Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Mar-04 05:45:36 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DOW) DOWNER EDI LIMITED Daily Prices...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Tuesday 3rd March 2026
Latest price with VOLUME for DOW .. Monday 2nd March 2026

DOW is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for DOW    Bottom Next Section


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


End of day Prices (full format),

600 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-03 Tue 8.24 8.52 8.21 ### 1,702,675 14,242,876 84.6 84.6 0.0
2026-Mar-02 Mon 8.56 8.655 8.54 ### 428,478 ### 74.9 74.9 0.0
2026-Feb-27 Fri 8.5 ### 8.41 8.59 71.8 71.8 ###
2026-Feb-26 Thu 8.5 8.58 8.41 8.49 1,328,488 ### ### ### ###
2026-Feb-25 Wed ### 8.52 ### 8.51 ### ### 0.6
2026-Feb-24 Tue ### ### ### ### 2,367,858 0 83.6 83.6 0.0
2026-Feb-23 Mon 7.85 ### 7.84 ### ### ### 0.0
2026-Feb-20 Fri ### ### 7.79 7.8 ### ### 0.6
2026-Feb-19 Thu 7.8 ### ### 7.81 69.5 69.5 0.6
2026-Feb-18 Wed ### 7.74 ### 7.73 70.8 70.8 0.6
2026-Feb-17 Tue 7.71 7.745 ### 7.73 ### ### 0.6
2026-Feb-16 Mon ### 7.78 ### 7.71 1,544,175 6,006,840 ### ### ###
2026-Feb-13 Fri 7.79 7.82 ### ### ### ### 0.0
2026-Feb-12 Thu ### ### 7.87 7.88 852,421 3,354,276 ### ### 0.6
2026-Feb-11 Wed 8 ### 7.83 ### 785,358 3,074,676 ### ### 0.0
2026-Feb-10 Tue 7.87 ### 7.84 ### ### ### 0.0
2026-Feb-09 Mon ### 7.88 7.58 7.88 2,545,421 ### 81.5 81.5 0.6
2026-Feb-06 Fri 7.87 7.88 7.51 7.55 25.5 25.5 ###
2026-Feb-05 Thu ### 8 ### ### 49.2 49.2 0.0
2026-Feb-04 Wed 7.89 ### 7.89 ### 501,080 ### 75.4 75.4 0.0
2026-Feb-03 Tue ### ### ### 8 1,632,525 0 ### ### ###
2026-Feb-02 Mon 7.89 ### ### ### 82.5 82.5 0.0
2026-Jan-30 Fri ### ### 7.89 ### 1,818,320 7,173,272 85.3 85.3 0.0
2026-Jan-29 Thu 7.89 ### ### 7.88 924,477 0 ### ### 0.6
2026-Jan-28 Wed 7.82 ### 7.76 ### ### ### 0.0
2026-Jan-27 Tue 7.76 7.87 7.74 7.86 1,063,554 ### 79.8 79.8 ###
2026-Jan-23 Fri ### ### 7.755 7.78 893,949 3,466,287 ### ### 0.6
2026-Jan-22 Thu ### ### ### ### 625,383 0 35.3 35.3 0.0
2026-Jan-21 Wed ### ### ### ### 890,453 0 25.0 25.0 0.0
2026-Jan-20 Tue ### ### ### ### 1,639,983 0 73.9 73.9 0.0
2026-Jan-19 Mon ### ### ### ### ### ### 0.0
2026-Jan-16 Fri 8 ### 8 ### 78.1 78.1 0.0
2026-Jan-15 Thu ### ### ### ### ### ### 0.0
2026-Jan-14 Wed ### ### ### ### 1,438,543 0 76.0 76.0 0.0
2026-Jan-13 Tue ### ### ### ### 69.6 69.6 0.0
2026-Jan-12 Mon 7.87 ### 7.87 ### 850,379 3,346,241 72.4 72.4 0.0
2026-Jan-09 Fri ### ### 7.88 7.88 34.6 34.6 0.6
2026-Jan-08 Thu 7.89 ### 7.88 ### 929,784 3,663,348 ### ### 0.0
2026-Jan-07 Wed ### 7.955 7.89 7.89 727,325 ### 34.8 34.8 ###
2026-Jan-06 Tue ### ### 7.87 7.89 ### ### ###
2026-Jan-05 Mon ### ### ### ### 464,742 0 ### ### 0.0
2026-Jan-02 Fri ### ### ### ### 361,520 0 ### ### 0.0
2025-Dec-31 Wed 8 8 7.86 ### ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 72.1 72.1 0.0
2025-Dec-29 Mon ### ### ### ### 316,147 0 ### ### 0.0
2025-Dec-24 Wed ### 8.025 ### ### ### ### 0.0
2025-Dec-23 Tue ### ### ### ### 62.0 62.0 0.0
2025-Dec-22 Mon ### ### ### ### ### ### 0.0
2025-Dec-19 Fri 7.79 ### 7.775 ### 76.2 76.2 0.0
2025-Dec-18 Thu ### ### 7.84 7.87 1,130,940 4,433,284 ### ### 0.6
2025-Dec-17 Wed ### ### 7.85 ### 1,428,284 ### ### ### 0.0
2025-Dec-16 Tue ### ### 7.87 ### ### ### 0.0
2025-Dec-15 Mon ### ### 7.89 7.89 776,056 3,061,540 30.4 30.4 ###
2025-Dec-12 Fri ### ### ### ### 918,127 0 64.7 64.7 0.0
2025-Dec-11 Thu ### ### 7.89 ### 1,043,649 ### ### ### 0.0
2025-Dec-10 Wed ### ### 7.84 ### 1,453,522 ### 41.1 41.1 0.0
2025-Dec-09 Tue ### ### 7.87 ### 1,075,478 ### ### ### 0.0
2025-Dec-08 Mon 7.85 ### 7.82 ### 75.8 75.8 0.0
2025-Dec-05 Fri ### ### 7.85 7.88 1,442,055 ### 36.2 36.2 0.6
2025-Dec-04 Thu ### ### 7.83 7.86 866,426 3,392,057 ### ### ###
2025-Dec-03 Wed 7.88 ### 7.86 ### 1,044,920 ### 71.7 71.7 0.0
2025-Dec-02 Tue ### ### ### ### ### ### 0.0
2025-Dec-01 Mon ### ### 7.85 7.87 1,986,282 7,796,156 46.3 46.3 0.6
2025-Nov-28 Fri 7.7 ### 7.7 ### 1,265,449 4,871,978 75.2 75.2 0.0
2025-Nov-27 Thu 7.79 7.83 ### 7.71 1,083,920 4,243,546 31.1 31.1 ###
2025-Nov-26 Wed 7.82 7.89 7.78 7.8 1,376,647 10,786,029 ### ### 0.6
