(IFM) INFOMEDIA LTD Daily Prices Page 4

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

_{Currently Fri 26-Mar-27 12:11:41 PM AEDT}

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

(IFM) INFOMEDIA LTD Daily Prices Page 4...

TOC Company Info for IFM Limits

Company Details for (IFM) INFOMEDIA LTD

Listing Code	IFM
Listing Name	INFOMEDIA LTD
GICS Sector	Software & Services
ISIN Name	INFOMEDIA LTD
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IFM0

Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for IFM .. Friday 21st November 2025

IFM 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 IFM Bottom

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

End of day Prices (full format),

338 Days for (IFM) INFOMEDIA LTD

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Nov-29 Mon	1.385	1.455	###	1.425			###	###	###
2021-Nov-26 Fri	1.45	###	###	1.44	771,576	0	60.6	60.6	0.1
2021-Nov-25 Thu	1.44	1.475	###	1.46	683,726	504,247	###	###	0.1
2021-Nov-24 Wed	###	###	1.425	1.43			###	###	0.1
2021-Nov-23 Tue	1.47	1.48	1.45	1.46			37.9	37.9	0.1
2021-Nov-22 Mon	1.5	1.5	###	1.48	383,947	###	34.0	34.0	0.1
2021-Nov-19 Fri	1.485	1.5075	1.45	###	675,750	###	###	###	0.0
2021-Nov-18 Thu	1.46	1.49	1.445	1.49	571,222	###	###	###	###
2021-Nov-17 Wed	1.44	1.48	1.44	1.47			###	###	###
2021-Nov-16 Tue	1.455	1.455	1.425	1.455			###	###	###
2021-Nov-15 Mon	###	1.46	1.385	1.455			85.4	85.4	###
2021-Nov-12 Fri	1.45	1.45	1.41	###	245,840	351,551	###	###	0.0
2021-Nov-11 Thu	1.46	1.46	1.42	1.44	216,223	###	27.5	27.5	0.1
2021-Nov-10 Wed	1.46	1.46	###	1.46	364,049	265,755	74.2	74.2	0.1
2021-Nov-09 Tue	1.455	1.4625	1.43	1.45			39.9	39.9	###
2021-Nov-08 Mon	1.45	1.46	###	1.455	604,027	###	###	###	###
2021-Nov-05 Fri	1.45	1.45	1.41	1.43	468,552	670,029	###	###	0.1
2021-Nov-04 Thu	1.4	###	1.4	1.42	2,334,350	1,634,045	80.2	80.2	###
2021-Nov-03 Wed	###	###	1.355	1.4	6,658,356	###	90.3	90.3	###
2021-Nov-02 Tue	###	1.3975	1.355	###			###	###	0.0
2021-Nov-01 Mon	###	###	1.375	###			71.2	71.2	0.0
2021-Oct-29 Fri	###	###	###	###	933,785	0	###	###	0.0
2021-Oct-28 Thu	1.4	###	1.375	###			###	###	0.0
2021-Oct-27 Wed	1.4	1.41	###	1.4	733,722	517,274	73.6	73.6	###
2021-Oct-26 Tue	1.4	1.42	1.385	###	1,409,572	1,976,924	41.9	41.9	0.0
2021-Oct-25 Mon	###	1.44	###	###	3,067,646	###	###	###	0.0
2021-Oct-22 Fri	1.425	###	1.425	###			###	###	0.0
2021-Oct-21 Thu	1.46	1.46	###	###	1,579,158	1,152,785	###	###	0.0
2021-Oct-20 Wed	1.45	1.455	1.43	1.445	3,864,571	5,574,643	38.0	38.0	###
