(RSG) RESOLUTE MINING LIMITED Daily Prices

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

_{Currently Fri 24-Apr-19 12:43:49 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

(RSG) RESOLUTE MINING LIMITED Daily Prices...

TOC Company Info for RSG Limits

Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code	RSG
Listing Name	RESOLUTE MINING LIMITED
GICS Sector	Materials
ISIN Name	RESOLUTE MINING
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000RSG6

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for RSG .. Friday 10th November 2023

RSG 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	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for RSG Bottom

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

End of day Prices (full format),

450 Days for (RSG) RESOLUTE MINING LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.05
2024-Apr-17 Wed	0.425	0.455	0.425	0.45			###	###	0.0
2024-Apr-16 Tue	0.48	0.48	0.43	0.43	31,192,178	14,192,440	###	###	###
2024-Apr-15 Mon	0.49	###	0.48	0.49	6,091,473	1,461,953	###	###	###
2024-Apr-12 Fri	0.485	0.5	0.4825	###			80.7	80.7	0.0
2024-Apr-11 Thu	0.46	0.48	0.455	0.475			###	###	###
2024-Apr-10 Wed	0.47	0.48	0.47	0.48	7,616,020	###	82.1	82.1	0.0
2024-Apr-09 Tue	0.485	0.485	0.47	0.475			18.5	18.5	###
2024-Apr-08 Mon	0.475	0.485	0.46	0.485			84.2	84.2	0.0
2024-Apr-05 Fri	0.45	###	0.4475	###	10,826,586	2,422,448	###	###	0.0
2024-Apr-04 Thu	0.455	###	0.45	0.455			64.6	64.6	0.0
2024-Apr-03 Wed	0.445	0.455	###	0.445			###	###	###
2024-Apr-02 Tue	0.445	0.445	0.43	0.44			###	###	###
2024-Mar-28 Thu	###	###	###	0.43	18,873,471	0	###	###	###
2024-Mar-27 Wed	###	###	###	###	6,254,880	0	85.7	85.7	0.0
2024-Mar-26 Tue	###	###	0.375	###			###	###	0.0
2024-Mar-25 Mon	0.375	0.385	0.3725	0.375	5,416,027	2,051,320	68.9	68.9	###
2024-Mar-22 Fri	0.385	0.3925	0.375	###	7,685,451	###	###	###	0.0
2024-Mar-21 Thu	0.385	0.4025	0.3825	0.4			###	###	0.0
2024-Mar-20 Wed	0.375	###	###	###			###	###	0.0
2024-Mar-19 Tue	###	0.385	###	###	6,447,171	1,241,080	86.5	86.5	0.0
2024-Mar-18 Mon	###	###	###	###	5,382,988	0	###	###	0.0
2024-Mar-15 Fri	###	0.375	0.3625	###			###	###	0.0
2024-Mar-14 Thu	0.375	0.385	###	###	7,136,621	###	###	###	0.0
2024-Mar-13 Wed	0.375	0.375	###	###	6,126,182	1,148,659	22.0	22.0	0.0
2024-Mar-12 Tue	###	0.3875	0.3775	###	4,999,876	1,912,452	###	###	0.0
2024-Mar-11 Mon	###	0.385	###	###	7,393,124	1,423,176	73.0	73.0	0.0
2024-Mar-08 Fri	###	###	###	###	10,877,946	0	###	###	0.0
2024-Mar-07 Thu	0.375	###	0.375	###			91.9	91.9	0.0
2024-Mar-06 Wed	###	0.385	0.3675	###			16.0	16.0	0.0
2024-Mar-05 Tue	0.385	###	###	0.375	14,095,884	0	###	###	###
2024-Mar-04 Mon	0.375	0.385	###	###			###	###	0.0
2024-Mar-01 Fri	0.345	0.355	###	0.355			###	###	0.0
2024-Feb-29 Thu	###	###	0.325	###	5,908,274	###	###	###	0.0
2024-Feb-28 Wed	###	0.345	###	###	5,662,746	976,823	15.4	15.4	0.0
2024-Feb-27 Tue	0.345	0.345	###	###	5,146,020	887,688	18.7	18.7	0.0
2024-Feb-26 Mon	0.345	###	0.345	0.345	1,190,647	205,386	###	###	0.0
2024-Feb-23 Fri	0.345	###	0.3375	0.345			73.1	73.1	0.0
2024-Feb-22 Thu	0.345	###	###	###	4,155,447	0	###	###	0.0
2024-Feb-21 Wed	0.355	###	0.3425	0.345	5,992,574	1,026,228	18.2	18.2	0.0
2024-Feb-20 Tue	0.355	###	0.3475	###	4,329,983	###	###	###	0.0
2024-Feb-19 Mon	0.355	###	###	###			###	###	0.0
2024-Feb-16 Fri	0.355	###	###	0.355	5,934,256	0	65.4	65.4	0.0
