8	16.8	0.0
2024-Jan-10 Wed	###	###	###	###	9,955	0	###	###	0.0
2024-Jan-09 Tue	###	###	###	###	27,375	0	###	###	0.0
2024-Jan-08 Mon	1.21	1.21	###	###	35,787	21,651	12.7	12.7	0.0
2024-Jan-05 Fri	###	###	1.155	1.155			25.4	25.4	0.1
2024-Jan-04 Thu	###	###	###	1.145	31,576	0	30.2	30.2	###
2024-Jan-03 Wed	###	###	1.125	###			39.4	39.4	0.0
2024-Jan-02 Tue	1.175	1.225	###	1.185	86,074	52,720	###	###	0.1
2023-Dec-29 Fri	###	###	1	###	112,948	56,474	86.9	86.9	0.0
2023-Dec-28 Thu	1	###	###	###	70,624	0	5.3	5.3	0.0
2023-Dec-27 Wed	###	###	###	###	34,528	0	###	###	0.0
2023-Dec-22 Fri	1	1	###	1	9,577	4,788	###	###	###
2023-Dec-21 Thu	1.055	1.055	1.055	1.055			69.3	69.3	0.1
2023-Dec-20 Wed	1	1.085	1	###	69,742	###	###	###	0.0
2023-Dec-19 Tue	###	1	###	1			96.7	96.7	###
2023-Dec-18 Mon	0.975	0.975	###	###	36,125	###	###	###	0.0
2023-Dec-15 Fri	###	###	0.955	###			64.9	64.9	0.0
2023-Dec-14 Thu	###	###	###	###	5,571	0	27.8	27.8	0.0
2023-Dec-13 Wed	###	###	###	0.975	51,329	0	87.9	87.9	###
2023-Dec-12 Tue	###	###	###	0.925	130,844	0	###	###	###
2023-Dec-11 Mon	0.945	0.955	0.945	0.955	27,425	26,053	82.2	82.2	0.1
2023-Dec-08 Fri	###	0.955	0.945	0.955			67.6	67.6	0.1
2023-Dec-07 Thu	###	0.955	###	0.955			###	###	0.1
2023-Dec-06 Wed	0.9625	0.9625	###	###			###	###	0.0
2023-Dec-05 Tue	###	###	0.925	###			###	###	0.0
2023-Dec-04 Mon	###	###	0.945	0.945	5,277	###	10.2	10.2	0.1
2023-Dec-01 Fri	0.975	###	###	###	40,373	0	80.9	80.9	0.0
2023-Nov-30 Thu	###	0.975	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	###	123,876	0	20.5	20.5	0.0
2023-Nov-28 Tue	###	###	###	###			29.4	29.4	0.0
2023-Nov-27 Mon	###	###	###	###	5,186	0	###	###	0.0
2023-Nov-24 Fri	0.985	1.025	###	###	10,274	###	84.7	84.7	0.0
2023-Nov-23 Thu	###	###	###	###			22.2	22.2	0.0
2023-Nov-22 Wed	###	###	0.985	0.985	27,985	13,782	###	###	###
2023-Nov-21 Tue	1.055	1.055	###	1.055			###	###	0.1
2023-Nov-20 Mon	1.055	1.055	1.055	1.055			###	###	0.1
2023-Nov-17 Fri	1.025	1.075	1.025	###			###	###	0.0
2023-Nov-16 Thu	###	1.025	###	###	14,053	###	38.7	38.7	0.0
2023-Nov-15 Wed	###	###	###	###			###	###	0.0
2023-Nov-14 Tue	1.025	1.025	###	###	545	279	###	###	0.0
2023-Nov-13 Mon	###	###	###	1.025			86.0	86.0	###
2023-Nov-10 Fri	1	###	1	###	36,944	18,472	###	###	0.0
2023-Nov-09 Thu	###	###	###	###	7,947	0	10.7	10.7	0.0
2023-Nov-08 Wed	###	###	###	###	6,641	0	###	###	0.0
