(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 4

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

_{Currently Thu 25-Jun-26 10:20:37 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

(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 4...

TOC Company Info for IDX Limits

Company Details for (IDX) INTEGRAL DIAGNOSTICS LIMITED

Listing Code	IDX
Listing Name	INTEGRAL DIAGNOSTICS LIMITED
GICS Sector	Health Care Equipment & Services
ISIN Name	INDEXSHARES FUND
ISIN Security	INDEXSHARES 100 UNITS
ISIN Code	AU000000IDX2

Maximum Price date available .. Wednesday 25th June 2025
Latest price with VOLUME for IDX .. Monday 23rd June 2025

IDX 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	1.045	###	0.4
MAX	5.55	20,274,684	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IDX Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

300 Days for (IDX) INTEGRAL DIAGNOSTICS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Nov-26 Fri	###	###	4.81	4.84	343,741	###	44.3	44.3	0.3
2021-Nov-25 Thu	###	###	4.87	###	279,153	###	###	###	0.0
2021-Nov-24 Wed	4.83	###	4.79	###			###	###	0.0
2021-Nov-23 Tue	4.86	###	4.84	4.85			42.5	42.5	###
2021-Nov-22 Mon	4.8	###	4.79	4.87	642,324	###	###	###	0.3
2021-Nov-19 Fri	4.82	4.88	4.79	4.8			39.8	39.8	0.3
2021-Nov-18 Thu	4.75	4.89	4.75	4.82	629,182	3,032,657	###	###	0.3
2021-Nov-17 Wed	4.76	4.86	###	4.75			46.2	46.2	###
2021-Nov-16 Tue	4.85	4.85	4.7	4.76	281,827	1,345,723	29.8	29.8	###
2021-Nov-15 Mon	4.84	4.85	4.73	4.76			25.6	25.6	###
2021-Nov-12 Fri	5	5	4.84	4.84	272,342	1,339,922	12.1	12.1	0.3
2021-Nov-11 Thu	5	5	###	###			###	###	0.0
2021-Nov-10 Wed	###	###	###	###	356,446	0	32.6	32.6	0.0
2021-Nov-09 Tue	###	###	###	###	873,359	0	###	###	0.0
2021-Nov-08 Mon	###	###	4.89	###			27.2	27.2	0.0
2021-Nov-05 Fri	###	###	###	###			###	###	0.0
2021-Nov-04 Thu	5	###	###	###	827,976	0	###	###	0.0
2021-Nov-03 Wed	4.84	###	4.81	4.89	384,770	925,371	80.3	80.3	###
2021-Nov-02 Tue	4.75	4.85	4.75	4.83			85.9	85.9	0.3
2021-Nov-01 Mon	4.7	4.78	###	4.73			77.2	77.2	0.3
2021-Oct-29 Fri	4.74	4.74	4.57	4.7			41.0	41.0	0.3
2021-Oct-28 Thu	4.85	4.88	4.71	4.74			###	###	0.3
2021-Oct-27 Wed	4.89	###	4.81	4.81	345,647	831,281	###	###	###
2021-Oct-26 Tue	4.85	4.87	4.8	4.84			###	###	0.3
2021-Oct-25 Mon	4.86	4.87	4.78	4.83	259,748	1,253,284	###	###	0.3
2021-Oct-22 Fri	###	4.84	###	4.84	396,026	958,382	###	###	0.3
2021-Oct-21 Thu	###	4.77	###	4.73	301,456	718,972	80.4	80.4	0.3
2021-Oct-20 Wed	4.75	4.76	###	4.7			31.1	31.1	0.3