2024-Feb-15 Thu	0.345	###	0.3425	0.345			###	###	0.0
2024-Feb-14 Wed	0.345	###	###	0.345	9,099,651	0	64.9	64.9	0.0
2024-Feb-13 Tue	###	###	0.3575	###	6,342,643	1,133,747	###	###	0.0
2024-Feb-12 Mon	###	0.3675	0.355	###			73.2	73.2	0.0
2024-Feb-09 Fri	###	###	0.3575	###			###	###	0.0
2024-Feb-08 Thu	###	0.375	0.3625	###			###	###	0.0
2024-Feb-07 Wed	###	0.375	###	0.375	4,752,241	891,045	###	###	###
2024-Feb-06 Tue	0.355	###	###	###	5,852,883	0	###	###	0.0
2024-Feb-05 Mon	###	###	0.355	0.355	12,083,749	###	###	###	0.0
2024-Feb-02 Fri	###	0.4125	0.385	###			###	###	0.0
2024-Feb-01 Thu	0.41	0.41	0.3725	###			29.6	29.6	0.0
2024-Jan-31 Wed	0.43	0.43	0.42	0.43	9,436,349	4,010,448	###	###	###
2024-Jan-30 Tue	###	0.44	0.43	###	5,062,772	###	###	###	0.0
2024-Jan-29 Mon	###	0.43	###	0.43			90.2	90.2	###
2024-Jan-25 Thu	0.41	0.425	###	0.42	3,348,787	###	86.4	86.4	###
2024-Jan-24 Wed	0.4	###	0.4	0.41			84.5	84.5	###
2024-Jan-23 Tue	###	###	0.385	###	5,999,657	###	###	###	0.0
2024-Jan-22 Mon	###	###	0.4	0.4	4,110,387	822,077	32.8	32.8	0.0
2024-Jan-19 Fri	###	0.42	0.4	0.4			11.3	11.3	0.0
2024-Jan-18 Thu	0.385	0.41	0.385	0.41	7,589,787	3,016,940	96.5	96.5	###
2024-Jan-17 Wed	###	0.4075	###	0.4			###	###	0.0
2024-Jan-16 Tue	0.42	0.42	###	0.41			###	###	###
2024-Jan-15 Mon	###	0.4225	###	0.42			###	###	###
2024-Jan-12 Fri	###	0.42	0.4	0.41			###	###	###
2024-Jan-11 Thu	0.41	0.41	0.4	0.4	5,162,877	###	15.9	15.9	0.0
2024-Jan-10 Wed	###	###	0.4	0.41	4,100,244	820,048	24.5	24.5	###
2024-Jan-09 Tue	0.42	0.425	0.41	###			###	###	0.0
2024-Jan-08 Mon	0.42	0.43	###	###			34.4	34.4	0.0
2024-Jan-05 Fri	0.42	0.425	###	###	4,656,922	###	###	###	0.0
2024-Jan-04 Thu	0.425	0.43	0.42	0.425	3,823,670	1,625,059	###	###	###
2024-Jan-03 Wed	0.445	0.445	0.425	0.43	5,929,684	###	14.0	14.0	###
2024-Jan-02 Tue	0.445	0.455	0.44	0.455	5,029,755	###	83.1	83.1	0.0
2023-Dec-29 Fri	0.455	0.46	0.445	0.445			12.1	12.1	###
2023-Dec-28 Thu	0.46	0.475	0.455	###	5,611,753	###	75.1	75.1	0.0
2023-Dec-27 Wed	0.455	0.4575	0.4425	0.455			###	###	0.0
2023-Dec-22 Fri	0.45	0.4575	0.445	0.445			23.8	23.8	###
2023-Dec-21 Thu	0.445	0.4475	###	0.445			69.3	69.3	###
2023-Dec-20 Wed	0.455	###	0.45	0.455	5,126,257	###	###	###	0.0
2023-Dec-19 Tue	0.44	0.455	0.43	0.45			81.5	81.5	0.0
2023-Dec-18 Mon	0.43	0.44	0.43	0.44			84.1	84.1	###
2023-Dec-15 Fri	0.44	0.45	0.4325	0.44	12,430,455	###	64.9	64.9	###
2023-Dec-14 Thu	0.44	0.45	0.43	0.44	8,253,688	3,631,622	###	###	###
2023-Dec-13 Wed	###	0.425	0.4125	0.42			81.5	81.5	###
2023-Dec-12 Tue	0.425	0.43	0.41	0.43	7,421,983	###	81.4	81.4	###
2023-Dec-11 Mon	0.43	0.44	0.42	0.43	7,414,845	3,188,383	73.3	73.3	###
2023-Dec-08 Fri	0.43	0.4425	0.4275	###	5,546,842	2,412,876	74.7	74.7	0.0
2023-Dec-07 Thu	0.44	0.44	0.42	0.425			###	###	###
2023-Dec-06 Wed	0.43	0.445	###	0.445			###	###	###
2023-Dec-05 Tue	0.43	0.44	###	0.44			89.7	89.7	###
2023-Dec-04 Mon	0.445	###	0.4425	0.455	14,003,159	###	83.6	83.6	0.0
2023-Dec-01 Fri	0.43	0.4425	0.42	###	15,785,051	###	###	###	0.0
2023-Nov-30 Thu	0.42	###	###	###			###	###	0.0
2023-Nov-29 Wed	###	###	###	0.425	18,480,588	0	91.3	91.3	###
2023-Nov-28 Tue	###	0.4	###	###			###	###	0.0
2023-Nov-27 Mon	###	###	0.375	0.385			###	###	0.0
2023-Nov-24 Fri	###	0.385	###	0.375	3,212,388	618,384	###	###	###
2023-Nov-23 Thu	0.375	0.375	###	###			18.1	18.1	0.0
2023-Nov-22 Wed	###	0.3825	0.3725	###	4,142,251	###	72.7	72.7	0.0
