Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Apr-28 01:24:43 AM AEST

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

(HVN) HARVEY NORMAN HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for HVN    Limits Next Section


Company Details for (HVN) HARVEY NORMAN HOLDINGS LIMITED

Listing Code HVN
Listing Name HARVEY NORMAN HOLDINGS LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name HARVEY NORMAN
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HVN7


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for HVN .. Thursday 23rd April 2026

HVN 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 1.74 43 0.0
MAX 17.42 76,968,773 98.5


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (HVN) HARVEY NORMAN HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-27 Mon 4.53 4.56 4.485 4.54 67.3 67.3 0.3
2026-Apr-24 Fri ### ### 4.52 4.53 3,052,482 ### ### ### ###
2026-Apr-23 Thu 4.53 4.59 4.48 4.59 5,290,784 ### 82.0 82.0 0.3
2026-Apr-22 Wed ### ### 4.53 4.53 2,676,871 ### ### ### ###
2026-Apr-21 Tue ### ### 4.57 ### 4,237,587 9,682,886 38.5 38.5 0.0
2026-Apr-20 Mon 4.58 ### 4.55 ### 73.3 73.3 0.0
2026-Apr-17 Fri 4.56 ### 4.53 4.57 2,695,649 6,105,644 ### ### ###
2026-Apr-16 Thu ### 4.73 ### 4.71 ### ### ###
2026-Apr-15 Wed ### ### ### ### 4,956,050 0 ### ### 0.0
2026-Apr-14 Tue 4.71 4.74 ### ### 19.4 19.4 0.0
2026-Apr-13 Mon ### 4.7 ### ### 76.8 76.8 0.0
2026-Apr-10 Fri 4.76 4.78 4.625 4.7 5,212,952 ### ### ### 0.3
2026-Apr-09 Thu ### ### 4.81 4.81 ### ### ###
2026-Apr-08 Wed 4.83 ### 4.82 ### ### ### 0.0
2026-Apr-07 Tue 4.76 4.81 4.72 4.75 1,534,852 ### ### ### ###
2026-Apr-02 Thu 4.83 4.87 4.71 4.73 2,511,426 ### ### ### 0.3
2026-Apr-01 Wed 4.84 5 4.82 4.87 2,957,558 ### ### ### 0.3
2026-Mar-31 Tue ### ### 4.88 ### ### ### 0.0
2026-Mar-30 Mon ### ### ### ### 2,713,228 0 ### ### 0.0
2026-Mar-27 Fri ### ### ### ### 3,215,442 0 ### ### 0.0
2026-Mar-26 Thu ### ### ### ### 2,862,472 0 ### ### 0.0
2026-Mar-25 Wed ### ### ### ### 2,810,170 0 19.3 19.3 0.0
2026-Mar-24 Tue ### ### ### ### 3,783,259 0 ### ### 0.0
2026-Mar-23 Mon ### ### ### ### 75.2 75.2 0.0
2026-Mar-20 Fri ### ### ### ### 14,596,581 0 ### ### 0.0
2026-Mar-19 Thu ### ### ### ### 2,340,247 0 84.8 84.8 0.0
