(ASL) ANDEAN SILVER LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Wed 25-May-21 10:09:13 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

(ASL) ANDEAN SILVER LIMITED Daily Prices...

TOC Company Info for ASL Limits

Company Details for (ASL) ANDEAN SILVER LIMITED

Listing Code	ASL
Listing Name	ANDEAN SILVER LIMITED
GICS Sector	Materials
ISIN Name	AUSDRILL LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ASL2

Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for ASL .. Tuesday 20th May 2025

ASL 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 ASL Bottom

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

End of day Prices (full format),

300 Days for (ASL) ANDEAN SILVER LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-May-20 Tue	###	###	###	0.88			11.2	11.2	0.1
2025-May-19 Mon	0.85	###	0.85	0.89			###	###	###
2025-May-16 Fri	0.89	###	0.82	0.845	856,644	351,224	6.7	6.7	###
2025-May-15 Thu	###	###	0.85	###			###	###	0.0
2025-May-14 Wed	###	0.975	###	###	326,486	###	###	###	0.0
2025-May-13 Tue	###	###	###	###	514,227	0	16.6	16.6	0.0
2025-May-12 Mon	###	###	###	###			###	###	0.0
2025-May-09 Fri	###	###	0.975	0.975			10.9	10.9	###
2025-May-08 Thu	###	###	0.975	###			###	###	0.0
2025-May-07 Wed	###	###	###	###	659,850	0	###	###	0.0
2025-May-06 Tue	###	###	0.945	0.975			###	###	###
2025-May-05 Mon	0.975	0.975	###	###			###	###	0.0
2025-May-02 Fri	###	###	###	###			###	###	0.0
2025-May-01 Thu	1.055	###	0.955	###			###	###	0.0
2025-Apr-30 Wed	###	###	###	###	3,309,156	0	21.8	21.8	0.0
2025-Apr-29 Tue	###	###	1	###			###	###	0.0
2025-Apr-28 Mon	0.985	###	###	###	1,274,384	0	###	###	0.0
2025-Apr-24 Thu	###	###	0.925	###			###	###	0.0
2025-Apr-23 Wed	###	###	###	###			6.8	6.8	0.0
2025-Apr-22 Tue	###	###	0.945	0.955			74.2	74.2	0.1
2025-Apr-17 Thu	###	1.045	0.945	0.955	926,983	922,348	11.6	11.6	0.1
2025-Apr-16 Wed	###	1	###	###	942,881	471,440	###	###	0.0
2025-Apr-15 Tue	###	###	###	###	726,474	0	20.1	20.1	0.0
2025-Apr-14 Mon	###	###	0.955	###	1,728,648	825,429	25.4	25.4	0.0
2025-Apr-11 Fri	###	0.985	0.86	###			###	###	0.0
2025-Apr-10 Thu	###	###	###	###			###	###	0.0
2025-Apr-09 Wed	###	###	###	###	1,745,372	0	7.7	7.7	0.0
2025-Apr-08 Tue	0.88	0.945	0.88	0.945	533,023	486,383	###	###	0.1
2025-Apr-07 Mon	0.88	###	0.82	0.88	1,671,379	###	71.2	71.2	0.1
2025-Apr-04 Fri	0.975	###	###	###	1,161,080	0	40.0	40.0	0.0
2025-Apr-03 Thu	###	###	###	###	772,945	0	###	###	0.0
2025-Apr-02 Wed	###	###	###	###	1,492,928	0	3.9	3.9	0.0