2021-Oct-19 Tue	###	4.84	###	4.78	552,350	1,336,687	86.2	86.2	###
2021-Oct-18 Mon	4.79	4.82	###	4.71	377,186	###	26.5	26.5	###
2021-Oct-15 Fri	4.85	4.85	4.75	4.77			19.6	19.6	###
2021-Oct-14 Thu	4.88	4.88	4.8	4.81			###	###	###
2021-Oct-13 Wed	4.89	###	4.81	4.83			###	###	0.3
2021-Oct-12 Tue	###	###	4.84	4.88			31.5	31.5	0.3
2021-Oct-11 Mon	###	###	###	###			27.9	27.9	0.0
2021-Oct-08 Fri	###	###	4.82	###	6,948,352	16,745,528	###	###	0.0
2021-Oct-07 Thu	###	###	4.82	4.88			###	###	0.3
2021-Oct-06 Wed	###	###	4.845	4.87			27.1	27.1	0.3
2021-Oct-05 Tue	###	###	###	###	374,757	0	79.1	79.1	0.0
2021-Oct-04 Mon	###	###	###	###	297,282	0	32.8	32.8	0.0
2021-Oct-01 Fri	###	###	4.89	###	750,253	###	###	###	0.0
2021-Sep-30 Thu	4.81	###	4.75	###			80.4	80.4	0.0
2021-Sep-29 Wed	4.77	4.77	###	4.73			31.5	31.5	0.3
2021-Sep-28 Tue	4.82	4.82	4.73	4.77	1,018,671	4,864,154	41.8	41.8	###
2021-Sep-27 Mon	4.76	4.83	4.72	4.82			78.8	78.8	0.3
2021-Sep-24 Fri	4.79	4.79	4.7	4.71	395,483	###	26.8	26.8	###
2021-Sep-23 Thu	4.8	4.84	4.72	4.75			###	###	###
2021-Sep-22 Wed	4.71	4.77	###	4.73	343,921	820,251	###	###	0.3
2021-Sep-21 Tue	4.87	4.87	4.7	4.73			13.3	13.3	0.3
2021-Sep-20 Mon	4.82	4.88	4.79	4.86			90.4	90.4	0.3
2021-Sep-17 Fri	4.83	4.88	4.7	4.85	974,484	4,667,778	###	###	###
2021-Sep-16 Thu	4.79	###	4.75	4.88	1,609,976	###	81.1	81.1	0.3
2021-Sep-15 Wed	###	###	4.56	4.71	1,465,642	###	84.6	84.6	###
2021-Sep-14 Tue	4.46	4.55	4.42	4.55			80.0	80.0	0.3
2021-Sep-13 Mon	4.53	4.53	4.45	4.5			33.1	33.1	###
2021-Sep-10 Fri	4.56	4.59	4.47	4.53	1,233,371	5,587,170	###	###	###
2021-Sep-09 Thu	###	###	4.54	4.55	1,424,980	###	33.0	33.0	0.3
2021-Sep-08 Wed	4.59	###	4.5	###			75.7	75.7	0.0
2021-Sep-07 Tue	###	###	###	###			###	###	0.0
2021-Sep-06 Mon	4.49	###	4.43	###	793,722	###	85.1	85.1	0.0
2021-Sep-03 Fri	4.4	4.51	4.4	4.49	1,045,082	4,655,840	###	###	###
2021-Sep-02 Thu	4.5	4.545	###	4.41	736,345	1,673,344	###	###	###
2021-Sep-01 Wed	4.71	4.75	4.48	4.56			13.8	13.8	0.3
2021-Aug-31 Tue	4.83	4.83	4.58	###			9.2	9.2	0.0
2021-Aug-30 Mon	4.71	4.86	4.59	4.76	2,643,550	12,490,773	72.6	72.6	###
2021-Aug-27 Fri	5.24	###	4.45	4.58			###	###	0.3
2021-Aug-26 Thu	###	5.44	###	5.4			84.3	84.3	0.4
2021-Aug-25 Wed	5.4	5.4	5.28	###			###	###	0.0
2021-Aug-24 Tue	###	###	5.26	###			###	###	0.0
2021-Aug-23 Mon	5.25	5.42	5.25	###	321,253	1,713,884	78.8	78.8	0.0
2021-Aug-20 Fri	###	###	5.2	5.24	293,150	###	36.0	36.0	0.4
2021-Aug-19 Thu	###	###	5.25	###			74.2	74.2	0.0
2021-Aug-18 Wed	5.24	5.29	###	5.29			74.5	74.5	0.4
