(ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED Daily Prices Page 3

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

_{Currently Sun 25-Jul-06 08:50:08 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

(ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED Daily Prices Page 3...

TOC Company Info for ASM Limits

Company Details for (ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED

Listing Code	ASM
Listing Name	AUSTRALIAN STRATEGIC MATERIALS LIMITED
GICS Sector	Materials
ISIN Name	AUSTRALIAN SORGHUM
ISIN Security	AUSTRALIAN SORGHUM
ISIN Code	AU000000ASM0

Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for ASM .. Thursday 3rd July 2025

ASM 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	###	###	###
MAX	14.145	5,756,952	99.5

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ASM Bottom

<< Previous 1 2 3 4 5 Next >>

End of day Prices (full format),

304 Days for (ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2023-Feb-06 Mon	###	###	2.28	2.47			93.1	93.1	###
2023-Feb-03 Fri	2.22	###	###	###	1,162,048	0	###	###	0.0
2023-Feb-02 Thu	###	2.27	###	###	1,479,758	1,679,525	97.3	97.3	0.0
2023-Feb-01 Wed	###	###	###	###	1,076,045	0	###	###	0.0
2023-Jan-31 Tue	###	1.945	1.755	###			7.6	7.6	0.0
2023-Jan-30 Mon	###	2	1.755	###			9.9	9.9	0.0
2023-Jan-27 Fri	1.74	###	1.71	###			###	###	0.0
2023-Jan-25 Wed	1.58	1.71	###	1.7	902,253	771,426	96.2	96.2	###
2023-Jan-24 Tue	###	###	###	1.58	1,585,329	0	98.9	98.9	0.1
2023-Jan-23 Mon	1.4	1.43	###	###			23.5	23.5	0.0
2023-Jan-20 Fri	1.5	1.5	1.4	1.4	524,678	760,783	###	###	###
2023-Jan-19 Thu	1.52	1.53	1.48	1.49	203,871	306,825	###	###	###
2023-Jan-18 Wed	1.53	1.58	###	1.52			###	###	0.1
2023-Jan-17 Tue	1.56	1.585	1.53	1.53	206,925	322,285	22.9	22.9	###
2023-Jan-16 Mon	###	###	1.55	1.59	414,456	###	27.7	27.7	###
2023-Jan-13 Fri	1.645	###	###	1.585			###	###	###
2023-Jan-12 Thu	###	###	1.59	###			###	###	0.0
2023-Jan-11 Wed	1.49	1.645	1.49	###	523,143	820,026	97.5	97.5	0.0
2023-Jan-10 Tue	1.585	1.59	###	1.48			###	###	0.1
2023-Jan-09 Mon	1.55	1.7075	1.55	1.58			79.9	79.9	0.1
2023-Jan-06 Fri	1.445	###	1.425	1.485	305,375	217,579	###	###	###
2023-Jan-05 Thu	1.42	1.49	1.42	1.45	435,429	633,549	###	###	###
2023-Jan-04 Wed	###	1.47	###	1.42			###	###	###
2023-Jan-03 Tue	1.47	1.47	###	###	261,844	192,455	8.6	8.6	0.0
2022-Dec-30 Fri	###	1.46	###	###			###	###	0.0
2022-Dec-29 Thu	###	###	###	1.355			###	###	###
2022-Dec-28 Wed	1.42	1.425	###	###			13.1	13.1	0.0
2022-Dec-23 Fri	1.47	1.47	###	1.42			11.5	11.5	###
