(SZL) SEZZLE INC 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 Tue 25-Aug-12 01:45:36 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

(SZL) SEZZLE INC Daily Prices...

TOC Company Info for SZL Limits

Company Details for (SZL) SEZZLE INC

Listing Code	SZL
Listing Name	SEZZLE INC
GICS Sector	Financial Services
ISIN Name
ISIN Security
ISIN Code

Maximum Price date available .. Monday 11th August 2025
Latest price with VOLUME for SZL .. Friday 12th January 2024

SZL 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	0.185	###	0.0
MAX	###	34,097,026	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for SZL Bottom

1 2 Next >>

End of day Prices (full format),

600 Days for (SZL) SEZZLE INC

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2024-Jan-16 Tue	###	###	###	###	0				0.0
2024-Jan-15 Mon	###	###	###	###	0				0.0
2024-Jan-12 Fri	24	24.44	22.5	###	32,948	773,289	###	###	0.0
2024-Jan-11 Thu	###	24.22	22.5	###			###	###	0.0
2024-Jan-10 Wed	###	###	###	###			###	###	0.0
2024-Jan-09 Tue	27	27.5	###	###	30,241	###	6.0	6.0	0.0
2024-Jan-08 Mon	###	28.23	###	25.8			5.8	5.8	1.8
2024-Jan-05 Fri	29.5	29.7	28	28.4			11.2	11.2	2.0
2024-Jan-04 Thu	29.85	30.87	###	29.8			###	###	2.1
2024-Jan-03 Wed	30.7	###	###	30.4	22,785	0	###	###	###
2024-Jan-02 Tue	###	30.85	###	###			###	###	0.0
2023-Dec-29 Fri	26.71	28	26.27	###			90.5	90.5	0.0
2023-Dec-28 Thu	###	###	###	26.7	28,626	0	16.0	16.0	1.9
2023-Dec-27 Wed	25.7	27.2	###	26.88			###	###	###
2023-Dec-22 Fri	24.88	24.88	###	24	24,759	###	11.0	11.0	1.7
2023-Dec-21 Thu	22.55	22.55	###	22.5	27,778	###	###	###	1.6
2023-Dec-20 Wed	25	25.83	###	24.88			###	###	1.8
2023-Dec-19 Tue	###	21.54	20.87	21.5			###	###	1.5
2023-Dec-18 Mon	###	###	###	20.7			###	###	1.5
2023-Dec-15 Fri	19.75	19.75	19.25	19.5			###	###	1.4
2023-Dec-14 Thu	18.8	###	18.25	18.5			20.3	20.3	###
2023-Dec-13 Wed	###	18.5	###	18.46			85.2	85.2	1.3
2023-Dec-12 Tue	###	###	17.56	17.8			###	###	###
2023-Dec-11 Mon	17.24	17.8	###	17.5			###	###	1.3
2023-Dec-08 Fri	###	17.4	###	16.8	15,473	###	###	###	1.2
2023-Dec-07 Thu	15.58	16.2	15.58	###	30,949	491,779	###	###	0.0
2023-Dec-06 Wed	14.74	15.5	14.74	15.28	21,279	###	85.7	85.7	###
2023-Dec-05 Tue	###	14.7	14.26	14.5			86.1	86.1	1.0
2023-Dec-04 Mon	14.4	14.73	###	14.5			74.6	74.6	1.0
2023-Dec-01 Fri	14.29	###	14.2	14.4			74.5	74.5	1.0
2023-Nov-30 Thu	###	14.75	###	14.5	18,558	###	###	###	1.0
2023-Nov-29 Wed	###	14.55	###	###			###	###	0.0
2023-Nov-28 Tue	14.23	14.5	###	###			###	###	0.0
2023-Nov-27 Mon	14.5	14.5	13.49	###	15,670	###	###	###	0.0
2023-Nov-24 Fri	###	14.5	13.85	14.5	13,286	188,329	###	###	1.0
2023-Nov-23 Thu	###	###	###	14.2			32.4	32.4	1.0
2023-Nov-22 Wed	###	###	###	14.5	27,027	0	20.1	20.1	1.0
2023-Nov-21 Tue	###	15.26	###	###			73.5	73.5	0.0
2023-Nov-20 Mon	15.29	15.29	14.27	14.7	19,386	286,525	###	###	###
2023-Nov-17 Fri	16.4	16.4	15.5	15.58			7.1	7.1	1.1
2023-Nov-16 Thu	###	16.8	15.5	16.56			89.5	89.5	1.2
2023-Nov-15 Wed	###	17.8	###	17.75	59,287	527,654	###	###	1.3
2023-Nov-14 Tue	###	17.5	11.75	###	98,856	###	###	###	0.0
2023-Nov-13 Mon	###	###	###	###	0				0.0
2023-Nov-10 Fri	###	###	###	###	0				0.0
2023-Nov-09 Thu	###	###	###	###	0				0.0
2023-Nov-08 Wed	###	16.78	###	###	5,848	###	###	###	0.0
2023-Nov-07 Tue	###	16.49	###	###			25.6	25.6	0.0
2023-Nov-06 Mon	###	16.79	###	###	2,786	23,388	77.6	77.6	0.0
2023-Nov-03 Fri	###	###	###	15.75			88.5	88.5	1.1
2023-Nov-02 Thu	14.55	15.29	###	###	8,952	###	###	###	0.0
2023-Nov-01 Wed	14.85	###	###	###	7,322	0	###	###	0.0
2023-Oct-31 Tue	15.22	###	14.81	14.81			###	###	1.1
2023-Oct-30 Mon	15.5	###	14.81	###	7,789	57,677	15.5	15.5	0.0
2023-Oct-27 Fri	###	16.48	15.25	###	12,474	###	###	###	0.0
2023-Oct-26 Thu	16.52	16.55	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	16.73			###	###	###
2023-Oct-24 Tue	###	###	16.55	###			###	###	0.0
2023-Oct-23 Mon	16.55	###	16.54	###	3,687	###	77.4	77.4	0.0
2023-Oct-20 Fri	16.73	###	16.55	###	3,927	###	84.5	84.5	0.0
2023-Oct-19 Thu	###	###	###	16.73			###	###	###
2023-Oct-18 Wed	###	###	###	16.51	4,650	0	###	###	###
2023-Oct-17 Tue	16.4	17.79	16.4	17.2			###	###	1.2
2023-Oct-16 Mon	###	###	###	16.4	5,173	0	19.3	19.3	###
2023-Oct-13 Fri	17.24	17.25	###	###	3,242	###	###	###	0.0