2021-Oct-19 Tue	1.385	1.45	###	###			89.4	89.4	0.0
2021-Oct-18 Mon	1.48	1.54	1.385	###			5.5	5.5	0.0
2021-Oct-15 Fri	###	###	###	###			66.7	66.7	0.0
2021-Oct-14 Thu	###	1.655	###	1.645			35.2	35.2	0.1
2021-Oct-13 Wed	###	1.6525	1.625	###	92,559	151,681	61.2	61.2	0.0
2021-Oct-12 Tue	###	###	###	###	212,041	0	###	###	0.0
2021-Oct-11 Mon	###	###	###	###			24.5	24.5	0.0
2021-Oct-08 Fri	1.73	1.73	###	1.675			11.2	11.2	###
2021-Oct-07 Thu	###	1.7	###	1.685			91.5	91.5	###
2021-Oct-06 Wed	###	###	###	###	365,743	0	###	###	0.0
2021-Oct-05 Tue	1.78	1.78	1.7	1.7	258,870	###	###	###	###
2021-Oct-04 Mon	1.77	1.79	1.77	1.79			80.7	80.7	0.1
2021-Oct-01 Fri	1.75	1.77	1.72	1.75			71.7	71.7	0.1
2021-Sep-30 Thu	1.75	1.77	###	1.755	96,556	85,452	59.8	59.8	0.1
2021-Sep-29 Wed	###	###	###	1.73			36.7	36.7	###
2021-Sep-28 Tue	1.76	1.78	1.75	1.75			###	###	0.1
2021-Sep-27 Mon	1.7	###	1.675	1.745	774,252	###	###	###	0.1
2021-Sep-24 Fri	1.71	###	1.685	1.71	135,327	###	###	###	0.1
2021-Sep-23 Thu	###	1.725	###	###			91.0	91.0	0.0
2021-Sep-22 Wed	###	1.685	###	###			16.2	16.2	0.0
2021-Sep-21 Tue	1.59	1.675	###	###			###	###	0.0
2021-Sep-20 Mon	###	###	###	###	282,345	0	36.0	36.0	0.0
2021-Sep-17 Fri	###	1.685	###	###	328,122	276,442	###	###	0.0
2021-Sep-16 Thu	###	1.685	###	1.685	293,481	247,257	###	###	###
2021-Sep-15 Wed	###	1.655	###	1.655			###	###	0.1
2021-Sep-14 Tue	###	###	###	###			63.0	63.0	0.0
2021-Sep-13 Mon	###	###	###	###			71.1	71.1	0.0
2021-Sep-10 Fri	1.59	###	1.585	1.59	2,010,649	###	###	###	###
2021-Sep-09 Thu	###	1.655	1.585	###			###	###	0.0
2021-Sep-08 Wed	###	1.675	1.625	###	357,576	###	23.2	23.2	0.0
2021-Sep-07 Tue	1.655	1.7	1.645	###			###	###	0.0
2021-Sep-06 Mon	1.685	###	1.645	1.655			25.2	25.2	0.1
2021-Sep-03 Fri	1.75	1.75	###	1.7	212,487	185,926	12.1	12.1	###
2021-Sep-02 Thu	1.76	1.7675	1.73	1.74			###	###	0.1
2021-Sep-01 Wed	1.74	1.76	###	1.76			###	###	0.1
2021-Aug-31 Tue	###	1.775	###	1.745			###	###	0.1
2021-Aug-30 Mon	1.785	1.785	###	1.725	661,480	590,370	###	###	###
2021-Aug-27 Fri	###	###	###	###			89.3	89.3	0.0
2021-Aug-26 Thu	###	###	###	###			89.1	89.1	0.0
2021-Aug-25 Wed	###	1.75	###	1.71	860,842	###	###	###	0.1
2021-Aug-24 Tue	1.59	###	1.56	###	562,088	438,428	###	###	0.0
2021-Aug-23 Mon	###	###	1.57	###	577,980	###	67.6	67.6	0.0
2021-Aug-20 Fri	1.585	###	1.57	###	217,782	170,958	84.2	84.2	0.0
2021-Aug-19 Thu	###	1.58	1.555	1.57	224,076	###	###	###	0.1
2021-Aug-18 Wed	1.56	1.585	1.55	1.57			###	###	0.1