2021-Aug-17 Tue	5.24	###	###	5.2	215,475	0	###	###	###
2021-Aug-16 Mon	5.27	5.27	5.22	5.24	101,379	###	46.2	46.2	0.4
2021-Aug-13 Fri	5.26	###	5.23	5.27			64.9	64.9	###
2021-Aug-12 Thu	5.4	5.4	5.21	5.26	134,920	715,750	16.6	16.6	0.4
2021-Aug-11 Wed	###	###	5.27	###	163,255	430,176	71.4	71.4	0.0
2021-Aug-10 Tue	###	###	5.26	5.28			31.7	31.7	0.4
2021-Aug-09 Mon	###	###	###	###	207,171	0	###	###	0.0
2021-Aug-06 Fri	###	###	###	###	692,749	0	###	###	0.0
2021-Aug-05 Thu	###	5.23	###	###	551,648	1,442,559	31.0	31.0	0.0
2021-Aug-04 Wed	5.28	###	###	###	667,950	0	21.0	21.0	0.0
2021-Aug-03 Tue	###	###	5.28	###			###	###	0.0
2021-Aug-02 Mon	###	5.42	###	###			###	###	0.0
2021-Jul-30 Fri	###	###	5.29	###	425,884	###	43.2	43.2	0.0
2021-Jul-29 Thu	###	5.42	5.26	###			22.7	22.7	0.0
2021-Jul-28 Wed	5.24	###	5.23	###	397,974	###	###	###	0.0
2021-Jul-27 Tue	5.26	5.41	5.22	5.29			###	###	0.4
2021-Jul-26 Mon	###	###	5.27	###			###	###	0.0
2021-Jul-23 Fri	5.43	5.45	###	###	313,389	853,985	###	###	0.0
2021-Jul-22 Thu	5.52	5.53	5.42	5.43	184,273	###	###	###	0.4
2021-Jul-21 Wed	5.42	5.55	5.42	5.5	394,577	2,164,254	###	###	0.4
2021-Jul-20 Tue	5.24	5.4	5.23	###	289,289	1,537,571	###	###	0.0
2021-Jul-19 Mon	5.2	###	###	5.26			###	###	0.4
2021-Jul-16 Fri	5.25	###	###	5.22			30.4	30.4	0.4
2021-Jul-15 Thu	5.25	5.25	###	5.22	149,147	###	37.9	37.9	0.4
2021-Jul-14 Wed	###	5.25	###	5.25			###	###	0.4
2021-Jul-13 Tue	###	5.22	###	###	239,740	625,721	###	###	0.0
2021-Jul-12 Mon	5.25	5.25	###	###			28.0	28.0	0.0
2021-Jul-09 Fri	5.21	5.28	###	5.2	352,129	929,620	44.4	44.4	###
2021-Jul-08 Thu	5.2	5.29	5.2	5.23			###	###	###
2021-Jul-07 Wed	###	5.21	###	###			###	###	0.0
2021-Jul-06 Tue	5.28	5.28	###	###			###	###	0.0
2021-Jul-05 Mon	5.25	5.28	###	5.2			33.6	33.6	###
2021-Jul-02 Fri	###	5.255	###	5.21			###	###	0.4
2021-Jul-01 Thu	5.27	5.29	###	###			###	###	0.0
2021-Jun-30 Wed	###	5.26	###	5.2			###	###	###
2021-Jun-29 Tue	###	###	###	###	259,022	0	18.0	18.0	0.0
2021-Jun-28 Mon	5.28	###	###	###	215,189	0	82.8	82.8	0.0
2021-Jun-25 Fri	5.2	5.28	###	5.28	115,976	306,176	78.7	78.7	0.4
2021-Jun-24 Thu	5.22	5.28	###	###	128,988	340,528	###	###	0.0
2021-Jun-23 Wed	5.27	5.29	5.21	5.24			###	###	0.4
2021-Jun-22 Tue	###	5.29	###	5.26			90.0	90.0	0.4
2021-Jun-21 Mon	###	5.25	###	###			39.5	39.5	0.0
2021-Jun-18 Fri	###	5.25	###	5.25	190,752	500,724	91.9	91.9	0.4
2021-Jun-17 Thu	###	###	###	###			48.9	48.9	0.0
2021-Jun-16 Wed	###	5.22	###	###			###	###	0.0
