(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices

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 Thu 24-Apr-18 08:00:13 PM 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

(AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED Daily Prices...

TOC Company Info for AFI Limits

Company Details for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Listing Code	AFI
Listing Name	AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
GICS Sector	Not Applic
ISIN Name	AUSTRALIAN FOUNDAT.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000AFI5

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for AFI .. Wednesday 17th April 2024

AFI 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	###	18,048	0.0
MAX	###	###	98.2

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for AFI 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 (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.24
2024-Apr-17 Wed	7.29	7.29	7.22	7.25	302,650	2,195,725	29.6	29.6	0.5
2024-Apr-16 Tue	7.28	###	7.25	7.26	296,525	###	50.8	50.8	0.5
2024-Apr-15 Mon	###	###	7.26	###			###	###	0.0
2024-Apr-12 Fri	###	###	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	7.27	###			###	###	0.0
2024-Apr-10 Wed	###	7.41	###	7.4	639,926	2,370,925	75.3	75.3	0.5
2024-Apr-09 Tue	###	###	###	###	335,148	0	70.5	70.5	0.0
2024-Apr-08 Mon	7.27	###	7.27	7.27			###	###	###
2024-Apr-05 Fri	###	###	7.26	7.27			28.5	28.5	###
2024-Apr-04 Thu	###	###	###	###	353,820	0	###	###	0.0
2024-Apr-03 Wed	###	###	7.28	7.28			###	###	0.5
2024-Apr-02 Tue	###	###	###	###	487,786	0	###	###	0.0
2024-Mar-28 Thu	###	###	7.29	###	455,044	###	###	###	0.0
2024-Mar-27 Wed	7.28	###	7.27	7.29	490,124	###	64.9	64.9	###
2024-Mar-26 Tue	###	###	7.28	7.28			###	###	0.5
2024-Mar-25 Mon	###	###	###	###	466,052	0	###	###	0.0
2024-Mar-22 Fri	###	###	7.29	###			71.3	71.3	0.0
2024-Mar-21 Thu	7.28	###	7.26	###	274,324	###	66.8	66.8	0.0
2024-Mar-20 Wed	7.25	7.29	7.23	7.25			71.9	71.9	0.5
2024-Mar-19 Tue	7.23	7.25	7.2	7.23			###	###	###
2024-Mar-18 Mon	7.2	7.25	###	7.2			###	###	0.5
2024-Mar-15 Fri	7.25	7.26	###	7.2			29.1	29.1	0.5
2024-Mar-14 Thu	###	###	7.24	7.24	363,720	###	24.0	24.0	0.5
2024-Mar-13 Wed	###	###	###	###	327,122	0	###	###	0.0
2024-Mar-12 Tue	###	###	7.28	7.29			###	###	###
2024-Mar-11 Mon	7.43	7.44	###	###	589,482	2,192,873	###	###	0.0
2024-Mar-08 Fri	7.42	7.47	7.4	7.45			###	###	0.5
2024-Mar-07 Thu	###	7.42	###	7.4	466,953	###	68.9	68.9	0.5