2023-Nov-07 Tue	1.155	1.155	###	###	23,220	###	8.3	8.3	0.0
2023-Nov-06 Mon	1.2	1.2	1.155	1.155	17,350	20,429	12.3	12.3	0.1
2023-Nov-03 Fri	###	###	###	1.155	5,726	0	###	###	0.1
2023-Nov-02 Thu	1.155	1.185	1.155	1.155			62.5	62.5	0.1
2023-Nov-01 Wed	1.285	1.285	###	1.155	65,322	###	###	###	0.1
2023-Oct-31 Tue	###	1.225	###	1.185			###	###	0.1
2023-Oct-30 Mon	1.22	###	###	1.22	102,256	0	###	###	0.1
2023-Oct-27 Fri	1.225	1.225	###	###			4.1	4.1	0.0
2023-Oct-26 Thu	1.23	###	1.225	1.225	17,722	10,854	###	###	0.1
2023-Oct-25 Wed	1.23	1.24	1.225	1.225	60,258	###	###	###	0.1
2023-Oct-24 Tue	1.24	1.24	###	1.24	102,788	63,728	67.4	67.4	0.1
2023-Oct-23 Mon	###	1.245	###	1.245			###	###	0.1
2023-Oct-20 Fri	1.175	1.185	###	###			8.5	8.5	0.0
2023-Oct-19 Thu	###	###	###	###	62,829	0	97.7	97.7	0.0
2023-Oct-18 Wed	1	###	1	###	117,789	###	93.7	93.7	0.0
2023-Oct-17 Tue	###	###	0.875	0.875			6.7	6.7	0.1
2023-Oct-16 Mon	1	1	###	###	418,280	209,140	###	###	0.0
2023-Oct-13 Fri	###	###	###	1.045	63,275	0	###	###	0.1
2023-Oct-12 Thu	###	###	1.075	###			###	###	0.0
2023-Oct-11 Wed	###	###	###	###			20.3	20.3	0.0
2023-Oct-10 Tue	###	###	###	1.125			75.6	75.6	###
2023-Oct-09 Mon	###	###	###	###	58,053	0	80.3	80.3	0.0
2023-Oct-06 Fri	###	###	###	###			###	###	0.0
2023-Oct-05 Thu	###	###	1.245	1.25	33,674	###	5.3	5.3	###
2023-Oct-04 Wed	###	###	###	###	40,046	0	25.7	25.7	0.0
2023-Oct-03 Tue	1.385	1.4	1.355	1.355	2,823	3,888	23.8	23.8	###
2023-Oct-02 Mon	1.475	1.475	###	1.425			###	###	###
2023-Sep-29 Fri	###	###	###	###			###	###	0.0
2023-Sep-28 Thu	###	###	###	###			21.6	21.6	0.0
2023-Sep-27 Wed	1.44	1.44	1.4	1.4	47,183	###	###	###	###
2023-Sep-26 Tue	###	1.47	###	###	65,942	###	###	###	0.0
2023-Sep-25 Mon	1.485	1.485	1.46	###			24.3	24.3	0.0
2023-Sep-22 Fri	1.49	1.49	1.47	1.47			###	###	###
2023-Sep-21 Thu	1.5	1.5	1.48	1.5	10,024	###	###	###	0.1
2023-Sep-20 Wed	1.48	1.49	1.48	1.48			74.4	74.4	0.1
2023-Sep-19 Tue	1.49	1.49	1.485	1.49			73.0	73.0	###
2023-Sep-18 Mon	1.525	1.525	1.525	1.525			###	###	0.1
2023-Sep-15 Fri	1.49	1.525	1.47	1.485	58,124	87,040	32.1	32.1	###
2023-Sep-14 Thu	###	1.51	###	1.51			73.1	73.1	0.1
2023-Sep-13 Wed	1.55	1.555	1.52	1.52			###	###	0.1
2023-Sep-12 Tue	1.525	1.57	1.525	1.57	132,827	205,549	88.4	88.4	0.1
2023-Sep-11 Mon	1.54	1.56	1.52	1.52			30.8	30.8	0.1
2023-Sep-08 Fri	1.555	1.56	1.54	1.54			25.7	25.7	###
2023-Sep-07 Thu	1.55	1.55	1.54	1.55			75.2	75.2	###