2021-Jun-15 Tue	###	5.22	###	###	328,521	###	88.7	88.7	0.0
2021-Jun-11 Fri	###	###	###	###			16.9	16.9	0.0
2021-Jun-10 Thu	###	###	###	###	202,157	0	###	###	0.0
2021-Jun-09 Wed	###	###	4.89	5	186,974	457,151	72.6	72.6	0.4
2021-Jun-08 Tue	###	###	5	5	228,681	###	###	###	0.4
2021-Jun-07 Mon	5.23	5.25	###	###			###	###	0.0
2021-Jun-04 Fri	###	5.23	###	5.23			87.4	87.4	###
2021-Jun-03 Thu	###	###	###	###			37.5	37.5	0.0
2021-Jun-02 Wed	###	###	###	###	400,782	0	###	###	0.0
2021-Jun-01 Tue	###	5	4.87	###	376,053	1,855,821	75.8	75.8	0.0
2021-May-31 Mon	4.88	###	4.86	###	201,972	###	77.2	77.2	0.0
2021-May-28 Fri	###	###	4.845	4.85			25.6	25.6	###
2021-May-27 Thu	###	###	4.84	4.85			29.4	29.4	###
2021-May-26 Wed	4.86	###	4.81	###			72.2	72.2	0.0
2021-May-25 Tue	4.85	4.86	4.81	4.83	145,923	###	###	###	0.3
2021-May-24 Mon	4.82	4.89	4.8	4.85	218,770	1,059,940	###	###	###
2021-May-21 Fri	4.84	4.84	4.71	4.82			###	###	0.3
2021-May-20 Thu	4.71	4.87	4.71	4.8	842,388	###	77.0	77.0	0.3
2021-May-19 Wed	4.84	4.88	###	4.7	315,254	###	21.9	21.9	0.3
2021-May-18 Tue	4.71	4.88	###	###	303,884	741,476	32.7	32.7	0.0
2021-May-17 Mon	4.74	4.74	###	###	213,429	505,826	###	###	0.0
2021-May-14 Fri	4.58	4.74	4.57	4.71			86.1	86.1	###
2021-May-13 Thu	4.53	4.56	4.47	4.55	293,222	###	###	###	0.3
2021-May-12 Wed	4.55	###	4.5	4.51			###	###	0.3
2021-May-11 Tue	4.57	4.57	4.46	4.54	186,849	843,623	###	###	0.3
2021-May-10 Mon	###	###	4.52	4.53	108,072	244,242	###	###	###
2021-May-07 Fri	4.52	4.57	4.5	4.52	82,386	373,620	65.6	65.6	0.3
2021-May-06 Thu	###	###	4.51	4.52	175,621	396,025	33.1	33.1	0.3
2021-May-05 Wed	###	###	4.52	4.57	152,748	###	40.8	40.8	###
2021-May-04 Tue	###	###	4.53	###	264,357	###	69.9	69.9	0.0
2021-May-03 Mon	4.58	###	4.55	###			79.2	79.2	0.0
2021-Apr-30 Fri	###	4.675	4.52	4.56	1,275,048	###	###	###	0.3
2021-Apr-29 Thu	###	###	4.58	###			###	###	0.0
2021-Apr-28 Wed	###	###	4.59	###	264,687	607,456	###	###	0.0
2021-Apr-27 Tue	###	###	###	###	308,022	0	36.0	36.0	0.0
2021-Apr-26 Mon	4.79	4.79	###	###	344,524	###	22.2	22.2	0.0
2021-Apr-23 Fri	4.72	4.72	###	4.7	258,785	###	###	###	0.3
2021-Apr-22 Thu	4.76	4.8	4.75	4.76	202,575	###	65.4	65.4	###
2021-Apr-21 Wed	4.76	4.78	4.74	4.76	603,927	###	68.4	68.4	###
2021-Apr-20 Tue	4.82	4.83	4.75	4.8			43.2	43.2	0.3
2021-Apr-19 Mon	4.8	4.83	4.75	4.79			46.3	46.3	0.3
2021-Apr-16 Fri	4.81	4.87	4.74	4.75			###	###	###
2021-Apr-15 Thu	4.89	4.89	4.73	4.8	387,228	###	21.1	21.1	0.3
2021-Apr-14 Wed	###	###	4.86	###			36.2	36.2	0.0