2021-Aug-17 Tue	###	###	1.56	1.56	200,577	156,450	29.3	29.3	###
2021-Aug-16 Mon	1.57	###	1.57	###			88.7	88.7	0.0
2021-Aug-13 Fri	###	1.6225	1.58	1.59			20.0	20.0	###
2021-Aug-12 Thu	###	###	1.53	1.625	908,145	###	###	###	###
2021-Aug-11 Wed	1.485	###	1.475	###	1,343,278	###	###	###	0.0
2021-Aug-10 Tue	1.49	1.51	1.47	1.51			79.3	79.3	0.1
2021-Aug-09 Mon	1.485	###	1.46	1.47			###	###	###
2021-Aug-06 Fri	###	###	1.43	1.49			###	###	###
2021-Aug-05 Thu	1.425	1.44	###	###	1,361,786	980,485	###	###	0.0
2021-Aug-04 Wed	1.43	1.44	1.42	1.425			###	###	###
2021-Aug-03 Tue	1.4	1.445	1.4	1.43	153,942	218,982	84.6	84.6	0.1
2021-Aug-02 Mon	1.4	1.445	1.4	###			###	###	0.0
2021-Jul-30 Fri	###	1.425	###	###			29.3	29.3	0.0
2021-Jul-29 Thu	###	1.425	1.385	1.41	217,052	304,958	###	###	###
2021-Jul-28 Wed	1.44	1.45	1.4	1.4	328,077	###	20.3	20.3	###
2021-Jul-27 Tue	1.41	1.4125	1.3725	###			43.4	43.4	0.0
2021-Jul-26 Mon	1.43	1.43	1.4	1.4	279,224	###	26.6	26.6	###
2021-Jul-23 Fri	1.46	1.46	1.41	1.43	549,943	###	16.7	16.7	0.1
2021-Jul-22 Thu	1.49	1.5	###	1.47	241,842	181,381	25.0	25.0	###
2021-Jul-21 Wed	1.5	1.5125	1.475	1.49			###	###	###
2021-Jul-20 Tue	1.47	###	1.46	1.475			###	###	0.1
2021-Jul-19 Mon	1.45	1.47	1.43	1.47			88.2	88.2	###
2021-Jul-16 Fri	###	1.455	1.4275	1.455	113,451	###	75.0	75.0	###
2021-Jul-15 Thu	1.445	1.4625	1.43	1.44			41.3	41.3	0.1
2021-Jul-14 Wed	###	1.475	1.43	1.45	110,480	160,472	77.0	77.0	###
2021-Jul-13 Tue	1.43	1.45	1.42	###			69.1	69.1	0.0
2021-Jul-12 Mon	1.455	1.47	1.42	1.43	307,081	###	###	###	0.1
2021-Jul-09 Fri	1.46	1.475	1.45	1.46			72.6	72.6	0.1
2021-Jul-08 Thu	1.46	1.49	1.46	1.48			82.0	82.0	0.1
2021-Jul-07 Wed	1.5	1.5	1.455	1.46			15.2	15.2	0.1
2021-Jul-06 Tue	1.47	1.5	1.45	1.455			39.8	39.8	###
2021-Jul-05 Mon	1.5	1.5	1.45	1.48			29.8	29.8	0.1
2021-Jul-02 Fri	1.52	1.53	###	1.485			###	###	###
2021-Jul-01 Thu	1.53	1.545	1.5	###			20.1	20.1	0.0
2021-Jun-30 Wed	1.455	1.55	1.455	###	433,955	###	91.1	91.1	0.0
2021-Jun-29 Tue	1.49	1.49	1.455	1.455	504,828	743,359	###	###	###
2021-Jun-28 Mon	1.5	###	1.475	1.48	153,379	###	###	###	0.1
2021-Jun-25 Fri	###	1.525	1.4825	1.5	423,626	637,027	###	###	0.1
2021-Jun-24 Thu	1.51	###	1.5	1.52			###	###	0.1
2021-Jun-23 Wed	1.525	###	1.52	1.525			70.0	70.0	0.1
2021-Jun-22 Tue	1.525	1.575	1.525	1.54	353,820	548,420	74.7	74.7	###
2021-Jun-21 Mon	1.52	1.55	1.5	###	251,552	###	###	###	0.0
2021-Jun-18 Fri	1.52	1.545	###	1.525	442,674	###	###	###	0.1
