(IRI) INTEGRATED RESEARCH LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently Sat 24-May-11 12:48:09 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

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices...

TOC Company Info for IRI Limits

Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code	IRI
Listing Name	INTEGRATED RESEARCH LIMITED
GICS Sector	Software & Services
ISIN Name	INTEGRATED RESEARCH
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000IRI3

Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for IRI .. Monday 6th May 2024

IRI 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	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for IRI Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>

End of day Prices (full format),

300 Days for (IRI) INTEGRATED RESEARCH LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS -0.12
2024-May-10 Fri	###	0.7	###	0.685			86.9	86.9	0.0
2024-May-09 Thu	###	0.655	###	###			###	###	0.0
2024-May-08 Wed	0.42	0.42	###	0.4			###	###	0.0
2024-May-07 Tue	###	0.42	###	0.42			###	###	###
2024-May-06 Mon	0.4	###	###	###			###	###	0.0
2024-May-03 Fri	0.41	0.42	0.4	0.4	64,274	26,352	16.3	16.3	0.0
2024-May-02 Thu	###	0.42	###	0.41	17,657	###	78.7	78.7	###
2024-May-01 Wed	0.43	0.43	0.4	0.4			6.9	6.9	0.0
2024-Apr-30 Tue	0.445	0.445	0.43	0.43			12.4	12.4	###
2024-Apr-29 Mon	0.42	0.445	0.42	0.43			###	###	###
2024-Apr-26 Fri	0.385	0.41	###	0.41	225,223	46,170	94.4	94.4	###
2024-Apr-24 Wed	###	0.385	###	0.385	170,188	###	90.0	90.0	0.0
2024-Apr-23 Tue	0.375	###	###	###	103,522	0	###	###	0.0
2024-Apr-22 Mon	###	0.3725	###	###	443,428	82,588	###	###	0.0
2024-Apr-19 Fri	0.355	0.355	###	###	335,974	###	29.1	29.1	0.0
2024-Apr-18 Thu	0.355	0.3575	###	0.355	29,583	5,287	63.3	63.3	0.0
2024-Apr-17 Wed	0.355	###	0.355	0.355	166,422	###	###	###	0.0
2024-Apr-16 Tue	###	###	###	0.355	267,682	0	###	###	0.0
2024-Apr-15 Mon	0.385	0.385	###	###	251,383	###	30.6	30.6	0.0
2024-Apr-12 Fri	###	###	0.385	###	588,677	113,320	###	###	0.0
2024-Apr-11 Thu	###	###	###	0.385			###	###	0.0
2024-Apr-10 Wed	###	###	###	###	185,654	0	64.7	64.7	0.0
2024-Apr-09 Tue	###	###	0.375	###	374,845	70,283	###	###	0.0
2024-Apr-08 Mon	0.385	0.385	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	###	###			###	###	0.0
2024-Apr-04 Thu	###	0.385	###	###	158,489	###	83.7	83.7	0.0
2024-Apr-03 Wed	###	###	###	###			11.8	11.8	0.0
2024-Apr-02 Tue	0.385	0.385	0.375	0.375			17.6	17.6	###