2025-Apr-01 Tue	1.26	###	###	###	1,783,727	0	###	###	0.0
2025-Mar-31 Mon	###	###	1.245	1.27			13.2	13.2	###
2025-Mar-28 Fri	1.26	###	1.26	1.345	1,266,280	797,756	###	###	###
2025-Mar-27 Thu	1.25	1.25	1.2	1.23	497,779	609,779	###	###	0.1
2025-Mar-26 Wed	1.24	1.285	###	1.2	1,432,352	920,286	###	###	0.1
2025-Mar-25 Tue	1.23	1.245	1.22	1.23			###	###	0.1
2025-Mar-24 Mon	1.23	1.23	###	1.2			21.4	21.4	0.1
2025-Mar-21 Fri	1.2	1.25	###	1.23			84.1	84.1	0.1
2025-Mar-20 Thu	1.2	1.22	1.185	###	830,843	999,088	###	###	0.0
2025-Mar-19 Wed	###	1.225	###	###	821,479	503,155	29.6	29.6	0.0
2025-Mar-18 Tue	###	###	1.1425	###	1,074,079	###	84.3	84.3	0.0
2025-Mar-17 Mon	1.125	###	###	###	439,441	0	###	###	0.0
2025-Mar-14 Fri	###	###	###	###	1,129,172	0	68.4	68.4	0.0
2025-Mar-13 Thu	1.025	1.085	###	###			91.1	91.1	0.0
2025-Mar-12 Wed	###	###	###	###			###	###	0.0
2025-Mar-11 Tue	###	###	###	###	924,385	0	12.1	12.1	0.0
2025-Mar-10 Mon	###	###	###	0.985	674,449	0	80.9	80.9	###
2025-Mar-07 Fri	1.025	###	0.955	0.975	800,724	382,345	###	###	###
2025-Mar-06 Thu	###	1.045	###	###			91.3	91.3	0.0
2025-Mar-05 Wed	###	###	0.955	###	618,571	###	###	###	0.0
2025-Mar-04 Tue	###	1.045	###	0.975			###	###	###
2025-Mar-03 Mon	###	###	###	###	335,926	0	###	###	0.0
2025-Feb-28 Fri	1.025	###	###	###	486,347	0	16.3	16.3	0.0
2025-Feb-27 Thu	1.055	1.055	###	###			21.3	21.3	0.0
2025-Feb-26 Wed	###	###	###	###	614,451	0	10.5	10.5	0.0
2025-Feb-25 Tue	###	###	###	###	314,346	0	###	###	0.0
2025-Feb-24 Mon	###	###	###	###	982,681	0	28.7	28.7	0.0
2025-Feb-21 Fri	1.175	###	###	1.155	219,850	0	###	###	0.1
2025-Feb-20 Thu	###	###	###	###	833,585	0	14.0	14.0	0.0
2025-Feb-19 Wed	###	1.24	###	###			###	###	0.0
2025-Feb-18 Tue	###	###	###	###			33.3	33.3	0.0
2025-Feb-17 Mon	###	1.21	###	###	676,844	###	###	###	0.0
2025-Feb-14 Fri	###	###	###	###	642,775	0	###	###	0.0
2025-Feb-13 Thu	###	###	###	1.125			###	###	###
2025-Feb-12 Wed	1.185	1.185	###	###	1,106,325	###	###	###	0.0
2025-Feb-11 Tue	1.2	1.21	###	###			17.8	17.8	0.0
2025-Feb-10 Mon	###	###	###	###			28.5	28.5	0.0
2025-Feb-07 Fri	1.22	1.22	###	1.175	367,878	###	###	###	###
2025-Feb-06 Thu	###	1.21	###	1.21	1,455,082	880,324	84.9	84.9	###
2025-Feb-05 Wed	###	###	###	###			89.4	89.4	0.0
2025-Feb-04 Tue	###	###	###	###			###	###	0.0
2025-Feb-03 Mon	###	###	###	###			###	###	0.0
2025-Jan-31 Fri	###	1.175	###	1.145	1,362,240	###	###	###	###
2025-Jan-30 Thu	###	###	1.0625	1.085			###	###	0.1
