(IFL) INSIGNIA FINANCIAL LTD Daily Prices Page 3

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

_{Currently Sun 24-May-26 03:58:14 AM 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

(IFL) INSIGNIA FINANCIAL LTD Daily Prices Page 3...

TOC Company Info for IFL Limits

Company Details for (IFL) INSIGNIA FINANCIAL LTD

Listing Code	IFL
Listing Name	INSIGNIA FINANCIAL LTD
GICS Sector	Financial Services
ISIN Name	IOOF HOLDINGS LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFL2

Maximum Price date available .. Friday 24th May 2024
Latest price with VOLUME for IFL .. Friday 17th May 2024

IFL 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	###	20,529,127	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IFL Bottom

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

End of day Prices (full format),

300 Days for (IFL) INSIGNIA FINANCIAL LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.06
2022-Jan-06 Thu	###	###	3.56	3.57	1,933,021	3,440,777	###	###	0.3
2022-Jan-05 Wed	3.73	3.73	###	###			32.8	32.8	0.0
2022-Jan-04 Tue	###	3.73	###	3.72			###	###	0.3
2021-Dec-31 Fri	###	3.7	###	###			15.2	15.2	0.0
2021-Dec-30 Thu	3.71	3.72	###	3.72			###	###	0.3
2021-Dec-29 Wed	###	3.73	###	3.72	1,389,181	2,590,822	###	###	0.3
2021-Dec-24 Fri	###	###	###	###			###	###	0.0
2021-Dec-23 Thu	3.58	###	3.56	###	1,464,970	2,607,646	76.2	76.2	0.0
2021-Dec-22 Wed	3.54	3.56	3.51	3.56			70.3	70.3	0.3
2021-Dec-21 Tue	3.51	3.57	3.49	3.57			###	###	0.3
2021-Dec-20 Mon	###	###	3.48	3.51			###	###	###
2021-Dec-17 Fri	###	###	###	###			30.7	30.7	0.0
2021-Dec-16 Thu	###	###	3.58	3.59	2,123,227	3,800,576	31.8	31.8	###
2021-Dec-15 Wed	3.59	###	3.57	###	2,097,650	###	###	###	0.0
2021-Dec-14 Tue	3.71	3.72	###	###	2,251,254	###	###	###	0.0
2021-Dec-13 Mon	###	3.75	###	3.72	1,067,842	###	###	###	0.3
2021-Dec-10 Fri	3.71	3.71	###	3.7	1,433,626	2,659,376	###	###	0.3
2021-Dec-09 Thu	###	3.72	###	3.72			82.0	82.0	0.3
2021-Dec-08 Wed	###	###	###	###	1,692,586	0	33.1	33.1	0.0
2021-Dec-07 Tue	3.56	###	3.56	###			###	###	0.0
2021-Dec-06 Mon	###	###	3.53	3.54			40.1	40.1	0.3
2021-Dec-03 Fri	###	###	3.55	###	2,043,029	3,626,376	42.4	42.4	0.0
2021-Dec-02 Thu	3.56	###	3.55	3.59	3,412,576	6,057,322	###	###	###
2021-Dec-01 Wed	###	###	###	###			37.5	37.5	0.0
2021-Nov-30 Tue	3.7	3.8	###	3.71			###	###	###
2021-Nov-29 Mon	3.54	3.71	3.5	###			84.8	84.8	0.0
2021-Nov-26 Fri	3.77	3.77	###	###			###	###	0.0
2021-Nov-25 Thu	3.76	3.79	3.72	3.77			###	###	###
2021-Nov-24 Wed	3.83	###	3.75	3.75	3,091,857	###	27.1	27.1	0.3