2022-Dec-22 Thu	1.46	1.51	1.46	1.51	336,086	499,087	###	###	0.1
2022-Dec-21 Wed	1.4	1.485	1.4	1.475	432,853	###	93.4	93.4	0.1
2022-Dec-20 Tue	###	###	###	1.4			###	###	###
2022-Dec-19 Mon	1.51	###	1.475	###			30.3	30.3	0.0
2022-Dec-16 Fri	1.525	1.53	1.445	###			###	###	0.0
2022-Dec-15 Thu	###	###	###	1.52			###	###	0.1
2022-Dec-14 Wed	###	1.675	###	###			70.2	70.2	0.0
2022-Dec-13 Tue	1.59	###	1.59	###	366,186	###	74.2	74.2	0.0
2022-Dec-12 Mon	###	###	1.58	1.585	269,456	212,870	19.2	19.2	###
2022-Dec-09 Fri	###	###	###	###			###	###	0.0
2022-Dec-08 Thu	###	###	1.56	###	710,048	###	32.8	32.8	0.0
2022-Dec-07 Wed	1.71	1.72	###	###			###	###	0.0
2022-Dec-06 Tue	1.78	1.78	###	###	901,144	###	9.4	9.4	0.0
2022-Dec-05 Mon	1.82	###	1.76	1.785	334,472	###	###	###	0.1
2022-Dec-02 Fri	1.81	###	1.76	1.84	464,181	408,479	79.5	79.5	###
2022-Dec-01 Thu	1.725	1.87	###	1.825			93.7	93.7	###
2022-Nov-30 Wed	1.73	1.79	###	###	4,500,848	4,028,258	17.5	17.5	0.0
2022-Nov-29 Tue	###	1.7825	###	1.72			73.1	73.1	0.1
2022-Nov-28 Mon	1.74	1.755	1.7	###	420,748	726,842	33.6	33.6	0.0
2022-Nov-25 Fri	1.72	1.78	###	1.725			71.7	71.7	###
2022-Nov-24 Thu	###	1.8	###	###	455,743	###	17.5	17.5	0.0
2022-Nov-23 Wed	1.78	1.785	1.72	1.745			###	###	0.1
2022-Nov-22 Tue	1.73	1.78	1.71	1.75			###	###	0.1
2022-Nov-21 Mon	1.74	1.74	###	1.73	519,275	###	###	###	###
2022-Nov-18 Fri	###	1.78	1.72	1.745			###	###	0.1
2022-Nov-17 Thu	1.79	1.825	1.72	1.73	902,826	1,600,259	###	###	###
2022-Nov-16 Wed	1.845	1.855	1.75	###			###	###	0.0
2022-Nov-15 Tue	###	###	###	1.86			###	###	0.1
2022-Nov-14 Mon	1.84	###	1.84	###	763,042	###	93.0	93.0	0.0
2022-Nov-11 Fri	1.74	1.855	###	1.84	1,807,377	1,676,342	93.1	93.1	###
2022-Nov-10 Thu	1.7	1.73	###	1.71	837,642	###	###	###	0.1
2022-Nov-09 Wed	1.74	1.8	1.725	1.725	874,276	###	###	###	###
2022-Nov-08 Tue	1.75	1.77	###	###			###	###	0.0
2022-Nov-07 Mon	1.8	1.82	1.75	1.76			22.6	22.6	0.1
2022-Nov-04 Fri	1.78	1.81	1.75	1.77			###	###	###
2022-Nov-03 Thu	###	1.84	1.755	1.775			30.1	30.1	###
2022-Nov-02 Wed	###	###	1.75	###	1,578,458	1,381,150	###	###	0.0
2022-Nov-01 Tue	1.975	1.975	1.975	1.975	0				###
2022-Oct-31 Mon	1.975	1.975	1.975	1.975	0				###
2022-Oct-28 Fri	###	###	###	1.975			###	###	###
2022-Oct-27 Thu	2.4	2.41	###	###			###	###	0.0
2022-Oct-26 Wed	###	2.57	###	###	1,153,974	1,482,856	98.2	98.2	0.0
2022-Oct-25 Tue	###	2.2	###	###			###	###	0.0
2022-Oct-24 Mon	###	###	1.855	###	452,355	419,559	###	###	0.0
2022-Oct-21 Fri	###	###	1.825	1.845	732,787	###	###	###	###
2022-Oct-20 Thu	###	###	1.9025	###			4.6	4.6	0.0