2025-Jan-29 Wed	1	1.075	1	###			94.0	94.0	0.0
2025-Jan-28 Tue	###	###	0.955	0.985	788,488	###	###	###	###
2025-Jan-24 Fri	###	###	###	###			83.8	83.8	0.0
2025-Jan-23 Thu	###	###	###	###			###	###	0.0
2025-Jan-22 Wed	###	###	###	###			###	###	0.0
2025-Jan-21 Tue	###	###	0.985	###			86.2	86.2	0.0
2025-Jan-20 Mon	1.025	###	###	###			###	###	0.0
2025-Jan-17 Fri	###	###	1	1.045	404,580	###	27.8	27.8	0.1
2025-Jan-16 Thu	###	###	1.0125	###	892,152	451,651	13.2	13.2	0.0
2025-Jan-15 Wed	###	###	0.955	###			93.2	93.2	0.0
2025-Jan-14 Tue	###	###	###	###			87.9	87.9	0.0
2025-Jan-13 Mon	###	###	0.925	0.945			###	###	0.1
2025-Jan-10 Fri	###	###	###	###	1,282,627	0	88.9	88.9	0.0
2025-Jan-09 Thu	###	0.945	0.885	###	934,729	855,277	###	###	0.0
2025-Jan-08 Wed	###	###	0.88	###			75.7	75.7	0.0
2025-Jan-07 Tue	0.85	###	###	###	637,553	0	###	###	0.0
2025-Jan-06 Mon	0.89	0.89	0.83	0.83	382,281	###	###	###	###
2025-Jan-03 Fri	0.88	0.885	0.855	0.885			68.3	68.3	###
2025-Jan-02 Thu	0.81	###	###	###	194,648	0	86.2	86.2	0.0
2024-Dec-31 Tue	###	0.82	###	0.81	238,658	97,849	###	###	0.1
2024-Dec-30 Mon	###	0.83	###	###			76.8	76.8	0.0
2024-Dec-27 Fri	###	0.84	0.8	0.825	421,756	###	###	###	0.1
2024-Dec-24 Tue	0.825	0.825	0.79	0.8			###	###	0.1
2024-Dec-23 Mon	0.82	0.885	###	0.83			###	###	###
2024-Dec-20 Fri	0.84	0.85	0.82	0.825			###	###	0.1
2024-Dec-19 Thu	###	###	0.84	0.86	950,624	###	8.4	8.4	###
2024-Dec-18 Wed	###	###	###	###	477,528	0	24.2	24.2	0.0
2024-Dec-17 Tue	###	###	0.925	###			28.2	28.2	0.0
2024-Dec-16 Mon	###	0.9925	0.925	###	790,629	###	10.7	10.7	0.0
2024-Dec-13 Fri	###	###	###	###			32.2	32.2	0.0
2024-Dec-12 Thu	###	###	1	###			###	###	0.0
2024-Dec-11 Wed	###	###	1.055	###			28.8	28.8	0.0
2024-Dec-10 Tue	1.045	1.075	###	1.075	819,780	###	88.4	88.4	###
2024-Dec-09 Mon	###	###	###	###			###	###	0.0
2024-Dec-06 Fri	###	###	###	###	937,529	0	###	###	0.0
2024-Dec-05 Thu	1.075	###	###	###			31.9	31.9	0.0
2024-Dec-04 Wed	1.025	1.085	###	###			86.8	86.8	0.0
2024-Dec-03 Tue	###	###	###	###	396,942	0	###	###	0.0
2024-Dec-02 Mon	1.045	###	###	###	1,190,646	0	10.8	10.8	0.0
2024-Nov-29 Fri	0.985	1.055	###	###	534,985	###	###	###	0.0
2024-Nov-28 Thu	0.985	1	0.975	###	654,957	646,770	###	###	0.0
2024-Nov-27 Wed	1	###	###	###			###	###	0.0
2024-Nov-26 Tue	###	###	###	###	917,978	0	23.0	23.0	0.0
2024-Nov-25 Mon	###	###	###	###	1,017,572	0	26.4	26.4	0.0
2024-Nov-22 Fri	###	###	###	###			23.7	23.7	0.0
2024-Nov-21 Thu	1	###	###	###			38.9	38.9	0.0