2021-Apr-13 Tue	4.89	###	4.86	4.89	275,870	###	###	###	###
2021-Apr-12 Mon	4.87	4.88	4.8	4.88	200,226	###	77.8	77.8	0.3
2021-Apr-09 Fri	4.84	4.88	4.79	4.84			60.0	60.0	0.3
2021-Apr-08 Thu	4.8	4.85	4.77	4.79	569,440	###	35.5	35.5	0.3
2021-Apr-07 Wed	4.79	4.81	4.76	4.77			35.5	35.5	###
2021-Apr-06 Tue	4.82	4.82	4.74	4.79	161,684	772,849	###	###	0.3
2021-Apr-01 Thu	4.75	4.79	###	4.77			62.4	62.4	###
2021-Mar-31 Wed	4.82	4.82	4.71	4.74	237,951	###	###	###	0.3
2021-Mar-30 Tue	4.82	4.83	4.74	4.76	447,171	###	47.8	47.8	###
2021-Mar-29 Mon	4.8	4.87	4.73	4.79			###	###	0.3
2021-Mar-26 Fri	4.72	4.78	###	4.74	274,278	655,524	###	###	0.3
2021-Mar-25 Thu	###	4.74	###	4.72	252,627	598,725	88.5	88.5	0.3
2021-Mar-24 Wed	4.58	###	4.575	###	418,285	956,826	75.4	75.4	0.0
2021-Mar-23 Tue	4.59	###	4.55	4.58	623,043	1,417,422	###	###	0.3
2021-Mar-22 Mon	4.57	4.57	4.5	4.56			43.2	43.2	0.3
2021-Mar-19 Fri	4.52	4.59	4.52	4.56	389,088	###	###	###	0.3
2021-Mar-18 Thu	###	###	4.53	4.58	279,779	###	###	###	0.3
2021-Mar-17 Wed	4.45	4.53	4.4	4.5			###	###	###
2021-Mar-16 Tue	4.45	4.47	4.4	4.44			32.8	32.8	0.3
2021-Mar-15 Mon	4.45	4.5	4.43	4.45	319,388	###	65.8	65.8	0.3
2021-Mar-12 Fri	4.46	4.46	###	4.41	567,488	###	###	###	###
2021-Mar-11 Thu	4.5	4.52	4.41	4.43	164,144	###	25.0	25.0	###
2021-Mar-10 Wed	4.42	4.485	4.42	4.46			###	###	0.3
2021-Mar-09 Tue	4.48	4.51	4.4	4.45			###	###	0.3
2021-Mar-08 Mon	4.48	4.52	###	4.43	474,945	1,073,375	###	###	###
2021-Mar-05 Fri	###	###	4.44	4.47			###	###	###
2021-Mar-04 Thu	###	###	4.43	4.5	508,122	###	###	###	###
2021-Mar-03 Wed	###	4.73	###	###	211,583	###	###	###	0.0
2021-Mar-02 Tue	4.75	4.76	4.57	###			35.0	35.0	0.0
2021-Mar-01 Mon	4.79	4.82	###	4.7			###	###	0.3
2021-Feb-26 Fri	4.8	4.87	4.7	4.8			71.9	71.9	0.3
2021-Feb-25 Thu	4.8	4.87	###	4.83	447,381	1,089,372	###	###	0.3
2021-Feb-24 Wed	4.88	###	4.84	4.86			###	###	0.3
2021-Feb-23 Tue	###	###	4.85	4.89			###	###	###
2021-Feb-22 Mon	###	###	4.76	5	817,325	###	77.2	77.2	0.4
2021-Feb-19 Fri	###	###	4.57	###			###	###	0.0
2021-Feb-18 Thu	4.79	4.79	###	###	205,543	492,275	###	###	0.0
2021-Feb-17 Wed	4.77	4.77	4.55	###	317,828	1,481,078	###	###	0.0
2021-Feb-16 Tue	###	4.79	###	4.73	340,359	815,159	73.9	73.9	0.3
2021-Feb-15 Mon	4.79	4.79	###	4.7	255,773	612,576	###	###	0.3
2021-Feb-12 Fri	4.76	4.79	###	###	317,553	###	28.8	28.8	0.0
2021-Feb-11 Thu	4.7	4.77	###	4.72	301,470	###	77.3	77.3	0.3
2021-Feb-10 Wed	4.74	4.77	###	4.71	383,482	###	###	###	###
2021-Feb-09 Tue	4.71	4.79	###	4.73			74.0	74.0	0.3