2022-Oct-19 Wed	###	###	###	###	424,929	0	###	###	0.0
2022-Oct-18 Tue	###	1.955	1.855	###	411,975	###	77.1	77.1	0.0
2022-Oct-17 Mon	###	###	1.825	1.85	368,421	336,184	20.2	20.2	0.1
2022-Oct-14 Fri	###	1.985	###	###	472,656	###	###	###	0.0
2022-Oct-13 Thu	###	2	1.925	1.925			###	###	0.1
2022-Oct-12 Wed	###	###	1.85	###			25.0	25.0	0.0
2022-Oct-11 Tue	###	###	###	###			22.3	22.3	0.0
2022-Oct-10 Mon	###	###	###	###	853,084	0	14.2	14.2	0.0
2022-Oct-07 Fri	###	###	###	###			6.0	6.0	0.0
2022-Oct-06 Thu	2.42	2.43	###	###	343,772	417,682	8.1	8.1	0.0
2022-Oct-05 Wed	2.44	2.46	###	2.42	605,720	###	28.7	28.7	0.2
2022-Oct-04 Tue	2.22	###	2.2	###			###	###	0.0
2022-Oct-03 Mon	###	###	###	2.21			6.2	6.2	0.2
2022-Sep-30 Fri	###	###	2.24	###			###	###	0.0
2022-Sep-29 Thu	2.44	2.44	###	###			###	###	0.0
2022-Sep-28 Wed	###	2.41	###	###			###	###	0.0
2022-Sep-27 Tue	###	2.4	###	###			###	###	0.0
2022-Sep-26 Mon	###	###	###	###			47.0	47.0	0.0
2022-Sep-23 Fri	2.52	2.57	2.41	2.47	1,030,873	2,566,873	38.1	38.1	###
2022-Sep-21 Wed	###	###	2.56	###			77.5	77.5	0.0
2022-Sep-20 Tue	2.71	2.75	###	###	577,823	###	19.5	19.5	0.0
2022-Sep-19 Mon	###	2.78	###	###			###	###	0.0
2022-Sep-16 Fri	2.75	2.77	###	###	3,875,729	5,367,884	###	###	0.0
2022-Sep-15 Thu	###	###	2.8	2.81			###	###	###
2022-Sep-14 Wed	2.75	2.89	###	2.89			###	###	###
2022-Sep-13 Tue	###	###	2.83	2.88			23.0	23.0	0.2
2022-Sep-12 Mon	###	3.24	2.82	2.85			###	###	###
2022-Sep-09 Fri	3.28	###	3.155	3.26	1,235,450	1,948,922	###	###	0.2
2022-Sep-08 Thu	###	###	###	###	881,557	0	###	###	0.0
2022-Sep-07 Wed	###	###	3	###			40.2	40.2	0.0
2022-Sep-06 Tue	###	3.2	###	###	329,251	###	###	###	0.0
2022-Sep-05 Mon	###	###	###	###			42.9	42.9	0.0
2022-Sep-02 Fri	3.28	###	###	###			###	###	0.0
2022-Sep-01 Thu	3.42	3.43	3.26	###			###	###	0.0
2022-Aug-31 Wed	###	3.49	###	3.43			###	###	0.2
2022-Aug-30 Tue	3.45	3.46	###	###			###	###	0.0
2022-Aug-29 Mon	3.44	3.45	###	###			32.4	32.4	0.0
2022-Aug-26 Fri	3.56	###	3.5	3.55			###	###	###
2022-Aug-25 Thu	###	###	3.5	3.53	314,942	551,148	13.8	13.8	0.3
2022-Aug-24 Wed	###	###	3.51	3.55	218,648	383,727	20.3	20.3	###
2022-Aug-23 Tue	###	###	3.52	3.55	329,626	580,141	###	###	###
2022-Aug-22 Mon	###	3.75	###	###	385,820	###	43.6	43.6	0.0
2022-Aug-19 Fri	4	###	3.8	3.82	268,057	###	8.7	8.7	0.3
2022-Aug-18 Thu	###	###	###	###			6.6	6.6	0.0
2022-Aug-17 Wed	4.23	4.28	###	4.22	386,676	827,486	41.7	41.7	###
2022-Aug-16 Tue	4.28	###	###	4.2			28.0	28.0	###
2022-Aug-15 Mon	4.24	4.54	4.21	4.23			39.7	39.7	0.3
