(IPH) IPH LIMITED Daily Prices Page 5

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

_{Currently Fri 26-Mar-27 03:24:16 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

(IPH) IPH LIMITED Daily Prices Page 5...

TOC Company Info for IPH Limits

Company Details for (IPH) IPH LIMITED

Listing Code	IPH
Listing Name	IPH LIMITED
GICS Sector	Commercial & Professional Services
ISIN Name	IPOH LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IPH9

Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for IPH .. Thursday 26th March 2026

IPH 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	###	4	0.0
MAX	10.42	32,728,672	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IPH Bottom

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

End of day Prices (full format),

300 Days for (IPH) IPH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2021-Jun-29 Tue	###	7.8	###	7.77	433,250	1,689,675	###	###	0.6
2021-Jun-28 Mon	###	###	7.57	###			###	###	0.0
2021-Jun-25 Fri	7.7	7.77	###	###	296,926	1,153,557	31.1	31.1	0.0
2021-Jun-24 Thu	7.5	###	7.46	###	412,155	###	79.7	79.7	0.0
2021-Jun-23 Wed	7.5	7.52	###	7.41			33.4	33.4	###
2021-Jun-22 Tue	7.52	7.57	7.47	7.52	247,945	1,864,546	###	###	0.5
2021-Jun-21 Mon	7.47	7.57	###	7.49			79.4	79.4	###
2021-Jun-18 Fri	###	7.57	###	7.5			74.1	74.1	0.5
2021-Jun-17 Thu	###	7.23	###	7.22			###	###	0.5
2021-Jun-16 Wed	###	###	6.86	###			89.6	89.6	0.0
2021-Jun-15 Tue	###	###	6.975	###	803,627	2,802,649	72.6	72.6	0.0
2021-Jun-11 Fri	6.73	###	6.73	###			###	###	0.0
2021-Jun-10 Thu	6.7	6.81	###	6.74	434,258	1,478,648	71.2	71.2	###
2021-Jun-09 Wed	6.76	6.82	###	6.72	477,824	1,629,379	###	###	0.5
2021-Jun-08 Tue	6.88	###	6.72	6.77	537,170	###	27.4	27.4	###
2021-Jun-07 Mon	###	6.78	###	6.75			###	###	0.5
2021-Jun-04 Fri	6.8	6.88	###	###			22.9	22.9	0.0
2021-Jun-03 Thu	6.59	###	6.56	###	244,227	###	###	###	0.0
2021-Jun-02 Wed	###	6.72	6.57	###	250,779	1,666,426	###	###	0.0
2021-Jun-01 Tue	6.88	###	6.76	6.77			###	###	###
2021-May-31 Mon	6.82	###	6.76	###			79.0	79.0	0.0
2021-May-28 Fri	###	6.74	###	6.73			###	###	###
2021-May-27 Thu	6.56	6.72	6.5	###	595,279	###	###	###	0.0
2021-May-26 Wed	6.83	6.83	6.73	6.77			###	###	###
2021-May-25 Tue	6.88	6.88	6.72	6.8	282,447	###	###	###	0.5
2021-May-24 Mon	###	###	6.785	6.83			###	###	0.5
2021-May-21 Fri	6.75	6.825	###	6.81	368,073	1,256,049	###	###	###
2021-May-20 Thu	6.5	###	6.5	###	418,886	1,361,379	###	###	0.0
2021-May-19 Wed	###	6.51	###	6.45			###	###	###