2024-Mar-06 Wed	###	7.4	###	###			###	###	0.0
2024-Mar-05 Tue	###	###	7.345	###	452,847	1,663,080	71.2	71.2	0.0
2024-Mar-04 Mon	7.4	7.42	###	###			###	###	0.0
2024-Mar-01 Fri	###	7.43	###	7.4	296,257	###	64.5	64.5	0.5
2024-Feb-29 Thu	###	7.43	###	###	596,446	###	###	###	0.0
2024-Feb-28 Wed	7.44	7.45	###	7.41			###	###	###
2024-Feb-27 Tue	7.4	7.47	###	7.45	508,088	###	77.1	77.1	0.5
2024-Feb-26 Mon	7.45	7.48	###	7.4			34.3	34.3	0.5
2024-Feb-23 Fri	7.45	7.5	7.45	7.48			###	###	0.5
2024-Feb-22 Thu	###	7.46	###	7.45			###	###	0.5
2024-Feb-21 Wed	###	7.4	###	###			75.0	75.0	0.0
2024-Feb-20 Tue	###	###	###	###			31.4	31.4	0.0
2024-Feb-19 Mon	7.45	7.46	###	###			30.5	30.5	0.0
2024-Feb-16 Fri	7.48	7.49	###	7.46			###	###	0.5
2024-Feb-15 Thu	7.52	7.53	7.46	7.48			29.2	29.2	0.5
2024-Feb-14 Wed	7.47	7.55	7.45	7.51			###	###	###
2024-Feb-13 Tue	7.44	###	7.44	7.5	483,448	1,798,426	###	###	0.5
2024-Feb-12 Mon	7.48	7.51	7.42	7.42			###	###	0.5
2024-Feb-09 Fri	7.4	7.5	7.4	7.5			78.9	78.9	0.5
2024-Feb-08 Thu	7.4	7.42	###	7.4	506,284	###	66.2	66.2	0.5
2024-Feb-07 Wed	###	7.42	###	7.41			###	###	###
2024-Feb-06 Tue	###	###	###	###			67.5	67.5	0.0
2024-Feb-05 Mon	###	7.4	###	###			44.2	44.2	0.0
2024-Feb-02 Fri	7.4	7.42	###	###			28.5	28.5	0.0
2024-Feb-01 Thu	7.5	7.51	7.48	7.49			41.9	41.9	###
2024-Jan-31 Wed	7.48	7.52	7.46	7.52	618,580	###	67.8	67.8	0.5
2024-Jan-30 Tue	7.5	7.51	7.47	7.47			31.3	31.3	###
2024-Jan-29 Mon	7.47	7.5	7.46	7.5	369,123	2,761,040	###	###	0.5
2024-Jan-25 Thu	7.48	7.5	7.47	7.47			###	###	###
2024-Jan-24 Wed	7.47	7.49	7.41	7.48			69.6	69.6	0.5
2024-Jan-23 Tue	7.44	7.49	7.44	7.47			73.4	73.4	###
2024-Jan-22 Mon	7.51	7.51	###	7.49			41.3	41.3	###
2024-Jan-19 Fri	7.42	7.51	7.42	7.51			81.3	81.3	###
2024-Jan-18 Thu	7.46	7.49	7.42	7.48			###	###	0.5
2024-Jan-17 Wed	7.47	7.5	7.46	7.49	530,527	3,968,341	75.4	75.4	###
2024-Jan-16 Tue	7.49	7.5	7.46	7.48	285,927	###	43.6	43.6	0.5
2024-Jan-15 Mon	7.51	7.53	7.49	7.49	750,989	5,639,927	###	###	###
2024-Jan-12 Fri	7.51	7.52	7.5	7.51			###	###	###
2024-Jan-11 Thu	7.51	7.52	7.5	7.5	339,389	###	###	###	0.5
2024-Jan-10 Wed	7.51	7.52	7.49	7.5	255,687	###	38.0	38.0	0.5
2024-Jan-09 Tue	7.48	7.51	7.48	7.5	490,042	###	71.8	71.8	0.5
2024-Jan-08 Mon	7.48	7.5	7.45	7.46			45.0	45.0	0.5
2024-Jan-05 Fri	7.44	7.48	7.43	7.47			74.1	74.1	###
2024-Jan-04 Thu	7.44	7.46	7.43	7.43	156,052	###	34.1	34.1	###
2024-Jan-03 Wed	7.44	7.46	7.43	7.44			###	###	###