2023-Oct-12 Thu	16.7	17.79	16.7	17.25			89.4	89.4	1.2
2023-Oct-11 Wed	17.5	17.5	16.26	###	14,483	244,473	6.1	6.1	0.0
2023-Oct-10 Tue	###	###	###	###	2,341	0	19.0	19.0	0.0
2023-Oct-09 Mon	###	###	17.55	###			###	###	0.0
2023-Oct-06 Fri	18.22	18.5	###	###			###	###	0.0
2023-Oct-05 Thu	19.21	19.42	###	18.5	9,420	###	###	###	###
2023-Oct-04 Wed	###	###	###	###			14.9	14.9	0.0
2023-Oct-03 Tue	###	###	###	19.51	1,076	0	18.2	18.2	###
2023-Oct-02 Mon	19.72	###	19.27	###			79.4	79.4	0.0
2023-Sep-29 Fri	19.77	20.2	19.51	###	2,126	###	###	###	0.0
2023-Sep-28 Thu	20.45	20.55	19.5	19.5			###	###	1.4
2023-Sep-27 Wed	20.5	20.75	###	20.55			###	###	1.5
2023-Sep-26 Tue	###	20.42	19.87	20.42	3,185	###	###	###	1.5
2023-Sep-25 Mon	###	###	20.5	20.55	3,729	38,222	###	###	1.5
2023-Sep-22 Fri	###	21.75	21.23	21.75			###	###	###
2023-Sep-21 Thu	###	22.2	###	###			###	###	0.0
2023-Sep-20 Wed	24.5	24.84	###	###			33.9	33.9	0.0
2023-Sep-19 Tue	20	20.49	19.48	###			78.5	78.5	0.0
2023-Sep-18 Mon	###	20.29	###	20.29			80.4	80.4	###
2023-Sep-15 Fri	19.8	###	###	###			94.7	94.7	0.0
2023-Sep-14 Thu	17.25	###	17.25	###	17,723	###	92.1	92.1	0.0
2023-Sep-13 Wed	###	###	###	###	4,379	0	###	###	0.0
2023-Sep-12 Tue	16.87	16.87	###	15.89	8,449	###	6.6	6.6	###
2023-Sep-11 Mon	###	###	16.56	###	5,941	###	###	###	0.0
2023-Sep-08 Fri	17.51	17.54	###	###	3,880	34,027	23.2	23.2	0.0
2023-Sep-07 Thu	###	###	17.5	17.53	3,341	###	###	###	1.3
2023-Sep-06 Wed	17.89	17.89	###	###			###	###	0.0
2023-Sep-05 Tue	###	###	17.7	17.71	2,954	26,142	###	###	###
2023-Sep-04 Mon	17.48	###	17.46	###			###	###	0.0
2023-Sep-01 Fri	17.77	17.77	###	17.49			###	###	###
2023-Aug-31 Thu	###	###	17.55	17.85			###	###	1.3
2023-Aug-30 Wed	17.75	###	17.26	17.5	7,328	63,240	###	###	1.3
2023-Aug-29 Tue	17.2	###	17.2	17.7			###	###	1.3
2023-Aug-28 Mon	###	###	###	###	12,981	0	15.8	15.8	0.0
2023-Aug-25 Fri	18.4	18.4	###	17.79			13.6	13.6	###
2023-Aug-24 Thu	19.8	19.8	###	18.52	18,171	###	4.9	4.9	1.3
2023-Aug-23 Wed	20.25	20.25	19.56	###	3,558	70,821	29.2	29.2	0.0
2023-Aug-22 Tue	###	###	18.7	20.4	14,825	###	###	###	1.5
2023-Aug-21 Mon	21.45	###	21.45	###	42,529	456,123	88.6	88.6	0.0
2023-Aug-18 Fri	20.4	22.8	20	###			###	###	0.0
2023-Aug-17 Thu	17.45	19.29	17.45	19.2			97.9	97.9	###
2023-Aug-16 Wed	###	17.83	###	###			###	###	0.0
2023-Aug-15 Tue	18.51	18.51	###	###			5.8	5.8	0.0
2023-Aug-14 Mon	###	###	###	###			14.5	14.5	0.0
2023-Aug-11 Fri	18.41	###	###	###	3,755	0	85.4	85.4	0.0
2023-Aug-10 Thu	###	###	###	###			13.8	13.8	0.0
2023-Aug-09 Wed	###	20	18.47	###	11,074	###	###	###	0.0
2023-Aug-08 Tue	19.2	###	###	###			27.3	27.3	0.0
2023-Aug-07 Mon	###	19.83	###	19.83	6,353	62,989	###	###	###
2023-Aug-04 Fri	###	###	###	###	5,629	0	8.3	8.3	0.0
2023-Aug-03 Thu	19.59	20.27	###	20.2	6,484	###	89.2	89.2	1.4
2023-Aug-02 Wed	20.48	20.48	19.55	###			11.2	11.2	0.0
2023-Aug-01 Tue	###	20.5	###	20.48	12,656	129,724	###	###	1.5
2023-Jul-31 Mon	19.44	19.74	###	19.47			73.7	73.7	###
2023-Jul-28 Fri	###	19.74	###	###	2,872	28,346	88.8	88.8	0.0
2023-Jul-27 Thu	###	###	###	###	889	0	61.7	61.7	0.0
2023-Jul-26 Wed	18.5	###	18.5	###			###	###	0.0
2023-Jul-25 Tue	19.59	19.74	###	###			16.1	16.1	0.0
2023-Jul-24 Mon	20.29	20.29	19.25	19.57			###	###	1.4
2023-Jul-21 Fri	20.5	20.5	###	20	4,678	47,949	###	###	1.4
2023-Jul-20 Thu	###	20.79	###	###	5,259	###	###	###	0.0
2023-Jul-19 Wed	###	###	19.81	###			26.6	26.6	0.0
2023-Jul-18 Tue	19.89	###	###	20.29	6,757	0	###	###	###
2023-Jul-17 Mon	###	###	###	19.88			21.3	21.3	1.4
2023-Jul-14 Fri	18.81	20.49	18.8	###	8,376	164,546	95.0	95.0	0.0
2023-Jul-13 Thu	###	18.8	###	18.8			71.3	71.3	1.3
2023-Jul-12 Wed	18.55	18.85	18.29	18.49	4,820	###	37.9	37.9	###
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	18.5	###	17,427	###	13.7	13.7	0.0
2023-Jul-07 Fri	###	###	###	###			15.0	15.0	0.0
2023-Jul-06 Thu	20.79	20.79	19.71	20			###	###	1.4
2023-Jul-05 Wed	###	20.73	###	20.73	9,522	###	85.6	85.6	###
2023-Jul-04 Tue	20.86	20.86	19.87	20.2			11.9	11.9	1.4
2023-Jul-03 Mon	21.57	21.58	20.79	20.86			###	###	1.5
2023-Jun-30 Fri	21.2	21.71	21.2	21.57			###	###	###
2023-Jun-29 Thu	20.59	21	20.58	21	15,554	###	###	###	1.5
2023-Jun-28 Wed	20.5	###	###	20.59			61.3	61.3	###