2026-Mar-18 Wed 5.21 5.27 ### 5.23 ### ### ###
2026-Mar-17 Tue ### ### ### ### 75.3 75.3 0.0
2026-Mar-16 Mon ### ### ### ### ### ### 0.0
2026-Mar-13 Fri ### 5.21 ### ### 4,395,279 ### 74.3 74.3 0.0
2026-Mar-12 Thu ### 5.345 ### ### 3,323,687 8,882,553 30.0 30.0 0.0
2026-Mar-11 Wed 5.41 5.44 ### ### 6,937,649 ### ### ### 0.0
2026-Mar-10 Tue 5.45 5.47 5.4 5.41 2,088,858 11,352,943 ### ### ###
2026-Mar-09 Mon ### ### 5.29 ### 3,092,526 ### 83.8 83.8 0.0
2026-Mar-06 Fri 5.5 5.52 5.46 5.46 33.8 33.8 ###
2026-Mar-05 Thu 5.58 ### 5.51 5.52 2,320,542 ### 26.5 26.5 0.4
2026-Mar-04 Wed 5.54 5.56 5.45 5.51 47.4 47.4 ###
2026-Mar-03 Tue ### ### 5.49 5.55 35.6 35.6 ###
2026-Mar-02 Mon ### 5.71 5.49 ### 79.3 79.3 0.0
2026-Feb-27 Fri 6.45 6.48 5.76 5.76 6,394,084 ### ### ### ###
2026-Feb-26 Thu ### 6.4 6.285 ### 1,898,571 12,041,686 ### ### 0.0
2026-Feb-25 Wed ### ### ### 6.26 ### ### 0.4
2026-Feb-24 Tue 6.28 ### ### ### ### ### 0.0
2026-Feb-23 Mon ### ### 6.27 6.28 790,956 2,479,647 ### ### 0.4
2026-Feb-20 Fri ### ### 6.29 ### 1,346,687 ### ### ### 0.0
2026-Feb-19 Thu 6.45 6.45 ### ### 1,336,578 ### 32.7 32.7 0.0
2026-Feb-18 Wed ### 6.44 ### ### 61.6 61.6 0.0
2026-Feb-17 Tue ### ### 6.21 ### 75.0 75.0 0.0
2026-Feb-16 Mon 6.25 ### ### 6.28 1,686,077 0 68.7 68.7 0.4
2026-Feb-13 Fri 6.48 6.49 ### 6.2 ### ### 0.4
2026-Feb-12 Thu 6.5 6.54 6.47 6.51 803,085 ### ### ### ###
2026-Feb-11 Wed 6.44 6.55 6.42 6.54 761,173 ### ### ### 0.5
2026-Feb-10 Tue 6.45 6.52 6.42 6.49 923,948 5,977,943 65.0 65.0 ###
2026-Feb-09 Mon 6.43 6.49 ### 6.48 1,067,027 ### 59.0 59.0 0.5
2026-Feb-06 Fri 6.5 6.5 ### 6.42 ### ### 0.5
2026-Feb-05 Thu 6.47 6.56 6.44 6.54 1,676,629 10,898,088 ### ### 0.5
2026-Feb-04 Wed 6.5 6.52 6.42 6.47 41.0 41.0 0.5
2026-Feb-03 Tue ### 6.7 6.46 6.51 22.3 22.3 ###
2026-Feb-02 Mon 6.45 6.57 6.42 6.56 1,727,775 ### ### ### 0.5
2026-Jan-30 Fri 6.43 6.58 ### 6.48 ### ### 0.5
2026-Jan-29 Thu 6.45 6.45 6.285 6.42 1,676,386 10,674,387 ### ### 0.5
2026-Jan-28 Wed ### ### 6.42 6.48 1,471,351 ### 27.3 27.3 0.5
2026-Jan-27 Tue ### ### 6.57 ### 78.6 78.6 0.0
2026-Jan-23 Fri ### ### 6.59 ### ### ### 0.0
2026-Jan-22 Thu ### 6.7 ### ### 73.0 73.0 0.0