2021-May-18 Tue	6.4	6.54	###	6.48	371,375	###	###	###	0.5
2021-May-17 Mon	###	###	6.46	6.46			###	###	###
2021-May-14 Fri	6.76	6.76	6.51	6.54	274,785	###	###	###	0.5
2021-May-13 Thu	6.53	6.675	6.53	###			83.5	83.5	0.0
2021-May-12 Wed	###	6.74	6.57	6.58	343,556	###	###	###	0.5
2021-May-11 Tue	6.82	###	6.72	6.75			###	###	0.5
2021-May-10 Mon	###	###	###	###	318,578	0	67.5	67.5	0.0
2021-May-07 Fri	###	###	###	7	303,221	0	70.0	70.0	0.5
2021-May-06 Thu	7	###	6.82	###			###	###	0.0
2021-May-05 Wed	###	###	###	###			###	###	0.0
2021-May-04 Tue	7	###	###	###	281,984	0	###	###	0.0
2021-May-03 Mon	###	###	###	###			79.0	79.0	0.0
2021-Apr-30 Fri	###	###	###	###	175,241	0	74.1	74.1	0.0
2021-Apr-29 Thu	###	###	###	###	173,976	0	30.6	30.6	0.0
2021-Apr-28 Wed	7.2	7.2	###	###			###	###	0.0
2021-Apr-27 Tue	7.2	7.25	###	###			35.5	35.5	0.0
2021-Apr-26 Mon	7.2	7.26	###	7.21	203,182	737,550	###	###	###
2021-Apr-23 Fri	7.21	7.26	###	7.21	311,578	1,131,028	67.1	67.1	###
2021-Apr-22 Thu	###	7.2	###	7.2			###	###	0.5
2021-Apr-21 Wed	7	###	###	###			###	###	0.0
2021-Apr-20 Tue	###	7.23	###	###	221,253	799,829	78.1	78.1	0.0
2021-Apr-19 Mon	###	7.4	###	###	184,722	683,471	###	###	0.0
2021-Apr-16 Fri	###	###	7.21	7.26	227,526	###	###	###	0.5
2021-Apr-15 Thu	7.27	7.4	7.22	###	394,459	###	74.3	74.3	0.0
2021-Apr-14 Wed	7.28	###	###	7.27			###	###	###
2021-Apr-13 Tue	7.21	###	###	###	407,784	0	###	###	0.0
2021-Apr-12 Mon	###	7.21	###	###			###	###	0.0
2021-Apr-09 Fri	###	###	###	###	536,182	0	###	###	0.0
2021-Apr-08 Thu	###	###	7	###	460,256	###	###	###	0.0
2021-Apr-07 Wed	6.82	###	6.78	###			###	###	0.0
2021-Apr-06 Tue	6.81	6.88	6.72	6.76	515,189	3,503,285	###	###	0.5
2021-Apr-01 Thu	6.73	6.77	###	6.75			###	###	0.5
2021-Mar-31 Wed	6.55	6.7	6.53	###	365,572	2,418,258	75.1	75.1	0.0
2021-Mar-30 Tue	###	###	6.58	###			###	###	0.0
2021-Mar-29 Mon	###	###	6.49	6.54			35.4	35.4	0.5
2021-Mar-26 Fri	6.43	###	6.4	###			86.8	86.8	0.0
2021-Mar-25 Thu	6.59	###	6.545	###			###	###	0.0
2021-Mar-24 Wed	6.58	6.645	###	###			76.5	76.5	0.0
2021-Mar-23 Tue	###	6.74	###	###	422,349	###	36.9	36.9	0.0
2021-Mar-22 Mon	###	6.79	###	6.71	713,752	2,423,188	79.4	79.4	###
2021-Mar-19 Fri	6.47	6.56	6.45	6.53			71.1	71.1	###
2021-Mar-18 Thu	6.7	6.7	###	6.53	987,074	###	18.3	18.3	###
2021-Mar-17 Wed	###	6.55	###	6.51			###	###	###
2021-Mar-16 Tue	6.49	6.55	6.42	6.46			###	###	###
2021-Mar-15 Mon	6.49	6.49	###	6.42	716,974	2,326,580	31.9	31.9	0.5