2023-Sep-06 Wed	1.56	1.56	1.545	1.545			29.9	29.9	###
2023-Sep-05 Tue	1.54	1.57	1.54	1.57			85.7	85.7	0.1
2023-Sep-04 Mon	###	###	1.53	1.54			###	###	###
2023-Sep-01 Fri	###	1.57	###	1.57			70.0	70.0	0.1
2023-Aug-31 Thu	1.585	1.585	1.555	1.57			###	###	0.1
2023-Aug-30 Wed	1.55	1.585	1.545	1.575	37,781	59,127	###	###	0.1
2023-Aug-29 Tue	1.55	1.55	1.545	1.545	9,825	###	###	###	###
2023-Aug-28 Mon	1.53	###	1.53	###			94.5	94.5	0.0
2023-Aug-25 Fri	1.545	1.55	1.53	1.55	10,952	###	###	###	###
2023-Aug-24 Thu	1.52	###	###	1.52			###	###	0.1
2023-Aug-23 Wed	1.5	1.51	1.5	1.51			###	###	0.1
2023-Aug-22 Tue	###	###	1.455	1.51			87.8	87.8	0.1
2023-Aug-21 Mon	###	###	###	###			71.6	71.6	0.0
2023-Aug-18 Fri	###	###	###	###			84.9	84.9	0.0
2023-Aug-17 Thu	1.49	1.49	1.455	1.475	11,154	16,424	###	###	0.1
2023-Aug-16 Wed	1.455	1.46	1.45	1.45	11,240	16,354	###	###	###
2023-Aug-15 Tue	###	1.5	1.455	1.455			16.6	16.6	###
2023-Aug-14 Mon	1.5	1.5	1.48	1.48			###	###	0.1
2023-Aug-11 Fri	1.49	1.51	1.49	###	4,478	###	74.3	74.3	0.0
2023-Aug-10 Thu	1.455	###	1.445	1.445	4,984	###	###	###	###
2023-Aug-09 Wed	1.475	1.48	###	1.45			25.0	25.0	###
2023-Aug-08 Tue	1.545	1.545	1.5	1.52	57,680	###	26.9	26.9	0.1
2023-Aug-07 Mon	1.55	1.56	1.55	1.555			74.8	74.8	###
2023-Aug-04 Fri	1.555	1.555	1.54	1.545			26.7	26.7	###
2023-Aug-03 Thu	###	###	1.555	###			###	###	0.0
2023-Aug-02 Wed	###	###	###	###			###	###	0.0
2023-Aug-01 Tue	1.645	###	###	###	8,075	0	69.8	69.8	0.0
2023-Jul-31 Mon	###	1.645	###	1.645			###	###	0.1
2023-Jul-28 Fri	1.645	1.645	###	1.625			26.7	26.7	###
2023-Jul-27 Thu	###	###	###	###			68.3	68.3	0.0
2023-Jul-26 Wed	1.54	###	1.54	###	68,570	###	###	###	0.0
2023-Jul-25 Tue	1.56	###	1.48	###	154,149	114,070	16.8	16.8	0.0
2023-Jul-24 Mon	###	###	###	###	164,224	0	26.4	26.4	0.0
2023-Jul-21 Fri	###	###	1.525	1.545	67,152	###	###	###	###
2023-Jul-20 Thu	1.58	1.58	1.52	1.525	2,651	###	12.0	12.0	0.1
2023-Jul-19 Wed	1.525	1.55	1.51	1.55	63,242	###	###	###	###
2023-Jul-18 Tue	1.55	1.55	###	1.51			19.0	19.0	0.1
2023-Jul-17 Mon	###	###	1.58	###	27,985	###	###	###	0.0
2023-Jul-14 Fri	1.645	1.645	1.585	###	59,775	###	13.0	13.0	0.0
2023-Jul-13 Thu	###	###	1.58	1.59			15.6	15.6	###
2023-Jul-12 Wed	###	###	###	###	14,082	0	###	###	0.0
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			83.6	83.6	0.0
2023-Jul-07 Fri	###	###	###	###			39.2	39.2	0.0