2023-Nov-21 Tue	###	###	0.3625	###	3,385,884	###	78.8	78.8	0.0
2023-Nov-20 Mon	0.375	0.375	0.3575	###			19.7	19.7	0.0
2023-Nov-17 Fri	###	###	###	0.375	3,822,070	0	###	###	###
2023-Nov-16 Thu	0.375	0.375	0.3525	###	4,260,259	###	21.5	21.5	0.0
2023-Nov-15 Wed	###	###	0.3625	###	8,657,449	###	###	###	0.0
2023-Nov-14 Tue	###	###	###	###			13.5	13.5	0.0
2023-Nov-13 Mon	###	###	0.355	0.355	3,646,186	###	###	###	0.0
2023-Nov-10 Fri	###	###	###	###	2,878,327	0	###	###	0.0
2023-Nov-09 Thu	###	0.385	###	###			###	###	0.0
2023-Nov-08 Wed	###	###	###	0.385			20.9	20.9	0.0
2023-Nov-07 Tue	###	0.4	0.375	###	9,148,146	###	###	###	0.0
2023-Nov-06 Mon	0.375	###	0.375	###	10,695,549	###	###	###	0.0
2023-Nov-03 Fri	###	0.375	###	###	4,716,284	###	73.3	73.3	0.0
2023-Nov-02 Thu	###	0.375	0.355	###	6,601,179	###	62.5	62.5	0.0
2023-Nov-01 Wed	###	###	0.355	###			###	###	0.0
2023-Oct-31 Tue	###	###	0.345	###	6,687,140	###	###	###	0.0
2023-Oct-30 Mon	###	0.375	###	###			###	###	0.0
2023-Oct-27 Fri	###	###	0.3375	0.355	4,590,178	###	89.0	89.0	0.0
2023-Oct-26 Thu	0.345	###	###	0.345	7,292,776	0	72.2	72.2	0.0
2023-Oct-25 Wed	###	###	###	###	8,662,585	0	###	###	0.0
2023-Oct-24 Tue	###	###	###	###	6,012,356	0	67.4	67.4	0.0
2023-Oct-23 Mon	0.355	###	0.355	###			###	###	0.0
2023-Oct-20 Fri	###	###	0.355	0.355			###	###	0.0
2023-Oct-19 Thu	###	0.3675	###	###			###	###	0.0
2023-Oct-18 Wed	###	0.3675	0.345	###			###	###	0.0
2023-Oct-17 Tue	0.375	###	###	###	9,038,879	0	###	###	0.0
2023-Oct-16 Mon	###	###	0.375	###	8,677,321	###	###	###	0.0
2023-Oct-13 Fri	###	###	0.355	###			###	###	0.0
2023-Oct-12 Thu	###	0.375	###	###	4,449,928	###	###	###	0.0
2023-Oct-11 Wed	###	###	0.355	###	4,224,343	749,820	62.7	62.7	0.0
2023-Oct-10 Tue	###	###	0.345	###	11,907,485	2,054,041	62.7	62.7	0.0
2023-Oct-09 Mon	###	###	###	###			96.0	96.0	0.0
2023-Oct-06 Fri	###	0.345	###	###			25.7	25.7	0.0
2023-Oct-05 Thu	###	###	0.325	###	3,035,322	###	80.6	80.6	0.0
2023-Oct-04 Wed	###	###	0.325	###	2,904,055	###	###	###	0.0
2023-Oct-03 Tue	###	0.345	0.325	###	6,901,227	###	28.3	28.3	0.0
2023-Oct-02 Mon	0.345	0.355	###	0.345			69.3	69.3	0.0
2023-Sep-29 Fri	###	0.355	###	0.345			###	###	0.0
2023-Sep-28 Thu	###	0.3375	0.325	###	5,237,273	1,734,846	68.1	68.1	0.0
2023-Sep-27 Wed	###	0.345	0.325	###	7,334,571	2,457,081	81.6	81.6	0.0
2023-Sep-26 Tue	###	0.355	###	###	6,598,326	###	###	###	0.0
2023-Sep-25 Mon	0.345	0.355	0.3375	0.355	3,124,240	###	###	###	0.0
2023-Sep-22 Fri	###	###	###	###			###	###	0.0
2023-Sep-21 Thu	###	0.355	0.345	###	4,733,174	###	###	###	0.0
2023-Sep-20 Wed	0.355	0.3625	0.345	###			###	###	0.0
2023-Sep-19 Tue	###	###	###	0.355	6,559,622	0	###	###	0.0
2023-Sep-18 Mon	###	###	0.345	0.355			20.5	20.5	0.0
2023-Sep-15 Fri	###	###	###	###			89.1	89.1	0.0
2023-Sep-14 Thu	###	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	0.345	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	0.345	7,224,686	0	81.4	81.4	0.0
2023-Sep-11 Mon	###	###	###	###			10.0	10.0	0.0
2023-Sep-08 Fri	###	###	0.3325	###	4,749,671	###	90.5	90.5	0.0
2023-Sep-07 Thu	###	0.345	###	###			75.2	75.2	0.0
2023-Sep-06 Wed	###	0.345	###	###			72.6	72.6	0.0
2023-Sep-05 Tue	###	###	###	0.345			###	###	0.0
2023-Sep-04 Mon	###	0.375	###	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	###	0.3525	###			###	###	0.0
2023-Aug-31 Thu	0.385	###	0.355	###			###	###	0.0