2021-Jun-17 Thu	1.54	1.55	1.52	1.53	169,559	260,273	###	###	###
2021-Jun-16 Wed	1.47	1.575	1.47	###			96.0	96.0	0.0
2021-Jun-15 Tue	1.51	1.51	1.475	1.48			###	###	0.1
2021-Jun-11 Fri	1.51	1.51	1.48	1.5	258,478	386,424	25.9	25.9	0.1
2021-Jun-10 Thu	1.51	1.53	1.4925	###	247,577	374,150	###	###	0.0
2021-Jun-09 Wed	1.44	1.525	1.44	1.51	889,689	###	94.0	94.0	0.1
2021-Jun-08 Tue	1.475	1.475	1.425	1.45	1,094,348	###	26.1	26.1	###
2021-Jun-07 Mon	1.425	1.475	1.385	1.47			###	###	###
2021-Jun-04 Fri	###	###	###	1.43	711,241	0	###	###	0.1
2021-Jun-03 Thu	1.4	1.42	1.345	1.4			65.1	65.1	###
2021-Jun-02 Wed	1.47	1.475	###	1.4			###	###	###
2021-Jun-01 Tue	###	1.625	###	1.53			###	###	###
2021-May-31 Mon	1.4	1.42	###	1.355	867,179	###	###	###	###
2021-May-28 Fri	1.45	1.455	###	###	1,140,980	###	###	###	0.0
2021-May-27 Thu	###	1.45	###	###	434,973	315,355	###	###	0.0
2021-May-26 Wed	###	1.45	1.355	###			84.6	84.6	0.0
2021-May-25 Tue	###	###	1.28	###			95.6	95.6	0.0
2021-May-24 Mon	###	###	1.255	###	4,968,171	3,117,527	###	###	0.0
2021-May-21 Fri	###	###	###	###	595,848	0	###	###	0.0
2021-May-20 Thu	1.4	1.4275	###	###			24.5	24.5	0.0
2021-May-19 Wed	###	1.43	###	1.4	549,745	###	47.7	47.7	###
2021-May-18 Tue	1.48	1.48	###	1.42	509,152	376,772	8.5	8.5	###
2021-May-17 Mon	1.47	###	1.47	###			82.1	82.1	0.0
2021-May-14 Fri	1.59	1.59	###	1.47			3.9	3.9	###
2021-May-13 Thu	1.56	###	1.5075	1.545	548,243	###	39.9	39.9	###
2021-May-12 Wed	1.53	1.58	1.52	###	474,287	735,144	86.2	86.2	0.0
2021-May-11 Tue	1.55	1.55	1.5125	1.53	327,348	501,251	###	###	###
2021-May-10 Mon	1.58	1.58	1.545	1.56			###	###	###
2021-May-07 Fri	###	1.585	1.555	1.555	147,073	###	###	###	###
2021-May-06 Thu	###	###	1.56	###			###	###	0.0
2021-May-05 Wed	###	###	1.57	###	356,380	279,758	30.2	30.2	0.0
2021-May-04 Tue	###	###	###	###			###	###	0.0
2021-May-03 Mon	###	###	1.55	1.575	158,081	###	###	###	0.1
2021-Apr-30 Fri	###	###	1.54	1.575	338,080	260,321	15.6	15.6	0.1
2021-Apr-29 Thu	1.6225	###	###	###	404,023	0	29.8	29.8	0.0
2021-Apr-28 Wed	1.585	###	1.555	1.59	335,559	###	###	###	###
2021-Apr-27 Tue	###	1.585	1.54	1.57	345,484	###	71.8	71.8	0.1
2021-Apr-26 Mon	1.58	1.59	1.545	###			###	###	0.0
2021-Apr-23 Fri	1.51	1.575	1.51	1.555			###	###	###
2021-Apr-22 Thu	1.55	1.58	1.54	###			75.4	75.4	0.0
2021-Apr-21 Wed	1.56	1.575	1.51	1.55	315,278	###	36.7	36.7	###
2021-Apr-20 Tue	###	###	1.58	###	223,924	###	23.0	23.0	0.0
2021-Apr-19 Mon	###	###	1.59	###	152,477	###	###	###	0.0
2021-Apr-16 Fri	###	###	1.57	###			###	###	0.0