2021-Nov-23 Tue	3.84	3.86	3.82	3.86			###	###	0.3
2021-Nov-22 Mon	3.85	3.86	3.8	3.85			###	###	0.3
2021-Nov-19 Fri	3.89	###	3.85	3.86			36.7	36.7	0.3
2021-Nov-18 Thu	3.86	###	3.82	3.88	2,783,077	5,315,677	###	###	0.3
2021-Nov-17 Wed	3.83	###	3.8	3.87			###	###	###
2021-Nov-16 Tue	###	###	3.85	3.86	1,528,088	###	38.2	38.2	0.3
2021-Nov-15 Mon	###	###	###	###			30.8	30.8	0.0
2021-Nov-12 Fri	###	###	###	###			###	###	0.0
2021-Nov-11 Thu	3.88	###	3.85	###	1,732,153	###	71.9	71.9	0.0
2021-Nov-10 Wed	4	4	3.87	3.88			20.4	20.4	0.3
2021-Nov-09 Tue	###	###	###	###	3,060,074	0	29.9	29.9	0.0
2021-Nov-08 Mon	###	###	3.86	###	2,477,982	###	###	###	0.0
2021-Nov-05 Fri	###	###	3.85	###			39.6	39.6	0.0
2021-Nov-04 Thu	###	###	3.87	3.89	7,219,954	###	###	###	0.3
2021-Nov-03 Wed	###	###	###	###	3,640,446	0	###	###	0.0
2021-Nov-02 Tue	###	###	###	###			###	###	0.0
2021-Nov-01 Mon	###	###	###	###	2,224,056	0	###	###	0.0
2021-Oct-29 Fri	4.2	4.2	4	###	5,719,072	###	18.7	18.7	0.0
2021-Oct-28 Thu	4.53	4.57	###	4.2			5.3	5.3	###
2021-Oct-27 Wed	4.54	###	4.52	4.59			###	###	0.3
2021-Oct-26 Tue	4.54	4.58	4.5	4.52	896,128	4,068,421	###	###	0.3
2021-Oct-25 Mon	4.59	###	###	4.54			###	###	0.3
2021-Oct-22 Fri	4.53	4.58	4.52	4.56	1,571,481	###	###	###	0.3
2021-Oct-21 Thu	4.51	4.57	4.49	4.57			82.6	82.6	###
2021-Oct-20 Wed	4.44	4.55	4.43	4.51			###	###	0.3
2021-Oct-19 Tue	4.42	4.46	###	4.42			64.5	64.5	0.3
2021-Oct-18 Mon	###	4.46	###	4.43	1,340,953	2,990,325	###	###	###
2021-Oct-15 Fri	4.29	###	4.26	###	698,572	1,487,958	###	###	0.0
2021-Oct-14 Thu	###	###	4.28	4.29			###	###	###
2021-Oct-13 Wed	4.25	4.28	4.21	4.28	1,584,958	6,728,146	###	###	0.3
2021-Oct-12 Tue	###	4.4	4.27	4.29			###	###	###
2021-Oct-11 Mon	4.43	4.44	###	###			###	###	0.0
2021-Oct-08 Fri	4.45	4.5	4.42	4.43	2,899,372	###	###	###	###
2021-Oct-07 Thu	4.28	###	4.28	###	2,346,786	5,022,122	###	###	0.0
2021-Oct-06 Wed	4.21	4.27	###	4.22			74.3	74.3	###
2021-Oct-05 Tue	###	4.2	###	###	1,797,747	###	41.1	41.1	0.0
2021-Oct-04 Mon	4.27	4.27	###	4.22			###	###	###
2021-Oct-01 Fri	###	4.22	###	###			71.7	71.7	0.0
2021-Sep-30 Thu	###	###	4.29	###			###	###	0.0
2021-Sep-29 Wed	###	4.375	4.27	###	2,008,584	###	###	###	0.0
2021-Sep-28 Tue	4.42	4.48	###	4.44	1,203,171	###	80.7	80.7	0.3
2021-Sep-27 Mon	###	4.52	###	4.45	3,165,471	###	###	###	0.3
2021-Sep-24 Fri	###	###	4.24	4.27	1,931,124	4,093,982	###	###	###
2021-Sep-23 Thu	4.2	4.29	###	4.26	1,363,727	###	70.7	70.7	0.3
2021-Sep-22 Wed	###	4.23	###	###			###	###	0.0