2023-Aug-30 Wed	0.375	###	0.3575	0.375	9,870,271	###	###	###	###
2023-Aug-29 Tue	###	0.3675	###	###			###	###	0.0
2023-Aug-28 Mon	0.355	0.3575	###	0.355			###	###	0.0
2023-Aug-25 Fri	###	0.355	###	0.355	6,432,427	1,141,755	91.8	91.8	0.0
2023-Aug-24 Thu	0.345	0.3475	###	###	11,029,325	1,916,345	###	###	0.0
2023-Aug-23 Wed	###	0.3425	0.325	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###			###	###	0.0
2023-Aug-21 Mon	###	0.325	###	###	2,964,927	###	###	###	0.0
2023-Aug-18 Fri	###	0.325	###	###	6,447,042	1,047,644	65.8	65.8	0.0
2023-Aug-17 Thu	###	0.325	###	###	7,468,273	###	###	###	0.0
2023-Aug-16 Wed	0.325	###	###	###			82.4	82.4	0.0
2023-Aug-15 Tue	###	###	###	0.325			###	###	###
2023-Aug-14 Mon	###	0.345	###	###	7,004,925	1,208,349	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	###	###			77.5	77.5	0.0
2023-Aug-10 Thu	###	0.3475	0.325	###			85.0	85.0	0.0
2023-Aug-09 Wed	###	0.345	0.3325	###	10,622,456	3,598,356	71.2	71.2	0.0
2023-Aug-08 Tue	###	###	0.345	###			18.9	18.9	0.0
2023-Aug-07 Mon	0.375	0.3775	0.3625	###	7,234,225	###	###	###	0.0
2023-Aug-04 Fri	###	###	0.355	0.375	10,755,883	###	90.8	90.8	###
2023-Aug-03 Thu	###	###	###	###	13,238,943	0	###	###	0.0
2023-Aug-02 Wed	0.355	0.3675	0.3425	###			###	###	0.0
2023-Aug-01 Tue	###	0.375	0.3525	###			81.2	81.2	0.0
2023-Jul-31 Mon	0.385	###	###	###			7.2	7.2	0.0
2023-Jul-28 Fri	###	###	###	###	16,431,085	0	12.2	12.2	0.0
2023-Jul-27 Thu	###	###	0.4025	0.41			6.1	6.1	###
2023-Jul-26 Wed	0.44	0.44	0.43	###	5,964,544	2,594,576	24.8	24.8	0.0
2023-Jul-25 Tue	0.43	0.44	0.4275	0.44	3,736,629	###	87.0	87.0	###
2023-Jul-24 Mon	0.43	0.44	0.425	0.44	5,583,756	2,414,974	###	###	###
2023-Jul-21 Fri	0.43	0.4375	0.4275	###	4,935,420	###	###	###	0.0
2023-Jul-20 Thu	0.445	0.45	###	###	5,334,840	###	###	###	0.0
2023-Jul-19 Wed	0.46	0.46	0.43	0.445			###	###	###
2023-Jul-18 Tue	0.42	0.44	0.4175	0.44			###	###	###
2023-Jul-17 Mon	0.42	###	###	###			28.7	28.7	0.0
2023-Jul-14 Fri	0.44	0.455	0.43	0.44	8,545,448	###	61.2	61.2	###
2023-Jul-13 Thu	0.42	0.44	0.42	###			###	###	0.0
2023-Jul-12 Wed	0.41	###	0.4	###	5,150,072	###	29.0	29.0	0.0
2023-Jul-11 Tue	###	0.41	0.385	0.41			###	###	###
2023-Jul-10 Mon	###	0.4	0.385	###			###	###	0.0
2023-Jul-07 Fri	###	###	0.385	0.385			###	###	0.0
2023-Jul-06 Thu	0.4	0.42	0.3975	0.42	3,275,023	###	###	###	###
2023-Jul-05 Wed	0.425	0.425	0.4	###	8,116,545	3,348,074	8.4	8.4	0.0
2023-Jul-04 Tue	0.41	0.425	0.41	0.42			###	###	###
2023-Jul-03 Mon	###	###	###	0.41	12,197,927	0	###	###	###
2023-Jun-30 Fri	###	###	0.3775	###	9,635,329	###	21.1	21.1	0.0
2023-Jun-29 Thu	###	0.4	0.385	0.4	6,986,780	###	71.5	71.5	0.0
2023-Jun-28 Wed	###	0.4125	###	0.4			###	###	0.0
2023-Jun-27 Tue	0.4	0.42	###	0.41	6,465,151	1,357,681	86.4	86.4	###
2023-Jun-26 Mon	0.385	0.41	0.3825	0.4	6,325,228	2,506,371	###	###	0.0
2023-Jun-23 Fri	###	###	0.375	###			###	###	0.0
2023-Jun-22 Thu	0.4	###	0.375	###	13,623,723	2,554,448	###	###	0.0
2023-Jun-21 Wed	###	0.41	###	0.41	15,249,489	3,126,145	###	###	###
2023-Jun-20 Tue	0.43	###	###	0.425	4,929,172	0	28.8	28.8	###
2023-Jun-19 Mon	###	0.44	###	###	7,605,850	1,673,287	###	###	0.0
2023-Jun-16 Fri	0.42	0.425	0.4125	###			###	###	0.0
2023-Jun-15 Thu	0.45	0.455	0.41	0.41	15,650,355	6,768,778	4.0	4.0	###
2023-Jun-14 Wed	0.445	0.4575	0.44	0.445	10,191,872	###	73.0	73.0	###
2023-Jun-13 Tue	0.44	0.47	0.4325	0.455	13,167,151	5,941,676	###	###	0.0
