(STO) SANTOS LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Mon 24-May-06 03:54:23 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

(STO) SANTOS LIMITED Daily Prices...

TOC Company Info for STO Limits

Company Details for (STO) SANTOS LIMITED

Listing Code	STO
Listing Name	SANTOS LIMITED
GICS Sector	Energy
ISIN Name	SANTOS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000STO6

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for STO .. Friday 10th November 2023

STO 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	2.46	85,542	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for STO Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (STO) SANTOS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.67
2024-May-03 Fri	7.51	7.54	7.48	7.48	13,646,986	###	###	###	0.5
2024-May-02 Thu	7.5	###	7.42	7.48			35.6	35.6	0.5
2024-May-01 Wed	###	###	7.51	7.54			###	###	0.5
2024-Apr-30 Tue	###	7.72	7.575	7.7	5,519,327	42,209,053	76.9	76.9	0.6
2024-Apr-29 Mon	7.77	7.77	###	###			21.6	21.6	0.0
2024-Apr-26 Fri	7.74	7.75	###	7.72			###	###	###
2024-Apr-24 Wed	7.81	7.82	###	7.75			32.1	32.1	###
2024-Apr-23 Tue	7.76	7.83	###	7.71	5,224,953	###	32.0	32.0	###
2024-Apr-22 Mon	7.84	7.85	###	7.74			###	###	0.6
2024-Apr-19 Fri	###	###	7.58	7.83	16,515,250	###	85.9	85.9	###
2024-Apr-18 Thu	7.7	7.74	###	###			###	###	0.0
2024-Apr-17 Wed	7.75	7.785	7.675	7.72	4,228,553	###	###	###	###
2024-Apr-16 Tue	7.84	7.84	7.71	7.76			###	###	0.6
2024-Apr-15 Mon	7.81	###	7.8	7.88	6,893,673	26,885,324	###	###	0.6
2024-Apr-12 Fri	7.78	7.82	7.73	7.81	4,804,324	###	###	###	0.6
2024-Apr-11 Thu	###	7.875	###	7.84			###	###	0.6
2024-Apr-10 Wed	###	7.76	###	7.74			###	###	0.6
2024-Apr-09 Tue	7.83	###	###	###	13,737,185	0	20.0	20.0	0.0
2024-Apr-08 Mon	###	###	7.82	7.85	13,181,287	###	26.2	26.2	###
2024-Apr-05 Fri	7.87	###	7.85	###	16,699,580	65,545,851	74.5	74.5	0.0
2024-Apr-04 Thu	###	###	7.85	7.88			27.3	27.3	0.6
2024-Apr-03 Wed	7.8	###	7.78	7.83	8,205,541	31,919,554	###	###	###
2024-Apr-02 Tue	7.75	7.85	7.75	7.84			74.1	74.1	0.6
2024-Mar-28 Thu	7.76	7.78	###	7.75	10,917,778	42,470,156	###	###	###
2024-Mar-27 Wed	7.58	7.725	7.55	7.7	6,064,925	###	79.4	79.4	0.6
2024-Mar-26 Tue	7.59	7.73	7.58	###	13,965,946	###	###	###	0.0
2024-Mar-25 Mon	7.57	###	###	7.58	6,284,659	0	###	###	###
2024-Mar-22 Fri	7.47	7.51	7.41	7.5			73.4	73.4	0.5
2024-Mar-21 Thu	7.52	7.54	7.46	7.5			29.0	29.0	0.5
2024-Mar-20 Wed	7.53	7.56	7.46	7.49	5,971,074	###	###	###	###
2024-Mar-19 Tue	###	7.52	###	7.49			80.4	80.4	###