2021-Mar-12 Fri	###	6.43	###	6.41			###	###	0.5
2021-Mar-11 Thu	6.27	6.41	###	###			###	###	0.0
2021-Mar-10 Wed	6.26	6.45	6.26	###			###	###	0.0
2021-Mar-09 Tue	6.22	6.4	6.21	###	1,082,857	###	###	###	0.0
2021-Mar-08 Mon	6.23	###	6.2	6.27			###	###	0.4
2021-Mar-05 Fri	6.24	6.24	###	###			28.6	28.6	0.0
2021-Mar-04 Thu	###	6.24	###	6.24			###	###	0.4
2021-Mar-03 Wed	###	6.22	###	###	905,088	2,814,823	###	###	0.0
2021-Mar-02 Tue	###	###	###	###	1,008,223	0	80.9	80.9	0.0
2021-Mar-01 Mon	6.2	6.2	6	###	591,143	3,605,972	22.9	22.9	0.0
2021-Feb-26 Fri	6	###	6	###			###	###	0.0
2021-Feb-25 Thu	###	6.175	###	###	985,228	###	87.7	87.7	0.0
2021-Feb-24 Wed	5.88	###	5.77	###			79.2	79.2	0.0
2021-Feb-23 Tue	5.88	###	5.79	5.86			###	###	0.4
2021-Feb-22 Mon	6.26	6.29	###	###			16.6	16.6	0.0
2021-Feb-19 Fri	###	6.72	6.27	6.29	1,312,170	8,522,544	13.1	13.1	###
2021-Feb-18 Thu	###	6.76	###	6.72	1,346,029	4,549,578	###	###	0.5
2021-Feb-17 Wed	###	6.22	###	###	1,005,627	###	80.3	80.3	0.0
2021-Feb-16 Tue	###	###	6	###	367,977	###	###	###	0.0
2021-Feb-15 Mon	6.28	6.28	###	###	489,945	1,538,427	15.7	15.7	0.0
2021-Feb-12 Fri	###	6.26	###	###	251,342	###	43.0	43.0	0.0
2021-Feb-11 Thu	6.2	6.23	###	###	352,323	1,097,486	###	###	0.0
2021-Feb-10 Wed	###	###	6.25	6.28			###	###	0.4
2021-Feb-09 Tue	###	6.5	###	###	581,752	###	###	###	0.0
2021-Feb-08 Mon	6.5	6.525	6.425	6.43			###	###	###
2021-Feb-05 Fri	6.56	###	6.48	6.53			35.2	35.2	###
2021-Feb-04 Thu	6.48	###	6.48	6.53	361,987	###	###	###	###
2021-Feb-03 Wed	6.49	6.57	6.44	6.48			36.8	36.8	0.5
2021-Feb-02 Tue	###	6.48	###	6.45			###	###	###
2021-Feb-01 Mon	6.2	###	###	###	584,588	0	77.2	77.2	0.0
2021-Jan-29 Fri	###	6.45	###	###	769,574	2,481,876	###	###	0.0
2021-Jan-28 Thu	6.28	###	###	6.23	490,241	0	###	###	0.4
2021-Jan-27 Wed	6.27	6.385	6.27	###	475,676	###	78.6	78.6	0.0
2021-Jan-25 Mon	###	###	6.255	6.28	381,648	###	33.1	33.1	0.4
2021-Jan-22 Fri	###	###	6.27	6.27			###	###	0.4
2021-Jan-21 Thu	6.29	6.4	6.28	###			###	###	0.0
2021-Jan-20 Wed	###	###	###	6.27			73.3	73.3	0.4
2021-Jan-19 Tue	###	6.2	###	###	617,682	###	75.1	75.1	0.0
2021-Jan-18 Mon	###	###	###	###	750,723	0	###	###	0.0
2021-Jan-15 Fri	5.89	###	5.77	5.86			###	###	0.4
2021-Jan-14 Thu	###	###	5.88	###			32.5	32.5	0.0
2021-Jan-13 Wed	###	###	###	###			30.2	30.2	0.0
2021-Jan-12 Tue	###	###	6	###			###	###	0.0
2021-Jan-11 Mon	###	###	###	###	865,672	0	37.0	37.0	0.0
2021-Jan-08 Fri	6.22	###	###	###			###	###	0.0
2021-Jan-07 Thu	6.45	6.53	6.22	6.24			14.6	14.6	0.4