2021-Sep-21 Tue	###	###	###	###			72.7	72.7	0.0
2021-Sep-20 Mon	###	4.25	###	###			###	###	0.0
2021-Sep-17 Fri	###	###	4.23	4.24			16.3	16.3	0.3
2021-Sep-16 Thu	###	4.42	###	###	2,491,982	5,507,280	64.8	64.8	0.0
2021-Sep-15 Wed	###	4.44	###	4.41	2,440,547	###	69.7	69.7	###
2021-Sep-14 Tue	4.45	4.46	###	4.42			31.3	31.3	0.3
2021-Sep-13 Mon	4.43	4.44	###	4.4	2,330,877	5,174,546	32.8	32.8	0.3
2021-Sep-10 Fri	4.47	4.51	4.42	4.47			###	###	###
2021-Sep-09 Thu	4.54	4.54	4.4	4.43	2,921,256	###	###	###	###
2021-Sep-08 Wed	###	###	4.54	4.58			###	###	0.3
2021-Sep-07 Tue	###	4.685	###	###	2,847,544	6,670,371	###	###	0.0
2021-Sep-06 Mon	4.74	4.77	###	4.74	2,002,150	4,775,127	63.0	63.0	0.3
2021-Sep-03 Fri	4.71	4.81	4.7	4.79			74.7	74.7	0.3
2021-Sep-02 Thu	4.7	4.77	###	###	2,239,743	5,341,787	###	###	0.0
2021-Sep-01 Wed	4.7	4.73	###	###			###	###	0.0
2021-Aug-31 Tue	###	4.82	###	4.76	3,842,756	9,261,041	77.3	77.3	###
2021-Aug-30 Mon	###	4.72	4.585	###			79.7	79.7	0.0
2021-Aug-27 Fri	4.56	4.82	4.48	4.55			###	###	0.3
2021-Aug-26 Thu	###	###	4.52	4.55			###	###	0.3
2021-Aug-25 Wed	###	###	###	###			78.9	78.9	0.0
2021-Aug-24 Tue	4.87	###	4.87	###	1,551,555	###	###	###	0.0
2021-Aug-23 Mon	4.75	4.83	4.74	4.83	862,625	###	###	###	0.3
2021-Aug-20 Fri	4.8	4.84	4.74	4.77	2,213,379	10,602,085	45.9	45.9	###
2021-Aug-19 Thu	4.73	4.85	###	4.79			###	###	0.3
2021-Aug-18 Wed	###	4.78	###	4.75			83.0	83.0	###
2021-Aug-17 Tue	4.77	4.79	4.645	###	2,763,150	###	###	###	0.0
2021-Aug-16 Mon	4.83	4.86	4.74	4.77	2,101,979	###	39.6	39.6	###
2021-Aug-13 Fri	4.71	4.84	4.7	4.83			###	###	0.3
2021-Aug-12 Thu	4.74	4.81	4.71	4.72			36.1	36.1	0.3
2021-Aug-11 Wed	4.54	4.75	4.525	4.72			91.1	91.1	0.3
2021-Aug-10 Tue	4.45	4.53	4.43	4.46			###	###	0.3
2021-Aug-09 Mon	4.4	4.43	###	4.41			###	###	###
2021-Aug-06 Fri	###	###	###	###	1,140,675	0	79.1	79.1	0.0
2021-Aug-05 Thu	###	###	###	###			71.3	71.3	0.0
2021-Aug-04 Wed	4.27	###	4.27	###	1,100,488	2,349,541	###	###	0.0
2021-Aug-03 Tue	4.28	###	4.25	4.28			###	###	0.3
2021-Aug-02 Mon	4.2	###	###	4.29			85.0	85.0	###
2021-Jul-30 Fri	4.26	4.27	###	###			###	###	0.0
2021-Jul-29 Thu	4.25	###	4.23	4.26			###	###	0.3
2021-Jul-28 Wed	4.25	###	4.22	4.26			76.7	76.7	0.3
2021-Jul-27 Tue	4.26	4.27	4.22	4.26	2,332,726	9,902,421	###	###	0.3
2021-Jul-26 Mon	###	###	4.25	4.26			###	###	0.3
2021-Jul-23 Fri	###	4.375	###	###	1,642,241	###	###	###	0.0
2021-Jul-22 Thu	###	###	4.225	###			###	###	0.0
2021-Jul-21 Wed	4.26	###	4.21	4.23	2,303,084	###	###	###	0.3
2021-Jul-20 Tue	###	4.25	###	###	2,980,543	6,333,653	73.7	73.7	0.0