2024-Mar-28 Thu	0.385	0.385	0.375	0.385	287,857	109,385	57.5	57.5	0.0
2024-Mar-27 Wed	0.375	0.385	###	0.385	439,280	###	###	###	0.0
2024-Mar-26 Tue	###	0.375	###	0.375	161,445	30,270	###	###	###
2024-Mar-25 Mon	###	###	###	###	112,240	0	68.9	68.9	0.0
2024-Mar-22 Fri	###	0.375	###	###			70.7	70.7	0.0
2024-Mar-21 Thu	0.375	0.375	###	###			###	###	0.0
2024-Mar-20 Wed	###	0.375	###	###			###	###	0.0
2024-Mar-19 Tue	###	###	###	###	455,685	0	8.3	8.3	0.0
2024-Mar-18 Mon	###	###	###	###			###	###	0.0
2024-Mar-15 Fri	0.385	0.385	###	###	179,480	34,549	###	###	0.0
2024-Mar-14 Thu	0.385	###	0.385	0.385	336,575	###	69.3	69.3	0.0
2024-Mar-13 Wed	###	###	0.385	###	118,258	###	###	###	0.0
2024-Mar-12 Tue	###	0.4	###	###	401,474	###	88.2	88.2	0.0
2024-Mar-11 Mon	###	###	###	0.375			###	###	###
2024-Mar-08 Fri	###	0.375	###	###			22.8	22.8	0.0
2024-Mar-07 Thu	###	###	###	###			10.5	10.5	0.0
2024-Mar-06 Wed	0.385	0.385	###	###	453,328	###	###	###	0.0
2024-Mar-05 Tue	###	0.385	###	###	286,643	55,178	12.8	12.8	0.0
2024-Mar-04 Mon	0.375	0.4	###	0.385	1,099,722	219,944	83.8	83.8	0.0
2024-Mar-01 Fri	###	###	0.345	###			###	###	0.0
2024-Feb-29 Thu	###	0.345	0.325	0.345			###	###	0.0
2024-Feb-28 Wed	0.325	###	0.325	0.325	176,785	28,727	###	###	###
2024-Feb-27 Tue	0.325	###	###	###	447,387	0	###	###	0.0
2024-Feb-26 Mon	###	###	###	###	233,152	0	17.9	17.9	0.0
2024-Feb-23 Fri	###	###	0.325	###			27.6	27.6	0.0
2024-Feb-22 Thu	###	###	0.325	###			7.4	7.4	0.0
2024-Feb-21 Wed	###	###	###	###	295,647	0	###	###	0.0
2024-Feb-20 Tue	###	###	###	###	263,856	0	###	###	0.0
2024-Feb-19 Mon	###	###	###	###			###	###	0.0
2024-Feb-16 Fri	###	###	###	###			77.1	77.1	0.0
2024-Feb-15 Thu	###	###	###	###			###	###	0.0
2024-Feb-14 Wed	###	###	###	###	103,780	0	86.4	86.4	0.0
2024-Feb-13 Tue	###	###	###	###	179,156	0	23.4	23.4	0.0
2024-Feb-12 Mon	###	###	###	###			###	###	0.0
2024-Feb-09 Fri	###	###	###	###	156,058	0	###	###	0.0
2024-Feb-08 Thu	###	###	###	###			80.0	80.0	0.0
2024-Feb-07 Wed	###	###	###	###	184,278	0	8.2	8.2	0.0
2024-Feb-06 Tue	###	###	###	###			67.5	67.5	0.0
2024-Feb-05 Mon	###	###	###	###	198,720	0	###	###	0.0
2024-Feb-02 Fri	###	###	0.3075	###	583,745	89,750	61.9	61.9	0.0
2024-Feb-01 Thu	###	###	###	###	586,456	0	###	###	0.0
2024-Jan-31 Wed	###	###	###	###	286,644	0	###	###	0.0
2024-Jan-30 Tue	###	###	###	###	287,051	0	21.2	21.2	0.0
2024-Jan-29 Mon	###	###	###	###	340,072	0	###	###	0.0
2024-Jan-25 Thu	###	###	###	###			###	###	0.0