2025-Nov-25 Tue 7.55 7.76 7.55 7.75 ### ### ###
2025-Nov-24 Mon ### 7.78 7.645 7.74 70.4 70.4 0.6
2025-Nov-21 Fri 7.59 ### 7.55 ### 941,281 ### ### ### 0.0
2025-Nov-20 Thu ### ### 7.55 ### 1,167,329 ### 56.6 56.6 0.0
2025-Nov-19 Wed 7.51 ### 7.51 7.56 74.2 74.2 0.5
2025-Nov-18 Tue 7.83 7.85 ### ### 1,122,523 ### 39.9 39.9 0.0
2025-Nov-17 Mon 7.78 7.87 7.77 7.82 1,329,958 10,400,271 ### ### 0.6
2025-Nov-14 Fri 7.8 7.88 7.78 7.78 926,323 ### 38.5 38.5 0.6
2025-Nov-13 Thu 7.85 ### 7.81 7.83 1,108,682 ### 42.6 42.6 ###
2025-Nov-12 Wed 7.85 7.88 7.76 7.86 ### ### ###
2025-Nov-11 Tue 7.88 7.89 ### 7.81 969,570 3,824,953 ### ### 0.6
2025-Nov-10 Mon 7.75 7.86 ### 7.82 60.2 60.2 0.6
2025-Nov-07 Fri 7.77 7.8 7.71 7.75 802,885 6,226,373 ### ### ###
2025-Nov-06 Thu 7.72 7.775 ### 7.74 ### ### 0.6
2025-Nov-05 Wed ### 7.72 7.59 7.72 ### ### ###
2025-Nov-04 Tue ### 7.72 ### ### 634,920 ### 75.7 75.7 0.0
2025-Nov-03 Mon 7.74 7.74 7.625 7.71 44.8 44.8 ###
2025-Oct-31 Fri ### 7.745 ### 7.73 1,233,323 4,776,043 67.1 67.1 0.6
2025-Oct-30 Thu ### 7.71 7.57 ### 1,166,056 ### 77.5 77.5 0.0
2025-Oct-29 Wed 7.7 ### ### ### 543,046 0 32.0 32.0 0.0
2025-Oct-28 Tue 7.75 7.75 ### ### 49.2 49.2 0.0
2025-Oct-27 Mon 7.7 7.75 ### 7.72 ### ### ###
2025-Oct-24 Fri 7.7 7.74 ### ### 40.8 40.8 0.0
2025-Oct-23 Thu ### 7.7 ### 7.7 ### ### 0.6
2025-Oct-22 Wed ### 7.7 7.58 ### ### ### 0.0
2025-Oct-21 Tue ### 7.7 ### 7.7 ### ### 0.6
2025-Oct-20 Mon 7.58 ### 7.51 ### 81.7 81.7 0.0
2025-Oct-17 Fri 7.52 7.57 7.52 7.53 925,075 ### 78.6 78.6 0.5
2025-Oct-16 Thu 7.57 ### 7.53 7.56 899,157 3,385,326 36.8 36.8 0.5
2025-Oct-15 Wed 7.55 ### 7.5 7.54 1,135,050 ### ### ### 0.5
2025-Oct-14 Tue 7.45 7.53 7.4 7.52 68.2 68.2 0.5
2025-Oct-13 Mon 7.5 7.53 7.42 7.48 ### ### 0.5
2025-Oct-10 Fri 7.49 7.53 ### 7.5 ### ### 0.5
2025-Oct-09 Thu 7.52 7.57 7.5 7.51 ### ### ###
2025-Oct-08 Wed 7.58 ### 7.47 7.51 ### ### ###
2025-Oct-07 Tue 7.5 ### 7.5 7.58 ### ### ###
2025-Oct-06 Mon ### ### 7.5 7.5 654,554 2,454,577 ### ### 0.5
2025-Oct-03 Fri 7.57 ### 7.49 7.55 1,074,974 4,025,777 ### ### ###
2025-Oct-02 Thu 7.44 7.55 7.4 7.55 1,291,785 ### 72.3 72.3 ###
2025-Oct-01 Wed ### 7.43 ### 7.4 3,452,828 12,827,256 65.9 65.9 0.5
2025-Sep-30 Tue ### 7.46 7.26 ### ### ### 0.0
2025-Sep-29 Mon ### 7.42 7.29 ### 1,193,474 ### 68.8 68.8 0.0
2025-Sep-26 Fri 7.25 ### 7.25 ### 1,757,184 ### ### ### 0.0
2025-Sep-25 Thu 7.27 ### 7.27 ### 74.8 74.8 0.0
2025-Sep-24 Wed ### ### 7.27 ### 1,081,651 ### 69.0 69.0 0.0
2025-Sep-23 Tue 7.29 ### 7.28 ### 1,419,683 5,167,646 ### ### 0.0
2025-Sep-22 Mon 7.23 7.345 7.21 ### ### ### 0.0
2025-Sep-19 Fri 7.21 7.26 ### 7.23 ### ### ###
2025-Sep-18 Thu 7.23 7.26 7.175 7.22 3,512,623 25,352,356 ### ### 0.5
2025-Sep-17 Wed 7.26 7.29 7.2 7.25 1,452,153 10,520,848 37.8 37.8 0.5
2025-Sep-16 Tue 7.23 7.28 7.175 7.26 1,011,940 ### ### ### 0.5
2025-Sep-15 Mon 7.25 7.25 ### 7.25 ### ### 0.5
2025-Sep-12 Fri ### ### ### 7.26 ### ### 0.5
2025-Sep-11 Thu ### ### 6.88 ### 87.2 87.2 0.0
2025-Sep-10 Wed ### ### 6.89 ### 71.4 71.4 0.0
2025-Sep-09 Tue 6.89 ### 6.88 ### 1,733,641 5,963,725 ### ### 0.0
2025-Sep-08 Mon ### ### 6.84 ### 67.5 67.5 0.0
2025-Sep-05 Fri ### ### ### ### ### ### 0.0
2025-Sep-04 Thu 6.89 6.925 6.85 ### ### ### 0.0
2025-Sep-03 Wed ### ### 6.87 6.89 ### ### 0.5
2025-Sep-02 Tue ### ### ### ### 836,375 0 ### ### 0.0
2025-Sep-01 Mon ### 7.24 ### ### 32.3 32.3 0.0
2025-Aug-29 Fri 7.25 7.28 ### 7.23 885,078 3,221,683 ### ### ###
2025-Aug-28 Thu 7.28 ### 7.22 7.25 37.4 37.4 0.5
2025-Aug-27 Wed ### ### 7.26 7.27 26.7 26.7 ###
2025-Aug-26 Tue ### ### ### 7.29 3,589,073 0 ### ### ###
2025-Aug-25 Mon 7.4 7.44 ### ### 30.0 30.0 0.0
2025-Aug-22 Fri 7.46 7.47 ### ### 2,012,543 7,516,848 ### ### 0.0
2025-Aug-21 Thu 7.26 7.43 ### ### ### ### 0.0
2025-Aug-20 Wed ### ### ### ### 1,650,248 0 44.1 44.1 0.0
2025-Aug-19 Tue 6.86 ### 6.86 6.89 787,980 2,702,771 ### ### 0.5
2025-Aug-18 Mon 6.89 ### 6.85 6.86 924,945 ### 32.2 32.2 0.5
2025-Aug-15 Fri ### 6.955 6.84 6.89 1,307,189 ### 28.4 28.4 0.5
2025-Aug-14 Thu ### ### 6.8 6.83 758,629 ### 24.9 24.9 0.5
2025-Aug-13 Wed ### ### 6.845 6.86 1,059,059 3,624,629 ### ### 0.5
2025-Aug-12 Tue 6.86 ### 6.85 6.87 62.9 62.9 ###