2024-Nov-20 Wed	1.075	1.075	###	1.025			###	###	###
2024-Nov-19 Tue	###	###	###	1.025			###	###	###
2024-Nov-18 Mon	###	###	###	0.985			91.4	91.4	###
2024-Nov-15 Fri	###	###	###	###	843,188	0	28.4	28.4	0.0
2024-Nov-14 Thu	###	###	###	###			###	###	0.0
2024-Nov-13 Wed	###	0.985	###	###			21.3	21.3	0.0
2024-Nov-12 Tue	###	1.0175	###	0.955			###	###	0.1
2024-Nov-11 Mon	###	###	1.045	###			29.7	29.7	0.0
2024-Nov-08 Fri	###	1.2	###	###	704,153	###	###	###	0.0
2024-Nov-07 Thu	###	1.2	###	###	1,432,927	859,756	9.4	9.4	0.0
2024-Nov-06 Wed	1.25	###	1.22	1.22	860,747	525,055	18.6	18.6	0.1
2024-Nov-05 Tue	###	###	###	1.245			5.3	5.3	0.1
2024-Nov-04 Mon	1.345	###	1.285	###	1,148,976	###	18.3	18.3	0.0
2024-Nov-01 Fri	###	1.345	1.285	1.325	1,221,227	###	###	###	0.1
2024-Oct-31 Thu	1.43	1.44	###	1.41	1,192,786	###	23.7	23.7	###
2024-Oct-30 Wed	###	1.455	###	1.41			###	###	###
2024-Oct-29 Tue	###	###	1.3325	###	952,975	###	###	###	0.0
2024-Oct-28 Mon	1.45	1.455	###	###	886,470	###	12.7	12.7	0.0
2024-Oct-25 Fri	1.47	1.48	1.43	1.44	768,454	###	###	###	0.1
2024-Oct-24 Thu	1.52	1.525	1.425	1.445	1,322,484	###	9.0	9.0	###
2024-Oct-23 Wed	1.54	1.59	1.51	1.56			81.2	81.2	###
2024-Oct-22 Tue	1.45	1.52	###	1.48			84.3	84.3	0.1
2024-Oct-21 Mon	1.55	1.58	1.44	1.455	1,964,522	2,966,428	###	###	###
2024-Oct-18 Fri	###	###	###	###			###	###	0.0
2024-Oct-17 Thu	1.155	###	###	###	623,820	0	69.4	69.4	0.0
2024-Oct-16 Wed	1.155	###	1.125	1.155	2,655,650	###	72.3	72.3	0.1
2024-Oct-15 Tue	###	###	###	1.145			###	###	###
2024-Oct-14 Mon	###	###	###	###			###	###	0.0
2024-Oct-11 Fri	###	###	1.085	###			###	###	0.0
2024-Oct-10 Thu	###	###	###	###	526,358	0	12.3	12.3	0.0
2024-Oct-09 Wed	###	###	1.055	1.085			21.7	21.7	0.1
2024-Oct-08 Tue	###	###	###	###	1,004,372	0	###	###	0.0
2024-Oct-07 Mon	###	###	###	###			84.6	84.6	0.0
2024-Oct-04 Fri	###	###	###	###			6.0	6.0	0.0
2024-Oct-03 Thu	1.2	1.21	###	###	569,846	344,756	24.3	24.3	0.0
2024-Oct-02 Wed	1.225	###	###	###	663,189	0	5.5	5.5	0.0
2024-Oct-01 Tue	1.24	1.24	1.21	###	729,859	894,077	20.1	20.1	0.0
2024-Sep-30 Mon	1.25	1.29	1.23	1.24			###	###	0.1
2024-Sep-27 Fri	1.185	###	###	1.245			###	###	0.1
2024-Sep-26 Thu	###	1.185	###	###	746,158	###	83.5	83.5	0.0
2024-Sep-25 Wed	###	1.185	###	###			###	###	0.0
2024-Sep-24 Tue	###	1.155	###	###			###	###	0.0
2024-Sep-23 Mon	1.125	###	###	###	420,488	0	###	###	0.0
2024-Sep-20 Fri	###	###	###	###			18.2	18.2	0.0
2024-Sep-19 Thu	###	1.175	###	###			76.7	76.7	0.0