2022-Aug-12 Fri	4.43	4.43	###	###			7.4	7.4	0.0
2022-Aug-11 Thu	###	4.47	###	4.42	732,046	1,636,122	95.4	95.4	0.3
2022-Aug-10 Wed	###	###	###	###			###	###	0.0
2022-Aug-09 Tue	4.2	###	###	###	506,574	0	###	###	0.0
2022-Aug-08 Mon	###	4.24	###	###	1,184,546	###	81.0	81.0	0.0
2022-Aug-05 Fri	3.75	###	3.74	###			###	###	0.0
2022-Aug-04 Thu	###	4.23	3.75	3.75			3.0	3.0	0.3
2022-Aug-03 Wed	3.52	###	3.48	###	565,342	###	98.1	98.1	0.0
2022-Aug-02 Tue	###	###	###	3.5			20.3	20.3	0.3
2022-Aug-01 Mon	3.57	3.7	###	3.56	270,752	###	###	###	0.3
2022-Jul-29 Fri	###	3.88	3.5	3.56			###	###	0.3
2022-Jul-28 Thu	###	3.57	###	3.53			###	###	0.3
2022-Jul-27 Wed	3.26	3.27	###	###	340,049	555,980	###	###	0.0
2022-Jul-26 Tue	3.23	###	3.21	3.25	285,145	457,657	72.9	72.9	0.2
2022-Jul-25 Mon	3.25	3.25	###	3.24	331,720	539,045	###	###	###
2022-Jul-22 Fri	3.29	###	###	3.24			24.1	24.1	###
2022-Jul-21 Thu	3.27	3.29	###	3.27	362,080	595,621	###	###	###
2022-Jul-20 Wed	3.23	###	###	3.27	330,083	0	69.8	69.8	###
2022-Jul-19 Tue	###	3.22	###	###	291,847	469,873	36.9	36.9	0.0
2022-Jul-18 Mon	3	###	2.87	###	649,820	###	###	###	0.0
2022-Jul-15 Fri	###	###	###	3.26			28.3	28.3	0.2
2022-Jul-14 Thu	3.25	###	###	###			###	###	0.0
2022-Jul-13 Wed	3.2	3.28	###	3.22			72.7	72.7	0.2
2022-Jul-12 Tue	3.48	3.48	3.2	3.25			10.3	10.3	0.2
2022-Jul-11 Mon	###	###	3.4	3.43			###	###	0.2
2022-Jul-08 Fri	3.43	3.7	3.41	3.57	494,970	###	###	###	0.3
2022-Jul-07 Thu	3.48	3.55	###	3.43			###	###	0.2
2022-Jul-06 Wed	3.43	3.5	###	3.43			66.0	66.0	0.2
2022-Jul-05 Tue	3.5	3.5	3.4	3.46	157,548	543,540	###	###	0.2
2022-Jul-04 Mon	3.46	3.56	###	3.44	212,729	378,657	###	###	0.2
2022-Jul-01 Fri	3.45	3.53	###	3.42	270,544	###	###	###	0.2
2022-Jun-30 Thu	###	###	3.42	3.45	539,786	###	13.6	13.6	###
2022-Jun-29 Wed	3.73	3.74	3.52	###			###	###	0.0
2022-Jun-28 Tue	3.8	###	###	3.73	438,046	0	28.4	28.4	###
2022-Jun-27 Mon	###	###	###	3.81	652,823	0	89.0	89.0	0.3
2022-Jun-24 Fri	###	3.56	3.28	3.55	609,270	###	###	###	###
2022-Jun-23 Thu	3.49	3.56	###	###	804,682	###	###	###	0.0
2022-Jun-22 Wed	3.77	3.86	3.57	3.59			###	###	###
2022-Jun-21 Tue	3.71	3.89	3.7	3.76			72.1	72.1	0.3
2022-Jun-20 Mon	###	###	###	3.7			###	###	0.3
2022-Jun-17 Fri	3.7	3.88	###	3.77	2,836,671	5,503,141	###	###	###
2022-Jun-16 Thu	###	###	3.83	3.86			###	###	0.3
2022-Jun-15 Wed	###	###	3.76	3.77	1,185,920	2,229,529	###	###	###
2022-Jun-14 Tue	3.87	###	3.59	###	2,308,740	4,144,188	92.5	92.5	0.0
2022-Jun-10 Fri	###	4.46	4.26	4.44			87.5	87.5	0.3
2022-Jun-09 Thu	###	4.72	###	4.53	807,056	1,904,652	###	###	###