2024-Jan-02 Tue	7.44	7.45	7.42	7.44	409,724	###	###	###	###
2023-Dec-29 Fri	7.44	7.47	7.44	7.45			69.2	69.2	0.5
2023-Dec-28 Thu	7.43	7.47	7.42	7.42			27.8	27.8	0.5
2023-Dec-27 Wed	###	7.44	###	7.44	362,444	###	###	###	###
2023-Dec-22 Fri	###	7.41	###	###	477,087	###	74.4	74.4	0.0
2023-Dec-21 Thu	###	###	7.29	###	392,156	###	35.8	35.8	0.0
2023-Dec-20 Wed	7.29	7.4	7.29	###	540,470	3,969,752	72.1	72.1	0.0
2023-Dec-19 Tue	7.25	###	7.25	7.25	654,273	###	61.4	61.4	0.5
2023-Dec-18 Mon	7.25	7.27	7.23	7.25			67.3	67.3	0.5
2023-Dec-15 Fri	7.26	7.27	7.25	7.25	432,949	###	33.6	33.6	0.5
2023-Dec-14 Thu	###	7.27	###	7.24			###	###	0.5
2023-Dec-13 Wed	###	###	###	###	464,123	0	###	###	0.0
2023-Dec-12 Tue	###	###	###	###	298,543	0	###	###	0.0
2023-Dec-11 Mon	###	###	###	###	300,370	0	73.3	73.3	0.0
2023-Dec-08 Fri	###	###	###	###			###	###	0.0
2023-Dec-07 Thu	###	###	###	###	417,787	0	67.4	67.4	0.0
2023-Dec-06 Wed	###	###	###	###			63.7	63.7	0.0
2023-Dec-05 Tue	###	###	###	###	377,949	0	79.6	79.6	0.0
2023-Dec-04 Mon	###	###	###	###			###	###	0.0
2023-Dec-01 Fri	###	###	###	###			###	###	0.0
2023-Nov-30 Thu	###	###	###	###	328,075	0	###	###	0.0
2023-Nov-29 Wed	###	###	###	###			71.2	71.2	0.0
2023-Nov-28 Tue	###	###	7	###	459,889	###	###	###	0.0
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	###	###	###	###			67.8	67.8	0.0
2023-Nov-23 Thu	###	###	###	###			###	###	0.0
2023-Nov-22 Wed	###	###	###	###	411,127	0	###	###	0.0
2023-Nov-21 Tue	###	###	###	###			33.9	33.9	0.0
2023-Nov-20 Mon	###	###	###	###			###	###	0.0
2023-Nov-17 Fri	###	###	###	###	325,485	0	35.2	35.2	0.0
2023-Nov-16 Thu	###	###	###	###			73.1	73.1	0.0
2023-Nov-15 Wed	7	###	7	###			###	###	0.0
2023-Nov-14 Tue	###	7	###	###			###	###	0.0
2023-Nov-13 Mon	###	###	6.925	###	497,456	1,722,441	43.6	43.6	0.0
2023-Nov-10 Fri	###	###	###	###			34.4	34.4	0.0
2023-Nov-09 Thu	###	###	###	###	541,771	0	###	###	0.0
2023-Nov-08 Wed	6.89	###	6.89	###			###	###	0.0
2023-Nov-07 Tue	###	###	###	###	315,978	0	###	###	0.0
2023-Nov-06 Mon	###	###	6.89	###	394,154	###	33.7	33.7	0.0
2023-Nov-03 Fri	6.79	###	6.79	6.88	445,370	###	###	###	###
2023-Nov-02 Thu	###	6.8	###	6.78	454,887	###	79.8	79.8	0.5
2023-Nov-01 Wed	###	###	6.55	###	314,185	1,028,955	###	###	0.0
2023-Oct-31 Tue	###	###	6.55	6.55	390,651	1,279,382	31.2	31.2	0.5
2023-Oct-30 Mon	###	###	6.54	6.59			###	###	###
2023-Oct-27 Fri	6.55	###	6.54	6.56	328,946	1,075,653	66.3	66.3	0.5