2021-Jan-06 Wed	6.45	6.5	###	6.42	548,552	###	42.5	42.5	0.5
2021-Jan-05 Tue	6.5	###	6.47	6.51			61.4	61.4	###
2021-Jan-04 Mon	6.49	6.58	6.46	6.57			67.2	67.2	###
2020-Dec-31 Thu	6.51	6.54	6.43	6.43			27.5	27.5	###
2020-Dec-30 Wed	6.56	6.58	6.5	6.54			###	###	0.5
2020-Dec-29 Tue	###	6.7	6.48	6.56	503,456	3,317,775	23.0	23.0	0.5
2020-Dec-24 Thu	###	6.51	###	6.46	504,885	###	###	###	###
2020-Dec-23 Wed	6.27	6.47	6.25	###	775,520	###	###	###	0.0
2020-Dec-22 Tue	###	###	###	6.2			###	###	0.4
2020-Dec-21 Mon	###	6.45	###	###	307,825	###	###	###	0.0
2020-Dec-18 Fri	6.44	6.5	###	6.41	955,824	3,106,428	###	###	0.5
2020-Dec-17 Thu	6.4	6.5	6.4	6.46			###	###	###
2020-Dec-16 Wed	6.48	6.48	###	6.44			38.6	38.6	0.5
2020-Dec-15 Tue	6.5	6.57	6.41	6.47			###	###	0.5
2020-Dec-14 Mon	6.58	###	6.52	6.52	559,123	1,822,740	38.0	38.0	0.5
2020-Dec-11 Fri	###	###	6.56	6.56	733,674	2,406,450	32.7	32.7	0.5
2020-Dec-10 Thu	###	6.71	###	###			###	###	0.0
2020-Dec-09 Wed	6.7	6.74	###	###	508,980	###	33.2	33.2	0.0
2020-Dec-08 Tue	6.72	6.73	6.57	###			###	###	0.0
2020-Dec-07 Mon	6.87	###	###	###			15.9	15.9	0.0
2020-Dec-04 Fri	###	###	6.88	6.89			###	###	0.5
2020-Dec-03 Thu	6.88	###	6.82	###	432,247	###	###	###	0.0
2020-Dec-02 Wed	###	###	6.89	###			70.3	70.3	0.0
2020-Dec-01 Tue	###	###	6.86	###	603,088	###	###	###	0.0
2020-Nov-30 Mon	7	###	6.86	###	906,276	3,108,526	###	###	0.0
2020-Nov-27 Fri	###	###	6.86	###			21.8	21.8	0.0
2020-Nov-26 Thu	###	###	###	###			37.5	37.5	0.0
2020-Nov-25 Wed	7.24	7.29	###	###			###	###	0.0
2020-Nov-24 Tue	###	###	###	7.21	915,353	0	34.5	34.5	###
2020-Nov-23 Mon	7.24	7.24	###	###			###	###	0.0
2020-Nov-20 Fri	###	###	###	###			73.9	73.9	0.0
2020-Nov-19 Thu	###	###	###	###			###	###	0.0
2020-Nov-18 Wed	###	###	6.89	###	661,955	###	###	###	0.0
2020-Nov-17 Tue	###	7	6.84	###			38.2	38.2	0.0
2020-Nov-16 Mon	###	###	###	###	4,323	0	###	###	0.0
2020-Nov-13 Fri	###	###	6.89	6.89	250,779	###	###	###	0.5
2020-Nov-12 Thu	###	###	###	###			###	###	0.0
2020-Nov-11 Wed	###	###	6.86	###	553,570	1,898,745	27.8	27.8	0.0
2020-Nov-10 Tue	###	###	###	###			36.6	36.6	0.0
2020-Nov-09 Mon	###	###	6.82	6.87			###	###	###
2020-Nov-06 Fri	6.8	6.87	###	6.82	657,553	###	###	###	0.5
2020-Nov-05 Thu	6.76	6.85	6.57	###	1,118,476	7,504,973	###	###	0.0
2020-Nov-04 Wed	6.55	6.76	6.55	6.72	382,228	2,543,727	###	###	0.5
2020-Nov-03 Tue	6.5	###	6.46	6.59			68.9	68.9	###
2020-Nov-02 Mon	6.56	###	6.47	6.51			49.2	49.2	###