2023-Jun-27 Tue	21.59	21.59	19.5	20.2			###	###	1.4
2023-Jun-26 Mon	23.54	23.54	21.57	21.59	5,751	###	###	###	1.5
2023-Jun-23 Fri	###	###	23.53	23.53			20.1	20.1	###
2023-Jun-22 Thu	###	###	23	23.81			###	###	###
2023-Jun-21 Wed	23.5	24.4	23.49	###	7,684	###	86.5	86.5	0.0
2023-Jun-20 Tue	24	24	22	###			27.6	27.6	0.0
2023-Jun-19 Mon	###	###	###	24.4			5.7	5.7	1.7
2023-Jun-16 Fri	###	26.45	25.21	###			###	###	0.0
2023-Jun-15 Thu	###	27.47	###	###			74.1	74.1	0.0
2023-Jun-14 Wed	###	28.5	25.5	###	16,220	437,940	7.8	7.8	0.0
2023-Jun-13 Tue	24.58	27.54	24.5	27.53			###	###	###
2023-Jun-09 Fri	23.5	###	###	24.59			###	###	###
2023-Jun-08 Thu	22.53	23.79	22.52	23.5			93.0	93.0	1.7
2023-Jun-07 Wed	###	22.5	###	22.25	8,549	96,176	88.4	88.4	###
2023-Jun-06 Tue	21.53	22	21.5	21.5	45,885	###	41.5	41.5	1.5
2023-Jun-05 Mon	22.2	22.75	###	22.4	2,344	###	81.5	81.5	###
2023-Jun-02 Fri	22.29	22.29	###	22.2			28.7	28.7	1.6
2023-Jun-01 Thu	21.51	###	###	###	6,427	0	###	###	0.0
2023-May-31 Wed	22.5	22.5	21.5	21.5	4,129	###	11.6	11.6	1.5
2023-May-30 Tue	22.48	###	22	22.5			###	###	1.6
2023-May-29 Mon	22	22.74	22	22.48	9,221	206,273	84.7	84.7	1.6
2023-May-26 Fri	21.7	22	21.49	22	10,949	238,086	###	###	###
2023-May-25 Thu	###	22.2	21.55	21.7	8,821	192,959	###	###	1.6
2023-May-15 Mon	###	###	###	###	648,589	0	###	###	0.0
2023-May-12 Fri	###	###	###	0.655	518,189	0	96.7	96.7	###
2023-May-11 Thu	###	###	0.585	###			15.9	15.9	0.0
2023-May-10 Wed	###	0.625	###	###			29.1	29.1	0.0
2023-May-09 Tue	###	0.625	###	###	271,481	###	###	###	0.0
2023-May-08 Mon	###	###	###	###			19.4	19.4	0.0
2023-May-05 Fri	###	###	0.625	###	489,852	153,078	###	###	0.0
2023-May-04 Thu	0.645	###	###	###			###	###	0.0
2023-May-03 Wed	###	0.675	###	0.645			12.5	12.5	###
2023-May-02 Tue	0.7	###	###	###			###	###	0.0
2023-May-01 Mon	0.675	0.75	###	###			93.9	93.9	0.0
2023-Apr-28 Fri	###	###	###	###	218,777	0	75.0	75.0	0.0
2023-Apr-27 Thu	###	###	0.59	###			70.2	70.2	0.0
2023-Apr-26 Wed	###	###	0.58	###			###	###	0.0
2023-Apr-24 Mon	###	###	###	###			25.5	25.5	0.0
2023-Apr-21 Fri	###	###	0.625	###	663,780	###	###	###	0.0
2023-Apr-20 Thu	###	0.675	###	0.675			###	###	0.0
2023-Apr-19 Wed	###	###	###	0.675	503,223	0	19.3	19.3	0.0
2023-Apr-18 Tue	0.73	0.73	###	###			###	###	0.0
2023-Apr-17 Mon	0.725	0.725	###	0.72			###	###	###
2023-Apr-14 Fri	###	###	0.685	0.71			82.0	82.0	###
2023-Apr-13 Thu	###	###	###	###	290,956	0	###	###	0.0
2023-Apr-12 Wed	###	###	###	0.685	248,325	0	25.4	25.4	0.0
2023-Apr-11 Tue	0.7	0.71	0.685	###	231,428	161,421	###	###	0.0
2023-Apr-06 Thu	0.745	0.745	###	0.7			###	###	###
2023-Apr-05 Wed	0.75	0.76	0.73	0.74			###	###	0.1
2023-Apr-04 Tue	0.785	0.79	0.75	0.75			9.9	9.9	###
2023-Apr-03 Mon	###	0.825	0.76	###			###	###	0.0
2023-Mar-31 Fri	###	0.775	0.73	0.75	457,784	344,482	79.1	79.1	###
2023-Mar-30 Thu	0.725	0.78	0.72	0.75	957,845	718,383	86.5	86.5	###
2023-Mar-29 Wed	0.725	0.725	0.6825	###			24.1	24.1	0.0
2023-Mar-28 Tue	0.73	0.77	###	0.72	1,363,371	###	19.4	19.4	###
2023-Mar-27 Mon	0.725	0.83	###	0.76	1,774,222	###	94.2	94.2	0.1
2023-Mar-24 Fri	0.625	0.745	###	###	2,035,141	###	99.0	99.0	0.0
2023-Mar-23 Thu	0.575	###	0.55	###	958,124	263,484	98.6	98.6	0.0
2023-Mar-22 Wed	0.545	0.59	0.54	0.59	777,977	439,557	95.8	95.8	0.0
2023-Mar-21 Tue	0.56	0.56	0.525	0.53	341,250	185,128	###	###	0.0
2023-Mar-20 Mon	0.54	0.585	0.54	0.555			89.5	89.5	###
2023-Mar-17 Fri	0.525	0.53	###	0.525	130,177	###	###	###	0.0
2023-Mar-16 Thu	0.54	0.54	0.5	0.51	490,523	255,071	10.1	10.1	###
2023-Mar-15 Wed	0.545	0.56	0.53	0.54	266,346	145,158	###	###	0.0
2023-Mar-14 Tue	0.55	0.585	0.53	0.53			20.3	20.3	0.0
2023-Mar-13 Mon	0.56	0.56	0.53	0.53			8.8	8.8	0.0
2023-Mar-10 Fri	0.57	0.59	0.56	0.56			###	###	###
2023-Mar-09 Thu	0.575	0.585	0.57	0.58			76.3	76.3	###
2023-Mar-08 Wed	0.585	0.59	0.58	0.58	143,641	84,029	###	###	###
2023-Mar-07 Tue	0.59	###	0.58	###	70,956	20,577	76.1	76.1	0.0
2023-Mar-06 Mon	###	###	0.58	###	500,673	###	21.6	21.6	0.0
2023-Mar-03 Fri	###	###	0.58	###	441,387	###	71.5	71.5	0.0
2023-Mar-02 Thu	###	###	###	0.58	180,473	0	87.2	87.2	###
2023-Mar-01 Wed	###	###	0.53	0.585			97.7	97.7	###
2023-Feb-28 Tue	0.5	###	0.5	0.545	1,029,679	###	97.9	97.9	0.0
2023-Feb-27 Mon	0.53	###	###	0.52	372,976	0	33.9	33.9	0.0