2025-Aug-11 Mon ### ### 6.88 ### ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 595,479 0 68.6 68.6 0.0
2025-Aug-07 Thu 6.89 ### 6.885 ### 674,243 2,321,081 ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 594,956 0 26.2 26.2 0.0
2025-Aug-05 Tue ### ### ### ### 662,855 0 ### ### 0.0
2025-Aug-04 Mon 6.89 ### 6.83 ### 979,177 3,343,889 ### ### 0.0
2025-Aug-01 Fri ### ### ### ### 71.5 71.5 0.0
2025-Jul-31 Thu 6.83 ### 6.81 ### 81.1 81.1 0.0
2025-Jul-30 Wed 6.83 6.84 6.75 6.84 1,339,446 ### ### ### 0.5
2025-Jul-29 Tue 6.86 6.86 6.72 6.83 968,580 6,576,658 ### ### 0.5
2025-Jul-28 Mon 6.86 ### 6.83 6.84 38.8 38.8 0.5
2025-Jul-25 Fri 6.85 6.88 6.7 6.84 ### ### 0.5
2025-Jul-24 Thu ### ### 6.77 6.86 33.1 33.1 0.5
2025-Jul-23 Wed ### ### 6.84 ### 32.2 32.2 0.0
2025-Jul-22 Tue 6.89 ### 6.84 6.89 65.8 65.8 0.5
2025-Jul-21 Mon ### ### 6.83 6.88 475,455 1,623,678 ### ### ###
2025-Jul-18 Fri 6.87 ### 6.78 ### 67.9 67.9 0.0
2025-Jul-17 Thu 6.85 6.89 6.785 6.86 64.8 64.8 0.5
2025-Jul-16 Wed 6.75 6.79 ### 6.79 70.8 70.8 0.5
2025-Jul-15 Tue 6.78 6.83 6.75 6.83 1,023,782 6,951,479 70.8 70.8 0.5
2025-Jul-14 Mon ### ### ### 6.71 ### ### ###
2025-Jul-11 Fri ### 6.71 6.555 6.7 1,262,947 ### 78.9 78.9 0.5
2025-Jul-10 Thu 6.48 6.58 6.46 6.55 1,158,746 7,555,023 75.9 75.9 0.5
2025-Jul-09 Wed ### 6.49 ### 6.44 1,350,670 4,382,924 ### ### 0.5
2025-Jul-08 Tue 6.45 6.45 ### ### 1,516,576 4,890,957 ### ### 0.0
2025-Jul-07 Mon 6.47 6.49 ### 6.41 33.4 33.4 0.5
2025-Jul-04 Fri 6.45 6.48 6.4 6.43 499,484 3,216,676 ### ### ###
2025-Jul-03 Thu 6.4 6.45 ### 6.43 66.5 66.5 ###
2025-Jul-02 Wed ### 6.42 ### 6.4 1,564,147 ### 73.9 73.9 0.5
2025-Jul-01 Tue 6.29 ### 6.28 ### ### ### 0.0
2025-Jun-30 Mon ### 6.375 ### ### ### ### 0.0
2025-Jun-27 Fri ### ### 6.29 ### 1,154,673 3,631,446 28.0 28.0 0.0
2025-Jun-26 Thu 6.25 ### ### 6.27 2,071,881 0 64.9 64.9 0.4
2025-Jun-25 Wed ### ### ### 6.29 1,727,358 0 36.8 36.8 ###
2025-Jun-24 Tue 6.25 ### ### ### ### ### 0.0
2025-Jun-23 Mon ### ### ### ### ### ### 0.0
2025-Jun-20 Fri 6.23 6.23 ### ### ### ### 0.0
2025-Jun-19 Thu 6.23 6.23 6.075 ### 25.3 25.3 0.0
2025-Jun-18 Wed 6.27 6.29 6.2 6.23 33.0 33.0 0.4
2025-Jun-17 Tue ### ### 6.22 6.26 ### ### 0.4
2025-Jun-16 Mon 6.26 ### 6.24 ### 935,883 2,919,954 ### ### 0.0
2025-Jun-13 Fri 6.22 6.29 ### 6.23 2,616,021 8,227,386 ### ### 0.4
2025-Jun-12 Thu ### 6.23 ### 6.2 ### ### 0.4
2025-Jun-11 Wed ### ### ### ### 816,941 0 25.2 25.2 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri 6.2 ### ### ### 30.0 30.0 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 1,797,886 0 31.0 31.0 0.0
2025-Jun-03 Tue ### ### ### ### 71.9 71.9 0.0
2025-Jun-02 Mon ### ### ### ### 917,170 0 30.1 30.1 0.0
2025-May-30 Fri ### 6.125 ### ### 1,441,046 ### 62.5 62.5 0.0
2025-May-29 Thu ### ### ### ### 30.5 30.5 0.0
2025-May-28 Wed ### ### ### ### 986,180 0 ### ### 0.0
2025-May-27 Tue ### ### ### ### 667,083 0 ### ### 0.0
2025-May-26 Mon ### ### ### ### 436,187 0 ### ### 0.0
2025-May-23 Fri ### ### ### ### 32.3 32.3 0.0
2025-May-22 Thu ### ### ### ### 68.5 68.5 0.0
2025-May-21 Wed ### ### ### ### 73.9 73.9 0.0
2025-May-20 Tue ### 6.21 ### ### 941,053 ### 27.2 27.2 0.0
2025-May-19 Mon ### 6.2 ### ### 719,445 2,230,279 79.8 79.8 0.0
2025-May-16 Fri ### ### ### ### 24.9 24.9 0.0
2025-May-15 Thu ### ### ### ### 35.2 35.2 0.0
2025-May-14 Wed ### 6.22 ### ### ### ### 0.0
2025-May-13 Tue ### 6.23 ### ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### 487,552 0 70.3 70.3 0.0
2025-May-09 Fri ### ### ### ### 75.8 75.8 0.0
2025-May-08 Thu ### ### ### ### 70.8 70.8 0.0
2025-May-07 Wed 5.73 ### ### ### 1,348,449 0 89.3 89.3 0.0
2025-May-06 Tue 5.71 5.73 ### 5.71 ### ### 0.4
2025-May-05 Mon 5.8 5.8 ### ### ### ### 0.0
2025-May-02 Fri 5.78 5.79 5.71 5.77 890,071 ### ### ### 0.4
2025-May-01 Thu 5.74 5.83 5.74 5.78 921,651 5,331,751 ### ### 0.4
2025-Apr-30 Wed 5.7 5.74 ### 5.71 1,391,052 ### ### ### 0.4
2025-Apr-29 Tue ### 5.74 ### 5.7 ### ### 0.4
2025-Apr-28 Mon ### ### 5.57 ### 73.2 73.2 0.0
2025-Apr-24 Thu 5.57 ### 5.54 ### 629,571 ### ### ### 0.0
2025-Apr-23 Wed ### ### 5.53 ### 1,315,148 3,636,384 ### ### 0.0
2025-Apr-22 Tue 5.44 5.49 ### 5.47 745,171 ### ### ### ###