2023-Oct-26 Thu	###	###	6.53	6.54	585,457	###	###	###	0.5
2023-Oct-25 Wed	###	6.7	###	###			###	###	0.0
2023-Oct-24 Tue	###	6.71	###	###			###	###	0.0
2023-Oct-23 Mon	6.75	6.75	###	###	483,079	###	###	###	0.0
2023-Oct-20 Fri	6.77	6.8	6.75	6.76	272,044	###	###	###	0.5
2023-Oct-19 Thu	6.8	6.81	6.74	6.8			###	###	0.5
2023-Oct-18 Wed	6.8	6.82	6.77	6.8	316,875	###	71.8	71.8	0.5
2023-Oct-17 Tue	6.76	6.81	6.75	6.78	552,225	3,744,085	75.7	75.7	0.5
2023-Oct-16 Mon	6.78	6.79	6.74	6.75			42.0	42.0	0.5
2023-Oct-13 Fri	6.83	6.84	6.77	6.77			###	###	###
2023-Oct-12 Thu	6.83	6.86	6.8	6.82			###	###	0.5
2023-Oct-11 Wed	6.84	6.87	6.81	6.82			27.8	27.8	0.5
2023-Oct-10 Tue	6.84	###	6.82	6.83			30.4	30.4	0.5
2023-Oct-09 Mon	6.84	6.89	6.8	6.8	351,274	2,404,470	35.1	35.1	0.5
2023-Oct-06 Fri	6.8	###	6.8	6.84	382,927	1,301,951	###	###	0.5
2023-Oct-05 Thu	6.81	6.83	6.77	6.8			33.9	33.9	0.5
2023-Oct-04 Wed	6.83	6.85	6.78	6.78			###	###	0.5
2023-Oct-03 Tue	6.86	6.89	6.81	6.83	308,849	###	38.4	38.4	0.5
2023-Oct-02 Mon	6.88	###	6.82	6.84			30.5	30.5	0.5
2023-Sep-29 Fri	6.84	###	6.84	6.87	249,142	###	67.3	67.3	###
2023-Sep-28 Thu	6.87	6.89	6.79	6.79			###	###	0.5
2023-Sep-27 Wed	###	###	6.85	6.85			27.6	27.6	###
2023-Sep-26 Tue	###	###	6.88	6.88			40.7	40.7	###
2023-Sep-25 Mon	###	###	###	###	281,184	0	30.4	30.4	0.0
2023-Sep-22 Fri	###	###	###	###	550,228	0	###	###	0.0
2023-Sep-21 Thu	###	###	###	###			38.5	38.5	0.0
2023-Sep-20 Wed	7	###	###	###			###	###	0.0
2023-Sep-19 Tue	###	7	###	7	199,429	###	###	###	0.5
2023-Sep-18 Mon	###	###	###	###	324,523	0	###	###	0.0
2023-Sep-15 Fri	###	###	###	###			66.8	66.8	0.0
2023-Sep-14 Thu	###	###	###	###	292,424	0	64.8	64.8	0.0
2023-Sep-13 Wed	###	###	###	###			###	###	0.0
2023-Sep-12 Tue	###	###	###	###			###	###	0.0
2023-Sep-11 Mon	###	###	###	###	310,947	0	79.0	79.0	0.0
2023-Sep-08 Fri	###	###	###	###	471,381	0	###	###	0.0
2023-Sep-07 Thu	###	###	###	###			###	###	0.0
2023-Sep-06 Wed	###	###	###	###	338,222	0	29.4	29.4	0.0
2023-Sep-05 Tue	###	7	###	7			75.8	75.8	0.5
2023-Sep-04 Mon	###	7	###	###			70.2	70.2	0.0
2023-Sep-01 Fri	###	7	###	###	313,187	1,096,154	###	###	0.0
2023-Aug-31 Thu	6.89	###	6.87	###	422,580	###	###	###	0.0
2023-Aug-30 Wed	6.88	###	6.86	6.87			###	###	###
2023-Aug-29 Tue	6.88	###	6.85	6.86			32.7	32.7	0.5
2023-Aug-28 Mon	6.88	6.89	6.85	6.86	275,650	###	###	###	0.5
2023-Aug-25 Fri	###	###	6.86	6.86	295,924	###	###	###	0.5
2023-Aug-24 Thu	###	###	6.87	###	391,741	###	###	###	0.0