2024-Jan-24 Wed	###	###	###	###	190,120	0	###	###	0.0
2024-Jan-23 Tue	0.325	###	###	###			###	###	0.0
2024-Jan-22 Mon	0.325	0.325	0.325	0.325			73.0	73.0	###
2024-Jan-19 Fri	###	###	0.325	0.325	401,725	65,280	###	###	###
2024-Jan-18 Thu	###	###	###	###			27.7	27.7	0.0
2024-Jan-17 Wed	0.345	###	0.345	0.345	140,989	24,320	###	###	0.0
2024-Jan-16 Tue	0.345	###	###	0.345			76.6	76.6	0.0
2024-Jan-15 Mon	###	###	###	###	4,982	0	###	###	0.0
2024-Jan-12 Fri	0.355	###	###	###			###	###	0.0
2024-Jan-11 Thu	###	0.355	0.345	0.355	272,457	95,359	###	###	0.0
2024-Jan-10 Wed	###	0.355	0.345	0.355			80.2	80.2	0.0
2024-Jan-09 Tue	0.345	###	###	###			###	###	0.0
2024-Jan-08 Mon	###	###	0.345	###			91.3	91.3	0.0
2024-Jan-05 Fri	###	###	###	###			15.5	15.5	0.0
2024-Jan-04 Thu	0.355	0.355	###	###			20.2	20.2	0.0
2024-Jan-03 Wed	###	###	###	###			90.2	90.2	0.0
2024-Jan-02 Tue	###	###	###	###			###	###	0.0
2023-Dec-29 Fri	###	###	###	###	122,348	0	###	###	0.0
2023-Dec-28 Thu	###	###	###	###			62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	###	229,058	0	###	###	0.0
2023-Dec-22 Fri	###	###	###	###	496,147	0	8.1	8.1	0.0
2023-Dec-21 Thu	###	###	###	###	536,975	0	###	###	0.0
2023-Dec-20 Wed	###	###	###	###			###	###	0.0
2023-Dec-19 Tue	###	###	###	###	30,641	0	19.8	19.8	0.0
2023-Dec-18 Mon	###	###	###	###	212,653	0	###	###	0.0
2023-Dec-15 Fri	###	###	###	###			90.1	90.1	0.0
2023-Dec-14 Thu	###	###	###	###			20.7	20.7	0.0
2023-Dec-13 Wed	###	0.325	###	###			23.8	23.8	0.0
2023-Dec-12 Tue	0.325	###	###	###	157,482	0	28.0	28.0	0.0
2023-Dec-11 Mon	0.325	0.325	0.325	0.325	1	0	73.3	73.3	###
2023-Dec-08 Fri	###	###	###	###	2,252	0	62.8	62.8	0.0
2023-Dec-07 Thu	###	###	###	###			67.4	67.4	0.0
2023-Dec-06 Wed	###	###	0.3075	###			###	###	0.0
2023-Dec-05 Tue	###	0.325	###	0.325	75,278	###	###	###	###
2023-Dec-04 Mon	0.325	###	###	###	55,889	0	###	###	0.0
2023-Dec-01 Fri	###	0.325	###	###	214,627	34,876	###	###	0.0
2023-Nov-30 Thu	###	###	###	###			19.5	19.5	0.0
2023-Nov-29 Wed	###	###	0.29	###			###	###	0.0
2023-Nov-28 Tue	###	###	###	###	59,226	0	14.0	14.0	0.0
2023-Nov-27 Mon	###	###	###	###	69,340	0	###	###	0.0
2023-Nov-24 Fri	###	###	###	###			###	###	0.0
2023-Nov-23 Thu	###	0.3575	###	###			93.1	93.1	0.0
2023-Nov-22 Wed	0.29	###	0.28	###			###	###	0.0
2023-Nov-21 Tue	###	###	0.29	###	236,973	###	###	###	0.0
2023-Nov-20 Mon	###	###	###	###			16.9	16.9	0.0
2023-Nov-17 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-16 Thu	###	###	###	###	158,658	0	###	###	0.0