2021-Feb-08 Mon	4.8	4.8	###	###			###	###	0.0
2021-Feb-05 Fri	4.71	4.78	###	4.73			###	###	0.3
2021-Feb-04 Thu	4.72	4.75	###	###			###	###	0.0
2021-Feb-03 Wed	###	4.78	###	4.7			###	###	0.3
2021-Feb-02 Tue	4.59	###	4.525	###			65.1	65.1	0.0
2021-Feb-01 Mon	4.5	###	4.4	4.54	399,629	879,183	66.3	66.3	0.3
2021-Jan-29 Fri	###	###	4.47	4.51			43.4	43.4	0.3
2021-Jan-28 Thu	4.59	###	###	4.45	568,449	0	###	###	0.3
2021-Jan-27 Wed	4.52	###	4.5	###	225,780	###	84.1	84.1	0.0
2021-Jan-25 Mon	4.49	4.55	4.44	4.5			65.7	65.7	###
2021-Jan-22 Fri	4.45	4.53	4.44	4.46	231,946	1,040,277	###	###	0.3
2021-Jan-21 Thu	4.44	4.46	###	4.42			###	###	0.3
2021-Jan-20 Wed	###	4.55	###	###			###	###	0.0
2021-Jan-19 Tue	###	###	4.23	4.23			21.7	21.7	0.3
2021-Jan-18 Mon	###	4.28	###	4.22	492,873	1,054,748	85.8	85.8	###
2021-Jan-15 Fri	4.24	4.25	###	4.22	147,448	313,327	33.1	33.1	###
2021-Jan-14 Thu	4.25	4.25	###	4.23	72,227	153,482	34.0	34.0	0.3
2021-Jan-13 Wed	4.2	4.29	###	4.22	258,073	###	68.2	68.2	###
2021-Jan-12 Tue	4.22	4.22	###	4.2			###	###	###
2021-Jan-11 Mon	4.2	4.25	###	4.22			###	###	###
2021-Jan-08 Fri	###	###	###	4.25	309,180	0	85.4	85.4	###
2021-Jan-07 Thu	4.2	4.22	###	###			38.6	38.6	0.0
2021-Jan-06 Wed	4.2	4.24	###	4.2	458,326	971,651	70.4	70.4	###
2021-Jan-05 Tue	4.28	4.28	###	4.2	227,129	486,056	###	###	###
2021-Jan-04 Mon	###	###	###	4.26			###	###	0.3
2020-Dec-31 Thu	###	###	4.25	###			###	###	0.0
2020-Dec-30 Wed	###	###	4.25	4.25	147,879	314,242	###	###	###
2020-Dec-29 Tue	###	###	4.26	###			###	###	0.0
2020-Dec-24 Thu	###	###	###	###			###	###	0.0
2020-Dec-23 Wed	4.2	###	4.2	4.27	163,643	343,650	###	###	###
2020-Dec-22 Tue	###	###	###	4.26			###	###	0.3
2020-Dec-21 Mon	4.25	###	4.22	4.25			###	###	###
2020-Dec-18 Fri	###	###	4.26	###			###	###	0.0
2020-Dec-17 Thu	4.29	4.4	4.28	###	249,047	###	66.9	66.9	0.0
2020-Dec-16 Wed	4.4	4.4	4.26	4.29			21.2	21.2	###
2020-Dec-15 Tue	###	###	4.27	###			###	###	0.0
2020-Dec-14 Mon	4.27	###	4.27	###			###	###	0.0
2020-Dec-11 Fri	4.29	###	4.24	4.28	192,445	407,983	36.9	36.9	0.3
2020-Dec-10 Thu	4.25	###	4.23	4.28	632,471	1,337,676	###	###	0.3
2020-Dec-09 Wed	###	4.25	###	###			76.2	76.2	0.0
2020-Dec-08 Tue	###	4.23	###	4.2			###	###	###
2020-Dec-07 Mon	4.23	###	###	###	602,154	0	30.2	30.2	0.0
2020-Dec-04 Fri	###	###	###	###			###	###	0.0
2020-Dec-03 Thu	4.21	4.29	###	4.23			###	###	0.3
2020-Dec-02 Wed	###	###	###	4.21	497,254	0	21.9	21.9	###
2020-Dec-01 Tue	4.26	###	4.21	###	249,421	###	###	###	0.0
2020-Nov-30 Mon	4.29	###	4.21	4.23			38.6	38.6	0.3