2023-Feb-24 Fri	###	###	###	0.53			###	###	0.0
2023-Feb-23 Thu	0.555	0.555	###	0.52	356,781	###	###	###	0.0
2023-Feb-22 Wed	0.57	0.575	0.545	0.555			18.6	18.6	###
2023-Feb-21 Tue	0.57	0.58	0.57	0.58	116,026	###	81.7	81.7	###
2023-Feb-20 Mon	0.575	0.58	###	0.58			###	###	###
2023-Feb-17 Fri	0.57	0.59	###	0.585			90.0	90.0	###
2023-Feb-16 Thu	###	###	###	###	540,241	0	94.7	94.7	0.0
2023-Feb-15 Wed	0.56	0.56	0.545	0.55			###	###	###
2023-Feb-14 Tue	0.57	0.575	0.56	0.56			###	###	###
2023-Feb-13 Mon	0.58	###	0.555	###			24.0	24.0	0.0
2023-Feb-10 Fri	###	###	0.555	###	1,248,370	346,422	###	###	0.0
2023-Feb-09 Thu	0.625	###	0.5875	0.59	1,160,271	340,829	7.7	7.7	0.0
2023-Feb-08 Wed	###	###	0.625	0.645			86.4	86.4	###
2023-Feb-07 Tue	###	###	0.625	0.625	529,745	165,545	12.4	12.4	0.0
2023-Feb-06 Mon	###	###	0.625	###			22.6	22.6	0.0
2023-Feb-03 Fri	0.72	0.73	###	###			###	###	0.0
2023-Feb-02 Thu	###	0.71	###	###			93.0	93.0	0.0
2023-Feb-01 Wed	###	###	###	0.625	849,343	0	###	###	0.0
2023-Jan-31 Tue	###	###	###	0.645			11.7	11.7	###
2023-Jan-30 Mon	0.685	0.74	0.685	###	1,013,328	###	92.2	92.2	0.0
2023-Jan-27 Fri	###	0.7	###	###	912,227	319,279	###	###	0.0
2023-Jan-25 Wed	0.7	###	###	###	1,700,679	0	4.5	4.5	0.0
2023-Jan-24 Tue	0.81	0.83	###	0.685			0.7	0.7	0.0
2023-Jan-23 Mon	###	0.75	###	0.75	4,932,588	1,849,720	###	###	###
2023-Jan-20 Fri	0.56	0.56	0.54	0.54	228,740	###	###	###	0.0
2023-Jan-19 Thu	0.54	###	0.525	###	161,080	42,283	94.5	94.5	0.0
2023-Jan-18 Wed	0.57	0.57	###	0.54			6.0	6.0	0.0
2023-Jan-17 Tue	0.51	###	###	0.555	1,576,887	0	97.6	97.6	###
2023-Jan-16 Mon	0.455	0.52	0.455	0.52			98.9	98.9	0.0
2023-Jan-13 Fri	0.47	0.48	0.45	0.45			###	###	0.0
2023-Jan-12 Thu	0.47	0.475	0.45	0.45			###	###	0.0
2023-Jan-11 Wed	###	0.46	###	0.46	241,185	55,472	94.1	94.1	0.0
2023-Jan-10 Tue	0.45	0.45	0.43	###			13.8	13.8	0.0
2023-Jan-09 Mon	0.45	0.475	0.445	0.45	402,850	###	###	###	0.0
2023-Jan-06 Fri	0.45	0.46	0.445	0.45	155,883	###	59.9	59.9	0.0
2023-Jan-05 Thu	0.41	0.46	0.41	0.46	638,070	###	###	###	0.0
2023-Jan-04 Wed	###	###	0.41	0.41	337,273	69,140	5.0	5.0	###
2023-Jan-03 Tue	0.43	0.43	0.4	0.41	101,752	42,227	10.4	10.4	###
2022-Dec-30 Fri	###	0.4225	0.41	###	141,579	###	###	###	0.0
2022-Dec-29 Thu	0.4	0.425	0.4	###			81.9	81.9	0.0
2022-Dec-28 Wed	0.42	0.42	0.4	0.4			8.3	8.3	0.0
2022-Dec-23 Fri	0.41	0.425	0.41	0.42	81,248	33,921	###	###	###
2022-Dec-22 Thu	0.445	0.445	###	###			17.1	17.1	0.0
2022-Dec-21 Wed	0.47	0.47	###	0.44			###	###	###
2022-Dec-20 Tue	###	###	0.445	0.46			###	###	0.0
2022-Dec-19 Mon	0.53	0.55	0.5	###			16.7	16.7	0.0
2022-Dec-16 Fri	0.47	###	0.47	0.51	330,089	77,570	96.9	96.9	###
2022-Dec-15 Thu	###	0.51	0.475	0.51	643,552	316,949	###	###	###
2022-Dec-14 Wed	0.51	0.51	0.49	###	104,751	52,375	###	###	0.0
2022-Dec-13 Tue	###	###	0.48	###			###	###	0.0
2022-Dec-12 Mon	0.51	0.51	0.49	###	327,722	###	###	###	0.0
2022-Dec-09 Fri	0.53	0.53	###	0.51			###	###	###
2022-Dec-08 Thu	0.525	###	0.525	0.525			75.9	75.9	0.0
2022-Dec-07 Wed	0.555	0.555	0.525	###			13.7	13.7	0.0
2022-Dec-06 Tue	0.56	0.57	0.555	0.555			34.1	34.1	###
2022-Dec-05 Mon	0.56	0.575	0.56	0.57			85.1	85.1	###
2022-Dec-02 Fri	0.575	0.575	0.56	0.56			15.9	15.9	###
2022-Dec-01 Thu	###	###	###	###			###	###	0.0
2022-Nov-30 Wed	0.56	0.57	0.555	0.56	345,786	###	60.7	60.7	###
2022-Nov-29 Tue	0.555	0.57	0.55	0.57	240,980	134,948	###	###	###
2022-Nov-28 Mon	0.575	0.585	0.555	0.57	424,948	242,220	39.5	39.5	###
2022-Nov-25 Fri	0.555	0.59	0.555	0.56	496,241	###	###	###	###
2022-Nov-24 Thu	0.555	0.57	0.54	0.55			33.5	33.5	###
2022-Nov-23 Wed	0.555	0.56	0.54	0.54			19.4	19.4	0.0
2022-Nov-22 Tue	0.585	0.585	0.55	0.55	945,070	536,327	###	###	###
2022-Nov-21 Mon	###	###	0.58	0.59			###	###	0.0
2022-Nov-18 Fri	###	###	###	###	543,624	0	###	###	0.0
2022-Nov-17 Thu	0.59	###	0.58	0.625			95.6	95.6	0.0
2022-Nov-16 Wed	0.55	###	0.54	###			###	###	0.0
2022-Nov-15 Tue	0.53	###	0.52	###	165,023	###	77.6	77.6	0.0
2022-Nov-14 Mon	0.56	0.57	0.53	0.53	710,926	###	###	###	0.0
2022-Nov-11 Fri	0.55	###	0.54	0.56			79.1	79.1	###
2022-Nov-10 Thu	0.51	0.5125	0.5	0.5			###	###	0.0
2022-Nov-09 Wed	0.525	0.53	0.51	###	296,488	154,173	###	###	0.0
2022-Nov-08 Tue	###	0.54	###	0.52			###	###	0.0