2023-Aug-23 Wed	###	###	6.84	###			###	###	0.0
2023-Aug-22 Tue	###	###	###	###	244,129	0	34.3	34.3	0.0
2023-Aug-21 Mon	###	###	###	###	322,551	0	###	###	0.0
2023-Aug-18 Fri	###	7	###	###			30.2	30.2	0.0
2023-Aug-17 Thu	###	7	###	7	332,888	###	75.0	75.0	0.5
2023-Aug-16 Wed	###	###	###	###	668,270	0	27.4	27.4	0.0
2023-Aug-15 Tue	###	###	###	###	501,486	0	###	###	0.0
2023-Aug-14 Mon	###	###	###	###	442,252	0	73.7	73.7	0.0
2023-Aug-11 Fri	###	###	7	###			31.6	31.6	0.0
2023-Aug-10 Thu	7.2	7.27	###	7.21			64.4	64.4	###
2023-Aug-09 Wed	7.22	7.23	###	###	316,679	###	30.7	30.7	0.0
2023-Aug-08 Tue	7.23	7.27	7.21	7.22			###	###	0.5
2023-Aug-07 Mon	7.21	7.23	7.2	7.22			72.6	72.6	0.5
2023-Aug-04 Fri	7.21	7.22	###	7.21	381,856	###	67.1	67.1	###
2023-Aug-03 Thu	###	7.23	###	7.21			###	###	###
2023-Aug-02 Wed	7.22	7.25	###	###			###	###	0.0
2023-Aug-01 Tue	7.21	7.24	7.2	7.22			68.5	68.5	0.5
2023-Jul-31 Mon	###	7.24	###	7.21			74.6	74.6	###
2023-Jul-28 Fri	###	###	###	###	429,773	0	69.9	69.9	0.0
2023-Jul-27 Thu	###	###	###	###	446,640	0	###	###	0.0
2023-Jul-26 Wed	###	###	###	###			###	###	0.0
2023-Jul-25 Tue	###	###	###	###			###	###	0.0
2023-Jul-24 Mon	###	###	###	###			###	###	0.0
2023-Jul-21 Fri	###	###	###	###	480,248	0	###	###	0.0
2023-Jul-20 Thu	###	###	###	###	541,757	0	34.2	34.2	0.0
2023-Jul-19 Wed	###	###	###	###			67.9	67.9	0.0
2023-Jul-18 Tue	###	###	###	###	365,378	0	###	###	0.0
2023-Jul-17 Mon	###	###	###	###			38.0	38.0	0.0
2023-Jul-14 Fri	###	###	###	###	343,349	0	###	###	0.0
2023-Jul-13 Thu	###	###	###	###			62.1	62.1	0.0
2023-Jul-12 Wed	###	###	###	###			###	###	0.0
2023-Jul-11 Tue	###	###	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	7	7	410,550	1,436,925	35.5	35.5	0.5
2023-Jul-07 Fri	###	###	###	###	425,170	0	35.1	35.1	0.0
2023-Jul-06 Thu	###	###	###	###	201,077	0	76.8	76.8	0.0
2023-Jul-05 Wed	###	###	###	###	298,355	0	70.4	70.4	0.0
2023-Jul-04 Tue	###	###	###	###	484,176	0	57.3	57.3	0.0
2023-Jul-03 Mon	###	###	###	###	671,641	0	###	###	0.0
2023-Jun-30 Fri	###	###	###	###			###	###	0.0
2023-Jun-29 Thu	###	###	###	###	376,089	0	30.6	30.6	0.0
2023-Jun-28 Wed	###	###	###	###			###	###	0.0
2023-Jun-27 Tue	###	###	###	###	494,924	0	38.0	38.0	0.0
2023-Jun-26 Mon	7	###	###	###			41.4	41.4	0.0
2023-Jun-23 Fri	###	###	7	7	516,552	###	###	###	0.5
2023-Jun-22 Thu	###	###	###	###			###	###	0.0
2023-Jun-21 Wed	###	###	###	###			36.5	36.5	0.0
2023-Jun-20 Tue	###	###	###	###	788,177	0	72.9	72.9	0.0