2025-Apr-17 Thu 5.4 5.5 ### 5.5 697,342 ### 76.4 76.4 0.4
2025-Apr-16 Wed 5.45 5.485 ### 5.4 982,457 2,694,388 28.2 28.2 0.4
2025-Apr-15 Tue 5.43 5.5 ### 5.44 ### ### 0.4
2025-Apr-14 Mon 5.47 5.48 5.41 5.46 1,008,752 5,492,654 31.8 31.8 ###
2025-Apr-11 Fri ### 5.43 ### 5.41 1,599,675 ### 61.7 61.7 ###
2025-Apr-10 Thu 5.49 5.49 5.41 5.42 33.5 33.5 0.4
2025-Apr-09 Wed 5.22 ### ### ### 1,232,347 0 ### ### 0.0
2025-Apr-08 Tue ### ### ### ### 1,718,329 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,717,158 0 ### ### 0.0
2025-Apr-04 Fri 5.44 5.44 5.355 ### 45.1 45.1 0.0
2025-Apr-03 Thu 5.43 5.52 5.42 5.49 79.1 79.1 0.4
2025-Apr-02 Wed 5.55 5.58 5.5 5.55 74.8 74.8 ###
2025-Apr-01 Tue 5.54 5.58 5.47 5.52 1,048,756 5,794,376 ### ### 0.4
2025-Mar-31 Mon 5.49 5.52 5.4 5.42 34.9 34.9 0.4
2025-Mar-28 Fri 5.43 5.54 5.43 5.51 555,680 ### ### ### ###
2025-Mar-27 Thu 5.48 5.48 5.42 5.46 32.9 32.9 ###
2025-Mar-26 Wed 5.47 5.51 5.42 5.48 66.6 66.6 ###
2025-Mar-25 Tue 5.48 5.48 ### 5.43 ### ### 0.4
2025-Mar-24 Mon 5.41 5.47 5.4 5.42 526,781 2,863,054 72.2 72.2 0.4
2025-Mar-21 Fri ### 5.47 ### 5.47 ### ### ###
2025-Mar-20 Thu ### ### 5.285 ### 2,099,045 5,546,726 70.2 70.2 0.0
2025-Mar-19 Wed 5.47 5.52 5.27 ### 14.2 14.2 0.0
2025-Mar-18 Tue 5.45 5.5 ### 5.45 ### ### ###
2025-Mar-17 Mon ### 5.45 ### 5.4 952,075 ### ### ### 0.4
2025-Mar-14 Fri 5.25 ### ### ### 1,828,325 0 80.3 80.3 0.0
2025-Mar-13 Thu ### 5.22 ### ### 1,308,455 ### 71.3 71.3 0.0
2025-Mar-12 Wed ### ### ### ### 69.5 69.5 0.0
2025-Mar-11 Tue ### ### 5.24 ### 878,425 2,301,473 39.4 39.4 0.0
2025-Mar-10 Mon ### 5.41 ### ### 730,975 1,977,287 31.4 31.4 0.0
2025-Mar-07 Fri 5.44 5.52 ### ### 33.4 33.4 0.0
2025-Mar-06 Thu 5.47 5.53 ### 5.53 ### ### ###
2025-Mar-05 Wed ### 5.41 5.29 ### ### ### 0.0
2025-Mar-04 Tue ### 5.48 ### ### 1,459,186 ### 73.7 73.7 0.0
2025-Mar-03 Mon 5.58 5.59 5.41 5.5 24.8 24.8 0.4
2025-Feb-28 Fri 5.56 5.57 5.5 5.53 44.5 44.5 ###
2025-Feb-27 Thu 5.54 5.71 5.54 5.57 1,900,374 ### 68.8 68.8 0.4
2025-Feb-26 Wed 5.57 5.59 5.43 5.57 72.4 72.4 0.4
2025-Feb-25 Tue ### 5.72 5.54 5.72 1,474,322 ### 84.9 84.9 0.4
2025-Feb-24 Mon ### ### 5.59 ### 1,335,258 3,732,046 ### ### 0.0
2025-Feb-21 Fri 5.58 ### 5.5 ### ### ### 0.0
2025-Feb-20 Thu 5.56 5.58 ### 5.58 73.0 73.0 0.4
2025-Feb-19 Wed 5.5 5.55 5.42 5.55 3,584,351 ### ### ### ###
2025-Feb-18 Tue 5.45 5.46 ### 5.4 ### ### 0.4
2025-Feb-17 Mon ### 5.44 5.27 ### 1,292,924 ### ### ### 0.0
2025-Feb-14 Fri 5.52 5.525 5.23 5.23 1,507,822 ### ### ### ###
2025-Feb-13 Thu 5.51 ### ### ### 15.8 15.8 0.0
2025-Feb-12 Wed 5.51 ### 5.47 5.55 ### ### ###
2025-Feb-11 Tue ### ### 5.56 5.56 572,841 ### ### ### 0.4
2025-Feb-10 Mon 5.58 ### 5.58 ### 772,944 ### 68.4 68.4 0.0
2025-Feb-07 Fri 5.7 5.725 ### ### 5,747,928 16,453,443 ### ### 0.0
2025-Feb-06 Thu 5.72 5.74 ### 5.71 1,335,550 3,833,028 32.0 32.0 0.4
2025-Feb-05 Wed ### 5.71 ### ### ### ### 0.0
2025-Feb-04 Tue 5.75 5.75 ### ### 1,196,741 ### 17.7 17.7 0.0
2025-Feb-03 Mon ### ### ### ### ### ### 0.0
2025-Jan-31 Fri ### 5.74 ### 5.73 1,550,958 4,451,249 ### ### ###
2025-Jan-30 Thu ### ### ### ### 36.3 36.3 0.0
2025-Jan-29 Wed ### ### ### ### 1,102,926 0 24.1 24.1 0.0
2025-Jan-28 Tue 5.51 ### 5.5 ### 1,268,020 3,487,055 88.1 88.1 0.0
2025-Jan-24 Fri 5.42 5.5 5.41 5.49 627,449 ### 78.5 78.5 0.4
2025-Jan-23 Thu 5.49 5.53 5.41 5.44 32.3 32.3 0.4
2025-Jan-22 Wed 5.43 5.52 5.42 5.48 906,150 4,956,640 76.4 76.4 ###
2025-Jan-21 Tue ### 5.49 ### 5.44 74.8 74.8 0.4
2025-Jan-20 Mon ### 5.4 ### ### 690,880 1,865,376 ### ### 0.0
2025-Jan-17 Fri ### ### ### 5.28 1,456,178 0 ### ### 0.4
2025-Jan-16 Thu ### 5.25 ### 5.2 ### ### ###
2025-Jan-15 Wed ### ### ### ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 21.5 21.5 0.0
2025-Jan-13 Mon ### ### 5.055 ### ### ### 0.0
2025-Jan-10 Fri 5.28 5.28 ### ### ### ### 0.0
2025-Jan-09 Thu ### 5.345 5.23 5.29 27.5 27.5 0.4
2025-Jan-08 Wed ### 5.4 5.28 ### 1,070,785 ### 73.7 73.7 0.0
2025-Jan-07 Tue 5.27 ### 5.26 ### 815,072 ### 74.7 74.7 0.0
2025-Jan-06 Mon ### ### 5.24 5.26 ### ### 0.4
2025-Jan-03 Fri 5.2 ### 5.2 ### 80.4 80.4 0.0
2025-Jan-02 Thu ### ### 5.26 ### 409,184 1,076,153 30.1 30.1 0.0
2024-Dec-31 Tue 5.25 ### 5.25 5.25 470,921 ### ### ### 0.4