2021-Jul-19 Mon	4.28	4.29	4.21	4.26			49.3	49.3	0.3
2021-Jul-16 Fri	###	###	4.29	###			61.7	61.7	0.0
2021-Jul-15 Thu	4.43	4.49	###	###			23.9	23.9	0.0
2021-Jul-14 Wed	###	4.48	4.25	4.41			86.5	86.5	###
2021-Jul-13 Tue	###	4.345	4.27	4.28			###	###	0.3
2021-Jul-12 Mon	4.27	4.29	4.24	4.28			75.0	75.0	0.3
2021-Jul-09 Fri	4.24	4.25	###	4.25			###	###	###
2021-Jul-08 Thu	###	###	4.26	4.26	1,328,446	2,829,589	###	###	0.3
2021-Jul-07 Wed	4.29	###	4.25	4.28			34.1	34.1	0.3
2021-Jul-06 Tue	###	###	4.29	###	1,657,255	###	###	###	0.0
2021-Jul-05 Mon	###	###	###	###	1,968,759	0	###	###	0.0
2021-Jul-02 Fri	4.25	###	4.24	###			###	###	0.0
2021-Jul-01 Thu	4.27	###	4.2	4.24	2,543,572	###	###	###	0.3
2021-Jun-30 Wed	###	###	4.255	4.27	1,918,773	4,082,189	###	###	###
2021-Jun-29 Tue	4.29	###	4.24	###			72.7	72.7	0.0
2021-Jun-28 Mon	###	###	###	###	1,648,079	0	###	###	0.0
2021-Jun-25 Fri	###	4.46	###	###	2,249,479	###	67.5	67.5	0.0
2021-Jun-24 Thu	4.24	###	4.24	###			###	###	0.0
2021-Jun-23 Wed	4.25	###	###	4.22			38.4	38.4	###
2021-Jun-22 Tue	4.22	###	4.22	4.27	2,347,980	###	###	###	###
2021-Jun-21 Mon	###	4.185	###	###	3,581,088	7,493,426	###	###	0.0
2021-Jun-18 Fri	4.26	###	4.25	4.28	3,749,688	7,968,087	63.6	63.6	0.3
2021-Jun-17 Thu	###	###	4.27	4.29			###	###	###
2021-Jun-16 Wed	###	4.41	###	###			###	###	0.0
2021-Jun-15 Tue	###	4.43	###	###	3,116,281	###	###	###	0.0
2021-Jun-11 Fri	4.45	4.46	###	4.4	2,968,943	6,620,742	###	###	0.3
2021-Jun-10 Thu	4.45	4.51	4.41	4.45	3,433,444	###	###	###	0.3
2021-Jun-09 Wed	4.26	4.5	4.24	4.44			###	###	0.3
2021-Jun-08 Tue	###	4.29	###	4.26	3,481,889	7,468,651	88.8	88.8	0.3
2021-Jun-07 Mon	4.2	4.22	###	###	2,130,425	###	33.9	33.9	0.0
2021-Jun-04 Fri	4.24	4.28	###	4.23			###	###	0.3
2021-Jun-03 Thu	###	4.26	###	4.22			###	###	###
2021-Jun-02 Wed	3.85	###	3.82	###	3,152,128	###	75.0	75.0	0.0
2021-Jun-01 Tue	3.89	3.925	###	3.85	2,542,627	###	32.6	32.6	0.3
2021-May-31 Mon	###	4	###	###	3,347,779	6,695,558	42.8	42.8	0.0
2021-May-28 Fri	3.83	###	3.83	###	3,612,079	###	81.2	81.2	0.0
2021-May-27 Thu	3.76	3.8	3.74	3.79	2,174,450	8,197,676	###	###	###
2021-May-26 Wed	3.8	3.8	3.74	3.75			###	###	0.3
2021-May-25 Tue	3.72	3.8	3.71	3.8			84.1	84.1	###
2021-May-24 Mon	3.77	3.78	3.7	3.72			33.9	33.9	0.3
2021-May-21 Fri	###	3.79	###	3.76			###	###	0.3
2021-May-20 Thu	3.56	###	3.54	###	2,272,089	###	80.1	80.1	0.0
2021-May-19 Wed	3.55	###	3.54	3.56			###	###	0.3
2021-May-18 Tue	###	###	3.59	###	2,452,980	###	31.2	31.2	0.0
2021-May-17 Mon	3.59	###	3.59	###			###	###	0.0