2026-Jan-21 Wed 6.72 6.76 6.57 6.59 2,090,543 ### ### ### ###
2026-Jan-20 Tue 6.75 6.83 6.7 6.76 1,659,926 ### 70.2 70.2 0.5
2026-Jan-19 Mon 6.71 6.77 6.7 6.72 1,138,649 ### 66.1 66.1 0.5
2026-Jan-16 Fri 6.73 6.82 ### 6.78 ### ### 0.5
2026-Jan-15 Thu 6.77 6.77 ### 6.73 40.2 40.2 ###
2026-Jan-14 Wed 6.73 6.79 ### 6.72 1,149,626 3,902,980 ### ### 0.5
2026-Jan-13 Tue 6.74 6.83 6.73 6.74 ### ### ###
2026-Jan-12 Mon ### 6.78 ### 6.78 1,153,124 ### 78.9 78.9 0.5
2026-Jan-09 Fri ### ### 6.59 ### 1,543,449 ### 70.9 70.9 0.0
2026-Jan-08 Thu 6.51 ### 6.51 ### ### ### 0.0
2026-Jan-07 Wed ### 6.74 6.54 6.56 ### ### 0.5
2026-Jan-06 Tue ### ### 6.88 ### 1,113,453 3,830,278 25.1 25.1 0.0
2026-Jan-05 Mon ### ### 6.955 ### 848,150 2,949,441 66.2 66.2 0.0
2026-Jan-02 Fri ### ### ### ### 66.5 66.5 0.0
2025-Dec-31 Wed ### ### ### ### ### ### 0.0
2025-Dec-30 Tue ### ### ### ### 890,783 0 24.4 24.4 0.0
2025-Dec-29 Mon ### ### ### ### 740,048 0 ### ### 0.0
2025-Dec-24 Wed ### ### ### ### 75.4 75.4 0.0
2025-Dec-23 Tue ### ### ### ### 1,189,988 0 78.2 78.2 0.0
2025-Dec-22 Mon ### ### ### ### 1,060,179 0 ### ### 0.0
2025-Dec-19 Fri ### ### ### ### ### ### 0.0
2025-Dec-18 Thu ### ### 6.84 ### ### ### 0.0
2025-Dec-17 Wed ### ### ### 7 ### ### 0.5
2025-Dec-16 Tue ### ### ### ### 1,852,085 0 40.1 40.1 0.0
2025-Dec-15 Mon ### ### ### ### 72.8 72.8 0.0
2025-Dec-12 Fri ### ### ### 7 ### ### 0.5
2025-Dec-11 Thu ### ### ### ### ### ### 0.0
2025-Dec-10 Wed ### ### ### ### ### ### 0.0
2025-Dec-09 Tue ### ### ### ### 1,673,882 0 25.6 25.6 0.0
2025-Dec-08 Mon 7.24 ### 7.21 ### 1,542,456 5,560,553 ### ### 0.0
2025-Dec-05 Fri 7.29 7.29 7.21 7.25 2,240,341 16,242,472 ### ### 0.5
2025-Dec-04 Thu 7.2 7.25 ### 7.24 77.6 77.6 0.5
2025-Dec-03 Wed ### 7.29 ### 7.24 ### ### 0.5
2025-Dec-02 Tue ### ### ### ### ### ### 0.0
2025-Dec-01 Mon ### ### 6.885 ### 2,229,550 7,675,225 87.2 87.2 0.0
2025-Nov-28 Fri ### ### 6.84 ### 55.5 55.5 0.0
2025-Nov-27 Thu ### 7.21 ### ### 4,438,685 16,001,459 ### ### 0.0
2025-Nov-26 Wed 7.55 7.7 7.23 7.29 4,838,245 ### 11.4 11.4 ###
2025-Nov-25 Tue ### 7.41 7.26 ### 2,537,882 ### 71.1 71.1 0.0
2025-Nov-24 Mon ### ### 7.25 ### 3,614,226 ### ### ### 0.0
2025-Nov-21 Fri 7.48 7.48 7.24 7.25 1,795,853 13,217,478 ### ### 0.5