2024-Dec-30 Mon ### ### 5.245 ### 378,542 992,726 73.6 73.6 0.0
2024-Dec-27 Fri ### ### 5.29 ### 438,984 ### 25.0 25.0 0.0
2024-Dec-24 Tue ### ### ### ### 264,749 0 ### ### 0.0
2024-Dec-23 Mon ### 5.41 ### ### 923,983 2,499,374 ### ### 0.0
2024-Dec-20 Fri 5.45 5.45 5.29 ### 24.4 24.4 0.0
2024-Dec-19 Thu ### 5.44 ### 5.41 1,746,577 4,750,689 ### ### ###
2024-Dec-18 Wed 5.49 5.51 ### 5.45 27.2 27.2 ###
2024-Dec-17 Tue ### 5.51 ### 5.47 955,829 ### 84.6 84.6 ###
2024-Dec-16 Mon 5.46 5.475 ### ### ### ### 0.0
2024-Dec-13 Fri 5.26 5.52 5.26 5.45 1,478,879 7,971,157 91.2 91.2 ###
2024-Dec-12 Thu ### 5.76 ### ### ### ### 0.0
2024-Dec-11 Wed 5.79 ### ### 5.71 511,923 0 23.7 23.7 0.4
2024-Dec-10 Tue 5.76 5.85 5.76 5.82 80.1 80.1 0.4
2024-Dec-09 Mon 5.71 ### 5.71 5.75 ### ### ###
2024-Dec-06 Fri ### ### 5.74 5.75 ### ### ###
2024-Dec-05 Thu ### ### ### ### 2,077,041 0 ### ### 0.0
2024-Dec-04 Wed 5.81 ### 5.79 ### 81.5 81.5 0.0
2024-Dec-03 Tue 5.79 5.89 5.78 5.87 ### ### ###
2024-Dec-02 Mon 5.8 5.82 5.72 5.77 37.8 37.8 0.4
2024-Nov-29 Fri 5.81 5.82 5.75 5.75 838,676 4,851,740 23.5 23.5 ###
2024-Nov-28 Thu 5.81 5.87 5.81 5.81 ### ### ###
2024-Nov-27 Wed 5.81 ### 5.8 5.86 1,129,253 ### ### ### 0.4
2024-Nov-26 Tue 5.84 5.87 5.78 5.78 538,428 3,136,343 ### ### 0.4
2024-Nov-25 Mon 5.81 5.89 5.8 5.81 ### ### ###
2024-Nov-22 Fri 5.78 5.88 5.77 5.78 626,455 ### 68.6 68.6 0.4
2024-Nov-21 Thu 5.8 5.82 5.71 5.72 29.1 29.1 0.4
2024-Nov-20 Wed 5.83 5.86 5.59 5.75 1,363,089 7,803,684 31.3 31.3 ###
2024-Nov-19 Tue 5.7 5.89 5.7 5.8 823,250 ### 80.5 80.5 0.4
2024-Nov-18 Mon ### 5.75 ### 5.71 1,094,546 ### ### ### 0.4
2024-Nov-15 Fri ### 5.7 5.655 5.7 663,077 ### ### ### 0.4
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### 5.72 ### ### 569,089 ### 72.0 72.0 0.0
2024-Nov-12 Tue ### 5.76 ### ### 967,343 2,785,947 74.2 74.2 0.0
2024-Nov-11 Mon 5.74 5.74 ### ### 589,020 1,690,487 25.1 25.1 0.0
2024-Nov-08 Fri 5.82 5.85 5.71 5.71 16.8 16.8 0.4
2024-Nov-07 Thu 5.75 5.81 5.685 5.76 ### ### ###
2024-Nov-06 Wed ### 5.74 ### 5.71 ### ### 0.4
2024-Nov-05 Tue 5.57 ### 5.57 ### 478,778 ### ### ### 0.0
2024-Nov-04 Mon 5.56 ### 5.54 ### ### ### 0.0
2024-Nov-01 Fri 5.56 ### 5.5 5.51 809,057 ### 27.6 27.6 ###
2024-Oct-31 Thu ### ### 5.55 ### ### ### 0.0
2024-Oct-30 Wed 5.75 5.82 ### ### 1,666,424 ### 21.5 21.5 0.0
2024-Oct-29 Tue 5.7 5.77 ### 5.76 1,416,940 4,087,871 ### ### ###
2024-Oct-28 Mon ### ### ### ### 80.0 80.0 0.0
2024-Oct-25 Fri 5.56 ### 5.54 ### ### ### 0.0
2024-Oct-24 Thu 5.49 5.59 5.48 5.56 1,609,948 ### 80.4 80.4 0.4
2024-Oct-23 Wed 5.51 5.585 5.5 5.51 70.4 70.4 ###
2024-Oct-22 Tue 5.51 5.54 ### 5.51 547,520 ### 72.9 72.9 ###
2024-Oct-21 Mon 5.55 ### 5.52 5.56 834,773 2,303,973 ### ### 0.4
2024-Oct-18 Fri 5.59 5.59 5.5 5.51 774,929 4,296,981 ### ### ###
2024-Oct-17 Thu 5.59 ### 5.52 ### 70.4 70.4 0.0
2024-Oct-16 Wed 5.52 ### 5.52 5.52 72.3 72.3 0.4
2024-Oct-15 Tue 5.53 5.55 ### 5.55 ### ### ###
2024-Oct-14 Mon 5.53 ### 5.46 5.51 37.3 37.3 ###
2024-Oct-11 Fri 5.42 5.51 5.42 5.5 ### ### 0.4
2024-Oct-10 Thu 5.46 5.49 5.43 5.44 2,834,959 15,478,876 29.5 29.5 0.4
2024-Oct-09 Wed 5.47 5.49 5.44 5.47 873,989 4,776,349 ### ### ###
2024-Oct-08 Tue 5.41 5.51 ### 5.46 80.9 80.9 ###
2024-Oct-07 Mon 5.48 5.48 ### 5.42 368,740 1,010,347 22.4 22.4 0.4
2024-Oct-04 Fri ### 5.43 ### 5.4 569,128 1,545,182 71.9 71.9 0.4
2024-Oct-03 Thu 5.5 5.5 ### 5.44 30.3 30.3 0.4
2024-Oct-02 Wed 5.47 5.51 5.44 5.46 1,125,442 ### ### ### ###
2024-Oct-01 Tue 5.48 5.57 5.47 5.49 70.6 70.6 0.4
2024-Sep-30 Mon 5.49 5.545 5.46 5.48 ### ### ###
2024-Sep-27 Fri 5.56 5.57 5.44 5.45 570,547 ### ### ### ###
2024-Sep-26 Thu 5.56 ### 5.52 5.54 22.7 22.7 0.4
2024-Sep-25 Wed 5.54 5.59 5.4 5.5 31.1 31.1 0.4
2024-Sep-24 Tue 5.42 5.52 ### 5.52 1,893,343 5,225,626 ### ### 0.4
2024-Sep-23 Mon ### 5.42 ### ### ### ### 0.0
2024-Sep-20 Fri 5.43 5.47 ### 5.42 2,888,242 7,899,341 37.9 37.9 0.4
2024-Sep-19 Thu 5.41 5.49 ### 5.4 ### ### 0.4
2024-Sep-18 Wed 5.49 5.52 5.43 5.46 29.9 29.9 ###
2024-Sep-17 Tue 5.56 5.58 5.5 5.51 ### ### ###
2024-Sep-16 Mon 5.59 ### 5.53 5.54 ### ### 0.4
2024-Sep-13 Fri ### ### 5.52 5.57 1,714,744 ### ### ### 0.4
2024-Sep-12 Thu ### ### 5.58 ### 1,196,524 ### ### ### 0.0