2021-May-14 Fri	3.51	###	3.51	###			86.2	86.2	0.0
2021-May-13 Thu	3.48	3.5	3.46	3.49	1,564,123	5,443,148	75.0	75.0	###
2021-May-12 Wed	3.5	3.52	3.46	3.48			###	###	0.2
2021-May-11 Tue	3.58	###	3.53	3.54	1,444,286	###	###	###	0.3
2021-May-10 Mon	3.58	###	3.58	###			72.8	72.8	0.0
2021-May-07 Fri	3.52	###	3.52	###	1,332,457	2,345,124	83.7	83.7	0.0
2021-May-06 Thu	3.53	3.57	3.5	3.53			###	###	0.3
2021-May-05 Wed	3.5	3.58	3.49	3.56	1,209,272	4,274,776	###	###	0.3
2021-May-04 Tue	###	###	3.5	3.53	2,222,150	###	###	###	0.3
2021-May-03 Mon	###	3.71	3.58	###	2,152,645	###	44.8	44.8	0.0
2021-Apr-30 Fri	###	###	3.59	###			###	###	0.0
2021-Apr-29 Thu	3.59	###	3.56	3.59	1,334,646	###	63.2	63.2	###
2021-Apr-28 Wed	###	###	3.58	3.59			###	###	###
2021-Apr-27 Tue	3.54	3.59	3.52	3.59	1,498,079	5,325,670	81.7	81.7	###
2021-Apr-26 Mon	3.49	3.59	3.48	3.55	1,934,623	###	83.2	83.2	###
2021-Apr-23 Fri	3.46	3.5	3.44	3.47			68.8	68.8	0.2
2021-Apr-22 Thu	3.47	###	3.44	3.47	2,625,341	4,515,586	65.4	65.4	0.2
2021-Apr-21 Wed	3.5	3.53	3.45	3.5			68.4	68.4	0.3
2021-Apr-20 Tue	3.57	###	3.53	3.56			45.0	45.0	0.3
2021-Apr-19 Mon	###	3.72	###	3.59			###	###	###
2021-Apr-16 Fri	3.7	###	###	###			###	###	0.0
2021-Apr-15 Thu	3.71	3.76	###	3.7			35.7	35.7	0.3
2021-Apr-14 Wed	###	3.74	###	###			75.4	75.4	0.0
2021-Apr-13 Tue	###	3.71	###	###			72.4	72.4	0.0
2021-Apr-12 Mon	###	###	###	###			45.3	45.3	0.0
2021-Apr-09 Fri	###	###	###	###			###	###	0.0
2021-Apr-08 Thu	###	###	###	###	2,620,482	0	###	###	0.0
2021-Apr-07 Wed	3.59	###	###	###			###	###	0.0
2021-Apr-06 Tue	3.57	###	3.55	3.58			###	###	0.3
2021-Apr-01 Thu	3.51	3.54	3.45	3.53	2,196,221	###	###	###	0.3
2021-Mar-31 Wed	3.47	3.585	3.46	3.52	3,532,777	###	78.8	78.8	###
2021-Mar-30 Tue	3.5	3.52	###	3.45			45.4	45.4	###
2021-Mar-29 Mon	3.59	###	3.48	3.48	2,911,155	###	###	###	0.2
2021-Mar-26 Fri	3.52	3.58	3.51	3.58			###	###	0.3
2021-Mar-25 Thu	3.56	###	3.51	3.52	2,998,344	###	33.5	33.5	###
2021-Mar-24 Wed	3.56	###	3.51	3.56			69.0	69.0	0.3
2021-Mar-23 Tue	3.44	###	3.44	3.56			###	###	0.3
2021-Mar-22 Mon	3.48	3.48	3.44	3.44			###	###	0.2
2021-Mar-19 Fri	3.44	3.54	3.41	3.5	3,487,288	12,118,325	77.7	77.7	0.3
2021-Mar-18 Thu	###	3.45	###	3.42			###	###	0.2
2021-Mar-17 Wed	3.4	3.41	###	###			###	###	0.0
2021-Mar-16 Tue	3.44	3.44	###	3.42			29.3	29.3	0.2
2021-Mar-15 Mon	3.4	3.45	###	3.44	1,645,525	###	75.8	75.8	0.2
2021-Mar-12 Fri	###	3.42	###	3.4			59.9	59.9	0.2
2021-Mar-11 Thu	3.42	3.44	###	###	1,801,987	###	###	###	0.0