2021-Apr-15 Thu	1.57	###	###	###	139,924	0	83.4	83.4	0.0
2021-Apr-14 Wed	###	###	1.56	1.575			19.3	19.3	0.1
2021-Apr-13 Tue	###	###	###	###	360,252	0	###	###	0.0
2021-Apr-12 Mon	###	###	###	###	375,222	0	###	###	0.0
2021-Apr-09 Fri	###	###	###	1.675			79.0	79.0	###
2021-Apr-08 Thu	###	###	###	###	481,374	0	82.8	82.8	0.0
2021-Apr-07 Wed	###	###	###	###			###	###	0.0
2021-Apr-06 Tue	1.57	###	1.55	###	450,157	348,871	84.8	84.8	0.0
2021-Apr-01 Thu	1.53	1.57	1.5	###	342,277	###	79.6	79.6	0.0
2021-Mar-31 Wed	1.53	1.53	1.5	1.5	735,549	1,114,356	###	###	0.1
2021-Mar-30 Tue	###	###	1.5	1.525			###	###	0.1
2021-Mar-29 Mon	1.56	1.56	1.51	1.51			###	###	0.1
2021-Mar-26 Fri	1.525	###	1.5	1.54	548,881	###	70.0	70.0	###
2021-Mar-25 Thu	1.5	1.54	1.475	1.53	537,449	###	###	###	###
2021-Mar-24 Wed	###	1.52	1.49	###	1,284,327	###	###	###	0.0
2021-Mar-23 Tue	1.51	1.525	1.485	###	305,045	###	43.3	43.3	0.0
2021-Mar-22 Mon	1.51	1.54	1.485	###	457,223	691,549	35.8	35.8	0.0
2021-Mar-19 Fri	1.48	###	1.46	1.49			###	###	###
2021-Mar-18 Thu	1.49	###	1.47	1.49	305,250	224,358	###	###	###
2021-Mar-17 Wed	1.47	1.48	1.45	1.48			74.8	74.8	0.1
2021-Mar-16 Tue	1.475	###	1.45	1.46	299,357	###	###	###	0.1
2021-Mar-15 Mon	1.5	###	1.43	1.455	528,644	377,980	###	###	###
2021-Mar-12 Fri	1.41	1.5	1.4	1.48			###	###	0.1
2021-Mar-11 Thu	###	###	###	###			###	###	0.0
2021-Mar-10 Wed	1.355	1.4	###	###			###	###	0.0
2021-Mar-09 Tue	1.345	###	###	###	2,658,981	0	###	###	0.0
2021-Mar-08 Mon	###	###	###	###			###	###	0.0
2021-Mar-05 Fri	###	1.355	###	1.345	5,065,781	###	88.4	88.4	###
2021-Mar-04 Thu	1.4	1.43	###	###			22.3	22.3	0.0
2021-Mar-03 Wed	1.445	1.48	###	###			13.7	13.7	0.0
2021-Mar-02 Tue	1.49	###	###	1.44	1,509,285	0	###	###	0.1
2021-Mar-01 Mon	1.52	###	1.48	1.49			###	###	###
2021-Feb-26 Fri	###	1.625	###	1.51			8.8	8.8	0.1
2021-Feb-25 Thu	1.79	1.79	1.52	###			###	###	0.0
2021-Feb-24 Wed	1.8	1.85	1.755	1.8			73.7	73.7	0.1
2021-Feb-23 Tue	1.8	1.8	###	1.73			17.2	17.2	###
2021-Feb-22 Mon	###	1.83	1.775	###			35.2	35.2	0.0
2021-Feb-19 Fri	1.8	1.82	1.79	1.79	158,351	285,823	48.8	48.8	0.1
2021-Feb-18 Thu	1.825	1.845	###	1.8			35.7	35.7	0.1
2021-Feb-17 Wed	###	1.85	###	1.825	317,043	###	###	###	###
2021-Feb-16 Tue	1.84	1.84	1.8	###	414,780	###	42.4	42.4	0.0
2021-Feb-15 Mon	1.84	1.85	1.81	1.83			###	###	###
2021-Feb-12 Fri	1.84	1.86	1.8	###	282,856	517,626	###	###	0.0
2021-Feb-11 Thu	1.845	1.89	1.82	1.84	270,945	###	48.3	48.3	###
2021-Feb-10 Wed	1.845	1.85	1.8	1.84	295,949	###	###	###	###