2024-Mar-18 Mon	###	###	###	###	6,021,645	0	###	###	0.0
2024-Mar-15 Fri	###	###	###	###			83.4	83.4	0.0
2024-Mar-14 Thu	7.2	7.23	###	###	7,467,270	26,994,181	###	###	0.0
2024-Mar-13 Wed	###	###	###	###			72.4	72.4	0.0
2024-Mar-12 Tue	###	###	###	###			31.2	31.2	0.0
2024-Mar-11 Mon	7.23	7.24	###	###			33.2	33.2	0.0
2024-Mar-08 Fri	###	###	###	7.28			29.7	29.7	0.5
2024-Mar-07 Thu	###	###	###	7.24			###	###	0.5
2024-Mar-06 Wed	7.22	7.23	###	###			###	###	0.0
2024-Mar-05 Tue	7.22	7.28	###	7.22	6,584,173	23,966,389	71.2	71.2	0.5
2024-Mar-04 Mon	7.2	7.29	###	7.26	8,106,879	29,549,573	###	###	0.5
2024-Mar-01 Fri	###	7.2	###	7.2			###	###	0.5
2024-Feb-29 Thu	###	###	###	###			###	###	0.0
2024-Feb-28 Wed	###	###	7	###	7,447,521	26,066,323	###	###	0.0
2024-Feb-27 Tue	###	###	6.985	###	8,454,326	###	30.8	30.8	0.0
2024-Feb-26 Mon	###	###	###	###	13,915,523	0	24.2	24.2	0.0
2024-Feb-23 Fri	###	7.455	###	7.42			75.9	75.9	0.5
2024-Feb-22 Thu	7.42	7.44	###	###			27.0	27.0	0.0
2024-Feb-21 Wed	###	###	7.25	###			36.0	36.0	0.0
2024-Feb-20 Tue	###	7.4	7.275	7.4	7,207,157	###	###	###	0.5
2024-Feb-19 Mon	###	7.43	###	###			34.3	34.3	0.0
2024-Feb-16 Fri	7.4	7.48	###	###	7,548,921	###	###	###	0.0
2024-Feb-15 Thu	###	###	7.27	###			33.0	33.0	0.0
2024-Feb-14 Wed	###	###	7.26	###			74.1	74.1	0.0
2024-Feb-13 Tue	###	7.41	###	###	5,123,588	###	75.2	75.2	0.0
2024-Feb-12 Mon	###	###	7.29	###	4,973,250	###	###	###	0.0
2024-Feb-09 Fri	###	7.42	7.29	###			31.5	31.5	0.0
2024-Feb-08 Thu	7.44	7.45	7.29	###	20,004,579	147,433,747	22.1	22.1	0.0
2024-Feb-07 Wed	###	###	###	7.41	24,127,279	0	6.3	6.3	###
2024-Feb-06 Tue	7.82	7.88	###	7.87	4,651,141	###	###	###	0.6
2024-Feb-05 Mon	7.79	7.87	7.75	7.84			###	###	0.6
2024-Feb-02 Fri	7.78	###	7.755	###	5,853,659	###	###	###	0.0
2024-Feb-01 Thu	7.75	###	###	7.76			###	###	0.6
2024-Jan-31 Wed	7.77	7.85	7.74	7.85	10,674,059	83,204,289	72.7	72.7	###
2024-Jan-30 Tue	###	7.78	###	7.76			73.9	73.9	0.6
2024-Jan-29 Mon	7.78	7.88	7.73	7.8			###	###	0.6
2024-Jan-25 Thu	7.7	7.72	###	###	4,659,926	###	###	###	0.0
2024-Jan-24 Wed	###	###	7.59	###	5,603,786	###	28.6	28.6	0.0
2024-Jan-23 Tue	###	7.71	###	###	4,434,126	17,093,555	###	###	0.0
2024-Jan-22 Mon	###	7.7	7.58	###	3,533,154	###	###	###	0.0
2024-Jan-19 Fri	###	7.71	###	###	5,122,471	19,747,125	32.9	32.9	0.0
2024-Jan-18 Thu	7.54	7.57	7.5	7.57			74.1	74.1	###
2024-Jan-17 Wed	###	###	7.55	###	7,095,278	26,784,674	34.6	34.6	0.0
2024-Jan-16 Tue	7.78	7.79	7.655	###			###	###	0.0
2024-Jan-15 Mon	7.56	7.89	###	7.83	10,029,682	###	###	###	###