2022-Jun-08 Wed	4.74	4.83	###	###	600,220	###	37.4	37.4	0.0
2022-Jun-07 Tue	###	###	###	4.71	656,451	0	###	###	###
2022-Jun-06 Mon	###	###	4.87	###			###	###	0.0
2022-Jun-03 Fri	###	5.21	###	###	335,575	874,172	33.3	33.3	0.0
2022-Jun-02 Thu	4.8	5.25	###	###	1,017,875	2,671,921	89.0	89.0	0.0
2022-Jun-01 Wed	5.55	5.55	4.8	4.82			###	###	0.3
2022-May-31 Tue	5.5	###	5.42	5.51			70.5	70.5	###
2022-May-30 Mon	5.27	5.55	5.23	5.53	343,871	###	90.5	90.5	###
2022-May-27 Fri	###	###	###	5.24			###	###	0.4
2022-May-26 Thu	5.2	5.45	###	5.28	334,821	912,387	###	###	0.4
2022-May-25 Wed	###	5.4	###	###			###	###	0.0
2022-May-24 Tue	5.51	###	###	###	372,589	0	###	###	0.0
2022-May-23 Mon	5.46	###	###	5.5			###	###	0.4
2022-May-20 Fri	5.4	###	###	5.45	431,520	0	###	###	###
2022-May-19 Thu	5.29	5.43	###	###	533,124	###	63.7	63.7	0.0
2022-May-18 Wed	###	###	###	5.57	1,369,623	0	###	###	0.4
2022-May-17 Tue	5.84	5.87	5	###	1,517,540	8,247,829	0.8	0.8	0.0
2022-May-16 Mon	6.55	###	###	5.75			1.9	1.9	###
2022-May-13 Fri	5.26	5.26	5.26	5.26	0				0.4
2022-May-12 Thu	5.55	5.58	5.2	5.26	485,523	###	18.3	18.3	0.4
2022-May-11 Wed	5.59	5.72	###	5.56	489,223	1,399,177	###	###	0.4
2022-May-10 Tue	5.75	###	5.41	5.72	906,356	###	62.9	62.9	0.4
2022-May-09 Mon	5.75	###	5.41	5.72	906,356	###	62.9	62.9	0.4
2022-May-06 Fri	###	###	###	5.86	651,380	0	###	###	0.4
2022-May-05 Thu	###	6.22	###	###			###	###	0.0
2022-May-04 Wed	###	###	###	###			39.1	39.1	0.0
2022-May-03 Tue	###	6.41	###	###			###	###	0.0
2022-May-02 Mon	###	6.44	###	6.28	337,828	###	45.4	45.4	0.4
2022-Apr-29 Fri	6.4	6.53	6.25	6.41	408,729	2,611,778	61.2	61.2	0.5
2022-Apr-28 Thu	6.5	6.54	6.29	6.29			17.3	17.3	###
2022-Apr-27 Wed	6.22	6.47	6	6.47			###	###	0.5
2022-Apr-26 Tue	6.52	6.55	6.25	6.4	630,522	4,035,340	###	###	0.5
2022-Apr-22 Fri	6.72	6.83	6.55	###			32.5	32.5	0.0
2022-Apr-21 Thu	###	###	6.72	6.88			###	###	###
2022-Apr-20 Wed	7.5	7.55	###	###	565,340	2,134,158	11.4	11.4	0.0
2022-Apr-19 Tue	7.44	###	7.29	###	352,871	###	28.5	28.5	0.0
2022-Apr-14 Thu	7.4	###	7.25	###	347,777	###	29.6	29.6	0.0
2022-Apr-13 Wed	###	###	###	###			###	###	0.0
2022-Apr-12 Tue	###	###	###	###	572,857	0	###	###	0.0
2022-Apr-11 Mon	7.8	7.8	###	###			10.7	10.7	0.0
2022-Apr-08 Fri	7.86	###	7.7	7.81	376,582	1,449,840	###	###	0.6
2022-Apr-07 Thu	###	###	7.78	7.85	518,751	2,017,941	###	###	###
2022-Apr-06 Wed	8.42	8.54	###	###			10.6	10.6	0.0
2022-Apr-05 Tue	9.2	9.4	8.48	8.5	657,124	5,874,688	###	###	0.6
2022-Apr-04 Mon	###	9.42	###	###			98.2	98.2	0.0
2022-Apr-01 Fri	###	###	###	7.87	376,788	0	###	###	0.6