2023-Jun-19 Mon	###	###	###	###			###	###	0.0
2023-Jun-16 Fri	###	###	7	###	617,781	###	###	###	0.0
2023-Jun-15 Thu	###	###	7	7			###	###	0.5
2023-Jun-14 Wed	###	###	###	###	339,645	0	40.7	40.7	0.0
2023-Jun-13 Tue	###	###	7	###	451,474	1,580,159	38.9	38.9	0.0
2023-Jun-09 Fri	###	###	###	###			###	###	0.0
2023-Jun-08 Thu	###	###	###	###	319,452	0	76.4	76.4	0.0
2023-Jun-07 Wed	###	###	7	###			###	###	0.0
2023-Jun-06 Tue	###	###	7	7			###	###	0.5
2023-Jun-05 Mon	###	###	###	###			###	###	0.0
2023-Jun-02 Fri	###	###	###	###			###	###	0.0
2023-Jun-01 Thu	###	###	###	###			30.2	30.2	0.0
2023-May-31 Wed	###	###	###	###	480,388	0	###	###	0.0
2023-May-30 Tue	###	###	###	###	246,889	0	###	###	0.0
2023-May-29 Mon	###	###	###	###			###	###	0.0
2023-May-26 Fri	###	###	###	###	485,626	0	32.9	32.9	0.0
2023-May-25 Thu	###	###	###	###	546,654	0	###	###	0.0
2023-May-24 Wed	###	###	###	###			###	###	0.0
2023-May-23 Tue	###	###	###	###	350,349	0	73.8	73.8	0.0
2023-May-22 Mon	###	###	###	###	399,758	0	###	###	0.0
2023-May-19 Fri	###	###	###	###	327,680	0	31.0	31.0	0.0
2023-May-18 Thu	###	###	###	###			71.4	71.4	0.0
2023-May-17 Wed	###	###	###	###	295,989	0	32.5	32.5	0.0
2023-May-16 Tue	###	###	###	###			40.4	40.4	0.0
2023-May-15 Mon	###	7.2	###	###			41.7	41.7	0.0
2023-May-12 Fri	###	###	###	###	274,844	0	###	###	0.0
2023-May-11 Thu	###	###	###	###			###	###	0.0
2023-May-10 Wed	###	7.21	###	###	265,943	958,724	34.4	34.4	0.0
2023-May-09 Tue	###	###	###	###	333,140	0	78.0	78.0	0.0
2023-May-08 Mon	###	###	###	###			37.7	37.7	0.0
2023-May-05 Fri	###	###	###	###	376,875	0	34.5	34.5	0.0
2023-May-04 Thu	###	7.2	###	###			61.9	61.9	0.0
2023-May-03 Wed	###	###	###	###	485,221	0	###	###	0.0
2023-May-02 Tue	7.21	7.22	###	###	321,678	1,161,257	47.3	47.3	0.0
2023-May-01 Mon	###	7.23	###	###	535,858	1,937,126	###	###	0.0
2023-Apr-28 Fri	7.25	7.25	###	###	506,944	1,837,672	###	###	0.0
2023-Apr-27 Thu	7.23	7.25	7.2	7.2			###	###	0.5
2023-Apr-26 Wed	7.23	7.27	7.22	7.22			###	###	0.5
2023-Apr-24 Mon	7.27	7.29	7.24	7.24			###	###	0.5
2023-Apr-21 Fri	7.29	###	7.25	7.26			###	###	0.5
2023-Apr-20 Thu	7.26	###	7.24	7.29	306,625	1,109,982	75.5	75.5	###
2023-Apr-19 Wed	###	###	7.24	7.25			###	###	0.5
2023-Apr-18 Tue	7.25	###	7.23	###			###	###	0.0
2023-Apr-17 Mon	7.24	7.28	7.23	7.25	295,747	2,145,644	72.3	72.3	0.5
2023-Apr-14 Fri	7.28	7.29	7.24	7.26			27.1	27.1	0.5
2023-Apr-13 Thu	###	###	7.23	7.23	399,242	1,443,259	22.8	22.8	###