2020-Oct-30 Fri	6.79	6.83	6.57	6.57			24.5	24.5	###
2020-Oct-29 Thu	6.76	6.87	6.7	6.76			###	###	0.5
2020-Oct-28 Wed	6.78	6.83	6.72	6.79	571,021	###	62.0	62.0	0.5
2020-Oct-27 Tue	###	###	6.8	6.8	550,625	1,872,125	###	###	0.5
2020-Oct-26 Mon	###	###	###	###			38.5	38.5	0.0
2020-Oct-23 Fri	###	###	###	###			74.9	74.9	0.0
2020-Oct-22 Thu	###	7.145	6.86	###	1,230,424	8,616,044	###	###	0.0
2020-Oct-21 Wed	7.25	###	###	7.25	571,327	0	65.7	65.7	0.5
2020-Oct-20 Tue	###	7.49	7.26	###	969,670	###	34.2	34.2	0.0
2020-Oct-19 Mon	7.4	7.49	###	7.44	391,753	###	71.5	71.5	###
2020-Oct-16 Fri	###	###	###	###	561,441	0	###	###	0.0
2020-Oct-15 Thu	###	###	7.28	###			###	###	0.0
2020-Oct-14 Wed	###	7.41	7.27	###			###	###	0.0
2020-Oct-13 Tue	7.25	7.42	7.23	###			79.6	79.6	0.0
2020-Oct-12 Mon	###	7.22	###	7.21	713,988	###	76.3	76.3	###
2020-Oct-09 Fri	###	###	###	###	281,473	0	###	###	0.0
2020-Oct-08 Thu	###	###	###	###	557,926	0	###	###	0.0
2020-Oct-07 Wed	###	7.26	###	###	775,323	2,814,422	27.3	27.3	0.0
2020-Oct-06 Tue	###	###	###	###			22.4	22.4	0.0
2020-Oct-05 Mon	###	###	###	###			13.9	13.9	0.0
2020-Oct-02 Fri	###	7.2	###	###			###	###	0.0
2020-Oct-01 Thu	###	###	###	###	654,770	0	###	###	0.0
2020-Sep-30 Wed	###	###	###	###	682,944	0	###	###	0.0
2020-Sep-29 Tue	###	7.43	###	###	423,129	1,571,924	###	###	0.0
2020-Sep-28 Mon	7.5	7.55	###	###			###	###	0.0
2020-Sep-25 Fri	7.5	7.5	###	7.5			61.3	61.3	0.5
2020-Sep-24 Thu	7.54	###	7.49	7.52	1,058,520	3,964,157	43.5	43.5	0.5
2020-Sep-23 Wed	7.46	7.55	###	7.52			68.5	68.5	0.5
2020-Sep-22 Tue	7.28	###	7.27	7.29			73.7	73.7	###
2020-Sep-21 Mon	7.22	7.29	###	7.25	729,751	2,659,942	###	###	0.5
2020-Sep-18 Fri	7.22	7.29	###	###	1,119,188	4,079,440	###	###	0.0
2020-Sep-17 Thu	###	7.28	###	###			78.3	78.3	0.0
2020-Sep-16 Wed	###	###	###	###	1,036,475	0	71.9	71.9	0.0
2020-Sep-15 Tue	7	###	###	7	1,114,783	0	###	###	0.5
2020-Sep-14 Mon	7	###	###	7			###	###	0.5
2020-Sep-11 Fri	6.81	###	6.8	###	1,157,920	3,936,928	82.0	82.0	0.0
2020-Sep-10 Thu	###	###	6.79	6.81	2,047,959	6,952,820	28.7	28.7	###
2020-Sep-09 Wed	6.5	6.84	6.5	6.79	1,438,151	###	91.2	91.2	0.5
2020-Sep-08 Tue	###	6.755	6.56	###	1,335,671	8,892,229	###	###	0.0
2020-Sep-07 Mon	###	###	###	6.54			###	###	0.5
2020-Sep-04 Fri	6.7	6.81	6.7	6.75			###	###	0.5
2020-Sep-03 Thu	###	###	###	6.88	1,122,949	0	###	###	###
2020-Sep-02 Wed	6.83	###	6.82	###	1,647,324	5,617,374	###	###	0.0
2020-Sep-01 Tue	6.75	6.89	###	6.77	967,472	3,332,941	###	###	###