2025-Nov-20 Thu 7.21 7.43 ### ### ### ### 0.0
2025-Nov-19 Wed ### 7.43 ### ### 2,890,874 ### ### ### 0.0
2025-Nov-18 Tue ### ### ### ### 1,717,383 0 53.1 53.1 0.0
2025-Nov-17 Mon 7.28 7.4 7.28 ### 1,191,344 ### ### ### 0.0
2025-Nov-14 Fri 7.24 ### ### ### ### ### 0.0
2025-Nov-13 Thu 7.56 7.56 ### ### ### ### 0.0
2025-Nov-12 Wed 7.56 ### 7.51 7.58 1,695,023 ### 71.6 71.6 ###
2025-Nov-11 Tue 7.44 7.56 7.4 7.52 77.7 77.7 0.5
2025-Nov-10 Mon 7.4 7.42 ### 7.4 1,042,653 3,868,242 52.9 52.9 0.5
2025-Nov-07 Fri ### 7.46 ### 7.4 ### ### 0.5
2025-Nov-06 Thu ### 7.4 ### ### 1,535,724 5,682,178 67.3 67.3 0.0
2025-Nov-05 Wed ### ### 7.22 ### 57.6 57.6 0.0
2025-Nov-04 Tue ### 7.4 7.27 7.29 ### ### ###
2025-Nov-03 Mon 7.24 ### 7.22 ### 86.1 86.1 0.0
2025-Oct-31 Fri 7.24 7.29 7.175 7.23 1,380,328 9,983,222 ### ### ###
2025-Oct-30 Thu 7.24 7.27 ### 7.26 ### ### 0.5
2025-Oct-29 Wed ### ### 7.29 ### 36.2 36.2 0.0
2025-Oct-28 Tue ### ### 7.29 ### ### ### 0.0
2025-Oct-27 Mon 7.26 ### 7.2 ### ### ### 0.0
2025-Oct-24 Fri ### ### 7.25 7.26 34.8 34.8 0.5
2025-Oct-23 Thu ### 7.29 ### 7.28 1,913,428 6,974,445 71.8 71.8 0.5
2025-Oct-22 Wed ### ### ### 7.25 1,806,470 0 41.3 41.3 0.5
2025-Oct-21 Tue ### ### 7.28 ### 1,781,526 6,484,754 ### ### 0.0
2025-Oct-20 Mon ### ### ### ### ### ### 0.0
2025-Oct-17 Fri ### 7.44 ### ### 77.5 77.5 0.0
2025-Oct-16 Thu 7.58 7.58 ### 7.41 2,140,176 ### ### ### ###
2025-Oct-15 Wed 7.57 7.57 7.45 7.49 1,332,251 ### 28.6 28.6 ###
2025-Oct-14 Tue 7.49 7.575 7.44 7.54 ### ### 0.5
2025-Oct-13 Mon 7.49 7.51 7.43 7.47 1,065,089 ### 41.5 41.5 ###
2025-Oct-10 Fri 7.49 7.55 7.42 7.53 ### ### 0.5
2025-Oct-09 Thu 7.49 7.51 7.45 7.5 1,109,823 8,301,476 ### ### 0.5
2025-Oct-08 Wed 7.54 7.56 ### 7.47 1,920,782 7,260,555 ### ### ###
2025-Oct-07 Tue 7.49 7.58 7.49 7.52 73.2 73.2 0.5
2025-Oct-06 Mon ### ### 7.43 7.48 ### ### 0.5
2025-Oct-03 Fri 7.54 ### 7.51 ### ### ### 0.0
2025-Oct-02 Thu 7.5 7.58 7.44 7.56 2,500,742 18,780,572 66.3 66.3 0.5
2025-Oct-01 Wed ### 7.47 ### 7.47 2,461,474 ### ### ### ###
2025-Sep-30 Tue ### 7.4 ### ### ### ### 0.0
2025-Sep-29 Mon ### ### ### ### 1,074,773 0 61.7 61.7 0.0
2025-Sep-26 Fri ### ### 7.25 ### 3,318,575 ### ### ### 0.0