2022-Mar-31 Thu	7.48	###	7.41	7.59			###	###	0.5
2022-Mar-30 Wed	7.84	###	7.4	7.43	600,651	###	7.4	7.4	###
2022-Mar-29 Tue	###	7.88	7.58	7.77			79.8	79.8	0.6
2022-Mar-28 Mon	###	8.25	7.55	7.58	467,475	3,693,052	5.2	5.2	###
2022-Mar-25 Fri	8.48	###	###	###	304,625	0	10.8	10.8	0.0
2022-Mar-24 Thu	8.52	8.78	###	###			###	###	0.0
2022-Mar-23 Wed	###	###	###	8.55	331,887	0	92.6	92.6	###
2022-Mar-22 Tue	7.8	###	7.78	8			84.9	84.9	###
2022-Mar-21 Mon	###	###	7.78	7.78			26.5	26.5	0.6
2022-Mar-18 Fri	7.5	###	7.41	7.77			###	###	0.6
2022-Mar-17 Thu	7.55	7.79	7.41	7.41	433,052	###	###	###	###
2022-Mar-16 Wed	7.4	7.5	###	###	698,946	2,621,047	###	###	0.0
2022-Mar-15 Tue	###	###	7	7.27	700,426	###	###	###	###
2022-Mar-14 Mon	###	###	###	7.76			13.2	13.2	0.6
2022-Mar-11 Fri	###	###	###	###			###	###	0.0
2022-Mar-10 Thu	8.55	8.85	8.25	###	438,185	3,746,481	18.1	18.1	0.0
2022-Mar-09 Wed	###	###	8.4	###			###	###	0.0
2022-Mar-08 Tue	8.55	###	###	8.44	414,876	0	38.6	38.6	0.6
2022-Mar-07 Mon	8.42	8.85	8.41	###			###	###	0.0
2022-Mar-04 Fri	###	###	8.29	8.42	341,788	###	12.8	12.8	###
2022-Mar-03 Thu	8.47	###	8.4	###	527,371	2,214,958	93.5	93.5	0.0
2022-Mar-02 Wed	8.79	8.84	8.29	###	505,854	###	7.3	7.3	0.0
2022-Mar-01 Tue	8.23	8.88	###	8.87			###	###	###
2022-Feb-28 Mon	###	8.4	7.86	###	366,187	###	82.5	82.5	0.0
2022-Feb-25 Fri	###	###	###	7.89			###	###	###
2022-Feb-24 Thu	7.55	7.59	7	7.2	628,772	###	###	###	0.5
2022-Feb-23 Wed	7.56	7.88	7.5	7.8	540,481	###	###	###	0.6
2022-Feb-22 Tue	7.8	###	###	7.74	391,346	0	###	###	0.6
2022-Feb-21 Mon	8.2	8.2	7.8	###	193,374	###	###	###	0.0
2022-Feb-18 Fri	###	8.22	7.85	8.2			###	###	0.6
2022-Feb-17 Thu	###	8.55	###	###			23.2	23.2	0.0
2022-Feb-16 Wed	###	8.47	###	###			84.4	84.4	0.0
2022-Feb-15 Tue	###	8.27	7.79	7.79	420,743	###	###	###	###
2022-Feb-14 Mon	8.75	8.79	8.25	8.27			###	###	###
2022-Feb-11 Fri	###	###	###	8.86	293,882	0	###	###	0.6
2022-Feb-10 Thu	9.28	###	###	###	358,223	0	24.0	24.0	0.0
2022-Feb-09 Wed	###	9.2	###	9.2	376,622	###	94.2	94.2	0.7
2022-Feb-08 Tue	8.29	###	8.29	8.56	388,577	1,610,651	87.4	87.4	###
2022-Feb-07 Mon	###	###	8.055	8.27	258,473	###	75.6	75.6	###
2022-Feb-04 Fri	8.2	###	###	###	306,480	0	31.1	31.1	0.0
2022-Feb-03 Thu	8.75	###	###	###			###	###	0.0
2022-Feb-02 Wed	###	9	8.58	8.71	455,453	###	###	###	0.6
2022-Feb-01 Tue	8.44	8.89	###	8.79			###	###	0.6
2022-Jan-31 Mon	8.49	8.58	8.22	###			24.8	24.8	0.0
2022-Jan-28 Fri	###	###	7.83	8.28			73.7	73.7	###
2022-Jan-27 Thu	8.42	8.7	7.77	###			###	###	0.0