2024-Jan-12 Fri	7.43	7.59	7.43	7.55	6,836,876	###	###	###	###
2024-Jan-11 Thu	7.48	7.5	7.41	7.44			29.8	29.8	###
2024-Jan-10 Wed	7.58	###	7.485	7.5			26.1	26.1	0.5
2024-Jan-09 Tue	7.59	###	7.54	7.57	3,892,559	14,674,947	34.7	34.7	###
2024-Jan-08 Mon	###	###	###	7.59	4,135,953	0	43.3	43.3	0.5
2024-Jan-05 Fri	###	###	###	###	2,267,272	0	70.5	70.5	0.0
2024-Jan-04 Thu	###	###	###	###			70.1	70.1	0.0
2024-Jan-03 Wed	7.55	###	7.54	7.56	8,627,046	###	77.6	77.6	0.5
2024-Jan-02 Tue	###	7.71	7.58	###	3,496,681	26,732,126	###	###	0.0
2023-Dec-29 Fri	###	###	7.59	###	3,384,180	###	25.4	25.4	0.0
2023-Dec-28 Thu	###	7.675	###	###			69.8	69.8	0.0
2023-Dec-27 Wed	###	7.71	###	###	4,495,322	###	27.7	27.7	0.0
2023-Dec-22 Fri	###	###	7.57	7.58			###	###	###
2023-Dec-21 Thu	7.58	###	7.57	###	9,342,156	###	71.5	71.5	0.0
2023-Dec-20 Wed	###	7.755	###	###	7,542,822	###	###	###	0.0
2023-Dec-19 Tue	###	7.7	###	###			###	###	0.0
2023-Dec-18 Mon	###	7.78	###	###	7,773,644	30,239,475	34.5	34.5	0.0
2023-Dec-15 Fri	7.59	7.75	7.56	7.75	42,036,748	###	###	###	###
2023-Dec-14 Thu	7.41	7.54	###	7.51	16,383,083	61,764,222	###	###	###
2023-Dec-13 Wed	7.25	###	###	###			77.0	77.0	0.0
2023-Dec-12 Tue	###	###	7.23	###			70.5	70.5	0.0
2023-Dec-11 Mon	7.27	###	7.26	7.29			75.9	75.9	###
2023-Dec-08 Fri	7.48	7.58	###	7.25			13.1	13.1	0.5
2023-Dec-07 Thu	6.58	###	6.57	6.83	21,262,685	69,847,920	###	###	0.5
2023-Dec-06 Wed	6.76	6.79	###	6.78	13,244,549	44,965,243	###	###	0.5
2023-Dec-05 Tue	6.84	6.84	6.74	6.76	11,190,747	75,985,172	###	###	0.5
2023-Dec-04 Mon	6.86	###	6.77	6.82			33.6	33.6	0.5
2023-Dec-01 Fri	###	###	6.84	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###	14,770,775	0	###	###	0.0
2023-Nov-29 Wed	###	7.055	6.925	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	7			25.0	25.0	0.5
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###	4,069,083	0	###	###	0.0
2023-Nov-23 Thu	###	###	7	7			###	###	0.5
2023-Nov-22 Wed	###	###	###	###			###	###	0.0
2023-Nov-21 Tue	###	###	###	###	5,291,022	0	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###	8,485,156	0	71.4	71.4	0.0
2023-Nov-16 Thu	###	###	###	###	8,139,544	0	27.3	27.3	0.0
2023-Nov-15 Wed	7.23	7.26	###	7.2	10,655,782	38,680,488	31.6	31.6	0.5
2023-Nov-14 Tue	7.23	###	7.2	7.28			71.0	71.0	0.5
2023-Nov-13 Mon	7.2	7.22	###	###			29.6	29.6	0.0
2023-Nov-10 Fri	7.29	###	7.22	7.22			###	###	0.5
2023-Nov-09 Thu	###	###	7.25	###			###	###	0.0
2023-Nov-08 Wed	7.28	###	###	###	7,012,378	0	71.1	71.1	0.0
2023-Nov-07 Tue	###	###	###	###			30.7	30.7	0.0