2025-Sep-25 Thu ### ### ### ### 2,566,946 0 ### ### 0.0
2025-Sep-24 Wed ### 7.4 ### ### 40.9 40.9 0.0
2025-Sep-23 Tue ### 7.43 ### 7.4 ### ### 0.5
2025-Sep-22 Mon ### 7.41 7.29 ### 1,495,023 ### ### ### 0.0
2025-Sep-19 Fri ### ### 7.27 ### ### ### 0.0
2025-Sep-18 Thu 7.23 ### 7.2 7.27 69.9 69.9 ###
2025-Sep-17 Wed 7.28 ### ### 7.22 3,016,448 0 ### ### 0.5
2025-Sep-16 Tue 7.4 7.4 7.28 ### ### ### 0.0
2025-Sep-15 Mon ### 7.22 ### ### ### ### 0.0
2025-Sep-12 Fri ### ### 7.23 7.23 19.9 19.9 ###
2025-Sep-11 Thu ### ### ### 7.28 ### ### 0.5
2025-Sep-10 Wed 7.29 ### 7.25 7.29 3,032,159 10,991,576 68.9 68.9 ###
2025-Sep-09 Tue ### ### ### ### 2,506,970 0 71.4 71.4 0.0
2025-Sep-08 Mon 7.28 ### 7.245 ### 74.8 74.8 0.0
2025-Sep-05 Fri 7.41 7.46 ### 7.42 64.8 64.8 0.5
2025-Sep-04 Thu ### 7.4 7.29 ### 2,467,724 ### 70.5 70.5 0.0
2025-Sep-03 Wed 7.45 7.46 ### ### 2,642,583 ### 31.2 31.2 0.0
2025-Sep-02 Tue 7.4 7.51 ### 7.45 74.0 74.0 0.5
2025-Sep-01 Mon ### 7.57 ### 7.48 ### ### 0.5
2025-Aug-29 Fri 6.7 ### ### 6.89 ### ### 0.5
2025-Aug-28 Thu 6.26 6.26 ### ### 1,569,755 ### 30.2 30.2 0.0
2025-Aug-27 Wed 6.22 6.29 ### 6.23 63.8 63.8 0.4
2025-Aug-26 Tue 6.25 6.25 ### ### 1,187,470 3,710,843 ### ### 0.0
2025-Aug-25 Mon 6.24 6.28 6.2 6.21 33.3 33.3 ###
2025-Aug-22 Fri ### 6.25 ### 6.21 74.7 74.7 ###
2025-Aug-21 Thu ### ### ### ### ### ### 0.0
2025-Aug-20 Wed ### ### ### ### 42.5 42.5 0.0
2025-Aug-19 Tue ### ### ### ### ### ### 0.0
2025-Aug-18 Mon ### ### 5.89 ### ### ### 0.0
2025-Aug-15 Fri ### ### ### ### ### ### 0.0
2025-Aug-14 Thu ### ### ### ### ### ### 0.0
2025-Aug-13 Wed ### ### ### ### 651,258 0 ### ### 0.0
2025-Aug-12 Tue ### ### 5.88 ### 1,274,584 3,747,276 68.3 68.3 0.0
2025-Aug-11 Mon ### ### 5.87 5.88 1,246,375 ### ### ### 0.4
2025-Aug-08 Fri ### ### ### ### ### ### 0.0
2025-Aug-07 Thu 6 6.045 ### ### 1,428,026 ### ### ### 0.0
2025-Aug-06 Wed ### ### 5.88 ### 74.6 74.6 0.0
2025-Aug-05 Tue 5.85 ### ### ### 1,180,143 0 76.3 76.3 0.0
2025-Aug-04 Mon 5.82 5.85 5.77 5.8 31.7 31.7 0.4
2025-Aug-01 Fri 5.76 5.85 5.75 5.82 1,156,828 ### 79.0 79.0 0.4
2025-Jul-31 Thu 5.74 5.82 ### 5.8 1,170,351 3,405,721 80.0 80.0 0.4
2025-Jul-30 Wed ### 5.75 ### 5.74 1,543,452 4,437,424 ### ### 0.4