2020-Aug-31 Mon	6.85	###	###	6.86			66.0	66.0	0.5
2020-Aug-28 Fri	###	###	6.77	6.87			###	###	###
2020-Aug-27 Thu	###	7.2	###	###	1,186,251	###	29.0	29.0	0.0
2020-Aug-26 Wed	7.45	7.49	###	7.21			20.1	20.1	###
2020-Aug-25 Tue	###	7.79	7.48	7.5			###	###	0.5
2020-Aug-24 Mon	###	###	###	###			83.8	83.8	0.0
2020-Aug-21 Fri	7.59	###	###	7.44	2,141,454	0	20.8	20.8	###
2020-Aug-20 Thu	8.75	8.75	###	###			0.9	0.9	0.0
2020-Aug-19 Wed	###	8.46	###	8.46	1,095,229	###	92.0	92.0	0.6
2020-Aug-18 Tue	###	8	7.77	8	876,786	6,913,457	71.9	71.9	###
2020-Aug-17 Mon	7.8	###	7.78	7.83			###	###	###
2020-Aug-14 Fri	7.84	8	###	7.85			###	###	###
2020-Aug-13 Thu	7.8	###	###	7.87			73.4	73.4	0.6
2020-Aug-12 Wed	7.74	7.8	###	7.8	588,526	2,295,251	79.3	79.3	0.6
2020-Aug-11 Tue	7.51	7.77	7.49	###	749,973	###	###	###	0.0
2020-Aug-10 Mon	###	###	7.49	7.54			18.8	18.8	0.5
2020-Aug-07 Fri	7.54	###	7.49	7.57			69.6	69.6	###
2020-Aug-06 Thu	###	7.73	7.48	7.58	483,273	###	###	###	###
2020-Aug-05 Wed	7.59	7.79	7.56	###	455,481	###	73.1	73.1	0.0
2020-Aug-04 Tue	7.7	7.82	###	7.8			###	###	0.6
2020-Aug-03 Mon	7.42	###	7.4	7.54	339,929	###	###	###	0.5
2020-Jul-31 Fri	7.57	###	###	7.44			###	###	###
2020-Jul-30 Thu	7.57	###	7.5	###			###	###	0.0
2020-Jul-29 Wed	7.46	7.57	7.43	7.5	2,367,928	###	78.6	78.6	0.5
2020-Jul-28 Tue	###	7.7	7.45	7.51	697,788	5,285,744	37.9	37.9	###
2020-Jul-27 Mon	7.55	###	7.47	###	720,121	2,689,651	67.1	67.1	0.0
2020-Jul-24 Fri	7.54	7.72	7.46	###			###	###	0.0
2020-Jul-23 Thu	7.53	###	7.48	###			###	###	0.0
2020-Jul-22 Wed	7.75	7.76	7.49	7.56	549,971	4,193,528	###	###	0.5
2020-Jul-21 Tue	7.79	7.89	###	7.79	966,345	###	51.4	51.4	###
2020-Jul-20 Mon	7.55	7.76	7.55	7.74			###	###	0.6
2020-Jul-17 Fri	7.7	7.7	###	7.53	992,240	3,820,124	19.1	19.1	0.5
2020-Jul-16 Thu	###	7.74	7.55	###			39.2	39.2	0.0
2020-Jul-15 Wed	###	7.74	7.57	###			###	###	0.0
2020-Jul-14 Tue	7.5	7.74	7.46	7.5	685,879	5,212,680	###	###	0.5
2020-Jul-13 Mon	7.82	7.89	###	7.49	953,973	3,763,423	16.4	16.4	###
2020-Jul-10 Fri	7.7	7.82	###	7.75			###	###	###
2020-Jul-09 Thu	7.83	7.84	7.55	7.55	510,779	3,930,444	###	###	###
2020-Jul-08 Wed	###	###	###	7.7	822,871	0	23.8	23.8	0.6
2020-Jul-07 Tue	7.84	###	7.75	7.89	583,077	2,259,423	80.0	80.0	###
2020-Jul-06 Mon	###	7.89	7.58	7.84			84.6	84.6	0.6
2020-Jul-03 Fri	7.88	7.88	###	7.72			26.7	26.7	###
2020-Jul-02 Thu	7.54	7.82	7.49	7.7			###	###	0.6
2020-Jul-01 Wed	7.45	7.53	7.29	###	668,351	4,952,480	26.6	26.6	0.0
2020-Jun-30 Tue	7.4	7.59	7.4	7.46			69.2	69.2	0.5