2023-Nov-15 Wed	0.325	0.345	###	###			15.1	15.1	0.0
2023-Nov-14 Tue	###	###	###	###	46,545	0	93.1	93.1	0.0
2023-Nov-13 Mon	###	###	###	###			###	###	0.0
2023-Nov-10 Fri	###	###	###	###			68.8	68.8	0.0
2023-Nov-09 Thu	###	###	###	###			70.6	70.6	0.0
2023-Nov-08 Wed	###	###	###	###			18.9	18.9	0.0
2023-Nov-07 Tue	###	###	###	###	49,851	0	###	###	0.0
2023-Nov-06 Mon	###	###	###	###	12,520	0	###	###	0.0
2023-Nov-03 Fri	###	###	###	###			###	###	0.0
2023-Nov-02 Thu	###	###	###	###	41,221	0	###	###	0.0
2023-Nov-01 Wed	###	###	###	###	38,559	0	87.7	87.7	0.0
2023-Oct-31 Tue	###	###	###	###	65,682	0	26.8	26.8	0.0
2023-Oct-30 Mon	###	###	###	###			93.3	93.3	0.0
2023-Oct-27 Fri	###	###	###	###	94,680	0	78.0	78.0	0.0
2023-Oct-26 Thu	###	###	###	###			###	###	0.0
2023-Oct-25 Wed	###	###	###	###	140,083	0	4.5	4.5	0.0
2023-Oct-24 Tue	###	###	###	###			###	###	0.0
2023-Oct-23 Mon	###	###	###	###			17.6	17.6	0.0
2023-Oct-20 Fri	###	0.3275	###	###			###	###	0.0
2023-Oct-19 Thu	0.325	0.325	###	###			16.1	16.1	0.0
2023-Oct-18 Wed	0.325	###	###	###			83.2	83.2	0.0
2023-Oct-17 Tue	###	###	###	0.325	66,256	0	###	###	###
2023-Oct-16 Mon	0.325	###	###	###	145,950	0	###	###	0.0
2023-Oct-13 Fri	###	###	###	###			24.1	24.1	0.0
2023-Oct-12 Thu	0.345	0.345	###	###			###	###	0.0
2023-Oct-11 Wed	###	###	###	###	10,424	0	###	###	0.0
2023-Oct-10 Tue	0.325	###	0.325	###			###	###	0.0
2023-Oct-09 Mon	###	###	0.325	0.325	163,356	26,545	18.9	18.9	###
2023-Oct-06 Fri	###	###	###	###			90.0	90.0	0.0
2023-Oct-05 Thu	###	###	###	###			15.7	15.7	0.0
2023-Oct-04 Wed	###	0.355	0.325	0.355	141,986	48,275	95.0	95.0	0.0
2023-Oct-03 Tue	###	###	###	###			###	###	0.0
2023-Oct-02 Mon	###	###	###	###	56,051	0	69.3	69.3	0.0
2023-Sep-29 Fri	###	###	###	###	9,849	0	18.6	18.6	0.0
2023-Sep-28 Thu	###	0.345	###	0.345	136,275	###	87.4	87.4	0.0
2023-Sep-27 Wed	###	###	###	###			22.0	22.0	0.0
2023-Sep-26 Tue	###	###	###	###			###	###	0.0
2023-Sep-25 Mon	###	0.345	###	###	60,171	10,379	66.4	66.4	0.0
2023-Sep-22 Fri	###	###	###	###	211,781	0	60.6	60.6	0.0
2023-Sep-21 Thu	0.345	0.345	###	###	208,376	35,944	###	###	0.0
2023-Sep-20 Wed	###	###	0.345	0.345			25.8	25.8	0.0
2023-Sep-19 Tue	###	###	0.345	###	13,173	2,272	73.0	73.0	0.0
2023-Sep-18 Mon	###	###	0.345	###	69,781	###	20.3	20.3	0.0
2023-Sep-15 Fri	###	###	0.345	0.355	276,225	47,648	21.4	21.4	0.0
2023-Sep-14 Thu	0.355	###	###	###			###	###	0.0
2023-Sep-13 Wed	###	0.375	0.355	0.355			###	###	0.0