2025-Jul-29 Tue ### ### 5.58 ### ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 911,971 0 ### ### 0.0
2025-Jul-25 Fri ### ### 5.58 ### 884,446 ### 71.3 71.3 0.0
2025-Jul-24 Thu 5.7 5.7 5.58 ### 1,238,157 ### 21.6 21.6 0.0
2025-Jul-23 Wed ### 5.72 ### ### 1,220,027 3,489,277 32.0 32.0 0.0
2025-Jul-22 Tue ### 5.71 5.585 ### 1,188,344 6,711,172 71.6 71.6 0.0
2025-Jul-21 Mon ### ### 5.54 ### ### ### 0.0
2025-Jul-18 Fri ### ### 5.59 ### 66.0 66.0 0.0
2025-Jul-17 Thu 5.5 ### 5.5 ### 2,244,442 ### 83.5 83.5 0.0
2025-Jul-16 Wed 5.46 5.5 5.42 5.49 ### ### 0.4
2025-Jul-15 Tue 5.54 5.56 5.45 5.48 973,786 ### 23.5 23.5 ###
2025-Jul-14 Mon 5.48 5.52 5.45 5.51 1,269,428 ### 68.0 68.0 ###
2025-Jul-11 Fri 5.53 5.56 5.475 5.51 ### ### ###
2025-Jul-10 Thu 5.46 5.52 5.42 5.49 ### ### 0.4
2025-Jul-09 Wed ### 5.46 ### 5.42 1,190,525 ### 79.7 79.7 0.4
2025-Jul-08 Tue 5.41 5.43 5.275 ### 1,892,872 ### ### ### 0.0
2025-Jul-07 Mon 5.42 5.45 5.4 5.41 652,588 3,540,289 ### ### ###
2025-Jul-04 Fri 5.42 5.45 ### 5.42 951,386 2,592,526 68.1 68.1 0.4
2025-Jul-03 Thu 5.46 5.47 5.29 ### 1,048,545 5,641,172 19.8 19.8 0.0
2025-Jul-02 Wed ### 5.475 ### 5.46 ### ### ###
2025-Jul-01 Tue 5.26 ### 5.26 ### ### ### 0.0
2025-Jun-30 Mon 5.26 5.29 5.21 5.27 ### ### ###
2025-Jun-27 Fri 5.26 ### 5.22 5.22 1,227,920 3,204,871 28.1 28.1 0.4
2025-Jun-26 Thu 5.24 5.27 ### 5.24 940,982 2,479,487 ### ### 0.4
2025-Jun-25 Wed 5.27 5.29 5.21 5.27 1,702,255 ### 69.0 69.0 ###
2025-Jun-24 Tue ### ### 5.25 5.26 25.5 25.5 0.4
2025-Jun-23 Mon ### ### 5.25 5.25 37.7 37.7 0.4
2025-Jun-20 Fri 5.28 ### 5.27 ### 5,711,152 15,048,885 70.3 70.3 0.0
2025-Jun-19 Thu ### 5.345 5.27 ### ### ### 0.0
2025-Jun-18 Wed ### ### ### ### 36.5 36.5 0.0
2025-Jun-17 Tue ### 5.42 ### ### 1,050,627 ### ### ### 0.0
2025-Jun-16 Mon 5.43 5.44 ### ### 1,208,129 ### ### ### 0.0
2025-Jun-13 Fri 5.45 5.45 ### 5.43 674,752 ### 44.0 44.0 0.4
2025-Jun-12 Thu 5.45 5.5 5.42 5.46 68.9 68.9 ###
2025-Jun-11 Wed 5.43 5.45 ### 5.43 69.9 69.9 0.4
2025-Jun-10 Tue 5.49 5.51 5.43 5.48 2,032,440 11,117,446 ### ### ###
2025-Jun-06 Fri 5.5 5.52 5.44 5.46 ### ### ###
2025-Jun-05 Thu 5.53 5.55 5.46 5.49 1,273,328 7,009,670 30.2 30.2 0.4
2025-Jun-04 Wed 5.4 5.56 5.4 5.53 79.8 79.8 ###