2024-Sep-18 Wed	###	###	###	###	0				0.0
2024-Sep-17 Tue	###	###	###	###	0				0.0
2024-Sep-16 Mon	###	###	###	###	1,911,240	0	90.8	90.8	0.0
2024-Sep-13 Fri	###	###	###	###	1,307,855	0	15.0	15.0	0.0
2024-Sep-12 Thu	###	###	###	###	1,732,484	0	93.1	93.1	0.0
2024-Sep-11 Wed	###	###	0.9525	###	1,071,879	510,482	77.3	77.3	0.0
2024-Sep-10 Tue	###	###	0.89	###			85.8	85.8	0.0
2024-Sep-09 Mon	###	###	###	###	669,920	0	###	###	0.0
2024-Sep-06 Fri	0.975	###	0.945	0.945			15.8	15.8	0.1
2024-Sep-05 Thu	0.875	###	0.875	###	375,528	###	95.8	95.8	0.0
2024-Sep-04 Wed	###	###	0.845	###			9.9	9.9	0.0
2024-Sep-03 Tue	###	0.985	###	0.955	480,379	236,586	84.9	84.9	0.1
2024-Sep-02 Mon	1.025	###	###	0.945			5.3	5.3	0.1
2024-Aug-30 Fri	###	###	###	1			###	###	###
2024-Aug-29 Thu	###	###	###	###	1,024,170	0	21.8	21.8	0.0
2024-Aug-28 Wed	0.885	0.925	0.885	###			89.9	89.9	0.0
2024-Aug-27 Tue	0.82	###	0.81	0.85	687,453	###	###	###	###
2024-Aug-26 Mon	0.885	###	0.8	0.8	343,374	137,349	3.8	3.8	0.1
2024-Aug-23 Fri	0.78	0.85	0.7575	0.85			95.7	95.7	###
2024-Aug-22 Thu	0.75	0.78	0.745	0.78	519,659	###	###	###	0.1
2024-Aug-21 Wed	###	0.76	0.7075	0.76	227,881	###	92.0	92.0	0.1
2024-Aug-20 Tue	###	0.745	###	0.71			14.6	14.6	###
2024-Aug-19 Mon	0.79	0.8	0.74	0.74	741,378	###	6.8	6.8	0.1
2024-Aug-16 Fri	###	0.77	###	0.76	835,526	321,677	###	###	0.1
2024-Aug-15 Thu	###	###	0.655	###			9.6	9.6	0.0
2024-Aug-14 Wed	###	0.71	###	0.675	345,358	###	###	###	0.0
2024-Aug-13 Tue	###	###	###	###	238,058	0	###	###	0.0
2024-Aug-12 Mon	###	###	###	0.645			18.0	18.0	###
2024-Aug-09 Fri	###	###	###	###			94.3	94.3	0.0
2024-Aug-08 Thu	0.625	0.625	###	###			###	###	0.0
2024-Aug-07 Wed	0.655	0.655	###	0.625			###	###	0.0
2024-Aug-06 Tue	0.645	###	###	0.655			72.4	72.4	###
2024-Aug-05 Mon	0.745	0.745	###	0.645			4.0	4.0	###
2024-Aug-02 Fri	0.74	0.75	0.72	0.75			80.8	80.8	###
2024-Aug-01 Thu	0.725	0.785	0.725	0.76	471,349	###	92.3	92.3	0.1
2024-Jul-31 Wed	0.71	0.73	###	0.71			56.4	56.4	###
2024-Jul-30 Tue	0.725	0.725	0.655	0.7	765,526	###	###	###	###
2024-Jul-29 Mon	0.74	0.75	0.7	0.725	308,788	223,871	21.7	21.7	###
2024-Jul-26 Fri	0.75	0.76	0.7	0.74	973,177	###	###	###	0.1
2024-Jul-25 Thu	0.79	0.8	0.74	0.75			11.2	11.2	###
2024-Jul-24 Wed	###	0.83	###	0.83			96.2	96.2	###
2024-Jul-23 Tue	0.775	###	0.73	0.76	1,227,855	###	20.7	20.7	0.1
2024-Jul-22 Mon	0.84	0.84	###	0.77	990,887	416,172	###	###	0.1
2024-Jul-19 Fri	0.89	###	0.845	0.845			6.9	6.9	###