2022-Nov-07 Mon	0.53	0.53	###	###			18.2	18.2	0.0
2022-Nov-04 Fri	###	###	0.5	0.52			84.9	84.9	0.0
2022-Nov-03 Thu	###	0.525	###	0.51	437,228	114,772	###	###	###
2022-Nov-02 Wed	###	0.52	###	0.52			74.4	74.4	0.0
2022-Nov-01 Tue	0.5	0.52	0.5	###			###	###	0.0
2022-Oct-31 Mon	0.525	0.525	0.5	0.5	249,658	127,949	12.2	12.2	0.0
2022-Oct-28 Fri	0.51	0.51	###	###			36.3	36.3	0.0
2022-Oct-27 Thu	###	0.51	0.5	0.51	243,221	122,826	###	###	###
2022-Oct-26 Wed	0.525	0.525	###	###	168,787	###	13.9	13.9	0.0
2022-Oct-25 Tue	0.54	0.545	0.51	0.52			14.7	14.7	0.0
2022-Oct-24 Mon	0.54	0.575	0.525	0.55	487,245	267,984	83.3	83.3	###
2022-Oct-21 Fri	0.555	0.555	0.525	0.525			4.8	4.8	0.0
2022-Oct-20 Thu	0.52	###	0.5	###			91.6	91.6	0.0
2022-Oct-19 Wed	0.525	0.55	0.5125	0.525	687,985	###	67.9	67.9	0.0
2022-Oct-18 Tue	0.54	###	###	###	1,438,840	0	###	###	0.0
2022-Oct-17 Mon	0.48	0.48	###	0.475	205,346	49,283	###	###	###
2022-Oct-14 Fri	###	###	0.485	0.49	513,452	###	8.9	8.9	###
2022-Oct-13 Thu	0.5	0.5	0.48	0.48	235,187	115,241	###	###	0.0
2022-Oct-12 Wed	0.52	0.52	0.46	0.49	728,840	###	6.7	6.7	###
2022-Oct-11 Tue	0.54	0.55	0.49	0.5			5.5	5.5	0.0
2022-Oct-10 Mon	0.53	0.5425	0.525	###	257,148	137,252	84.2	84.2	0.0
2022-Oct-07 Fri	0.555	0.555	0.53	0.555			###	###	###
2022-Oct-06 Thu	0.57	0.57	###	0.555			15.0	15.0	###
2022-Oct-05 Wed	0.55	0.59	0.53	0.57	2,118,322	###	###	###	###
2022-Oct-04 Tue	###	0.51	0.455	0.5			###	###	0.0
2022-Oct-03 Mon	0.47	0.47	0.44	0.44			7.9	7.9	###
2022-Sep-30 Fri	###	###	0.47	0.475	793,126	186,384	###	###	###
2022-Sep-29 Thu	0.52	###	0.49	###			8.4	8.4	0.0
2022-Sep-28 Wed	0.51	0.52	0.49	###			21.7	21.7	0.0
2022-Sep-27 Tue	0.52	0.525	###	0.51	455,978	###	22.6	22.6	###
2022-Sep-26 Mon	0.47	0.54	0.47	0.52			98.3	98.3	0.0
2022-Sep-23 Fri	0.53	0.53	0.47	###	1,882,385	###	15.2	15.2	0.0
2022-Sep-21 Wed	0.59	###	0.545	0.555	560,357	###	5.9	5.9	###
2022-Sep-20 Tue	###	###	0.575	0.59	432,750	###	###	###	0.0
2022-Sep-19 Mon	0.575	###	0.555	###			###	###	0.0
2022-Sep-16 Fri	###	###	###	0.57	814,625	0	15.6	15.6	###
2022-Sep-15 Thu	###	###	###	###			###	###	0.0
2022-Sep-14 Wed	###	###	0.59	###			59.5	59.5	0.0
2022-Sep-13 Tue	0.7	0.7	###	###	978,475	###	###	###	0.0
2022-Sep-12 Mon	0.655	0.72	0.655	0.675	1,425,340	979,921	89.1	89.1	0.0
2022-Sep-09 Fri	###	###	###	0.645	1,478,374	0	###	###	###
2022-Sep-08 Thu	0.585	###	0.58	###	677,649	###	85.3	85.3	0.0
2022-Sep-07 Wed	0.57	0.59	0.56	0.57	505,353	290,577	###	###	###
2022-Sep-06 Tue	###	###	0.58	0.585			###	###	###
2022-Sep-05 Mon	###	0.625	0.575	0.585	938,047	562,828	###	###	###
2022-Sep-02 Fri	###	###	###	###			4.6	4.6	0.0
2022-Sep-01 Thu	###	###	###	###	835,941	0	###	###	0.0
2022-Aug-31 Wed	###	###	###	###	820,441	0	88.2	88.2	0.0
2022-Aug-30 Tue	###	###	###	###	729,377	0	69.1	69.1	0.0
2022-Aug-29 Mon	###	###	###	###	1,561,978	0	###	###	0.0
2022-Aug-26 Fri	###	###	0.655	0.655			###	###	###
2022-Aug-25 Thu	###	###	0.675	###			20.2	20.2	0.0
2022-Aug-24 Wed	0.685	###	0.625	###	2,054,049	###	###	###	0.0
2022-Aug-23 Tue	0.71	0.72	###	0.685	2,728,075	###	###	###	0.0
2022-Aug-22 Mon	0.77	0.785	0.73	0.73			###	###	0.1
2022-Aug-19 Fri	0.89	###	0.77	###			1.2	1.2	0.0
2022-Aug-18 Thu	0.76	###	0.76	0.85	17,427,285	###	###	###	###
2022-Aug-17 Wed	0.685	0.75	0.675	0.725			95.9	95.9	###
2022-Aug-16 Tue	0.8	0.8	0.675	###	4,760,024	###	###	###	0.0
2022-Aug-15 Mon	###	###	###	0.82			###	###	0.1
2022-Aug-12 Fri	###	###	0.88	0.885			3.5	3.5	###
2022-Aug-11 Thu	###	###	0.975	0.975	3,109,526	###	###	###	###
2022-Aug-10 Wed	0.985	###	###	###			###	###	0.0
2022-Aug-09 Tue	###	1.045	0.985	1	4,534,286	###	###	###	###
2022-Aug-08 Mon	###	1.075	###	1			12.0	12.0	###
2022-Aug-05 Fri	1.055	###	###	###	3,093,854	0	###	###	0.0
2022-Aug-04 Thu	###	1.2	###	1.045			2.0	2.0	0.1
2022-Aug-03 Wed	1.025	###	###	###	23,625,049	0	92.9	92.9	0.0
2022-Aug-02 Tue	###	###	0.84	###			99.5	99.5	0.0
2022-Aug-01 Mon	0.87	###	0.78	###			###	###	0.0
2022-Jul-29 Fri	###	1.49	0.82	0.82			###	###	0.1
2022-Jul-28 Thu	0.78	###	0.725	###	34,097,026	12,360,171	###	###	0.0
2022-Jul-27 Wed	###	0.79	0.325	###			###	###	0.0
2022-Jul-26 Tue	###	###	0.26	###	11,762,682	1,529,148	###	###	0.0
2022-Jul-25 Mon	0.29	0.29	0.26	0.26			2.4	2.4	0.0
2022-Jul-22 Fri	0.255	###	0.24	###			###	###	0.0