2023-Jul-06 Thu	1.78	1.78	###	###			12.5	12.5	0.0
2023-Jul-05 Wed	1.79	1.85	1.785	1.85	43,954	79,886	###	###	0.1
2023-Jul-04 Tue	1.75	1.78	1.73	1.76	47,824	###	###	###	0.1
2023-Jul-03 Mon	1.775	1.775	1.75	1.75			###	###	0.1
2023-Jun-30 Fri	1.755	1.755	1.745	1.745			25.5	25.5	0.1
2023-Jun-29 Thu	1.75	1.7575	1.725	1.75			60.9	60.9	0.1
2023-Jun-28 Wed	###	1.745	1.71	1.745			###	###	0.1
2023-Jun-27 Tue	1.71	1.74	1.685	###	24,385	41,759	###	###	0.0
2023-Jun-26 Mon	###	1.675	###	1.675			###	###	###
2023-Jun-23 Fri	1.7	1.7	###	###			24.8	24.8	0.0
2023-Jun-22 Thu	1.655	1.72	1.655	1.7			88.9	88.9	###
2023-Jun-21 Wed	###	###	###	###			70.1	70.1	0.0
2023-Jun-20 Tue	###	1.645	###	1.645			###	###	0.1
2023-Jun-19 Mon	1.685	1.7	1.625	1.625			###	###	###
2023-Jun-16 Fri	1.74	1.74	1.675	###			15.7	15.7	0.0
2023-Jun-15 Thu	1.76	1.76	1.745	1.76	40,084	70,247	###	###	0.1
2023-Jun-14 Wed	1.79	1.79	1.745	1.76			26.9	26.9	0.1
2023-Jun-13 Tue	1.82	1.845	1.77	1.82			70.4	70.4	###
2023-Jun-09 Fri	1.74	1.775	1.7275	1.75	250,822	439,252	75.7	75.7	0.1
2023-Jun-08 Thu	###	1.7	###	###			###	###	0.0
2023-Jun-07 Wed	1.48	1.48	1.445	1.455			26.6	26.6	###
2023-Jun-06 Tue	1.44	1.475	1.425	1.475	22,273	###	###	###	0.1
2023-Jun-05 Mon	1.45	1.5	1.44	1.44			37.2	37.2	0.1
2023-Jun-02 Fri	1.45	1.52	1.44	1.5			###	###	0.1
2023-Jun-01 Thu	1.55	1.55	1.55	1.55	0				###
2023-May-31 Wed	1.525	1.59	1.525	1.55			85.6	85.6	###
2023-May-30 Tue	###	###	1.57	1.57			###	###	0.1
2023-May-29 Mon	###	###	###	###	19,182	0	17.4	17.4	0.0
2023-May-26 Fri	###	###	###	###	29,227	0	28.9	28.9	0.0
2023-May-25 Thu	###	###	1.59	###			###	###	0.0
2023-May-24 Wed	1.75	1.75	###	###			14.8	14.8	0.0
2023-May-23 Tue	1.8	1.825	###	1.78			###	###	0.1
2023-May-22 Mon	1.825	###	###	1.8			###	###	0.1
2023-May-19 Fri	1.72	1.81	1.7	1.81	211,475	###	92.8	92.8	###
2023-May-18 Thu	###	1.645	1.57	1.57			###	###	0.1
2023-May-17 Wed	###	###	1.51	###			94.5	94.5	0.0
2023-May-16 Tue	1.46	1.475	1.46	1.475			###	###	0.1
2023-May-15 Mon	###	1.48	1.45	1.455	19,086	###	###	###	###
2023-May-12 Fri	1.44	1.45	1.44	1.45	16,143	23,326	###	###	###
2023-May-11 Thu	###	1.5	1.45	1.46	68,586	###	###	###	0.1
2023-May-10 Wed	###	1.475	1.425	1.455			30.2	30.2	###
2023-May-09 Tue	1.41	1.51	1.41	1.51	80,025	###	###	###	0.1
2023-May-08 Mon	1.445	1.45	1.4	1.42	132,272	188,487	###	###	###
2023-May-05 Fri	1.41	1.445	###	1.445	92,779	###	###	###	###