2020-Jun-29 Mon	7.41	7.575	7.26	###	522,646	3,876,726	42.8	42.8	0.0
2020-Jun-26 Fri	7.5	###	7.4	###			###	###	0.0
2020-Jun-25 Thu	###	7.775	7.47	7.48			###	###	0.5
2020-Jun-24 Wed	###	###	7.81	7.89	626,382	2,446,021	###	###	###
2020-Jun-23 Tue	###	###	7.75	7.82			###	###	0.6
2020-Jun-22 Mon	###	###	7.86	###			36.1	36.1	0.0
2020-Jun-19 Fri	###	8.2	###	###			24.4	24.4	0.0
2020-Jun-18 Thu	8	###	###	###	1,082,887	0	###	###	0.0
2020-Jun-17 Wed	###	###	7.85	###			74.1	74.1	0.0
2020-Jun-16 Tue	7.78	###	###	7.85			62.6	62.6	###
2020-Jun-15 Mon	7.42	###	###	7.49			###	###	###
2020-Jun-12 Fri	###	7.79	7.48	###			61.4	61.4	0.0
2020-Jun-11 Thu	###	###	###	7.81			96.3	96.3	0.6
2020-Jun-10 Wed	7.23	7.74	7.23	7.49			87.5	87.5	###
2020-Jun-09 Tue	###	###	###	7.25			75.1	75.1	0.5
2020-Jun-05 Fri	###	7.46	###	###			###	###	0.0
2020-Jun-04 Thu	7.47	7.72	7.44	7.45			41.7	41.7	0.5
2020-Jun-03 Wed	###	7.72	7.385	7.41			###	###	###
2020-Jun-02 Tue	###	7.77	7.5	7.51	872,357	6,660,445	22.5	22.5	###
2020-Jun-01 Mon	7.49	7.74	7.49	###			70.0	70.0	0.0
2020-May-29 Fri	7.42	7.87	7.42	7.56	839,280	###	79.6	79.6	0.5
2020-May-28 Thu	###	7.75	7.42	7.5	728,280	###	21.8	21.8	0.5
2020-May-27 Wed	###	7.85	###	###			###	###	0.0
2020-May-26 Tue	7.5	7.72	7.4	7.72			###	###	###
2020-May-25 Mon	7.48	7.5	###	7.45	339,959	1,274,846	29.9	29.9	0.5
2020-May-22 Fri	7.23	7.4	###	###			###	###	0.0
2020-May-21 Thu	7.53	7.54	###	###	758,251	###	23.1	23.1	0.0
2020-May-20 Wed	7.28	7.55	7.25	7.46			74.3	74.3	0.5
2020-May-19 Tue	###	7.7	###	###			###	###	0.0
2020-May-18 Mon	7.59	7.59	7.42	7.45	891,827	###	19.4	19.4	0.5
2020-May-15 Fri	7.47	7.55	###	7.4	479,321	###	###	###	0.5
2020-May-14 Thu	7.4	7.77	7.29	7.29			34.0	34.0	###
2020-May-13 Wed	7.25	###	###	###	946,022	0	71.4	71.4	0.0
2020-May-12 Tue	7.5	###	7.44	7.49			47.2	47.2	###
2020-May-11 Mon	7.28	###	7.28	7.54	885,826	###	###	###	0.5
2020-May-08 Fri	7.2	7.4	7.2	7.25	872,523	###	###	###	0.5
2020-May-07 Thu	7.25	###	###	7.25	656,149	0	67.5	67.5	0.5
2020-May-06 Wed	7.27	###	###	7.25			###	###	0.5
2020-May-05 Tue	7.49	7.53	7.375	7.43			###	###	###
2020-May-04 Mon	###	###	###	###			85.8	85.8	0.0
2020-May-01 Fri	###	7.42	7.2	7.2			###	###	0.5
2020-Apr-30 Thu	7.51	7.57	###	7.4	712,980	2,698,629	###	###	0.5
2020-Apr-29 Wed	7.4	7.46	###	7.44			###	###	###
2020-Apr-28 Tue	###	7.53	7.27	7.45			80.8	80.8	0.5
2020-Apr-27 Mon	###	###	###	7.28	312,541	0	###	###	0.5
2020-Apr-24 Fri	###	7.44	###	###			81.9	81.9	0.0