2023-Sep-12 Tue	0.385	0.385	###	###			11.6	11.6	0.0
2023-Sep-11 Mon	###	###	###	0.385			###	###	0.0
2023-Sep-08 Fri	###	###	###	###			###	###	0.0
2023-Sep-07 Thu	###	###	###	###	305,459	0	75.2	75.2	0.0
2023-Sep-06 Wed	###	###	###	###			72.6	72.6	0.0
2023-Sep-05 Tue	###	0.4	###	###			###	###	0.0
2023-Sep-04 Mon	###	###	###	0.4			###	###	0.0
2023-Sep-01 Fri	###	0.3775	###	0.375			###	###	###
2023-Aug-31 Thu	###	0.375	###	###	174,523	32,723	###	###	0.0
2023-Aug-30 Wed	###	###	0.355	###	446,685	79,286	15.6	15.6	0.0
2023-Aug-29 Tue	###	###	0.345	###	616,457	###	86.9	86.9	0.0
2023-Aug-28 Mon	0.4	0.4	###	###	1,007,849	###	###	###	0.0
2023-Aug-25 Fri	###	###	0.4	###			0.2	0.2	0.0
2023-Aug-24 Thu	0.455	0.52	0.44	###			###	###	0.0
2023-Aug-23 Wed	0.45	###	0.45	0.455			76.3	76.3	0.0
2023-Aug-22 Tue	0.47	0.47	0.45	0.46			20.2	20.2	0.0
2023-Aug-21 Mon	0.445	0.47	0.445	0.47	177,553	###	94.5	94.5	###
2023-Aug-18 Fri	0.44	0.45	###	0.445	210,289	###	75.9	75.9	###
2023-Aug-17 Thu	0.425	0.44	0.42	0.44			###	###	###
2023-Aug-16 Wed	0.425	0.43	0.425	0.425	39,557	###	###	###	###
2023-Aug-15 Tue	0.425	0.43	0.42	0.42	45,845	19,484	###	###	###
2023-Aug-14 Mon	0.42	###	0.42	0.42	44,959	9,441	73.7	73.7	###
2023-Aug-11 Fri	0.43	0.43	0.42	0.42	82,251	34,956	###	###	###
2023-Aug-10 Thu	0.43	0.44	0.425	0.44			###	###	###
2023-Aug-09 Wed	###	###	###	0.43	50,287	0	###	###	###
2023-Aug-08 Tue	0.41	0.445	0.41	0.445	112,484	48,086	97.3	97.3	###
2023-Aug-07 Mon	###	0.45	0.4	0.4	215,727	91,683	4.4	4.4	0.0
2023-Aug-04 Fri	0.43	0.43	0.425	0.425			22.7	22.7	###
2023-Aug-03 Thu	0.43	0.45	0.43	0.45	116,121	###	92.8	92.8	0.0
2023-Aug-02 Wed	0.45	0.45	0.42	###	232,656	###	13.5	13.5	0.0
2023-Aug-01 Tue	###	0.455	###	0.45			89.9	89.9	0.0
2023-Jul-31 Mon	0.43	0.44	0.425	###			###	###	0.0
2023-Jul-28 Fri	0.425	0.43	0.42	0.43	40,620	###	80.5	80.5	###
2023-Jul-27 Thu	0.425	0.44	0.425	0.425			60.1	60.1	###
2023-Jul-26 Wed	0.44	0.44	###	0.425			12.9	12.9	###
2023-Jul-25 Tue	0.44	0.45	0.42	0.445			###	###	###
2023-Jul-24 Mon	0.42	0.43	0.42	0.42	70,743	###	73.3	73.3	###
2023-Jul-21 Fri	0.42	###	0.42	0.42	23,854	###	69.8	69.8	###
2023-Jul-20 Thu	0.4325	0.4325	0.42	0.42	150,454	###	###	###	###
2023-Jul-19 Wed	0.45	0.45	0.425	0.425			7.0	7.0	###
2023-Jul-18 Tue	0.45	0.455	###	0.44			22.0	22.0	###
2023-Jul-17 Mon	0.47	0.47	0.44	0.45			11.6	11.6	0.0
2023-Jul-14 Fri	0.47	0.47	0.445	###	374,275	###	###	###	0.0
2023-Jul-13 Thu	0.45	###	0.445	0.445	621,471	138,277	###	###	###