2023-Apr-12 Wed	###	###	###	###			30.2	30.2	0.0
2023-Apr-11 Tue	###	7.42	###	###			###	###	0.0
2023-Apr-06 Thu	###	7.42	###	###	244,952	908,771	71.3	71.3	0.0
2023-Apr-05 Wed	7.45	7.45	###	###	298,483	1,111,849	###	###	0.0
2023-Apr-04 Tue	7.43	7.5	###	7.45			###	###	0.5
2023-Apr-03 Mon	###	7.48	###	7.48			###	###	0.5
2023-Mar-31 Fri	###	7.4	###	###			62.6	62.6	0.0
2023-Mar-30 Thu	7.25	###	7.22	7.25	347,955	###	###	###	0.5
2023-Mar-29 Wed	7.21	7.23	###	7.2	208,880	###	34.8	34.8	0.5
2023-Mar-28 Tue	7.23	7.25	###	7.2	336,758	1,220,747	28.2	28.2	0.5
2023-Mar-27 Mon	7.24	###	7.2	7.2			###	###	0.5
2023-Mar-24 Fri	7.26	7.27	7.22	7.25	213,357	1,545,771	###	###	0.5
2023-Mar-23 Thu	7.26	###	7.25	7.25	226,287	###	###	###	0.5
2023-Mar-22 Wed	7.28	###	7.25	7.25	318,225	###	35.5	35.5	0.5
2023-Mar-21 Tue	7.28	###	7.23	7.24	272,773	986,074	###	###	0.5
2023-Mar-20 Mon	7.28	7.4	7.25	7.25	297,270	###	###	###	0.5
2023-Mar-17 Fri	7.26	###	7.25	7.27			64.8	64.8	###
2023-Mar-16 Thu	###	###	7.23	7.23			33.6	33.6	###
2023-Mar-15 Wed	7.41	7.44	###	7.4			###	###	0.5
2023-Mar-14 Tue	7.41	7.46	7.4	7.4			49.9	49.9	0.5
2023-Mar-13 Mon	7.5	7.53	7.42	7.42			###	###	0.5
2023-Mar-10 Fri	7.57	7.58	7.5	7.5	262,651	1,980,388	###	###	0.5
2023-Mar-09 Thu	7.55	7.59	7.53	7.57			71.3	71.3	###
2023-Mar-08 Wed	7.54	7.57	7.52	7.55			###	###	###
2023-Mar-07 Tue	7.53	7.57	7.51	7.57			###	###	###
2023-Mar-06 Mon	7.56	7.59	7.5	7.53			###	###	0.5
2023-Mar-03 Fri	7.55	7.58	7.52	7.57			73.6	73.6	###
2023-Mar-02 Thu	7.53	7.59	7.53	7.55			###	###	###
2023-Mar-01 Wed	7.55	7.57	7.52	7.54			33.0	33.0	0.5
2023-Feb-28 Tue	7.53	7.54	7.51	7.51	223,946	###	###	###	###
2023-Feb-27 Mon	7.51	7.54	7.51	7.51			78.6	78.6	###
2023-Feb-24 Fri	7.5	7.53	7.5	7.51			###	###	###
2023-Feb-23 Thu	7.53	7.55	7.5	7.5	301,558	2,269,223	35.8	35.8	0.5
2023-Feb-22 Wed	7.51	7.58	7.51	7.53	214,126	1,615,580	###	###	0.5
2023-Feb-21 Tue	7.54	7.55	7.52	7.52	302,756	###	###	###	0.5
2023-Feb-20 Mon	7.52	7.54	7.5	7.53	243,070	1,827,886	###	###	0.5
2023-Feb-17 Fri	7.56	7.58	7.5	7.51	399,442	###	37.9	37.9	###
2023-Feb-16 Thu	7.55	7.58	7.53	7.58	316,326	2,389,842	###	###	###
2023-Feb-15 Wed	7.53	7.59	7.5	7.52	300,056	2,263,922	###	###	0.5
2023-Feb-14 Tue	7.51	7.54	7.49	7.52			76.9	76.9	0.5
2023-Feb-13 Mon	7.5	7.53	7.49	7.49	364,846	###	45.6	45.6	###
2023-Feb-10 Fri	7.52	7.54	7.49	7.5	206,471	1,551,629	###	###	0.5
2023-Feb-09 Thu	7.5	7.55	7.49	7.55			81.5	81.5	###