2023-Jun-09 Fri	0.455	0.46	0.43	###	16,081,457	7,156,248	###	###	0.0
2023-Jun-08 Thu	0.47	0.47	0.445	0.445	17,724,684	8,109,042	###	###	###
2023-Jun-07 Wed	0.48	0.49	0.475	0.475			###	###	###
2023-Jun-06 Tue	0.49	###	0.4825	0.49			73.2	73.2	###
2023-Jun-05 Mon	0.49	0.49	0.4725	0.48			24.8	24.8	0.0
2023-Jun-02 Fri	0.485	###	0.4825	0.51			###	###	###
2023-Jun-01 Thu	0.485	###	0.47	0.48	7,316,458	###	28.1	28.1	0.0
2023-May-31 Wed	###	0.48	0.4475	0.48	86,347,545	40,043,673	90.6	90.6	0.0
2023-May-30 Tue	###	0.4725	0.455	0.46	7,431,785	###	26.7	26.7	0.0
2023-May-29 Mon	0.47	0.485	0.455	0.455	11,561,671	5,433,985	###	###	0.0
2023-May-26 Fri	0.46	0.47	0.45	0.47			85.0	85.0	###
2023-May-25 Thu	0.47	0.48	0.455	###			###	###	0.0
2023-May-24 Wed	###	0.485	###	0.47			###	###	###
2023-May-23 Tue	0.455	###	0.45	0.46			80.1	80.1	0.0
2023-May-22 Mon	0.46	0.47	0.4475	0.46	5,960,947	2,734,584	76.7	76.7	0.0
2023-May-19 Fri	0.46	###	0.445	0.46			###	###	0.0
2023-May-18 Thu	0.46	0.4775	0.455	0.46			###	###	0.0
2023-May-17 Wed	0.455	0.475	0.4475	###	7,423,628	3,424,148	###	###	0.0
2023-May-16 Tue	0.47	0.485	###	0.47			###	###	###
2023-May-15 Mon	0.455	0.48	0.455	0.48			95.2	95.2	0.0
2023-May-12 Fri	0.475	0.48	0.455	###	10,489,426	###	###	###	0.0
2023-May-11 Thu	0.485	0.485	0.47	0.485			###	###	0.0
2023-May-10 Wed	###	###	0.49	###			###	###	0.0
2023-May-09 Tue	0.5	0.51	0.485	0.49	15,484,826	###	###	###	###
2023-May-08 Mon	0.51	0.5275	###	###			29.3	29.3	0.0
2023-May-05 Fri	0.52	0.5275	0.51	0.525	16,440,645	8,528,584	###	###	0.0
2023-May-04 Thu	0.5	0.53	0.5	###			86.3	86.3	0.0
2023-May-03 Wed	0.48	###	0.48	0.49	17,445,653	4,186,956	###	###	###
2023-May-02 Tue	0.46	0.475	0.46	###			###	###	0.0
2023-May-01 Mon	0.48	0.485	0.455	0.455	12,839,526	6,034,577	11.3	11.3	0.0
2023-Apr-28 Fri	###	0.49	###	0.48			86.8	86.8	0.0
2023-Apr-27 Thu	0.44	###	###	0.46	10,835,584	0	###	###	0.0
2023-Apr-26 Wed	0.45	0.455	###	0.44			23.2	23.2	###
2023-Apr-24 Mon	###	0.44	0.43	0.44	9,810,043	###	###	###	###
2023-Apr-21 Fri	0.45	###	0.45	0.45			69.0	69.0	0.0
2023-Apr-20 Thu	0.455	###	0.45	0.455	11,122,483	2,502,558	###	###	0.0
2023-Apr-19 Wed	0.47	0.48	0.46	0.47			68.6	68.6	###
2023-Apr-18 Tue	0.445	0.47	###	0.47			94.6	94.6	###
2023-Apr-17 Mon	0.485	0.485	0.45	0.455	19,097,058	8,927,874	7.0	7.0	0.0
2023-Apr-14 Fri	0.485	0.5075	0.485	###	23,180,874	###	78.1	78.1	0.0
2023-Apr-13 Thu	0.49	0.4975	0.4725	0.48			###	###	0.0
2023-Apr-12 Wed	0.46	0.49	0.455	0.49			94.7	94.7	###
2023-Apr-11 Tue	###	0.4725	0.455	0.46	22,277,374	###	###	###	0.0
2023-Apr-06 Thu	###	0.475	0.4475	###			71.3	71.3	0.0
2023-Apr-05 Wed	0.44	0.48	###	0.48	34,466,149	8,271,875	96.4	96.4	0.0
2023-Apr-04 Tue	0.43	0.4375	0.42	0.42	19,160,425	###	###	###	###
2023-Apr-03 Mon	0.425	0.43	0.4075	0.42	13,801,887	5,779,540	###	###	###
2023-Mar-31 Fri	###	0.425	###	0.42			93.2	93.2	###
2023-Mar-30 Thu	###	###	0.375	###	14,954,426	2,803,954	###	###	0.0
2023-Mar-29 Wed	###	0.3925	0.3775	###			###	###	0.0
2023-Mar-28 Tue	###	0.385	###	0.385	9,854,829	1,897,054	85.6	85.6	0.0
2023-Mar-27 Mon	0.385	0.3925	0.375	###	12,830,146	###	29.3	29.3	0.0
2023-Mar-24 Fri	0.385	###	0.375	0.385			###	###	0.0
2023-Mar-23 Thu	0.375	0.385	###	0.375			70.4	70.4	###
2023-Mar-22 Wed	###	0.3675	0.345	###	21,246,125	###	90.3	90.3	0.0
2023-Mar-21 Tue	###	0.385	0.345	0.375			95.3	95.3	###
2023-Mar-20 Mon	0.345	0.375	0.345	0.375			97.3	97.3	###