2023-Jul-12 Wed	0.455	0.475	0.425	0.45	1,331,149	###	###	###	0.0
2023-Jul-11 Tue	###	0.42	###	###			###	###	0.0
2023-Jul-10 Mon	###	###	###	###			###	###	0.0
2023-Jul-07 Fri	###	###	###	###			###	###	0.0
2023-Jul-06 Thu	###	###	###	###			###	###	0.0
2023-Jul-05 Wed	0.4	0.4	0.385	###	155,878	61,182	24.5	24.5	0.0
2023-Jul-04 Tue	###	0.4	###	###	83,447	16,689	86.3	86.3	0.0
2023-Jul-03 Mon	###	0.4	###	###	141,087	###	14.9	14.9	0.0
2023-Jun-30 Fri	0.375	###	###	0.385			###	###	0.0
2023-Jun-29 Thu	0.345	0.385	0.345	0.385			###	###	0.0
2023-Jun-28 Wed	0.355	0.355	###	0.355	331,974	58,925	58.6	58.6	0.0
2023-Jun-27 Tue	0.355	0.355	0.345	0.355			###	###	0.0
2023-Jun-26 Mon	0.345	###	0.345	###			###	###	0.0
2023-Jun-23 Fri	0.355	0.355	0.345	0.345	516,053	###	###	###	0.0
2023-Jun-22 Thu	0.355	0.355	###	###	361,883	###	###	###	0.0
2023-Jun-21 Wed	###	###	###	###			###	###	0.0
2023-Jun-20 Tue	###	0.375	0.355	0.355	426,555	###	###	###	0.0
2023-Jun-19 Mon	###	0.375	0.355	0.375			90.8	90.8	###
2023-Jun-16 Fri	###	###	###	###			82.4	82.4	0.0
2023-Jun-15 Thu	###	0.355	0.345	###	287,945	100,780	###	###	0.0
2023-Jun-14 Wed	0.355	###	###	0.345			###	###	0.0
2023-Jun-13 Tue	###	0.355	0.345	0.355			81.4	81.4	0.0
2023-Jun-09 Fri	###	###	###	0.345	65,423	0	81.6	81.6	0.0
2023-Jun-08 Thu	###	###	###	###	171,282	0	###	###	0.0
2023-Jun-07 Wed	###	0.3525	###	###			###	###	0.0
2023-Jun-06 Tue	###	###	###	###			73.2	73.2	0.0
2023-Jun-05 Mon	###	0.355	###	###			###	###	0.0
2023-Jun-02 Fri	###	###	###	###	34,142	0	63.7	63.7	0.0
2023-Jun-01 Thu	###	0.355	###	###	91,624	###	66.7	66.7	0.0
2023-May-31 Wed	###	0.3525	###	0.345			###	###	0.0
2023-May-30 Tue	###	0.345	###	###	22,145	3,820	###	###	0.0
2023-May-29 Mon	0.345	0.345	###	###	355,621	61,344	###	###	0.0
2023-May-26 Fri	###	###	0.325	###			###	###	0.0
2023-May-25 Thu	###	0.345	###	###			###	###	0.0
2023-May-24 Wed	0.355	0.355	###	###	307,140	###	13.3	13.3	0.0
2023-May-23 Tue	###	###	###	0.355			82.5	82.5	0.0
2023-May-22 Mon	###	0.3525	###	0.3525	235,042	41,426	###	###	0.0
2023-May-19 Fri	0.355	0.355	###	0.345			###	###	0.0
2023-May-18 Thu	0.355	0.355	###	###			9.8	9.8	0.0
2023-May-17 Wed	###	###	###	###	221,484	0	11.9	11.9	0.0
2023-May-16 Tue	0.355	###	###	###			13.2	13.2	0.0
2023-May-15 Mon	###	###	0.345	###			14.8	14.8	0.0
2023-May-12 Fri	###	0.3825	###	###			###	###	0.0
2023-May-11 Thu	0.4025	0.4025	###	###	1,647,924	331,644	###	###	0.0
2023-May-10 Wed	0.4	###	0.4	###			79.4	79.4	0.0