2023-May-04 Thu	###	###	1.375	###	33,483	###	###	###	0.0
2023-May-03 Wed	###	1.4	1.385	1.385	34,777	48,426	###	###	0.1
2023-May-02 Tue	1.41	1.41	###	###			###	###	0.0
2023-May-01 Mon	1.43	###	###	1.41	24,678	0	28.9	28.9	###
2023-Apr-28 Fri	1.41	1.44	1.41	1.44	6,886	###	82.5	82.5	0.1
2023-Apr-27 Thu	1.45	###	1.445	1.45			70.2	70.2	###
2023-Apr-26 Wed	1.475	1.51	1.475	1.475	68,780	102,654	###	###	0.1
2023-Apr-24 Mon	1.485	###	1.48	###	35,276	###	78.0	78.0	0.0
2023-Apr-21 Fri	1.52	1.52	1.5	1.51			###	###	0.1
2023-Apr-20 Thu	###	1.53	###	###	106,523	###	77.7	77.7	0.0
2023-Apr-19 Wed	1.545	1.545	###	1.53			28.1	28.1	###
2023-Apr-18 Tue	###	1.555	###	###	13,729	10,674	72.8	72.8	0.0
2023-Apr-17 Mon	1.55	1.56	1.53	1.55	78,154	120,747	###	###	###
2023-Apr-14 Fri	###	1.555	1.5175	1.55	56,686	87,083	70.1	70.1	###
2023-Apr-13 Thu	1.56	1.58	1.55	1.58			79.2	79.2	0.1
2023-Apr-12 Wed	1.55	1.58	###	1.555	95,274	###	###	###	###
2023-Apr-11 Tue	###	1.55	###	1.55	60,573	46,944	85.6	85.6	###
2023-Apr-06 Thu	1.58	1.58	1.525	1.525	68,025	###	###	###	0.1
2023-Apr-05 Wed	1.56	1.57	###	1.55	57,850	###	31.3	31.3	###
2023-Apr-04 Tue	1.55	1.56	1.54	1.555	93,540	144,987	###	###	###
2023-Apr-03 Mon	1.55	1.555	1.53	1.55			###	###	###
2023-Mar-31 Fri	1.51	###	###	1.525	102,388	0	72.0	72.0	0.1
2023-Mar-30 Thu	1.5025	###	1.49	###			###	###	0.0
2023-Mar-29 Wed	1.55	1.55	1.5	1.5			13.8	13.8	0.1
2023-Mar-28 Tue	1.475	1.57	1.475	1.57			###	###	0.1
2023-Mar-27 Mon	1.4	1.45	1.385	1.45	61,886	87,723	###	###	###
2023-Mar-24 Fri	1.43	1.43	###	###	132,386	94,655	23.2	23.2	0.0
2023-Mar-23 Thu	1.46	1.47	1.4325	1.45	190,970	277,145	###	###	###
2023-Mar-22 Wed	1.355	###	1.355	###	5,721	3,875	77.0	77.0	0.0
2023-Mar-21 Tue	###	1.42	###	1.355	112,250	###	18.3	18.3	###
2023-Mar-20 Mon	1.425	1.4525	###	1.41			###	###	###
2023-Mar-17 Fri	1.455	1.455	1.355	1.42			###	###	###
2023-Mar-16 Thu	1.52	1.52	1.46	1.48	80,980	###	###	###	0.1
2023-Mar-15 Wed	1.56	###	###	1.56	117,725	0	66.7	66.7	###
2023-Mar-14 Tue	###	###	1.475	1.555			###	###	###
2023-Mar-13 Mon	###	###	1.555	1.585	84,270	###	###	###	###
2023-Mar-10 Fri	###	###	1.54	1.555	109,556	84,358	22.8	22.8	###
2023-Mar-09 Thu	###	###	1.585	###			9.4	9.4	0.0
2023-Mar-08 Wed	###	###	###	1.75			###	###	0.1
2023-Mar-07 Tue	###	1.79	1.745	1.77	102,242	###	###	###	###
2023-Mar-06 Mon	1.79	###	1.755	1.755	145,641	###	25.4	25.4	0.1