2024-Sep-11 Wed ### ### 5.545 5.57 32.7 32.7 0.4
2024-Sep-10 Tue 5.59 ### 5.5 5.55 31.4 31.4 ###
2024-Sep-09 Mon 5.5 5.58 5.47 5.55 1,236,741 ### 72.1 72.1 ###
2024-Sep-06 Fri 5.51 5.57 5.49 5.57 1,733,623 ### 80.2 80.2 0.4
2024-Sep-05 Thu 5.54 5.56 5.48 5.5 31.3 31.3 0.4
2024-Sep-04 Wed 5.51 5.56 5.42 5.53 2,061,952 ### ### ### ###
2024-Sep-03 Tue 5.76 5.76 5.49 5.55 ### ### ###
2024-Sep-02 Mon 5.76 5.875 5.73 5.74 2,521,484 ### 34.6 34.6 0.4
2024-Aug-30 Fri ### 5.71 ### 5.59 ### ### ###
2024-Aug-29 Thu 4.78 4.8 4.75 4.78 68.1 68.1 ###
2024-Aug-28 Wed 4.79 4.82 4.78 4.8 70.4 70.4 0.3
2024-Aug-27 Tue 4.85 4.925 4.82 4.83 ### ### 0.3
2024-Aug-26 Mon 4.87 4.955 4.84 ### 760,221 3,723,182 ### ### 0.0
2024-Aug-23 Fri 4.86 4.86 ### 4.83 28.4 28.4 0.3
2024-Aug-22 Thu 4.83 4.86 4.81 4.86 532,455 ### ### ### 0.3
2024-Aug-21 Wed 4.82 4.85 4.79 4.81 ### ### ###
2024-Aug-20 Tue 4.89 4.89 ### 4.84 32.3 32.3 0.3
2024-Aug-19 Mon 4.83 4.88 4.79 4.86 815,257 ### ### ### 0.3
2024-Aug-16 Fri ### ### 4.8 4.81 11.4 11.4 ###
2024-Aug-15 Thu ### ### 4.88 ### 833,625 2,034,045 ### ### 0.0
2024-Aug-14 Wed ### ### 4.875 4.89 ### ### ###
2024-Aug-13 Tue ### ### 4.82 4.82 ### ### 0.3
2024-Aug-12 Mon ### ### 4.88 ### 571,445 1,394,325 31.6 31.6 0.0
2024-Aug-09 Fri 4.84 ### 4.8 ### 1,072,920 ### ### ### 0.0
2024-Aug-08 Thu 4.78 4.83 4.76 4.76 40.3 40.3 ###
2024-Aug-07 Wed 4.74 4.81 4.72 4.79 871,775 ### 71.4 71.4 0.3
2024-Aug-06 Tue 4.79 4.8 4.72 4.77 1,013,979 4,826,540 ### ### ###
2024-Aug-05 Mon 4.83 4.855 4.71 4.79 1,708,175 8,169,346 ### ### 0.3
2024-Aug-02 Fri ### ### 4.875 ### 39.7 39.7 0.0
2024-Aug-01 Thu ### ### ### ### 916,778 0 ### ### 0.0
2024-Jul-31 Wed ### 5 4.88 ### 74.9 74.9 0.0
2024-Jul-30 Tue 4.86 4.89 4.825 4.87 594,851 2,889,488 ### ### 0.3
2024-Jul-29 Mon 4.88 ### 4.84 ### 1,372,559 ### 78.6 78.6 0.0
2024-Jul-26 Fri 4.81 4.83 4.77 4.83 ### ### 0.3
2024-Jul-25 Thu 4.86 4.87 4.74 4.76 1,250,281 ### 23.4 23.4 ###
2024-Jul-24 Wed 4.89 ### 4.87 ### ### ### 0.0
2024-Jul-23 Tue ### ### 4.845 4.89 ### ### ###
2024-Jul-22 Mon 4.84 ### 4.82 4.86 73.9 73.9 0.3
2024-Jul-19 Fri 4.85 4.88 4.81 4.85 713,654 3,457,653 ### ### ###
2024-Jul-18 Thu ### 5 4.83 ### 1,301,574 ### 74.7 74.7 0.0
2024-Jul-17 Wed ### ### 4.88 ### 1,236,440 ### ### ### 0.0
2024-Jul-16 Tue ### ### 4.87 4.88 31.2 31.2 0.3
2024-Jul-15 Mon ### ### 4.88 ### 746,073 ### 72.2 72.2 0.0
2024-Jul-12 Fri 4.84 4.885 4.82 4.86 64.3 64.3 0.3
2024-Jul-11 Thu 4.79 4.82 4.76 4.78 34.1 34.1 ###
2024-Jul-10 Wed 4.77 4.78 ### 4.72 502,128 1,200,085 26.1 26.1 0.3
2024-Jul-09 Tue 4.8 4.81 4.74 4.78 1,005,651 4,801,983 31.8 31.8 ###
2024-Jul-08 Mon 4.73 4.8 ### 4.78 79.4 79.4 ###
2024-Jul-05 Fri 4.76 4.78 ### 4.72 22.7 22.7 0.3
2024-Jul-04 Thu 4.73 4.74 ### 4.74 521,246 1,235,353 ### ### 0.3
2024-Jul-03 Wed ### ### ### ### 652,587 0 ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 508,175 0 76.9 76.9 0.0
2024-Jul-01 Mon ### ### 4.59 ### ### ### 0.0
2024-Jun-28 Fri 4.74 4.76 4.54 ### 2,365,628 11,000,170 18.3 18.3 0.0
2024-Jun-27 Thu ### 4.74 4.59 4.74 ### ### 0.3
2024-Jun-26 Wed 4.8 4.8 4.675 4.77 32.0 32.0 ###
2024-Jun-25 Tue 4.82 4.85 4.76 4.79 ### ### 0.3
2024-Jun-24 Mon 4.79 4.8 4.72 4.78 1,534,649 7,304,929 ### ### ###
2024-Jun-21 Fri 4.72 4.74 ### 4.74 2,303,346 ### ### ### 0.3
2024-Jun-20 Thu 4.71 4.74 4.645 ### 29.4 29.4 0.0
2024-Jun-19 Wed ### 4.73 ### 4.72 77.6 77.6 0.3
2024-Jun-18 Tue ### ### ### ### 72.7 72.7 0.0
2024-Jun-17 Mon ### ### 4.55 ### 766,581 1,743,971 40.5 40.5 0.0
2024-Jun-14 Fri ### ### 4.59 4.59 ### ### 0.3
2024-Jun-13 Thu ### 4.7 ### ### 1,296,576 3,046,953 ### ### 0.0
2024-Jun-12 Wed ### ### 4.58 ### ### ### 0.0
2024-Jun-11 Tue ### ### 4.58 ### ### ### 0.0
2024-Jun-07 Fri 4.8 4.81 ### 4.7 17.5 17.5 0.3
2024-Jun-06 Thu ### ### 4.76 4.8 1,596,154 3,798,846 13.3 13.3 0.3
2024-Jun-05 Wed 4.89 ### 4.88 ### ### ### 0.0
2024-Jun-04 Tue 4.83 ### 4.81 4.87 81.9 81.9 0.3
2024-Jun-03 Mon 4.83 4.89 4.81 4.87 868,223 4,210,881 77.2 77.2 0.3
2024-May-31 Fri 4.82 4.89 4.76 4.8 1,927,973 ### ### ### 0.3
2024-May-30 Thu 4.8 4.85 4.75 4.79 605,320 ### 37.5 37.5 0.3
2024-May-29 Wed 4.8 4.855 4.74 4.79 ### ### 0.3
2024-May-28 Tue 4.89 ### 4.85 4.87 ### ### 0.3