2023-Nov-06 Mon	###	7.42	###	###	6,836,346	25,362,843	###	###	0.0
2023-Nov-03 Fri	7.59	###	###	7.42			###	###	0.5
2023-Nov-02 Thu	7.75	7.755	7.47	7.51	10,887,277	###	13.0	13.0	###
2023-Nov-01 Wed	7.71	7.74	###	7.74	6,083,140	23,541,751	###	###	0.6
2023-Oct-31 Tue	###	7.75	###	###	7,613,455	###	38.8	38.8	0.0
2023-Oct-30 Mon	7.72	7.77	7.645	###			32.9	32.9	0.0
2023-Oct-27 Fri	7.78	7.88	7.75	7.83	5,377,454	###	71.0	71.0	###
2023-Oct-26 Thu	7.82	7.87	7.755	7.79	6,173,883	###	37.1	37.1	###
2023-Oct-25 Wed	7.78	7.86	7.7	7.77	6,421,348	49,958,087	39.7	39.7	0.6
2023-Oct-24 Tue	7.8	###	7.78	7.85	9,658,453	37,571,382	73.7	73.7	###
2023-Oct-23 Mon	###	###	7.8	7.8	7,223,959	28,173,440	24.3	24.3	0.6
2023-Oct-20 Fri	###	8.055	###	8			###	###	###
2023-Oct-19 Thu	7.85	###	7.78	7.85			###	###	###
2023-Oct-18 Wed	7.77	7.89	7.7	7.85			###	###	###
2023-Oct-17 Tue	###	7.78	7.685	7.7	8,847,522	###	74.4	74.4	0.6
2023-Oct-16 Mon	7.73	7.78	###	###			37.4	37.4	0.0
2023-Oct-13 Fri	###	###	7.55	###	6,235,275	###	77.3	77.3	0.0
2023-Oct-12 Thu	7.76	7.76	###	###	8,635,822	33,506,989	###	###	0.0
2023-Oct-11 Wed	7.7	7.76	7.7	7.75			70.3	70.3	###
2023-Oct-10 Tue	7.73	7.82	###	7.7	10,437,447	###	28.7	28.7	0.6
2023-Oct-09 Mon	7.57	###	7.49	###	9,207,257	34,481,177	82.1	82.1	0.0
2023-Oct-06 Fri	###	7.41	###	###	5,825,124	21,582,084	###	###	0.0
2023-Oct-05 Thu	7.29	7.44	7.26	7.42			###	###	0.5
2023-Oct-04 Wed	7.5	###	7.45	7.45			40.0	40.0	0.5
2023-Oct-03 Tue	7.72	7.74	7.51	7.53	10,984,629	###	###	###	0.5
2023-Oct-02 Mon	7.88	7.89	7.79	7.87	3,988,420	###	34.9	34.9	0.6
2023-Sep-29 Fri	7.89	###	7.85	###	7,323,541	###	63.7	63.7	0.0
2023-Sep-28 Thu	7.75	###	7.74	###			86.0	86.0	0.0
2023-Sep-27 Wed	###	###	7.58	###			68.1	68.1	0.0
2023-Sep-26 Tue	###	7.71	###	###	4,817,221	18,570,386	43.5	43.5	0.0
2023-Sep-25 Mon	###	###	###	###	3,934,486	0	###	###	0.0
2023-Sep-22 Fri	7.45	###	7.43	###	9,943,056	36,938,453	###	###	0.0
2023-Sep-21 Thu	###	###	7.55	7.59			37.8	37.8	0.5
2023-Sep-20 Wed	7.79	7.83	7.7	7.7			###	###	0.6
2023-Sep-19 Tue	7.78	7.89	7.78	7.85			79.9	79.9	###
2023-Sep-18 Mon	7.88	7.89	7.76	7.78			31.2	31.2	0.6
2023-Sep-15 Fri	###	7.985	###	###			###	###	0.0
2023-Sep-14 Thu	7.75	7.81	7.74	7.75			62.8	62.8	###
2023-Sep-13 Wed	7.82	7.83	7.71	7.74			###	###	0.6
2023-Sep-12 Tue	7.77	7.785	###	7.72			###	###	###
2023-Sep-11 Mon	7.81	7.84	7.78	7.82			72.6	72.6	0.6
2023-Sep-08 Fri	7.78	7.81	7.72	7.78	4,739,587	###	###	###	0.6
2023-Sep-07 Thu	###	###	7.78	7.79			23.7	23.7	###