2021-Feb-09 Tue	1.82	1.845	1.8	1.84			###	###	###
2021-Feb-08 Mon	1.785	###	1.785	###	314,254	280,471	###	###	0.0
2021-Feb-05 Fri	###	###	1.77	1.785			###	###	0.1
2021-Feb-04 Thu	1.85	1.86	1.81	1.83			39.6	39.6	###
2021-Feb-03 Wed	1.825	1.86	1.8125	1.85	337,227	###	###	###	0.1
2021-Feb-02 Tue	1.8	1.84	1.8	1.825	143,842	###	###	###	###
2021-Feb-01 Mon	1.8	1.83	1.755	1.78			###	###	0.1
2021-Jan-29 Fri	1.84	1.85	1.8	###			47.9	47.9	0.0
2021-Jan-28 Thu	###	###	###	1.84	380,180	0	###	###	###
2021-Jan-27 Wed	###	###	1.88	###			74.6	74.6	0.0
2021-Jan-25 Mon	###	###	1.86	1.89	291,526	###	###	###	###
2021-Jan-22 Fri	###	1.9325	###	###			###	###	0.0
2021-Jan-21 Thu	###	###	1.88	###			###	###	0.0
2021-Jan-20 Wed	1.87	###	1.87	1.89	208,581	195,023	###	###	###
2021-Jan-19 Tue	###	###	###	1.85			###	###	0.1
2021-Jan-18 Mon	1.81	1.84	###	1.83	338,945	311,829	###	###	###
2021-Jan-15 Fri	###	1.82	1.785	1.81	683,353	1,231,743	###	###	###
2021-Jan-14 Thu	###	1.78	1.74	1.775	273,854	481,983	70.8	70.8	###
2021-Jan-13 Wed	1.8	1.8	1.74	1.755	485,323	859,021	###	###	0.1
2021-Jan-12 Tue	1.8	###	###	1.8	372,240	0	73.2	73.2	0.1
2021-Jan-11 Mon	1.85	###	1.785	1.8	879,859	785,274	###	###	0.1
2021-Jan-08 Fri	###	1.86	###	1.845	301,941	###	77.0	77.0	###
2021-Jan-07 Thu	1.88	1.88	1.81	1.81	251,854	464,670	11.9	11.9	###
2021-Jan-06 Wed	###	###	1.87	1.88			###	###	0.1
2021-Jan-05 Tue	###	###	1.88	###			29.1	29.1	0.0
2021-Jan-04 Mon	###	###	###	###	292,770	0	###	###	0.0
2020-Dec-31 Thu	1.955	1.955	###	###	84,728	82,821	26.8	26.8	0.0
2020-Dec-30 Wed	###	2	###	1.975			73.0	73.0	###
2020-Dec-29 Tue	###	###	###	1.985			###	###	###
2020-Dec-24 Thu	###	###	###	###			81.3	81.3	0.0
2020-Dec-23 Wed	###	1.945	###	###	252,722	245,772	28.2	28.2	0.0
2020-Dec-22 Tue	###	1.9275	1.89	###	265,625	###	###	###	0.0
2020-Dec-21 Mon	###	###	###	###	184,622	0	73.7	73.7	0.0
2020-Dec-18 Fri	1.975	1.975	1.89	###	580,275	1,121,381	###	###	0.0
2020-Dec-17 Thu	###	###	###	1.955	484,182	0	35.5	35.5	###
2020-Dec-16 Wed	###	###	1.925	###	338,982	326,270	27.3	27.3	0.0
2020-Dec-15 Tue	1.925	###	1.885	###	921,477	###	81.0	81.0	0.0
2020-Dec-14 Mon	###	1.975	###	###			28.1	28.1	0.0
2020-Dec-11 Fri	###	###	1.88	1.925			###	###	0.1
2020-Dec-10 Thu	2	2	1.925	###			###	###	0.0
2020-Dec-09 Wed	2	###	1.975	###			39.7	39.7	0.0
2020-Dec-08 Tue	2	###	###	###	460,558	0	24.4	24.4	0.0
2020-Dec-07 Mon	###	2	###	1.985			77.5	77.5	###
2020-Dec-04 Fri	1.955	1.9775	###	###			70.3	70.3	0.0