2024-Jul-18 Thu	###	###	0.89	###	1,493,255	###	4.6	4.6	0.0
2024-Jul-17 Wed	###	1.075	###	###			###	###	0.0
2024-Jul-16 Tue	###	###	###	1	547,556	0	31.3	31.3	###
2024-Jul-15 Mon	###	###	###	1	866,624	0	9.3	9.3	###
2024-Jul-12 Fri	1	###	0.985	###			83.3	83.3	0.0
2024-Jul-11 Thu	1	###	###	###	586,973	0	11.4	11.4	0.0
2019-Oct-24 Thu	2.24	2.28	###	2.26			###	###	###
2019-Oct-23 Wed	2.22	2.23	2.21	2.21	1,716,128	###	###	###	0.2
2019-Oct-22 Tue	###	2.25	###	2.22			93.1	93.1	0.2
2019-Oct-21 Mon	###	2.175	###	###			###	###	0.0
2019-Oct-18 Fri	###	###	###	###	1,193,487	0	###	###	0.0
2019-Oct-17 Thu	###	###	###	###			###	###	0.0
2019-Oct-16 Wed	###	2.185	###	###	2,613,742	###	###	###	0.0
2019-Oct-15 Tue	###	###	###	###			17.1	17.1	0.0
2019-Oct-14 Mon	###	2.21	###	###	1,648,725	1,821,841	###	###	0.0
2019-Oct-11 Fri	###	###	###	###	1,662,688	0	###	###	0.0
2019-Oct-10 Thu	###	2.21	###	###			###	###	0.0
2019-Oct-09 Wed	###	2.185	###	###			###	###	0.0
2019-Oct-08 Tue	###	###	###	###			###	###	0.0
2019-Oct-07 Mon	###	###	###	###	1,573,523	0	###	###	0.0
2019-Oct-04 Fri	###	2.2	###	###	2,305,673	2,536,240	###	###	0.0
2019-Oct-03 Thu	###	###	###	###			###	###	0.0
2019-Oct-02 Wed	2.21	2.23	###	2.2			###	###	0.2
2019-Oct-01 Tue	2.23	2.28	###	2.28			###	###	0.2
2019-Sep-30 Mon	2.25	###	2.2	2.23			26.5	26.5	###
2019-Sep-27 Fri	2.26	2.27	###	2.22	4,044,625	4,590,649	17.4	17.4	0.2
2019-Sep-26 Thu	###	2.325	2.25	2.27			24.6	24.6	0.2
2019-Sep-25 Wed	2.26	###	2.225	2.29	5,500,875	6,119,723	85.3	85.3	###
2019-Sep-24 Tue	2.28	###	2.26	###	3,143,248	3,551,870	###	###	0.0
2019-Sep-23 Mon	2.28	2.28	2.23	2.27	3,578,441	8,069,384	###	###	0.2
2019-Sep-20 Fri	2.22	2.29	###	2.27	5,431,051	6,218,553	###	###	0.2
2019-Sep-19 Thu	###	###	2.2	2.22			11.5	11.5	0.2
2019-Sep-18 Wed	2.22	2.27	###	2.25	4,587,657	###	###	###	###
2019-Sep-17 Tue	2.29	2.29	2.2	2.25	5,568,078	###	###	###	###
2019-Sep-16 Mon	###	###	2.26	###	8,133,287	###	###	###	0.0
2019-Sep-13 Fri	2.25	###	2.225	###	7,598,048	8,452,828	###	###	0.0
2019-Sep-12 Thu	2.21	2.28	###	2.25	7,570,358	###	###	###	###
2019-Sep-11 Wed	2.21	2.27	2.2	2.26			83.0	83.0	###
2019-Sep-10 Tue	2.22	2.27	###	2.23	11,646,748	13,219,058	###	###	###
2019-Sep-09 Mon	###	2.26	###	2.23			###	###	###
2019-Sep-06 Fri	###	###	###	###	14,972,726	0	87.5	87.5	0.0
2019-Sep-05 Thu	###	###	###	###			62.2	62.2	0.0
2019-Sep-04 Wed	###	###	###	###			###	###	0.0
2019-Sep-03 Tue	###	###	###	###			29.4	29.4	0.0
2019-Sep-02 Mon	###	###	2	###			87.9	87.9	0.0