2023-Sep-06 Wed	###	###	###	###			###	###	0.0
2023-Sep-05 Tue	7.85	7.88	###	7.88			73.2	73.2	0.6
2023-Sep-04 Mon	###	###	7.89	###	7,809,979	###	###	###	0.0
2023-Sep-01 Fri	7.76	7.84	7.74	7.81	8,531,628	66,461,382	###	###	0.6
2023-Aug-31 Thu	7.72	7.73	###	###	10,267,352	###	30.7	30.7	0.0
2023-Aug-30 Wed	###	7.75	7.58	7.71	9,188,687	70,431,285	###	###	###
2023-Aug-29 Tue	###	###	7.57	###			34.4	34.4	0.0
2023-Aug-28 Mon	7.72	7.73	###	###			36.4	36.4	0.0
2023-Aug-25 Fri	7.75	7.79	###	7.72			33.0	33.0	###
2023-Aug-24 Thu	###	7.86	###	7.81	7,213,083	###	###	###	0.6
2023-Aug-23 Wed	7.74	7.79	###	7.73	6,202,989	24,160,642	###	###	0.6
2023-Aug-22 Tue	7.83	7.85	7.755	7.81	5,406,852	###	###	###	0.6
2023-Aug-21 Mon	7.83	7.88	7.79	7.85	5,481,072	###	###	###	###
2023-Aug-18 Fri	7.86	7.86	7.76	7.77			25.9	25.9	0.6
2023-Aug-17 Thu	7.77	7.87	7.77	7.84			###	###	0.6
2023-Aug-16 Wed	7.89	###	###	7.84			###	###	0.6
2023-Aug-15 Tue	7.87	###	7.86	###			72.7	72.7	0.0
2023-Aug-14 Mon	7.88	###	7.88	###			79.9	79.9	0.0
2023-Aug-11 Fri	###	###	7.89	###	7,728,354	30,488,356	27.2	27.2	0.0
2023-Aug-10 Thu	###	###	###	###	11,172,046	0	###	###	0.0
2023-Aug-09 Wed	7.84	###	###	7.85			72.0	72.0	###
2023-Aug-08 Tue	###	###	7.86	7.86			34.2	34.2	###
2023-Aug-07 Mon	###	###	7.88	###	3,915,751	15,428,058	###	###	0.0
2023-Aug-04 Fri	7.89	###	7.825	###	5,873,752	22,981,054	###	###	0.0
2023-Aug-03 Thu	7.77	7.88	7.75	7.83	6,111,650	47,762,544	78.1	78.1	###
2023-Aug-02 Wed	###	8	7.84	7.89			28.4	28.4	###
2023-Aug-01 Tue	###	###	###	###			68.3	68.3	0.0
2023-Jul-31 Mon	###	###	###	###	6,467,380	0	73.4	73.4	0.0
2023-Jul-28 Fri	###	###	7.86	###	5,730,357	###	37.0	37.0	0.0
2023-Jul-27 Thu	8	###	###	###	11,733,547	0	###	###	0.0
2023-Jul-26 Wed	###	8	7.89	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###			73.4	73.4	0.0
2023-Jul-24 Mon	7.75	###	7.73	###			86.3	86.3	0.0
2023-Jul-21 Fri	###	7.74	7.58	7.73	14,055,442	107,664,685	###	###	0.6
2023-Jul-20 Thu	###	###	7.57	###	6,404,524	24,241,123	###	###	0.0
2023-Jul-19 Wed	###	###	7.59	###	9,345,929	###	###	###	0.0
2023-Jul-18 Tue	7.56	7.56	7.49	7.53			38.4	38.4	0.5
2023-Jul-17 Mon	###	###	7.55	7.56	7,263,159	27,418,425	33.3	33.3	0.5
2023-Jul-14 Fri	###	7.71	###	7.7			###	###	0.6
2023-Jul-13 Thu	###	###	###	###			63.6	63.6	0.0
2023-Jul-12 Wed	###	7.625	7.55	7.57	6,031,354	###	36.9	36.9	###
2023-Jul-11 Tue	7.49	7.49	7.42	7.48	5,383,928	40,137,183	###	###	0.5
2023-Jul-10 Mon	7.56	7.58	7.4	7.42			26.7	26.7	0.5
2023-Jul-07 Fri	7.43	7.48	###	7.46			76.6	76.6	0.5