2020-Dec-03 Thu	###	###	###	###			###	###	0.0
2020-Dec-02 Wed	1.975	1.985	###	###			16.2	16.2	0.0
2020-Dec-01 Tue	###	###	###	###			###	###	0.0
2020-Nov-30 Mon	###	1.9325	1.885	###			45.6	45.6	0.0
2020-Nov-27 Fri	###	###	1.8775	###	344,640	###	67.5	67.5	0.0
2020-Nov-26 Thu	1.88	###	###	###			75.3	75.3	0.0
2020-Nov-25 Wed	###	###	1.845	1.845	876,953	808,989	20.0	20.0	###
2020-Nov-24 Tue	###	###	1.885	1.885	629,257	593,074	23.1	23.1	0.1
2020-Nov-23 Mon	###	###	1.89	###	687,726	###	76.5	76.5	0.0
2020-Nov-20 Fri	1.88	###	1.86	###			27.2	27.2	0.0
2020-Nov-19 Thu	1.84	1.88	1.83	1.88	915,845	###	###	###	0.1
2020-Nov-18 Wed	1.8	1.855	1.8	1.83	907,540	1,658,529	82.9	82.9	###
2020-Nov-17 Tue	###	###	###	###			###	###	0.0
2020-Nov-16 Mon	1.8	###	###	###	21,972	0	7.7	7.7	0.0
2020-Nov-13 Fri	1.81	1.81	1.75	1.775			19.1	19.1	###
2020-Nov-12 Thu	1.82	1.83	###	1.79	858,576	###	###	###	0.1
2020-Nov-11 Wed	1.72	###	1.7	1.8			91.7	91.7	0.1
2020-Nov-10 Tue	1.73	1.745	###	1.71	604,584	###	###	###	0.1
2020-Nov-09 Mon	1.685	###	###	1.73	759,376	0	###	###	###
2020-Nov-06 Fri	###	1.73	1.647	1.675			###	###	###
2020-Nov-05 Thu	1.7	1.72	###	###	1,004,588	863,945	64.4	64.4	0.0
2020-Nov-04 Wed	1.59	###	1.58	1.685	1,966,642	1,553,647	###	###	###
2020-Nov-03 Tue	1.52	1.555	###	1.525			###	###	0.1
2020-Nov-02 Mon	1.585	1.585	1.51	1.51	353,370	546,840	20.6	20.6	0.1
2020-Oct-30 Fri	1.54	###	1.54	1.55	728,652	###	###	###	###
2020-Oct-29 Thu	1.54	1.55	1.52	###	505,341	###	34.8	34.8	0.0
2020-Oct-28 Wed	###	1.585	1.55	1.56			33.7	33.7	###
2020-Oct-27 Tue	1.585	###	###	1.545			###	###	###
2020-Oct-26 Mon	###	###	1.56	###			20.0	20.0	0.0
2020-Oct-23 Fri	###	###	1.585	###	1,889,253	###	###	###	0.0
2020-Oct-22 Thu	###	###	1.57	1.59	1,531,447	1,202,185	###	###	###
2020-Oct-21 Wed	1.57	###	1.56	###			###	###	0.0
2020-Oct-20 Tue	1.53	1.57	###	1.57	1,699,824	###	87.1	87.1	0.1
2020-Oct-19 Mon	1.555	1.577	###	1.545			###	###	###
2020-Oct-16 Fri	1.575	1.58	1.527	1.55			25.1	25.1	###
2020-Oct-15 Thu	1.585	###	###	1.575	1,329,225	0	34.8	34.8	0.1
2020-Oct-14 Wed	1.58	###	1.57	1.585	1,460,142	###	68.7	68.7	###
2020-Oct-13 Tue	1.585	###	1.572	1.585			69.1	69.1	###
2020-Oct-12 Mon	1.59	###	1.575	1.58	723,782	569,978	###	###	0.1
2020-Oct-09 Fri	###	###	1.575	###	807,625	###	###	###	0.0
2020-Oct-08 Thu	1.575	###	1.575	###			###	###	0.0
2020-Oct-07 Wed	###	1.625	1.58	1.58			22.4	22.4	0.1
2020-Oct-06 Tue	1.57	###	1.56	###			###	###	0.0
2020-Oct-05 Mon	1.56	###	1.545	1.575	456,127	352,358	###	###	0.1