2024-May-27 Mon 4.88 4.89 4.82 4.87 34.4 34.4 0.3
2024-May-24 Fri 4.77 4.85 4.75 4.83 77.6 77.6 0.3
2024-May-23 Thu ### 5 4.84 4.86 ### ### 0.3
2024-May-22 Wed ### ### 4.87 ### 1,493,051 3,635,579 39.3 39.3 0.0
2024-May-21 Tue 4.8 ### 4.76 ### 82.6 82.6 0.0
2024-May-20 Mon 4.71 4.8 ### 4.8 79.0 79.0 0.3
2024-May-17 Fri 4.72 4.75 ### 4.7 ### ### 0.3
2024-May-16 Thu 4.7 4.81 ### 4.78 2,216,587 ### ### ### ###
2024-May-15 Wed 4.59 ### 4.56 ### 892,087 2,033,958 82.2 82.2 0.0
2024-May-14 Tue 4.52 4.58 4.52 4.58 ### ### 0.3
2024-May-13 Mon ### ### 4.57 4.59 34.3 34.3 0.3
2024-May-10 Fri ### ### 4.58 4.58 ### ### 0.3
2024-May-09 Thu ### ### 4.56 4.59 1,015,423 ### ### ### 0.3
2024-May-08 Wed ### ### ### ### 66.5 66.5 0.0
2024-May-07 Tue ### ### 4.585 ### 1,772,659 4,063,820 61.4 61.4 0.0
2024-May-06 Mon ### ### 4.55 4.59 33.8 33.8 0.3
2024-May-03 Fri 4.7 4.7 ### ### ### ### 0.0
2024-May-02 Thu ### 4.77 ### ### 72.8 72.8 0.0
2024-May-01 Wed ### ### 4.58 ### 76.9 76.9 0.0
2024-Apr-30 Tue ### 4.74 ### 4.72 ### ### 0.3
2024-Apr-29 Mon ### 4.73 ### 4.72 ### ### 0.3
2024-Apr-26 Fri ### ### 4.56 4.59 36.5 36.5 0.3
2024-Apr-24 Wed ### 4.83 ### 4.77 ### ### ###
2024-Apr-23 Tue ### ### 4.55 ### 1,615,823 ### 80.7 80.7 0.0
2024-Apr-22 Mon 4.58 ### 4.555 ### 1,315,857 ### ### ### 0.0
2024-Apr-19 Fri ### ### 4.45 4.52 2,280,380 5,073,845 26.1 26.1 0.3
2024-Apr-18 Thu ### ### ### ### 845,976 0 72.8 72.8 0.0
2024-Apr-17 Wed ### 4.675 ### ### 28.4 28.4 0.0
2024-Apr-16 Tue 4.73 4.73 ### ### ### ### 0.0
2024-Apr-15 Mon 4.82 4.85 4.79 4.79 727,849 ### ### ### 0.3
2024-Apr-12 Fri 4.83 4.89 4.83 4.85 494,887 2,405,150 67.2 67.2 ###
2024-Apr-11 Thu 4.81 4.86 4.77 4.84 ### ### 0.3
2024-Apr-10 Wed 4.89 ### 4.82 4.88 33.1 33.1 0.3
2024-Apr-09 Tue ### ### 4.87 4.88 32.4 32.4 0.3
2024-Apr-08 Mon ### ### 4.855 4.86 649,287 1,576,144 27.1 27.1 0.3
2024-Apr-05 Fri ### ### 4.82 4.87 29.0 29.0 0.3
2024-Apr-04 Thu ### ### ### ### 579,558 0 ### ### 0.0
2024-Apr-03 Wed 4.88 4.955 4.87 ### 1,237,583 6,079,626 ### ### 0.0
2024-Apr-02 Tue ### ### ### ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 84.4 84.4 0.0
2024-Mar-26 Tue 4.86 ### 4.83 ### 2,187,621 ### 80.4 80.4 0.0
2024-Mar-25 Mon 4.87 ### 4.87 4.88 ### ### 0.3
2024-Mar-22 Fri 4.89 ### 4.84 4.87 35.7 35.7 0.3
2024-Mar-21 Thu 4.79 4.975 4.78 ### 82.8 82.8 0.0
2024-Mar-20 Wed 4.72 4.745 ### 4.72 1,248,975 ### 71.9 71.9 0.3
2024-Mar-19 Tue 4.76 ### ### 4.72 1,187,128 0 29.2 29.2 0.3
2024-Mar-18 Mon 4.75 4.79 4.73 4.74 1,073,046 ### ### ### 0.3
2024-Mar-15 Fri 4.83 4.83 4.74 4.77 2,347,023 ### ### ### ###
2024-Mar-14 Thu 4.73 4.84 4.71 4.84 2,079,528 9,929,746 ### ### 0.3
2024-Mar-13 Wed 4.82 4.86 4.75 4.76 2,061,657 ### 22.8 22.8 ###
2024-Mar-12 Tue 4.79 4.87 4.78 4.87 ### ### 0.3
2024-Mar-11 Mon 4.87 ### 4.79 4.81 1,196,425 ### ### ### ###
2024-Mar-08 Fri ### ### 4.89 ### 1,939,487 4,742,045 18.2 18.2 0.0
2024-Mar-07 Thu ### ### ### ### 22.7 22.7 0.0
2024-Mar-06 Wed ### ### 4.89 ### ### ### 0.0
2024-Mar-05 Tue ### ### 4.88 ### 1,640,988 ### ### ### 0.0
2024-Mar-04 Mon ### ### 4.84 ### ### ### 0.0
2024-Mar-01 Fri ### 5.075 ### ### 6,060,970 ### 26.2 26.2 0.0
2024-Feb-29 Thu ### 5.085 ### ### 3,802,252 9,667,225 17.8 17.8 0.0
2024-Feb-28 Wed ### ### ### ### 24.3 24.3 0.0
2024-Feb-27 Tue ### ### 5 ### 38.6 38.6 0.0
2024-Feb-26 Mon ### ### ### ### 2,356,524 0 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### ### ### 0.0
2024-Feb-22 Thu ### 5.155 ### ### 1,624,271 4,186,558 ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 31.7 31.7 0.0
2024-Feb-20 Tue ### 5.22 ### 5.2 2,316,670 ### ### ### ###
2024-Feb-19 Mon ### ### ### ### 2,007,241 0 76.7 76.7 0.0
2024-Feb-16 Fri 5.2 5.21 ### ### 2,913,527 ### 14.0 14.0 0.0
2024-Feb-15 Thu 4.89 ### 4.87 ### 88.8 88.8 0.0
2024-Feb-14 Wed 4.48 ### 4.46 4.79 6,893,847 15,373,278 94.2 94.2 0.3
2024-Feb-13 Tue ### ### 4.28 ### 24.9 24.9 0.0
2024-Feb-12 Mon ### ### 4.255 ### 913,249 ### 25.5 25.5 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu 4.49 4.49 ### ### 841,456 ### ### ### 0.0
2024-Feb-07 Wed ### 4.45 ### 4.4 1,364,581 ### ### ### 0.3
2024-Feb-06 Tue 4.23 ### ### ### ### ### 0.0
2024-Feb-05 Mon 4.25 4.285 4.21 4.26 807,251 ### 76.4 76.4 0.3