2021-Mar-10 Wed	3.41	3.44	###	###	2,115,423	3,638,527	38.0	38.0	0.0
2021-Mar-09 Tue	###	3.44	###	3.41			90.1	90.1	###
2021-Mar-08 Mon	3.24	3.29	3.24	3.26			###	###	0.2
2021-Mar-05 Fri	3.24	3.28	###	###			###	###	0.0
2021-Mar-04 Thu	3.26	###	3.23	3.28	2,494,373	###	###	###	0.2
2021-Mar-03 Wed	3.23	###	###	3.28	2,557,579	0	###	###	0.2
2021-Mar-02 Tue	###	###	###	###	3,586,573	0	40.0	40.0	0.0
2021-Mar-01 Mon	###	###	3.27	###			###	###	0.0
2021-Feb-26 Fri	###	3.41	3.25	3.28	6,444,046	21,458,673	###	###	0.2
2021-Feb-25 Thu	3.42	3.46	###	###			###	###	0.0
2021-Feb-24 Wed	###	3.52	###	###			73.7	73.7	0.0
2021-Feb-23 Tue	###	3.28	###	3.28	2,303,956	3,778,487	###	###	0.2
2021-Feb-22 Mon	###	3.21	###	###	1,688,625	2,710,243	34.5	34.5	0.0
2021-Feb-19 Fri	###	3.2	###	###			###	###	0.0
2021-Feb-18 Thu	3.28	3.28	###	3.2			###	###	0.2
2021-Feb-17 Wed	###	###	3.29	3.29			31.7	31.7	###
2021-Feb-16 Tue	###	###	###	###			###	###	0.0
2021-Feb-15 Mon	###	###	3.28	###	1,969,174	3,229,445	###	###	0.0
2021-Feb-12 Fri	###	###	3.27	3.29			###	###	###
2021-Feb-11 Thu	3.26	###	3.24	###	2,035,585	3,297,647	86.3	86.3	0.0
2021-Feb-10 Wed	###	###	3.29	3.29			36.9	36.9	###
2021-Feb-09 Tue	3.41	3.44	###	###	2,748,283	4,727,046	20.1	20.1	0.0
2021-Feb-08 Mon	3.45	3.46	###	3.42	2,394,628	###	###	###	0.2
2021-Feb-05 Fri	###	3.45	###	3.44	3,176,046	5,478,679	###	###	0.2
2021-Feb-04 Thu	###	###	3.28	3.29	1,911,420	3,134,728	###	###	###
2021-Feb-03 Wed	3.23	###	3.21	###			80.9	80.9	0.0
2021-Feb-02 Tue	3.23	3.27	###	###			26.2	26.2	0.0
2021-Feb-01 Mon	###	3.23	###	###	4,851,624	7,835,372	###	###	0.0
2021-Jan-29 Fri	3.28	###	###	###	6,180,725	0	23.9	23.9	0.0
2021-Jan-28 Thu	3.51	3.52	###	3.2	11,049,652	19,447,387	4.5	4.5	0.2
2021-Jan-27 Wed	###	###	3.56	3.58	2,866,350	###	30.4	30.4	0.3
2021-Jan-25 Mon	3.75	3.75	###	###			###	###	0.0
2021-Jan-22 Fri	###	3.76	###	3.74			79.5	79.5	0.3
2021-Jan-21 Thu	3.78	3.8	###	3.73			26.7	26.7	###
2021-Jan-20 Wed	3.7	3.8	###	3.77	2,257,159	###	75.4	75.4	###
2021-Jan-19 Tue	3.7	3.76	###	3.7	1,587,786	###	60.4	60.4	0.3
2021-Jan-18 Mon	###	3.72	###	###			###	###	0.0
2021-Jan-15 Fri	###	3.8	###	3.7	2,065,182	3,923,845	###	###	0.3
2021-Jan-14 Thu	###	###	###	###			73.1	73.1	0.0
2021-Jan-13 Wed	###	###	###	###			###	###	0.0
2021-Jan-12 Tue	3.58	3.71	3.58	###	2,024,054	7,377,676	###	###	0.0
2021-Jan-11 Mon	3.58	###	3.55	3.59			79.5	79.5	###
2021-Jan-08 Fri	3.58	###	3.54	3.59	1,769,845	3,132,625	64.6	64.6	###
2021-Jan-07 Thu	3.51	3.585	3.49	3.57	1,937,775	6,854,879	79.7	79.7	0.3
2021-Jan-06 Wed	3.45	3.49	3.42	3.44			45.2	45.2	0.2