2023-Mar-17 Fri	###	###	###	###	89,141,325	0	93.8	93.8	0.0
2023-Mar-16 Thu	###	###	###	###			34.3	34.3	0.0
2023-Mar-15 Wed	###	###	###	###			###	###	0.0
2023-Mar-14 Tue	###	###	0.29	###	12,470,570	###	###	###	0.0
2023-Mar-13 Mon	0.29	###	0.285	0.29	10,957,455	###	###	###	###
2023-Mar-10 Fri	0.275	0.29	0.27	0.285			92.8	92.8	###
2023-Mar-09 Thu	0.275	0.285	0.27	0.275			###	###	###
2023-Mar-08 Wed	0.275	0.28	###	0.275	5,617,471	786,445	71.9	71.9	###
2023-Mar-07 Tue	0.28	0.285	0.275	0.28			66.9	66.9	###
2023-Mar-06 Mon	0.285	0.285	0.27	0.28			###	###	###
2023-Mar-03 Fri	0.27	0.28	###	0.28	4,633,740	648,723	91.4	91.4	###
2023-Mar-02 Thu	###	0.27	0.255	0.27	6,130,049	###	###	###	###
2023-Mar-01 Wed	0.24	###	0.24	0.26			96.8	96.8	0.0
2023-Feb-28 Tue	###	0.25	0.23	0.245	3,141,678	###	###	###	0.0
2023-Feb-27 Mon	###	0.24	0.22	0.23	6,970,883	###	31.7	31.7	###
2023-Feb-24 Fri	0.24	0.245	###	0.24	3,074,349	###	65.1	65.1	0.0
2023-Feb-23 Thu	0.24	0.245	0.2375	0.24	1,957,382	###	69.1	69.1	0.0
2023-Feb-22 Wed	0.245	0.25	0.24	0.24			21.8	21.8	0.0
2023-Feb-21 Tue	0.245	0.25	0.24	0.25			###	###	0.0
2023-Feb-20 Mon	0.24	0.25	0.24	0.24			###	###	0.0
2023-Feb-17 Fri	0.24	0.245	###	0.24	3,680,789	###	###	###	0.0
2023-Feb-16 Thu	0.245	0.25	###	0.245			62.6	62.6	0.0
2023-Feb-15 Wed	0.25	0.2525	0.24	0.245	4,395,886	1,082,486	###	###	0.0
2023-Feb-14 Tue	0.25	0.255	0.245	0.25			###	###	0.0
2023-Feb-13 Mon	0.25	0.255	0.2425	0.245			###	###	0.0
2023-Feb-10 Fri	0.255	0.26	0.2475	0.25	6,543,126	###	24.3	24.3	0.0
2023-Feb-09 Thu	0.26	###	0.255	0.26	1,800,758	###	76.3	76.3	0.0
2023-Feb-08 Wed	0.27	0.275	0.26	###			21.1	21.1	0.0
2023-Feb-07 Tue	0.26	0.27	0.255	###	3,260,351	855,842	86.2	86.2	0.0
2023-Feb-06 Mon	0.27	0.275	0.26	0.26	5,419,329	1,449,670	17.9	17.9	0.0
2023-Feb-03 Fri	0.27	0.285	0.27	0.275	5,992,254	1,662,850	###	###	###
2023-Feb-02 Thu	0.285	###	0.28	0.28			24.6	24.6	###
2023-Feb-01 Wed	0.275	0.285	0.2675	0.275			69.4	69.4	###
2023-Jan-31 Tue	0.285	0.29	0.27	0.275			###	###	###
2023-Jan-30 Mon	0.28	###	0.2775	0.29	4,016,121	###	###	###	###
2023-Jan-27 Fri	0.28	###	0.27	0.28			71.2	71.2	###
2023-Jan-25 Wed	###	###	0.275	0.28	7,717,940	###	###	###	###
2023-Jan-24 Tue	0.285	###	0.285	###	11,735,646	1,672,329	90.7	90.7	0.0
2023-Jan-23 Mon	0.285	###	0.28	0.285	9,853,088	###	68.6	68.6	###
2023-Jan-20 Fri	###	0.285	0.26	0.285	16,197,127	###	96.7	96.7	###
2023-Jan-19 Thu	0.245	0.26	###	0.255			93.2	93.2	0.0
2023-Jan-18 Wed	0.245	0.25	###	0.245	9,727,640	1,215,955	70.8	70.8	0.0
2023-Jan-17 Tue	0.25	0.25	0.245	0.245	2,774,948	###	###	###	0.0
2023-Jan-16 Mon	0.255	0.26	0.245	0.245	11,025,889	###	###	###	0.0
2023-Jan-13 Fri	0.25	0.255	0.24	0.24	6,091,286	###	###	###	0.0
2023-Jan-12 Thu	0.245	0.25	###	0.245	6,543,755	###	###	###	0.0
2023-Jan-11 Wed	###	0.25	###	0.25	5,068,946	###	95.1	95.1	0.0
2023-Jan-10 Tue	0.25	0.255	###	0.24	6,491,425	827,656	###	###	0.0
2023-Jan-09 Mon	0.225	0.25	0.2225	0.25	21,175,725	###	97.6	97.6	0.0
2023-Jan-06 Fri	0.21	0.22	###	0.22	6,217,752	683,952	90.7	90.7	0.0
2023-Jan-05 Thu	###	###	###	###	7,462,142	0	###	###	0.0
2023-Jan-04 Wed	###	###	###	###			###	###	0.0
2023-Jan-03 Tue	0.2	###	###	###	6,452,389	0	23.5	23.5	0.0
2022-Dec-30 Fri	0.21	###	0.2	0.2			5.1	5.1	0.0
2022-Dec-29 Thu	0.21	0.21	###	0.21			73.1	73.1	###
2022-Dec-28 Wed	0.2	0.21	###	###	4,728,948	###	###	###	0.0
2022-Dec-23 Fri	0.2	0.2	###	0.2	6,554,246	655,424	###	###	0.0