2025-Jun-03 Tue 5.28 ### 5.28 ### 1,239,384 3,271,973 ### ### 0.0
2025-Jun-02 Mon 5.27 5.29 5.22 5.26 41.4 41.4 0.4
2025-May-30 Fri 5.24 ### 5.24 5.24 2,389,175 ### ### ### 0.4
2025-May-29 Thu ### ### 5.29 ### 33.8 33.8 0.0
2025-May-28 Wed ### 5.42 ### ### 34.7 34.7 0.0
2025-May-27 Tue ### ### 5.29 ### 990,156 ### ### ### 0.0
2025-May-26 Mon ### ### 5.28 5.29 ### ### 0.4
2025-May-23 Fri ### 5.4 ### ### 961,886 ### ### ### 0.0
2025-May-22 Thu ### ### 5.29 ### 1,008,572 2,667,672 69.6 69.6 0.0
2025-May-21 Wed ### 5.41 ### 5.4 ### ### 0.4
2025-May-20 Tue ### ### ### ### 1,036,378 0 35.2 35.2 0.0
2025-May-19 Mon ### ### 5.24 ### 1,407,352 ### 39.3 39.3 0.0
2025-May-16 Fri 5.43 5.43 ### ### 2,110,458 ### 20.5 20.5 0.0
2025-May-15 Thu ### 5.4 5.345 ### ### ### 0.0
2025-May-14 Wed 5.47 5.47 ### ### 20.6 20.6 0.0
2025-May-13 Tue ### 5.51 ### 5.44 1,742,726 ### 76.5 76.5 0.4
2025-May-12 Mon 5.44 5.45 ### ### 827,347 2,254,520 ### ### 0.0
2025-May-09 Fri ### 5.42 5.325 5.41 77.0 77.0 ###
2025-May-08 Thu ### ### 5.29 ### 1,497,526 3,960,956 60.1 60.1 0.0
2025-May-07 Wed 5.25 ### ### ### 1,229,678 0 ### ### 0.0
2025-May-06 Tue 5.2 ### ### 5.29 1,126,253 0 ### ### 0.4
2025-May-05 Mon ### ### 5.21 5.22 ### ### 0.4
2025-May-02 Fri 5.25 ### 5.22 ### 66.5 66.5 0.0
2025-May-01 Thu 5.23 ### 5.23 5.28 ### ### 0.4
2025-Apr-30 Wed 5.21 5.28 ### 5.23 1,815,026 ### 70.7 70.7 ###
2025-Apr-29 Tue ### 5.25 ### 5.22 ### ### 0.4
2025-Apr-28 Mon ### ### ### ### ### ### 0.0
2025-Apr-24 Thu ### ### ### ### 1,182,750 0 60.3 60.3 0.0
2025-Apr-23 Wed ### 5.075 5 ### 37.6 37.6 0.0
2025-Apr-22 Tue ### 5 ### ### 989,321 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 1,262,583 0 62.4 62.4 0.0
2025-Apr-16 Wed ### ### ### 5 70.6 70.6 0.4
2025-Apr-15 Tue ### ### ### ### 1,644,877 0 71.1 71.1 0.0
2025-Apr-14 Mon ### ### ### ### 1,659,855 0 63.5 63.5 0.0
2025-Apr-11 Fri 4.84 ### 4.82 ### ### ### 0.0
2025-Apr-10 Thu ### ### 4.89 ### 25.5 25.5 0.0
2025-Apr-09 Wed ### 4.82 ### 4.78 ### ### ###
2025-Apr-08 Tue ### 4.78 ### 4.77 1,978,683 4,729,052 ### ### ###
2025-Apr-07 Mon 4.59 4.72 4.53 4.59 71.2 71.2 0.3
2025-Apr-04 Fri 4.85 4.88 4.78 4.83 48.3 48.3 0.3