2022-Jul-21 Thu	0.23	0.25	###	0.25			95.7	95.7	0.0
2022-Jul-20 Wed	0.21	0.225	###	###			80.2	80.2	0.0
2022-Jul-19 Tue	0.21	0.2125	0.2	###			18.8	18.8	0.0
2022-Jul-18 Mon	###	###	0.2	###	792,048	###	###	###	0.0
2022-Jul-15 Fri	###	0.22	0.2	###			###	###	0.0
2022-Jul-14 Thu	###	###	0.185	0.2	2,876,077	###	###	###	0.0
2022-Jul-13 Wed	0.255	0.26	0.2	0.2			0.1	0.1	0.0
2022-Jul-12 Tue	###	###	0.255	0.255	10,440,680	1,331,186	###	###	0.0
2022-Jul-11 Mon	0.46	0.46	0.4	###			4.3	4.3	0.0
2022-Jul-08 Fri	0.485	###	0.45	0.47			12.1	12.1	###
2022-Jul-07 Thu	###	0.55	0.45	0.45	1,296,153	648,076	0.5	0.5	0.0
2022-Jul-06 Wed	0.45	0.58	0.45	0.53			99.2	99.2	0.0
2022-Jul-05 Tue	0.325	###	0.325	###			99.1	99.1	0.0
2022-Jul-04 Mon	###	###	###	0.325			84.8	84.8	###
2022-Jul-01 Fri	0.26	###	0.26	###			99.4	99.4	0.0
2022-Jun-30 Thu	0.25	0.28	0.25	0.26	1,231,073	###	###	###	0.0
2022-Jun-29 Wed	###	0.27	0.25	0.26	1,256,381	326,659	###	###	0.0
2022-Jun-28 Tue	###	###	0.27	0.27			5.4	5.4	###
2022-Jun-27 Mon	###	###	0.25	###	2,226,552	###	74.5	74.5	0.0
2022-Jun-24 Fri	0.26	###	0.26	###			97.4	97.4	0.0
2022-Jun-23 Thu	0.26	0.275	0.255	###			###	###	0.0
2022-Jun-22 Wed	0.285	###	0.26	0.26			###	###	0.0
2022-Jun-21 Tue	0.28	0.29	###	0.285			###	###	###
2022-Jun-20 Mon	0.285	###	0.275	0.275	1,030,442	141,685	30.2	30.2	###
2022-Jun-17 Fri	0.285	###	0.275	0.285	1,954,976	###	63.2	63.2	###
2022-Jun-16 Thu	###	###	0.29	0.29			1.4	1.4	###
2022-Jun-15 Wed	0.345	###	###	###	880,884	0	10.8	10.8	0.0
2022-Jun-14 Tue	###	###	###	###	643,325	0	94.7	94.7	0.0
2022-Jun-10 Fri	0.43	0.43	###	###	326,171	70,126	###	###	0.0
2022-Jun-09 Thu	0.4	0.43	###	0.43			###	###	###
2022-Jun-08 Wed	0.455	0.455	###	0.4	753,082	171,326	2.2	2.2	0.0
2022-Jun-07 Tue	0.48	###	0.445	0.46			20.4	20.4	0.0
2022-Jun-06 Mon	0.5	###	0.48	0.485	248,849	59,723	###	###	0.0
2022-Jun-03 Fri	0.51	0.53	0.5	0.5			###	###	0.0
2022-Jun-02 Thu	0.485	###	0.485	0.49			80.4	80.4	###
2022-Jun-01 Wed	0.58	0.58	0.5	0.52			4.8	4.8	0.0
2022-May-31 Tue	0.58	0.58	0.55	0.555			10.4	10.4	###
2022-May-30 Mon	0.54	0.59	0.54	0.575	301,825	###	93.5	93.5	###
2022-May-27 Fri	0.53	0.56	0.52	0.52	281,423	###	24.7	24.7	0.0
2022-May-26 Thu	0.5	0.555	0.49	###			###	###	0.0
2022-May-25 Wed	###	###	0.485	0.49	453,346	###	18.4	18.4	###
2022-May-24 Tue	0.56	###	0.51	0.51			###	###	###
2022-May-23 Mon	###	###	###	0.57	297,654	0	13.9	13.9	###
2022-May-20 Fri	###	###	0.59	###			23.1	23.1	0.0
2022-May-19 Thu	0.57	###	0.56	0.585	504,252	###	###	###	###
2022-May-18 Wed	###	###	###	###	629,957	0	5.7	5.7	0.0
2022-May-17 Tue	0.7	0.7	###	###	569,755	###	###	###	0.0
2022-May-16 Mon	0.73	0.78	###	###			11.0	11.0	0.0
2022-May-13 Fri	0.675	0.725	###	0.71			88.2	88.2	###
2022-May-12 Thu	0.745	0.745	###	###	1,279,958	476,784	10.0	10.0	0.0
2022-May-11 Wed	###	###	0.77	0.77	552,479	###	###	###	0.1
2022-May-10 Tue	0.855	0.855	###	###	479,322	###	###	###	0.0
2022-May-09 Mon	0.855	0.855	###	###	479,322	###	###	###	0.0
2022-May-06 Fri	###	0.86	0.78	0.86	424,385	###	###	###	###
2022-May-05 Thu	0.84	0.88	0.825	0.825			21.3	21.3	0.1
2022-May-04 Wed	0.87	0.87	0.81	0.825	431,454	362,421	20.7	20.7	0.1
2022-May-03 Tue	0.885	0.925	0.85	0.85			###	###	###
2022-May-02 Mon	0.845	0.88	0.84	0.86	928,888	798,843	###	###	###
2022-Apr-29 Fri	0.845	###	0.84	0.88	498,189	###	###	###	0.1
2022-Apr-28 Thu	0.85	0.87	###	###			13.1	13.1	0.0
2022-Apr-27 Wed	0.86	0.86	0.8	0.845	611,689	###	###	###	###
2022-Apr-26 Tue	###	###	0.85	###			14.1	14.1	0.0
2022-Apr-22 Fri	###	###	0.87	###	975,455	424,322	97.0	97.0	0.0
2022-Apr-21 Thu	1	###	###	###			###	###	0.0
2022-Apr-20 Wed	###	1.075	###	###	336,624	###	###	###	0.0
2022-Apr-19 Tue	###	###	###	###			###	###	0.0
2022-Apr-14 Thu	###	###	###	###	1,671,757	0	###	###	0.0
2022-Apr-13 Wed	###	1.185	###	###			4.4	4.4	0.0
2022-Apr-12 Tue	###	1.25	###	1.175			11.5	11.5	###
2022-Apr-11 Mon	1.28	###	1.24	1.24			22.6	22.6	0.1
2022-Apr-08 Fri	###	1.325	1.275	1.28			17.0	17.0	###
2022-Apr-07 Thu	###	###	###	###	836,286	0	32.6	32.6	0.0
2022-Apr-06 Wed	1.325	###	###	###	952,321	0	###	###	0.0
2022-Apr-05 Tue	1.45	###	###	###			###	###	0.0
2022-Apr-04 Mon	###	###	1.29	1.41	1,547,586	###	###	###	###
2022-Apr-01 Fri	###	1.355	###	###	1,106,986	749,983	26.2	26.2	0.0