2022-Dec-22 Thu	0.2	###	###	0.2			###	###	0.0
2022-Dec-21 Wed	0.2	###	###	###			###	###	0.0
2022-Dec-20 Tue	###	0.2	0.185	###	4,927,841	###	###	###	0.0
2022-Dec-19 Mon	###	0.2	###	###			###	###	0.0
2022-Dec-16 Fri	0.185	0.2	0.175	0.2	20,888,858	###	96.7	96.7	0.0
2022-Dec-15 Thu	0.2	0.2025	0.1875	###	7,444,545	1,451,686	###	###	0.0
2022-Dec-14 Wed	0.2	###	###	0.2			###	###	0.0
2022-Dec-13 Tue	0.2	###	###	###			###	###	0.0
2022-Dec-12 Mon	0.21	0.225	0.21	0.21			###	###	###
2022-Dec-09 Fri	0.21	0.225	0.21	0.22	10,717,751	###	93.8	93.8	0.0
2022-Dec-08 Thu	###	0.21	###	0.21			###	###	###
2022-Dec-07 Wed	0.2	0.2	###	###			###	###	0.0
2022-Dec-06 Tue	###	###	###	###	13,745,484	0	###	###	0.0
2022-Dec-05 Mon	0.185	0.21	###	0.21	24,965,744	###	###	###	###
2022-Dec-02 Fri	0.185	###	###	###			###	###	0.0
2022-Dec-01 Thu	0.175	0.185	###	###			86.6	86.6	0.0
2022-Nov-30 Wed	###	###	###	###	39,940,052	0	###	###	0.0
2022-Nov-29 Tue	0.175	###	###	0.175			###	###	0.0
2022-Nov-28 Mon	0.185	0.185	0.175	###			###	###	0.0
2022-Nov-25 Fri	###	###	###	0.185			88.4	88.4	###
2022-Nov-24 Thu	###	###	###	###	7,349,482	0	###	###	0.0
2022-Nov-23 Wed	0.185	0.1875	###	###			19.3	19.3	0.0
2022-Nov-22 Tue	0.185	###	0.1825	###	7,057,927	###	88.3	88.3	0.0
2022-Nov-21 Mon	###	###	###	###	11,299,753	0	###	###	0.0
2022-Nov-18 Fri	###	###	0.1875	###	14,695,641	###	###	###	0.0
2022-Nov-17 Thu	###	###	###	###			###	###	0.0
2022-Nov-16 Wed	###	###	0.185	0.2			93.7	93.7	0.0
2022-Nov-15 Tue	0.185	###	###	0.185	10,908,487	0	###	###	###
2022-Nov-14 Mon	###	###	###	###	16,179,941	0	###	###	0.0
2022-Nov-11 Fri	###	###	###	###	0				0.0
2022-Nov-10 Thu	###	###	###	###	0				0.0
2022-Nov-09 Wed	0.225	###	0.2	###			###	###	0.0
2022-Nov-08 Tue	0.21	###	###	###			###	###	0.0
2022-Nov-07 Mon	###	###	0.2	0.21			###	###	###
2022-Nov-04 Fri	0.2	0.2	###	###			16.1	16.1	0.0
2022-Nov-03 Thu	###	###	0.185	###			86.7	86.7	0.0
2022-Nov-02 Wed	0.2	###	###	###			18.1	18.1	0.0
2022-Nov-01 Tue	###	0.2	###	0.2	488,028	###	79.9	79.9	0.0
2022-Oct-31 Mon	0.2	0.2025	###	0.2	1,232,077	124,747	###	###	0.0
2022-Oct-28 Fri	0.21	0.21	0.2	###	2,782,556	570,423	26.7	26.7	0.0
2022-Oct-27 Thu	###	###	###	###	5,576,872	0	98.0	98.0	0.0
2022-Oct-26 Wed	###	###	0.185	###			###	###	0.0
2022-Oct-25 Tue	0.185	###	0.185	0.185	4,040,571	373,752	70.6	70.6	###
2022-Oct-24 Mon	###	###	0.1875	###	3,995,580	374,585	20.5	20.5	0.0
2022-Oct-21 Fri	###	###	0.1875	###	1,792,859	168,080	72.1	72.1	0.0
2022-Oct-20 Thu	###	0.2	0.185	0.185	5,979,021	###	9.8	9.8	###
2022-Oct-19 Wed	###	###	###	0.2			16.8	16.8	0.0
2022-Oct-18 Tue	0.21	0.21	###	0.21			###	###	###
2022-Oct-17 Mon	###	###	###	0.2			21.4	21.4	0.0
2022-Oct-14 Fri	0.22	0.225	0.21	0.21			10.2	10.2	###
2022-Oct-13 Thu	###	0.225	###	0.22			###	###	0.0
2022-Oct-12 Wed	0.22	0.2225	0.21	###			###	###	0.0
2022-Oct-11 Tue	0.225	0.23	###	0.22	1,784,253	205,189	###	###	0.0
2022-Oct-10 Mon	0.225	0.23	0.22	0.22	1,642,054	###	24.4	24.4	0.0
2022-Oct-07 Fri	0.23	###	0.225	0.23			###	###	###
2022-Oct-06 Thu	0.23	###	0.225	0.23	2,609,174	###	62.0	62.0	###
2022-Oct-05 Wed	0.23	###	0.225	0.23	3,027,458	340,589	62.6	62.6	###
2022-Oct-04 Tue	0.23	0.2325	0.225	0.225			15.8	15.8	###
2022-Oct-03 Mon	0.22	0.225	###	###			29.5	29.5	0.0
2022-Sep-30 Fri	0.2	###	###	0.21			###	###	###
2022-Sep-29 Thu	###	0.2075	###	###	4,039,349	419,082	8.3	8.3	0.0