2023-Mar-03 Fri	###	1.755	###	1.755	155,287	###	96.5	96.5	0.1
2023-Mar-02 Thu	###	1.645	###	1.645			87.8	87.8	0.1
2023-Mar-01 Wed	1.625	1.625	1.58	1.58			15.5	15.5	0.1
2023-Feb-28 Tue	###	###	###	1.625	81,658	0	21.0	21.0	###
2023-Feb-27 Mon	1.73	###	###	1.685	28,752	0	###	###	###
2023-Feb-24 Fri	1.74	1.74	1.725	###	13,728	23,783	32.6	32.6	0.0
2023-Feb-23 Thu	1.72	1.75	1.655	1.74	172,450	###	###	###	0.1
2023-Feb-22 Wed	###	1.77	###	1.745	114,658	101,472	95.0	95.0	0.1
2023-Feb-21 Tue	1.74	1.74	###	###			6.8	6.8	0.0
2023-Feb-20 Mon	1.75	1.785	1.75	1.75			###	###	0.1
2023-Feb-17 Fri	1.79	1.8	###	1.76			###	###	0.1
2023-Feb-16 Thu	1.87	###	1.85	###	26,185	24,221	73.7	73.7	0.0
2023-Feb-15 Wed	1.89	1.89	1.84	###			###	###	0.0
2023-Feb-14 Tue	###	###	###	###	11,983	0	80.7	80.7	0.0
2023-Feb-13 Mon	2	2	1.845	###			11.3	11.3	0.0
2023-Feb-10 Fri	2	2	###	###	83,074	83,074	###	###	0.0
2023-Feb-09 Thu	###	###	###	###			###	###	0.0
2023-Feb-08 Wed	2	###	2	###	53,622	53,622	92.4	92.4	0.0
2023-Feb-07 Tue	###	###	###	###	47,076	0	###	###	0.0
2023-Feb-06 Mon	###	###	###	###	29,752	0	84.7	84.7	0.0
2023-Feb-03 Fri	###	###	###	###			###	###	0.0
2023-Feb-02 Thu	###	2.24	###	###			9.7	9.7	0.0
2023-Feb-01 Wed	###	###	###	###	97,576	0	###	###	0.0
2023-Jan-31 Tue	###	###	###	###	72,822	0	###	###	0.0
2023-Jan-30 Mon	2.28	2.28	###	2.2			13.5	13.5	0.2
2023-Jan-27 Fri	###	###	2.27	2.28	385,283	###	31.6	31.6	0.2
2023-Jan-25 Wed	2.21	2.25	###	2.25			84.0	84.0	###
2023-Jan-24 Tue	2.25	2.25	###	###			14.6	14.6	0.0
2023-Jan-23 Mon	###	2.25	###	###			87.8	87.8	0.0
2023-Jan-20 Fri	###	###	2	###			###	###	0.0
2023-Jan-19 Thu	1.975	###	1.975	###			###	###	0.0
2023-Jan-18 Wed	###	###	###	2			###	###	0.1
2023-Jan-17 Tue	2	###	1.985	2	28,877	###	###	###	0.1
2023-Jan-16 Mon	2	###	1.975	2	19,755	###	65.4	65.4	0.1
2023-Jan-13 Fri	2	###	1.985	2			65.4	65.4	0.1
2023-Jan-12 Thu	2	###	###	2			###	###	0.1
2023-Jan-11 Wed	###	###	1.985	###			21.3	21.3	0.0
2023-Jan-10 Tue	###	###	###	###	102,747	0	###	###	0.0
2023-Jan-09 Mon	###	###	###	###			###	###	0.0
2023-Jan-06 Fri	###	###	###	###	200,140	0	###	###	0.0
2023-Jan-05 Thu	###	###	###	###	107,270	0	###	###	0.0
2023-Jan-04 Wed	2	###	2	###			###	###	0.0
2023-Jan-03 Tue	###	###	###	###	286,676	0	###	###	0.0
2022-Dec-30 Fri	###	2	###	###	19,725	19,725	70.2	70.2	0.0
2022-Dec-29 Thu	###	###	1.955	1.985			82.1	82.1	###