2023-Jul-06 Thu	7.56	###	7.51	7.57			77.1	77.1	###
2023-Jul-05 Wed	###	###	7.585	###	6,739,983	25,561,385	31.6	31.6	0.0
2023-Jul-04 Tue	7.59	###	7.57	###			###	###	0.0
2023-Jul-03 Mon	7.49	###	7.46	###			74.6	74.6	0.0
2023-Jun-30 Fri	7.47	7.57	7.44	7.52			###	###	0.5
2023-Jun-29 Thu	7.45	7.49	7.41	7.46	5,857,721	43,640,021	###	###	0.5
2023-Jun-28 Wed	###	7.46	###	7.41			###	###	###
2023-Jun-27 Tue	###	###	###	###			32.9	32.9	0.0
2023-Jun-26 Mon	###	###	7.25	###			73.4	73.4	0.0
2023-Jun-23 Fri	7.49	7.5	7.255	###			20.7	20.7	0.0
2023-Jun-22 Thu	7.76	7.76	7.58	###	8,896,853	###	###	###	0.0
2023-Jun-21 Wed	###	7.71	###	###	7,075,947	27,277,775	###	###	0.0
2023-Jun-20 Tue	###	7.76	7.58	7.74			###	###	0.6
2023-Jun-19 Mon	###	###	7.53	7.57	7,635,377	###	###	###	###
2023-Jun-16 Fri	7.46	###	###	###	25,446,751	0	76.6	76.6	0.0
2023-Jun-15 Thu	7.25	###	7.24	###	12,668,941	###	###	###	0.0
2023-Jun-14 Wed	###	###	7.26	7.29			38.0	38.0	###
2023-Jun-13 Tue	7.25	7.28	###	7.25	11,649,473	42,404,081	70.4	70.4	0.5
2023-Jun-09 Fri	7.42	7.44	7.355	###			32.2	32.2	0.0
2023-Jun-08 Thu	7.51	7.56	7.385	7.44	8,906,481	66,553,679	36.2	36.2	###
2023-Jun-07 Wed	7.47	7.49	###	###	7,467,928	###	###	###	0.0
2023-Jun-06 Tue	7.44	7.53	7.42	7.46			74.7	74.7	0.5
2023-Jun-05 Mon	7.58	###	7.49	7.52			35.7	35.7	0.5
2023-Jun-02 Fri	7.41	7.48	###	7.44			###	###	###
2023-Jun-01 Thu	###	###	###	###			69.8	69.8	0.0
2023-May-31 Wed	7.42	7.43	7.28	7.29	41,042,156	301,865,057	###	###	###
2023-May-30 Tue	7.52	7.57	7.44	7.49	7,315,178	###	34.1	34.1	###
2023-May-29 Mon	7.54	7.58	7.5	7.52			36.9	36.9	0.5
2023-May-26 Fri	7.43	7.46	7.4	7.45			###	###	0.5
2023-May-25 Thu	7.46	7.545	7.45	7.48			74.5	74.5	0.5
2023-May-24 Wed	7.43	7.5	###	7.5			83.3	83.3	0.5
2023-May-23 Tue	7.43	7.46	7.4	7.4			###	###	0.5
2023-May-22 Mon	7.28	7.4	7.22	###			84.9	84.9	0.0
2023-May-19 Fri	7.26	7.29	7.2	7.24	5,579,189	40,421,224	29.9	29.9	0.5
2023-May-18 Thu	7.23	7.26	###	7.25	7,621,357	27,665,525	###	###	0.5
2023-May-17 Wed	###	###	###	###	5,626,682	0	###	###	0.0
2023-May-16 Tue	7.22	7.23	###	###			38.5	38.5	0.0
2023-May-15 Mon	###	###	###	###	6,282,049	0	###	###	0.0
2023-May-12 Fri	###	###	###	###			###	###	0.0
2023-May-11 Thu	###	7.23	###	###			###	###	0.0
2023-May-10 Wed	7.25	7.26	###	7.2	11,574,921	###	30.2	30.2	0.5
2023-May-09 Tue	7.24	7.28	7.2	7.27	5,402,755	39,115,946	###	###	###
2023-May-08 Mon	###	###	7.22	###			32.4	32.4	0.0
2023-May-05 Fri	###	###	###	###	6,583,346	0	75.2	75.2	0.0
2023-May-04 Thu	6.89	###	6.88	###	9,792,958	33,687,775	86.6	86.6	0.0