2022-Jan-25 Tue	8.71	8.84	###	8.27	375,654	###	29.3	29.3	###
2022-Jan-24 Mon	8.55	8.85	###	8.73	575,726	2,547,587	88.8	88.8	###
2022-Jan-21 Fri	8.87	###	8.46	8.55			###	###	###
2022-Jan-20 Thu	###	###	8.82	8.84	507,275	2,237,082	###	###	###
2022-Jan-19 Wed	9	9.49	###	###	509,343	###	89.3	89.3	0.0
2022-Jan-18 Tue	###	9.5	###	###	420,551	###	35.8	35.8	0.0
2022-Jan-17 Mon	###	9.56	###	###	241,957	1,156,554	20.2	20.2	0.0
2022-Jan-14 Fri	###	9.58	###	###	214,242	###	74.0	74.0	0.0
2022-Jan-13 Thu	9.48	###	9.2	9.46			38.0	38.0	0.7
2022-Jan-12 Wed	9.49	9.53	###	###			21.9	21.9	0.0
2022-Jan-11 Tue	###	###	###	9.42	238,284	0	18.5	18.5	0.7
2022-Jan-10 Mon	###	###	###	9.56	408,346	0	37.6	37.6	0.7
2022-Jan-07 Fri	9.85	###	9.55	###	593,371	2,833,346	17.3	17.3	0.0
2022-Jan-06 Thu	10.7	10.7	###	###			###	###	0.0
2022-Jan-05 Wed	11.41	###	10.925	###			###	###	0.0
2022-Jan-04 Tue	10.72	11.57	###	###			92.0	92.0	0.0
2021-Dec-31 Fri	###	###	###	###			###	###	0.0
2021-Dec-30 Thu	###	###	10.59	###			75.7	75.7	0.0
2021-Dec-29 Wed	###	###	10.21	###	347,649	1,774,748	91.2	91.2	0.0
2021-Dec-24 Fri	10.58	10.58	###	10.4			###	###	0.7
2021-Dec-23 Thu	10.4	10.7	10.23	10.52	204,987	2,145,188	###	###	###
2021-Dec-22 Wed	10.45	###	###	10.4			###	###	0.7
2021-Dec-21 Tue	10.21	10.44	###	10.25			###	###	0.7
2021-Dec-20 Mon	10.85	###	10.26	10.26	318,729	1,635,079	11.1	11.1	0.7
2021-Dec-17 Fri	###	###	###	10.83	652,642	0	###	###	###
2021-Dec-16 Thu	10.8	11.45	10.8	11.25			91.6	91.6	###
2021-Dec-15 Wed	11.26	###	10.5	10.77	559,052	2,935,023	12.8	12.8	###
2021-Dec-14 Tue	###	11.44	10.71	11.25	308,450	3,416,083	91.2	91.2	###
2021-Dec-13 Mon	###	11.29	###	10.86			27.8	27.8	0.8
2021-Dec-10 Fri	###	10.8	###	10.8	500,841	2,704,541	82.1	82.1	###
2021-Dec-09 Thu	###	10.7	###	10.5	412,188	###	###	###	0.8
2021-Dec-08 Wed	10.7	###	###	###			7.5	7.5	0.0
2021-Dec-07 Tue	###	###	###	###			0.5	0.5	0.0
2021-Dec-06 Mon	11.4	11.4	11.4	11.4	0				0.8
2021-Dec-03 Fri	11.4	11.4	11.4	11.4	0				0.8
2021-Dec-02 Thu	###	###	11.4	11.4			###	###	0.8
2021-Dec-01 Wed	###	###	12.52	12.55	441,352	###	###	###	###
2021-Nov-30 Tue	12.75	13.75	###	###	3,937,550	27,070,656	89.3	89.3	0.0
2021-Nov-29 Mon	###	###	###	12.46			###	###	0.9
2021-Nov-26 Fri	13.2	13.21	###	12.5	636,956	###	15.0	15.0	0.9
2021-Nov-25 Thu	13.76	13.88	###	###			11.1	11.1	0.0
2021-Nov-24 Wed	12.8	13.47	12.54	13.4	516,470	###	###	###	1.0
2021-Nov-23 Tue	13.4	13.41	12.51	12.75			10.7	10.7	###
2021-Nov-22 Mon	###	13.59	12.79	###	448,722	5,918,643	88.5	88.5	0.0
2021-Nov-19 Fri	###	###	###	12.75	745,727	0	###	###	###