2022-Sep-28 Wed	0.21	0.21	###	0.2			12.6	12.6	0.0
2022-Sep-27 Tue	###	0.21	0.2	###			###	###	0.0
2022-Sep-26 Mon	0.2	0.23	###	###	9,388,657	###	90.9	90.9	0.0
2022-Sep-23 Fri	0.22	0.225	###	0.21	5,267,089	592,547	###	###	###
2022-Sep-21 Wed	0.22	0.23	0.22	0.22			77.5	77.5	0.0
2022-Sep-20 Tue	0.23	###	0.225	0.23	1,885,743	212,146	###	###	###
2022-Sep-19 Mon	0.23	###	0.225	0.23			###	###	###
2022-Sep-16 Fri	0.25	0.255	0.225	0.225	53,899,776	12,935,946	###	###	###
2022-Sep-15 Thu	0.26	0.275	0.26	###			###	###	0.0
2022-Sep-14 Wed	0.25	0.27	0.245	0.27	6,129,880	1,578,444	###	###	###
2022-Sep-13 Tue	0.255	0.26	0.2525	0.26			###	###	0.0
2022-Sep-12 Mon	0.245	0.255	0.245	0.25			85.0	85.0	0.0
2022-Sep-09 Fri	0.245	0.255	0.245	0.25	4,254,253	###	###	###	0.0
2022-Sep-08 Thu	0.25	0.255	0.24	0.245			18.6	18.6	0.0
2022-Sep-07 Wed	0.25	0.255	0.24	0.245			###	###	0.0
2022-Sep-06 Tue	0.25	0.26	0.2475	0.255			82.3	82.3	0.0
2022-Sep-05 Mon	0.26	###	0.245	0.255	4,922,549	###	###	###	0.0
2022-Sep-02 Fri	###	###	0.255	0.255	2,822,656	359,888	14.6	14.6	0.0
2022-Sep-01 Thu	0.285	0.285	###	0.27			11.7	11.7	###
2022-Aug-31 Wed	0.275	0.29	0.275	0.285	1,312,859	370,882	84.1	84.1	###
2022-Aug-30 Tue	0.28	0.285	0.2725	0.285			76.7	76.7	###
2022-Aug-29 Mon	0.275	0.285	###	0.27	3,720,642	###	###	###	###
2022-Aug-26 Fri	###	###	0.285	0.29	3,183,346	453,626	###	###	###
2022-Aug-25 Thu	###	###	###	###			###	###	0.0
2022-Aug-24 Wed	0.29	###	0.285	###	1,800,229	###	###	###	0.0
2022-Aug-23 Tue	0.29	###	0.28	###	3,616,072	506,250	###	###	0.0
2022-Aug-22 Mon	0.29	0.29	0.28	0.285			###	###	###
2022-Aug-19 Fri	0.28	###	0.2775	###			###	###	0.0
2022-Aug-18 Thu	0.28	0.285	0.27	0.28			74.2	74.2	###
2022-Aug-17 Wed	0.29	0.29	0.28	0.285	3,834,781	###	29.9	29.9	###
2022-Aug-16 Tue	0.29	###	0.285	0.29			73.0	73.0	###
2022-Aug-15 Mon	###	###	0.29	0.29			10.7	10.7	###
2022-Aug-12 Fri	0.29	###	0.285	###	3,574,446	509,358	82.0	82.0	0.0
2022-Aug-11 Thu	0.29	###	0.28	0.285	1,478,986	207,058	###	###	###
2022-Aug-10 Wed	###	###	0.285	0.285	2,215,242	315,671	8.8	8.8	###
2022-Aug-09 Tue	###	###	0.29	###	3,570,083	###	22.0	22.0	0.0
2022-Aug-08 Mon	###	###	###	###			23.1	23.1	0.0
2022-Aug-05 Fri	0.29	###	0.2875	###			###	###	0.0
2022-Aug-04 Thu	0.28	0.285	0.28	0.285			###	###	###
2022-Aug-03 Wed	0.28	0.29	0.275	0.28			63.0	63.0	###
2022-Aug-02 Tue	0.27	0.285	0.27	0.28			###	###	###
2022-Aug-01 Mon	0.28	0.285	0.2725	0.275			###	###	###
2022-Jul-29 Fri	0.275	0.28	0.2675	0.28	5,154,558	###	###	###	###
2022-Jul-28 Thu	0.27	0.275	###	0.27			###	###	###
2022-Jul-27 Wed	###	0.27	0.26	###	2,637,251	698,871	65.7	65.7	0.0
2022-Jul-26 Tue	0.27	0.27	0.26	0.26	1,117,743	###	13.6	13.6	0.0
2022-Jul-25 Mon	###	0.275	###	0.275			###	###	###
2022-Jul-22 Fri	0.26	0.27	0.26	###			###	###	0.0
2022-Jul-21 Thu	0.255	0.2625	0.25	0.255	2,049,329	525,140	###	###	0.0
2022-Jul-20 Wed	0.255	###	0.255	0.255			###	###	0.0
2022-Jul-19 Tue	0.25	0.26	0.25	0.255			82.5	82.5	0.0
2022-Jul-18 Mon	0.245	0.255	0.245	0.25			79.4	79.4	0.0
2022-Jul-15 Fri	0.24	0.25	###	0.245	2,255,981	###	###	###	0.0
2022-Jul-14 Thu	0.24	0.25	###	0.25			###	###	0.0
2022-Jul-13 Wed	###	0.24	0.23	###	2,553,523	600,077	###	###	0.0
2022-Jul-12 Tue	###	0.245	###	###			###	###	0.0
2022-Jul-11 Mon	0.245	0.25	0.24	0.24	1,900,386	###	###	###	0.0
2022-Jul-08 Fri	###	0.2525	###	0.245			87.7	87.7	0.0
2022-Jul-07 Thu	0.24	0.25	###	0.24			68.5	68.5	0.0