2022-Mar-31 Thu	###	###	###	1.345	1,008,640	0	36.5	36.5	###
2022-Mar-30 Wed	1.44	1.45	###	###	826,087	###	10.4	10.4	0.0
2022-Mar-29 Tue	1.355	1.43	1.345	###	1,134,852	###	85.7	85.7	0.0
2022-Mar-28 Mon	1.355	###	1.325	###	967,525	640,985	###	###	0.0
2022-Mar-25 Fri	###	1.44	###	###			9.2	9.2	0.0
2022-Mar-24 Thu	###	###	###	###			###	###	0.0
2022-Mar-23 Wed	1.445	1.52	1.43	1.485	2,201,421	###	83.1	83.1	###
2022-Mar-22 Tue	1.45	1.49	1.4	###			###	###	0.0
2022-Mar-21 Mon	1.54	1.58	1.45	1.45	1,146,342	###	###	###	###
2022-Mar-18 Fri	1.56	###	###	###			3.1	3.1	0.0
2022-Mar-17 Thu	1.4	1.52	1.4	1.485	1,714,179	###	###	###	###
2022-Mar-16 Wed	###	1.385	###	1.325			22.3	22.3	0.1
2022-Mar-15 Tue	###	###	1.29	###	1,487,529	959,456	4.5	4.5	0.0
2022-Mar-14 Mon	1.455	1.47	1.425	1.455			67.5	67.5	###
2022-Mar-11 Fri	###	1.59	1.45	1.485			6.5	6.5	###
2022-Mar-10 Thu	1.53	1.625	1.5	###			90.8	90.8	0.0
2022-Mar-09 Wed	1.45	1.48	1.41	###	698,144	###	62.1	62.1	0.0
2022-Mar-08 Tue	1.42	###	1.355	1.48	1,267,457	###	94.2	94.2	0.1
2022-Mar-07 Mon	###	1.53	###	1.48	1,533,483	###	###	###	0.1
2022-Mar-04 Fri	1.55	1.55	1.45	1.51	1,277,582	1,916,373	###	###	0.1
2022-Mar-03 Thu	1.81	1.81	###	###	1,663,926	1,505,853	###	###	0.0
2022-Mar-02 Wed	1.87	1.87	1.755	1.79			###	###	0.1
2022-Mar-01 Tue	###	###	1.7	###	1,684,540	1,431,859	###	###	0.0
2022-Feb-28 Mon	1.775	1.775	1.775	1.775	0				###
2022-Feb-25 Fri	###	###	###	1.775	969,148	0	89.7	89.7	###
2022-Feb-24 Thu	1.7	1.7	1.525	1.56	1,596,786	###	###	###	###
2022-Feb-23 Wed	1.59	1.8	1.56	1.75	826,486	###	###	###	0.1
2022-Feb-22 Tue	1.74	1.74	###	###	998,257	868,483	###	###	0.0
2022-Feb-21 Mon	1.85	1.85	1.685	1.78			17.2	17.2	0.1
2022-Feb-18 Fri	1.885	1.89	1.83	1.85			19.4	19.4	0.1
2022-Feb-17 Thu	2	###	###	###	435,854	0	###	###	0.0
2022-Feb-16 Wed	###	###	1.975	2			28.4	28.4	0.1
2022-Feb-15 Tue	###	###	###	###	607,557	0	31.8	31.8	0.0
2022-Feb-14 Mon	###	###	###	###	697,971	0	10.8	10.8	0.0
2022-Feb-11 Fri	###	###	###	2.2			###	###	0.2
2022-Feb-10 Thu	2.47	2.53	###	###	424,276	###	6.6	6.6	0.0
2022-Feb-09 Wed	###	2.4	2.26	2.4	493,549	###	###	###	###
2022-Feb-08 Tue	###	2.23	###	2.23	416,421	###	###	###	###
2022-Feb-07 Mon	2.23	2.26	###	###			18.7	18.7	0.0
2022-Feb-04 Fri	2.24	###	2.21	2.23			###	###	###
2022-Feb-03 Thu	2.4	2.44	2.25	2.25	415,040	###	9.9	9.9	###
2022-Feb-02 Wed	###	###	###	2.46			###	###	0.2
2022-Feb-01 Tue	2.55	###	2.48	2.55			###	###	0.2
2022-Jan-31 Mon	###	2.5	###	2.46			81.7	81.7	0.2
2022-Jan-28 Fri	2.21	###	###	###			89.9	89.9	0.0
2022-Jan-27 Thu	2.4	2.43	###	###	1,210,954	###	4.8	4.8	0.0
2022-Jan-25 Tue	2.5	###	2.27	###	4,432,425	###	24.0	24.0	0.0
2022-Jan-24 Mon	2.23	2.24	###	###			22.6	22.6	0.0
2022-Jan-21 Fri	2.47	2.49	2.29	###	759,643	1,815,546	###	###	0.0
2022-Jan-20 Thu	2.57	2.58	2.47	2.5			###	###	0.2
2022-Jan-19 Wed	2.59	###	2.54	2.57			35.3	35.3	###
2022-Jan-18 Tue	2.8	2.8	###	###	474,659	664,522	###	###	0.0
2022-Jan-17 Mon	2.8	2.83	2.72	2.75			###	###	###
2022-Jan-14 Fri	2.81	2.87	2.73	2.79			###	###	###
2022-Jan-13 Thu	###	###	2.84	2.85			###	###	###
2022-Jan-12 Wed	###	###	###	###	325,984	0	19.7	19.7	0.0
2022-Jan-11 Tue	2.8	###	2.79	2.89	444,244	619,720	###	###	###
2022-Jan-10 Mon	2.75	2.81	###	2.77			###	###	0.2
2022-Jan-07 Fri	2.79	2.81	2.74	2.74	413,022	###	19.3	19.3	0.2
2022-Jan-06 Thu	2.85	2.85	2.71	2.73			###	###	###
2022-Jan-05 Wed	###	###	###	###			8.0	8.0	0.0
2022-Jan-04 Tue	###	###	###	###			56.8	56.8	0.0
2021-Dec-31 Fri	###	###	3	###			###	###	0.0
2021-Dec-30 Thu	###	###	3	###			23.1	23.1	0.0
2021-Dec-29 Wed	###	###	###	###	219,283	0	###	###	0.0
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	3	###	###	3			63.1	63.1	0.2
2021-Dec-22 Wed	###	###	###	3			11.3	11.3	0.2
2021-Dec-21 Tue	2.87	###	2.78	###			93.7	93.7	0.0
2021-Dec-20 Mon	###	###	###	###	572,183	0	###	###	0.0
2021-Dec-17 Fri	###	###	###	###	1,985,824	0	7.3	7.3	0.0
2021-Dec-16 Thu	3.4	3.4	3.23	3.23			###	###	###
2021-Dec-15 Wed	3.42	3.53	###	###			###	###	0.0
2021-Dec-14 Tue	3.7	3.76	3.58	###	402,722	1,477,989	###	###	0.0
2021-Dec-13 Mon	3.4	3.79	###	3.79			###	###	###
2021-Dec-10 Fri	###	3.48	###	3.48			91.7	91.7	0.2
2021-Dec-09 Thu	###	###	###	###			3.7	3.7	0.0
2021-Dec-08 Wed	3.55	###	3.43	3.59			###	###	###