2023-May-03 Wed	###	###	###	###			33.0	33.0	0.0
2023-May-02 Tue	###	7.2	###	###	7,018,424	25,266,326	47.2	47.2	0.0
2023-May-01 Mon	###	7.28	###	7.23			82.6	82.6	###
2023-Apr-28 Fri	###	###	###	###			###	###	0.0
2023-Apr-27 Thu	###	###	###	###	5,884,072	0	###	###	0.0
2023-Apr-26 Wed	###	7.21	###	###	9,365,272	###	###	###	0.0
2023-Apr-24 Mon	###	###	###	###			###	###	0.0
2023-Apr-21 Fri	###	###	###	###	10,652,348	0	72.1	72.1	0.0
2023-Apr-20 Thu	###	###	###	###	8,308,653	0	###	###	0.0
2023-Apr-19 Wed	###	###	###	###	8,681,427	0	###	###	0.0
2023-Apr-18 Tue	7.24	7.26	###	###	8,357,771	###	###	###	0.0
2023-Apr-17 Mon	###	###	###	###	5,777,041	0	###	###	0.0
2023-Apr-14 Fri	7.24	###	###	###			69.9	69.9	0.0
2023-Apr-13 Thu	7.25	7.28	###	7.25	8,616,871	###	###	###	0.5
2023-Apr-12 Wed	7.25	7.26	###	7.22			###	###	0.5
2023-Apr-11 Tue	###	7.25	###	7.22			69.2	69.2	0.5
2023-Apr-06 Thu	###	7.2	###	###	8,397,227	###	34.7	34.7	0.0
2023-Apr-05 Wed	###	7.24	###	###	9,233,429	###	68.7	68.7	0.0
2023-Apr-04 Tue	###	7.25	###	7.2			###	###	0.5
2023-Apr-03 Mon	###	7.28	###	###	13,459,283	###	###	###	0.0
2023-Mar-31 Fri	###	###	6.89	###			19.2	19.2	0.0
2023-Mar-30 Thu	###	###	###	###			###	###	0.0
2023-Mar-29 Wed	###	###	6.89	###	10,320,324	###	76.2	76.2	0.0
2023-Mar-28 Tue	###	6.985	6.87	###			67.1	67.1	0.0
2023-Mar-27 Mon	6.87	6.88	6.725	6.74	7,163,942	###	###	###	###
2023-Mar-24 Fri	6.82	6.89	6.79	6.85	10,077,171	68,927,849	67.3	67.3	###
2023-Mar-23 Thu	###	7	6.88	###	5,082,053	35,269,447	###	###	0.0
2023-Mar-22 Wed	###	###	6.85	###	8,187,159	###	###	###	0.0
2023-Mar-21 Tue	6.86	###	6.77	6.77			###	###	###
2023-Mar-20 Mon	6.83	###	6.725	6.74	8,908,525	###	###	###	###
2023-Mar-17 Fri	###	6.975	6.88	###	17,965,958	124,459,174	###	###	0.0
2023-Mar-16 Thu	###	###	6.82	6.82			###	###	0.5
2023-Mar-15 Wed	###	###	###	###	14,859,044	0	###	###	0.0
2023-Mar-14 Tue	###	###	###	###			47.7	47.7	0.0
2023-Mar-13 Mon	7.22	7.275	###	7.24			###	###	0.5
2023-Mar-10 Fri	7.24	7.29	###	7.2			42.9	42.9	0.5
2023-Mar-09 Thu	###	###	###	7.4			71.5	71.5	0.5
2023-Mar-08 Wed	7.26	###	7.23	###	11,802,526	###	79.2	79.2	0.0
2023-Mar-07 Tue	###	###	###	###			###	###	0.0
2023-Mar-06 Mon	7.24	7.25	###	###			###	###	0.0
2023-Mar-03 Fri	###	7.22	###	7.2			###	###	0.5
2023-Mar-02 Thu	###	###	###	###	9,542,122	0	###	###	0.0
2023-Mar-01 Wed	###	###	###	###			###	###	0.0
2023-Feb-28 Tue	###	###	###	7	17,383,972	0	72.4	72.4	0.5
2023-Feb-27 Mon	###	###	6.82	6.89			###	###	0.5
2023-Feb-24 Fri	###	###	###	###	7,416,627	0	###	###	0.0