2023-May-09 Tue	0.41	0.41	0.4	0.4			20.9	20.9	0.0
2023-May-08 Mon	###	###	###	0.41			91.0	91.0	###
2023-May-05 Fri	0.4	0.41	###	0.41	199,049	###	###	###	###
2023-May-04 Thu	###	###	###	###	99,979	0	8.4	8.4	0.0
2023-May-03 Wed	0.41	0.42	0.41	###	173,823	###	###	###	0.0
2023-May-02 Tue	###	###	###	###	204,545	0	9.9	9.9	0.0
2023-May-01 Mon	0.4	###	###	###			###	###	0.0
2023-Apr-28 Fri	###	0.4	###	0.4	303,958	###	91.9	91.9	0.0
2023-Apr-27 Thu	###	###	###	###	179,181	0	70.2	70.2	0.0
2023-Apr-26 Wed	###	0.375	###	0.375			89.5	89.5	###
2023-Apr-24 Mon	###	###	###	###			19.5	19.5	0.0
2023-Apr-21 Fri	###	0.385	###	###	297,557	57,279	###	###	0.0
2023-Apr-20 Thu	0.375	###	###	0.375	475,948	0	###	###	###
2023-Apr-19 Wed	###	###	0.375	0.375	513,676	###	###	###	###
2023-Apr-18 Tue	###	###	###	0.385			27.2	27.2	0.0
2023-Apr-17 Mon	0.4	0.4	0.385	0.4			###	###	0.0
2023-Apr-14 Fri	0.41	###	###	###			###	###	0.0
2023-Apr-13 Thu	0.41	###	0.4	###	335,345	###	24.0	24.0	0.0
2023-Apr-12 Wed	###	0.41	0.4	0.41			###	###	###
2023-Apr-11 Tue	###	0.41	###	0.4			###	###	0.0
2023-Apr-06 Thu	0.385	###	0.385	###	1,531,478	###	###	###	0.0
2023-Apr-05 Wed	0.4	###	0.385	0.385	167,024	32,152	###	###	0.0
2023-Apr-04 Tue	0.42	0.42	0.385	###			6.4	6.4	0.0
2023-Apr-03 Mon	0.445	0.455	###	###			6.2	6.2	0.0
2023-Mar-31 Fri	###	0.46	0.41	0.425	217,058	94,420	###	###	###
2023-Mar-30 Thu	0.43	0.43	0.4	0.42			14.7	14.7	###
2023-Mar-29 Wed	0.455	0.455	###	0.42			###	###	###
2023-Mar-28 Tue	###	###	0.41	0.44	372,077	76,275	###	###	###
2023-Mar-27 Mon	0.44	0.44	0.4	0.42			###	###	###
2023-Mar-24 Fri	0.455	0.46	###	0.43	249,671	57,424	###	###	###
2023-Mar-23 Thu	0.455	0.455	0.43	0.45	220,688	97,654	28.3	28.3	0.0
2023-Mar-22 Wed	###	0.46	###	###			91.7	91.7	0.0
2023-Mar-21 Tue	###	0.43	###	0.42	163,788	###	###	###	###
2023-Mar-20 Mon	0.4	###	###	###	213,340	0	15.4	15.4	0.0
2023-Mar-17 Fri	0.41	###	0.385	0.385	210,150	40,453	5.5	5.5	0.0
2023-Mar-16 Thu	0.43	0.43	###	###			###	###	0.0
2023-Mar-15 Wed	0.425	0.43	0.41	###			###	###	0.0
2023-Mar-14 Tue	0.445	0.455	0.42	0.42			10.8	10.8	###
2023-Mar-13 Mon	0.45	0.47	0.44	###	184,585	83,986	###	###	0.0
2023-Mar-10 Fri	0.46	0.46	0.445	0.45			25.9	25.9	0.0
2023-Mar-09 Thu	0.48	0.48	0.45	0.45	138,656	64,475	###	###	0.0
2023-Mar-08 Wed	0.49	###	0.48	0.49	194,320	###	71.9	71.9	###
2023-Mar-07 Tue	0.52	0.52	0.49	0.5			###	###	0.0
2023-Mar-06 Mon	0.5	0.525	0.49	0.52			###	###	0.0
2023-Mar-03 Fri	0.5	0.5	###	0.5			71.5	71.5	0.0