2021-Dec-07 Tue	3.27	3.41	3.25	###	1,647,645	5,486,657	85.6	85.6	0.0
2021-Dec-06 Mon	###	###	###	###	1,633,078	0	###	###	0.0
2021-Dec-03 Fri	###	###	###	3.78	747,729	0	16.1	16.1	0.3
2021-Dec-02 Thu	3.86	###	3.7	3.84			41.8	41.8	0.3
2021-Dec-01 Wed	4	4	3.85	###	516,423	###	###	###	0.0
2021-Nov-30 Tue	###	4.22	###	###			###	###	0.0
2021-Nov-29 Mon	###	###	4	###			###	###	0.0
2021-Nov-26 Fri	4.5	4.5	###	###	363,555	###	7.4	7.4	0.0
2021-Nov-25 Thu	4.4	4.49	4.4	4.49			###	###	###
2021-Nov-24 Wed	###	4.46	###	###	190,288	424,342	###	###	0.0
2021-Nov-23 Tue	4.42	4.51	###	###			33.9	33.9	0.0
2021-Nov-22 Mon	###	###	4.56	4.56			5.6	5.6	0.3
2021-Nov-19 Fri	###	###	4.76	4.84	535,623	1,274,782	###	###	0.3
2021-Nov-18 Thu	4.8	4.85	###	4.8			###	###	0.3
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	4.5	4.51	###	###	415,071	935,985	13.8	13.8	0.0
2021-Nov-15 Mon	4.48	4.57	4.45	4.5	357,881	1,614,043	###	###	###
2021-Nov-12 Fri	4.55	4.59	4.42	4.5			25.2	25.2	###
2021-Nov-11 Thu	###	###	4.46	4.51	990,320	###	22.1	22.1	0.3
2021-Nov-10 Wed	4.89	4.89	4.75	4.76	441,848	###	22.7	22.7	###
2021-Nov-09 Tue	###	###	4.87	###	385,078	###	68.1	68.1	0.0
2021-Nov-08 Mon	###	###	4.84	###			###	###	0.0
2021-Nov-05 Fri	###	5.22	###	###			###	###	0.0
2021-Nov-04 Thu	5.27	###	###	###	597,625	0	15.6	15.6	0.0
2021-Nov-03 Wed	###	5.41	5.23	5.25	328,074	1,745,353	###	###	0.4
2021-Nov-02 Tue	5.4	5.5	###	###			43.0	43.0	0.0
2021-Nov-01 Mon	5.4	5.49	###	###	383,774	1,053,459	###	###	0.0
2021-Oct-29 Fri	5.55	5.73	5.26	###	888,428	###	9.2	9.2	0.0
2021-Oct-28 Thu	5.47	5.49	###	###			27.1	27.1	0.0
2021-Oct-27 Wed	###	5.7	5.43	5.49			###	###	0.4
2021-Oct-26 Tue	###	###	5.7	5.76			16.2	16.2	###
2021-Oct-25 Mon	###	###	5.72	5.85	310,320	###	###	###	0.4
2021-Oct-22 Fri	###	###	5.83	###	246,951	###	26.9	26.9	0.0
2021-Oct-21 Thu	###	###	###	###			17.8	17.8	0.0
2021-Oct-20 Wed	###	###	###	###	287,351	0	85.6	85.6	0.0
2021-Oct-19 Tue	###	###	###	###			77.8	77.8	0.0
2021-Oct-18 Mon	6.21	6.28	5.8	5.85	511,924	3,092,020	###	###	0.4
2021-Oct-15 Fri	###	###	###	6.23			###	###	0.4
2021-Oct-14 Thu	###	###	5.89	###	378,850	###	31.5	31.5	0.0
2021-Oct-13 Wed	5.75	6	5.71	6	381,425	2,233,243	92.1	92.1	0.4
2021-Oct-12 Tue	###	###	5.59	5.73			###	###	###
2021-Oct-11 Mon	6	6.23	###	###	980,785	3,055,145	###	###	0.0
2021-Oct-08 Fri	###	###	5.76	5.86			7.9	7.9	0.4
2021-Oct-07 Thu	5.23	###	###	###	1,327,883	0	96.5	96.5	0.0
2021-Oct-06 Wed	###	5.26	###	###	653,076	1,717,589	8.1	8.1	0.0
2021-Oct-05 Tue	5.5	5.5	###	###	1,863,325	5,124,143	5.5	5.5	0.0
2021-Oct-04 Mon	###	5.79	5.53	5.54			19.4	19.4	0.4
2021-Oct-01 Fri	###	5.73	5.52	###	466,485	2,623,978	###	###	0.0
2021-Sep-30 Thu	5.79	5.84	###	5.73			25.3	25.3	###
2021-Sep-29 Wed	5.75	5.86	###	5.73	637,645	###	36.1	36.1	###
2021-Sep-28 Tue	###	###	5.87	###			24.0	24.0	0.0
2021-Sep-27 Mon	###	###	###	###			15.0	15.0	0.0
2021-Sep-24 Fri	###	###	###	###			87.3	87.3	0.0
2021-Sep-23 Thu	5.85	###	5.83	###			###	###	0.0
2021-Sep-22 Wed	5.83	###	5.59	5.82			32.1	32.1	0.4
2021-Sep-21 Tue	###	###	5.8	5.82			15.0	15.0	0.4
2021-Sep-20 Mon	###	###	###	6			54.3	54.3	0.4
2021-Sep-17 Fri	###	###	###	###			###	###	0.0
2021-Sep-16 Thu	###	###	###	###	514,622	0	10.6	10.6	0.0
2021-Sep-15 Wed	6.54	6.54	6.29	6.29			10.6	10.6	###
2021-Sep-14 Tue	###	###	6.5	6.55	286,659	931,641	30.7	30.7	0.5
2021-Sep-13 Mon	###	6.72	6.52	6.58			29.3	29.3	0.5
2021-Sep-10 Fri	6.49	###	6.47	###			###	###	0.0
2021-Sep-09 Thu	6.55	###	6.41	6.45	301,042	###	46.4	46.4	###
2021-Sep-08 Wed	###	###	6.55	###	255,040	835,256	30.1	30.1	0.0
2021-Sep-07 Tue	6.83	6.83	###	###			21.1	21.1	0.0
2021-Sep-06 Mon	6.7	###	6.7	6.88	914,920	3,064,982	85.2	85.2	###
2021-Sep-03 Fri	###	###	6.53	6.59	307,328	1,003,425	33.7	33.7	###
2021-Sep-02 Thu	###	###	6.55	6.59			30.2	30.2	###
2021-Sep-01 Wed	###	6.72	6.53	###			62.8	62.8	0.0
2021-Aug-31 Tue	6.55	###	6.47	###			###	###	0.0
2021-Aug-30 Mon	6.42	6.49	6.25	6.47			###	###	0.5
2021-Aug-27 Fri	6.5	6.56	###	6.42	225,529	###	27.6	27.6	0.5
2021-Aug-26 Thu	###	###	6.49	6.5			26.8	26.8	0.5
2021-Aug-25 Wed	###	###	6.5	###	894,845	2,908,246	###	###	0.0
2021-Aug-24 Tue	6.7	6.73	###	###	626,846	###	###	###	0.0
2021-Aug-23 Mon	###	6.77	6.59	###	888,487	###	69.3	69.3	0.0