2019-Aug-30 Fri	###	###	###	###			###	###	0.0
2019-Aug-29 Thu	###	###	1.847	1.88	7,394,049	###	5.0	5.0	0.1
2019-Aug-28 Wed	1.74	1.752	###	1.745	675,241	###	64.3	64.3	0.1
2019-Aug-27 Tue	###	1.725	###	1.72	677,326	###	83.5	83.5	0.1
2019-Aug-26 Mon	1.7	1.71	1.682	###			###	###	0.0
2019-Aug-23 Fri	1.745	1.76	###	###			28.4	28.4	0.0
2019-Aug-22 Thu	1.725	###	###	1.75	1,157,159	0	###	###	0.1
2019-Aug-21 Wed	1.79	1.8	###	1.725			###	###	###
2019-Aug-20 Tue	1.8	1.825	1.775	1.785	1,711,229	###	###	###	0.1
2019-Aug-19 Mon	1.78	###	1.76	1.79			###	###	0.1
2019-Aug-16 Fri	1.775	###	1.757	1.77	1,843,074	1,619,140	34.1	34.1	###
2019-Aug-15 Thu	###	###	1.79	1.8	2,384,577	###	###	###	0.1
2019-Aug-14 Wed	1.88	###	1.842	1.87	2,615,380	###	29.2	29.2	###
2019-Aug-13 Tue	1.84	###	1.83	1.84	3,104,484	###	71.9	71.9	###
2019-Aug-12 Mon	###	1.855	###	1.84			###	###	###
2019-Aug-09 Fri	1.83	1.87	###	1.86	1,584,185	###	78.9	78.9	0.1
2019-Aug-08 Thu	1.84	1.855	###	###	2,060,072	###	###	###	0.0
2019-Aug-07 Wed	1.8	1.84	###	1.82			###	###	###
2019-Aug-06 Tue	1.71	1.82	###	1.8			###	###	0.1
2019-Aug-05 Mon	1.87	1.88	1.8	1.8			###	###	0.1
2019-Aug-02 Fri	###	1.955	###	###			###	###	0.0
2019-Aug-01 Thu	1.985	###	1.925	1.945	2,812,559	2,707,088	###	###	0.1
2019-Jul-31 Wed	###	###	1.975	1.975			38.3	38.3	###
2019-Jul-30 Tue	###	###	###	1.975			###	###	###
2019-Jul-29 Mon	2	###	###	###			33.1	33.1	0.0
2019-Jul-26 Fri	###	2	1.945	1.985	2,786,071	5,495,525	###	###	###
2019-Jul-25 Thu	###	###	1.985	###	2,449,821	2,431,447	26.7	26.7	0.0
2019-Jul-24 Wed	###	###	###	1.985			###	###	###
2019-Jul-23 Tue	###	###	###	###	1,929,841	0	###	###	0.0
2019-Jul-22 Mon	###	###	###	###			###	###	0.0
2019-Jul-19 Fri	2	###	1.942	###	2,188,985	###	14.2	14.2	0.0
2019-Jul-18 Thu	###	###	###	1.985	3,204,741	0	86.4	86.4	###
2019-Jul-17 Wed	1.86	###	1.86	1.925	2,462,358	###	###	###	0.1
2019-Jul-16 Tue	1.87	###	1.86	1.88	2,175,526	###	###	###	0.1
2019-Jul-15 Mon	1.88	1.885	1.84	1.88	1,084,244	###	###	###	0.1
2019-Jul-12 Fri	1.89	###	1.84	1.885			###	###	0.1
2019-Jul-11 Thu	###	###	###	1.87	3,647,029	0	82.2	82.2	###
2019-Jul-10 Wed	1.83	1.855	1.822	###			###	###	0.0
2019-Jul-09 Tue	1.85	1.86	1.81	###			###	###	0.0
2019-Jul-08 Mon	1.855	###	###	###	2,842,680	0	28.9	28.9	0.0
2019-Jul-05 Fri	1.85	1.885	###	1.855			###	###	0.1
2019-Jul-04 Thu	1.89	###	1.83	###			10.5	10.5	0.0
2019-Jul-03 Wed	1.86	###	1.855	1.87	2,430,456	2,254,247	71.7	71.7	###
2019-Jul-02 Tue	###	1.885	1.82	1.86			###	###	0.1