2020-Oct-02 Fri	1.575	###	1.555	###			58.0	58.0	0.0
2020-Oct-01 Thu	###	###	1.57	1.58			###	###	0.1
2020-Sep-30 Wed	###	###	1.585	###			86.2	86.2	0.0
2020-Sep-29 Tue	1.58	###	1.57	###	691,849	###	81.4	81.4	0.0
2020-Sep-28 Mon	###	###	###	1.57	595,556	0	###	###	0.1
2020-Sep-25 Fri	1.56	###	1.547	###			###	###	0.0
2020-Sep-24 Thu	1.59	1.59	1.545	1.56			###	###	###
2020-Sep-23 Wed	1.58	###	1.57	1.59	1,714,777	###	66.7	66.7	###
2020-Sep-22 Tue	1.58	###	1.555	1.555	757,425	###	30.9	30.9	###
2020-Sep-21 Mon	1.58	1.625	1.56	1.57	957,172	###	42.4	42.4	0.1
2020-Sep-18 Fri	###	1.685	1.575	1.575	12,824,481	###	21.7	21.7	0.1
2020-Sep-17 Thu	###	1.625	1.575	1.585			40.2	40.2	###
2020-Sep-16 Wed	###	1.645	###	###			###	###	0.0
2020-Sep-15 Tue	###	###	###	###			###	###	0.0
2020-Sep-14 Mon	###	###	1.59	###			###	###	0.0
2020-Sep-11 Fri	###	###	###	###			22.7	22.7	0.0
2020-Sep-10 Thu	1.585	###	1.585	###			###	###	0.0
2020-Sep-09 Wed	###	###	1.56	1.585			###	###	###
2020-Sep-08 Tue	1.655	1.655	###	###	1,373,153	1,136,284	25.4	25.4	0.0
2020-Sep-07 Mon	1.645	1.677	###	###			###	###	0.0
2020-Sep-04 Fri	###	###	1.59	###	1,651,185	###	78.0	78.0	0.0
2020-Sep-03 Thu	###	1.687	###	###			33.9	33.9	0.0
2020-Sep-02 Wed	###	###	###	1.655	1,396,383	0	###	###	0.1
2020-Sep-01 Tue	###	###	###	1.675			###	###	###
2020-Aug-31 Mon	###	1.685	###	1.685	1,063,351	895,873	83.9	83.9	###
2020-Aug-28 Fri	###	###	###	###			###	###	0.0
2020-Aug-27 Thu	###	1.7	###	###			66.1	66.1	0.0
2020-Aug-26 Wed	###	1.71	###	###	2,189,571	1,872,083	72.9	72.9	0.0
2020-Aug-25 Tue	1.71	1.722	###	1.685	3,791,872	###	33.6	33.6	###
2020-Aug-24 Mon	1.75	###	###	1.72	3,763,357	0	26.5	26.5	0.1
2020-Aug-21 Fri	1.85	1.85	1.8	1.825	645,251	1,177,583	###	###	###
2020-Aug-20 Thu	###	1.84	1.785	1.83	857,370	1,553,983	73.0	73.0	###
2020-Aug-19 Wed	1.83	1.855	###	1.825			###	###	###
2020-Aug-18 Tue	1.845	###	###	1.84	968,023	0	###	###	###
2020-Aug-17 Mon	1.86	1.875	1.825	1.83	543,178	1,004,879	21.8	21.8	###
2020-Aug-14 Fri	1.8	###	###	###			90.9	90.9	0.0
2020-Aug-13 Thu	###	1.82	1.76	1.76	1,549,152	2,772,982	37.2	37.2	0.1
2020-Aug-12 Wed	1.755	1.785	1.73	1.75	1,031,984	###	44.1	44.1	0.1
2020-Aug-11 Tue	1.74	1.775	1.73	1.75			74.2	74.2	0.1
2020-Aug-10 Mon	1.74	1.775	1.73	1.74			###	###	0.1
2020-Aug-07 Fri	1.8	###	1.72	1.74			12.3	12.3	0.1
2020-Aug-06 Thu	1.79	1.83	1.75	1.78			###	###	0.1
2020-Aug-05 Wed	1.78	1.79	###	1.78			###	###	0.1
2020-Aug-04 Tue	1.8	1.842	1.76	1.76	2,675,441	###	###	###	0.1