2021-Jan-05 Tue	3.51	3.52	3.43	3.44	3,208,152	11,148,328	19.1	19.1	0.2
2021-Jan-04 Mon	3.53	3.57	3.52	3.55			###	###	###
2020-Dec-31 Thu	3.59	###	3.52	3.52			###	###	###
2020-Dec-30 Wed	###	###	3.55	3.58	1,586,775	2,816,525	27.3	27.3	0.3
2020-Dec-29 Tue	###	###	###	###			###	###	0.0
2020-Dec-24 Thu	3.57	###	3.57	###	1,254,441	2,239,177	71.9	71.9	0.0
2020-Dec-23 Wed	3.5	3.555	3.49	3.52			###	###	###
2020-Dec-22 Tue	###	###	3.46	3.48	2,888,884	###	18.6	18.6	0.2
2020-Dec-21 Mon	###	3.7	3.58	###			###	###	0.0
2020-Dec-18 Fri	3.76	3.78	3.58	###	5,963,942	###	###	###	0.0
2020-Dec-17 Thu	3.72	3.75	3.7	3.75	2,011,643	7,493,370	72.6	72.6	0.3
2020-Dec-16 Wed	3.72	3.77	3.7	3.7			39.4	39.4	0.3
2020-Dec-15 Tue	3.74	3.75	###	###			###	###	0.0
2020-Dec-14 Mon	###	3.75	###	3.73	2,629,729	4,930,741	85.1	85.1	###
2020-Dec-11 Fri	###	3.7	3.625	###			###	###	0.0
2020-Dec-10 Thu	3.72	3.73	###	###			###	###	0.0
2020-Dec-09 Wed	3.77	3.79	3.72	3.73	2,069,624	###	33.0	33.0	###
2020-Dec-08 Tue	3.8	3.8	3.71	3.74	2,462,921	###	27.3	27.3	0.3
2020-Dec-07 Mon	3.82	###	3.79	3.8			41.2	41.2	###
2020-Dec-04 Fri	3.77	3.84	3.77	3.8			73.3	73.3	###
2020-Dec-03 Thu	3.84	3.86	3.73	3.77	4,067,271	###	23.2	23.2	###
2020-Dec-02 Wed	###	###	3.76	3.82			22.5	22.5	0.3
2020-Dec-01 Tue	3.74	###	###	3.88	7,529,927	0	89.8	89.8	0.3
2020-Nov-30 Mon	3.76	3.84	3.7	3.72			###	###	0.3
2020-Nov-27 Fri	3.75	3.77	3.7	3.74			38.9	38.9	0.3
2020-Nov-26 Thu	3.89	###	3.74	3.75			12.2	12.2	0.3
2020-Nov-25 Wed	3.75	3.85	3.725	3.85	6,486,082	###	###	###	0.3
2020-Nov-24 Tue	###	3.77	###	3.71	4,597,221	###	82.7	82.7	###
2020-Nov-23 Mon	###	###	3.58	###	2,329,124	###	###	###	0.0
2020-Nov-20 Fri	3.49	###	3.48	3.59	5,880,846	10,232,672	86.1	86.1	###
2020-Nov-19 Thu	3.48	3.5	3.45	3.5			72.2	72.2	0.3
2020-Nov-18 Wed	3.44	3.5	3.43	3.48			###	###	0.2
2020-Nov-17 Tue	###	3.44	###	3.42	4,340,641	###	70.6	70.6	0.2
2020-Nov-16 Mon	###	###	###	###	138,077	0	###	###	0.0
2020-Nov-13 Fri	###	###	3.28	###			###	###	0.0
2020-Nov-12 Thu	3.44	3.44	###	###			###	###	0.0
2020-Nov-11 Wed	###	3.43	###	3.42			###	###	0.2
2020-Nov-10 Tue	###	3.355	3.26	###			###	###	0.0
2020-Nov-09 Mon	###	3.24	###	3.22	2,647,025	4,288,180	72.4	72.4	0.2
2020-Nov-06 Fri	###	###	###	###			80.5	80.5	0.0
2020-Nov-05 Thu	3	###	###	###	4,722,744	0	###	###	0.0
2020-Nov-04 Wed	###	###	###	###			23.8	23.8	0.0
2020-Nov-03 Tue	###	3.025	###	###	3,923,647	###	87.1	87.1	0.0
2020-Nov-02 Mon	###	###	2.86	2.88			###	###	0.2
2020-Oct-30 Fri	###	###	###	###			###	###	0.0