2020-Nov-27 Fri	4.26	###	4.23	4.25			###	###	###
2020-Nov-26 Thu	4.25	4.29	###	4.27			71.2	71.2	###
2020-Nov-25 Wed	4.4	4.4	###	4.25			###	###	###
2020-Nov-24 Tue	###	###	4.28	###			###	###	0.0
2020-Nov-23 Mon	###	4.41	###	###	216,486	477,351	###	###	0.0
2020-Nov-20 Fri	4.25	###	4.21	4.29			72.9	72.9	###
2020-Nov-19 Thu	4.25	###	4.21	4.26	93,421	196,651	###	###	0.3
2020-Nov-18 Wed	4.4	4.44	4.25	4.25	363,087	###	###	###	###
2020-Nov-17 Tue	4.4	4.43	###	###	438,150	###	###	###	0.0
2020-Nov-16 Mon	###	4.49	###	4.46	8,747	###	###	###	0.3
2020-Nov-13 Fri	###	4.5	4.375	###	268,688	###	###	###	0.0
2020-Nov-12 Thu	4.44	4.48	###	###	356,372	798,273	###	###	0.0
2020-Nov-11 Wed	###	4.45	4.25	4.44			###	###	0.3
2020-Nov-10 Tue	###	4.41	4.23	###	582,482	2,516,322	43.3	43.3	0.0
2020-Nov-09 Mon	###	4.46	4.28	4.28			###	###	0.3
2020-Nov-06 Fri	4.42	###	###	###			18.0	18.0	0.0
2020-Nov-05 Thu	4.29	4.43	4.28	###			###	###	0.0
2020-Nov-04 Wed	4.2	4.28	###	4.28	249,789	534,548	79.5	79.5	0.3
2020-Nov-03 Tue	###	4.21	###	###	300,878	633,348	74.7	74.7	0.0
2020-Nov-02 Mon	###	###	###	###			40.5	40.5	0.0
2020-Oct-30 Fri	###	4.25	###	4.2			86.1	86.1	###
2020-Oct-29 Thu	###	###	4	###	965,284	###	###	###	0.0
2020-Oct-28 Wed	###	###	###	###	881,770	0	76.2	76.2	0.0
2020-Oct-27 Tue	###	###	###	###			34.6	34.6	0.0
2020-Oct-26 Mon	###	4.21	###	###			80.6	80.6	0.0
2020-Oct-23 Fri	###	###	###	###	299,141	0	###	###	0.0
2020-Oct-22 Thu	###	###	###	###			###	###	0.0
2020-Oct-21 Wed	###	4.2	###	###			###	###	0.0
2020-Oct-20 Tue	###	###	###	###	212,156	0	###	###	0.0
2020-Oct-19 Mon	###	###	###	###			###	###	0.0
2020-Oct-16 Fri	###	###	###	###	209,627	0	###	###	0.0
2020-Oct-15 Thu	###	4.145	###	###	150,480	###	###	###	0.0
2020-Oct-14 Wed	###	###	###	###			75.2	75.2	0.0
2020-Oct-13 Tue	###	###	###	###			76.3	76.3	0.0
2020-Oct-12 Mon	###	###	###	###			31.7	31.7	0.0
2020-Oct-09 Fri	###	4.23	###	###	147,889	312,785	###	###	0.0
2020-Oct-08 Thu	###	4.29	###	###			###	###	0.0
2020-Oct-07 Wed	4.28	###	###	###			###	###	0.0
2020-Oct-06 Tue	###	###	###	4.29			###	###	###
2020-Oct-05 Mon	###	###	###	###			###	###	0.0
2020-Oct-02 Fri	###	###	###	###	134,941	0	###	###	0.0
2020-Oct-01 Thu	4.2	4.23	###	###	108,989	###	###	###	0.0
2020-Sep-30 Wed	###	4.21	###	###	173,051	364,272	###	###	0.0
2020-Sep-29 Tue	###	4.2	###	###	437,628	###	85.5	85.5	0.0
2020-Sep-28 Mon	###	###	###	###			###	###	0.0
2020-Sep-25 Fri	###	###	###	###			###	###	0.0
2020-Sep-24 Thu	###	###	###	###			85.5	85.5	0.0