2024-Feb-02 Fri 4.2 4.27 ### 4.27 77.5 77.5 ###
2024-Feb-01 Thu ### ### ### ### 1,262,651 0 73.1 73.1 0.0
2024-Jan-31 Wed ### 4.255 ### 4.21 2,537,128 ### 69.7 69.7 ###
2024-Jan-30 Tue 4.22 4.22 ### ### 1,213,872 ### ### ### 0.0
2024-Jan-29 Mon 4.22 4.24 ### ### 31.9 31.9 0.0
2024-Jan-25 Thu 4.2 4.22 ### 4.21 800,077 ### ### ### ###
2024-Jan-24 Wed 4.2 4.2 4.155 ### 29.2 29.2 0.0
2024-Jan-23 Tue ### 4.21 ### 4.2 ### ### ###
2024-Jan-22 Mon ### ### ### ### 1,211,847 0 ### ### 0.0
2024-Jan-19 Fri ### ### 4.075 ### 1,236,248 2,518,855 ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 2,153,784 0 ### ### 0.0
2024-Jan-17 Wed ### ### ### ### 835,022 0 ### ### 0.0
2024-Jan-16 Tue ### 4.24 ### ### 1,031,145 2,186,027 84.9 84.9 0.0
2024-Jan-15 Mon 4.23 4.26 ### 4.26 462,277 984,650 78.3 78.3 0.3
2024-Jan-12 Fri 4.23 4.24 ### 4.22 626,825 ### ### ### ###
2024-Jan-11 Thu 4.27 4.29 4.245 4.29 922,743 ### 75.2 75.2 ###
2024-Jan-10 Wed 4.44 4.44 ### 4.27 1,032,247 2,291,588 ### ### ###
2024-Jan-09 Tue 4.42 ### ### 4.42 68.9 68.9 0.3
2024-Jan-08 Mon 4.24 ### 4.23 ### 471,884 ### ### ### 0.0
2024-Jan-05 Fri ### ### 4.29 ### ### ### 0.0
2024-Jan-04 Thu 4.28 ### 4.25 ### 76.6 76.6 0.0
2024-Jan-03 Wed ### ### 4.26 4.26 23.4 23.4 0.3
2024-Jan-02 Tue ### 4.42 ### 4.41 297,784 ### ### ### ###
2023-Dec-29 Fri 4.4 4.42 ### 4.4 ### ### 0.3
2023-Dec-28 Thu 4.42 4.42 ### ### 411,943 ### ### ### 0.0
2023-Dec-27 Wed ### 4.41 ### ### 510,176 ### ### ### 0.0
2023-Dec-22 Fri ### 4.355 ### ### 554,224 1,206,822 71.0 71.0 0.0
2023-Dec-21 Thu ### ### ### ### 28.3 28.3 0.0
2023-Dec-20 Wed ### 4.4 ### 4.4 69.4 69.4 0.3
2023-Dec-19 Tue ### ### ### ### 1,028,143 0 22.3 22.3 0.0
2023-Dec-18 Mon 4.4 4.43 ### ### 1,682,377 ### ### ### 0.0
2023-Dec-15 Fri 4.42 4.47 ### 4.44 3,587,586 8,018,254 68.6 68.6 0.3
2023-Dec-14 Thu ### 4.41 ### ### ### ### 0.0
2023-Dec-13 Wed ### ### 4.28 ### 71.2 71.2 0.0
2023-Dec-12 Tue 4.27 ### 4.24 ### ### ### 0.0
2023-Dec-11 Mon 4.25 ### 4.23 4.24 481,324 ### 40.6 40.6 0.3
2023-Dec-08 Fri ### 4.25 ### 4.25 583,989 1,240,976 ### ### ###
2023-Dec-07 Thu ### 4.23 ### ### 32.9 32.9 0.0
2023-Dec-06 Wed ### 4.21 ### 4.2 ### ### ###
2023-Dec-05 Tue ### 4.145 ### ### 77.9 77.9 0.0
2023-Dec-04 Mon 4.28 4.28 ### ### 17.2 17.2 0.0
2023-Dec-01 Fri ### 4.22 ### ### 29.3 29.3 0.0
2023-Nov-30 Thu ### 4.24 ### 4.24 ### ### 0.3
2023-Nov-29 Wed ### ### ### ### 449,577 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 25.2 25.2 0.0
2023-Nov-27 Mon 4.27 ### ### ### ### ### 0.0
2023-Nov-24 Fri 4.25 4.27 4.23 4.25 2,053,147 8,725,874 67.8 67.8 ###
2023-Nov-23 Thu ### 4.27 ### 4.25 ### ### ###
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 1,353,470 0 82.1 82.1 0.0
2023-Nov-20 Mon ### 4.055 ### ### 5,618,021 ### 80.0 80.0 0.0
2023-Nov-17 Fri ### ### ### ### 390,649 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### 4 ### ### 0.3
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 779,351 0 80.3 80.3 0.0
2023-Nov-13 Mon ### ### 3.84 3.88 ### ### 0.3
2023-Nov-10 Fri 3.82 3.925 3.82 ### 1,701,649 ### ### ### 0.0
2023-Nov-09 Thu 3.84 ### 3.82 3.88 1,542,483 2,946,142 ### ### 0.3
2023-Nov-08 Wed 3.73 3.8 3.72 3.8 79.7 79.7 ###
2023-Nov-07 Tue 3.78 3.78 3.72 3.74 24.3 24.3 0.3
2023-Nov-06 Mon 3.77 3.83 3.77 3.79 73.8 73.8 ###
2023-Nov-03 Fri 3.82 3.845 3.75 3.78 2,061,252 ### 23.2 23.2 0.3
2023-Nov-02 Thu 3.85 3.89 3.76 3.77 1,924,479 ### ### ### ###
2023-Nov-01 Wed 3.8 3.87 3.76 3.86 80.9 80.9 0.3
2023-Oct-31 Tue 3.71 3.775 ### 3.77 2,563,182 ### ### ### ###
2023-Oct-30 Mon 3.75 3.76 ### ### 1,039,786 ### ### ### 0.0
2023-Oct-27 Fri 3.71 3.8 ### 3.8 81.2 81.2 ###
2023-Oct-26 Thu 3.72 3.75 3.675 3.7 1,067,627 ### 35.0 35.0 0.3
2023-Oct-25 Wed 3.81 3.83 ### 3.76 1,795,772 ### 27.3 27.3 0.3
2023-Oct-24 Tue 3.86 3.86 3.77 3.82 25.3 25.3 0.3
2023-Oct-23 Mon 3.78 3.84 3.78 3.84 83.6 83.6 0.3
2023-Oct-20 Fri 3.8 3.85 3.77 3.83 77.5 77.5 ###
2023-Oct-19 Thu 3.85 3.87 3.82 3.83 769,352 2,958,158 ### ### ###
2023-Oct-18 Wed ### ### 3.87 ### 28.2 28.2 0.0


1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-04 17:45:36 thru 2026-03-04 17:45:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000