2025-Apr-03 Thu 4.78 ### 4.78 ### 1,730,122 ### ### ### 0.0
2025-Apr-02 Wed ### ### 4.86 ### 1,979,658 ### 36.2 36.2 0.0
2025-Apr-01 Tue ### ### 5 ### 1,598,651 3,996,627 73.0 73.0 0.0
2025-Mar-31 Mon ### ### 4.985 5 1,676,975 ### ### ### 0.4
2025-Mar-28 Fri ### ### ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### ### 74.4 74.4 0.0
2025-Mar-26 Wed ### ### 5.075 ### 66.8 66.8 0.0
2025-Mar-25 Tue ### ### ### ### 27.6 27.6 0.0
2025-Mar-24 Mon ### ### ### ### 1,932,477 0 81.6 81.6 0.0
2025-Mar-21 Fri ### ### ### ### 8,127,758 0 31.3 31.3 0.0
2025-Mar-20 Thu 5 ### 5 ### ### ### 0.0
2025-Mar-19 Wed ### 5.055 ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 1,571,355 0 64.8 64.8 0.0
2025-Mar-14 Fri ### ### ### ### 2,333,824 0 ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 2,898,775 0 ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 74.3 74.3 0.0
2025-Mar-11 Tue ### ### ### ### 41.1 41.1 0.0
2025-Mar-10 Mon ### ### ### ### 1,728,925 0 ### ### 0.0
2025-Mar-07 Fri ### ### ### ### 2,037,340 0 ### ### 0.0
2025-Mar-06 Thu 5.24 5.255 ### ### 2,874,782 7,553,489 22.7 22.7 0.0
2025-Mar-05 Wed ### ### ### ### 3,201,951 0 19.4 19.4 0.0
2025-Mar-04 Tue 5.4 5.46 ### ### ### ### 0.0
2025-Mar-03 Mon 5.43 5.53 ### 5.44 ### ### 0.4
2025-Feb-28 Fri 5.2 ### ### 5.22 77.0 77.0 0.4
2025-Feb-27 Thu ### ### ### ### 1,655,647 0 ### ### 0.0
2025-Feb-26 Wed ### ### ### ### 1,963,177 0 79.6 79.6 0.0
2025-Feb-25 Tue 5 5 4.925 ### ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 1,570,486 0 79.1 79.1 0.0
2025-Feb-21 Fri ### ### ### ### 1,461,376 0 ### ### 0.0
2025-Feb-20 Thu ### ### 5 ### 3,059,852 ### 32.9 32.9 0.0
2025-Feb-19 Wed ### ### ### ### ### ### 0.0
2025-Feb-18 Tue 5.2 5.26 ### ### 2,341,283 6,157,574 39.0 39.0 0.0
2025-Feb-17 Mon 5.2 5.25 ### ### 843,721 ### 33.9 33.9 0.0
2025-Feb-14 Fri ### 5.22 ### ### 791,128 2,064,844 ### ### 0.0
2025-Feb-13 Thu ### ### ### ### 75.6 75.6 0.0
2025-Feb-12 Wed ### ### ### ### 2,966,288 0 ### ### 0.0
2025-Feb-11 Tue 5.29 ### 5.2 5.2 ### ### ###
2025-Feb-10 Mon 5.29 ### 5.23 5.25 ### ### 0.4
2025-Feb-07 Fri 5.26 ### 5.26 ### 78.6 78.6 0.0
2025-Feb-06 Thu 5.25 ### 5.24 ### 2,382,276 ### 76.5 76.5 0.0
2025-Feb-05 Wed ### 5.23 ### 5.22 1,774,775 ### 72.3 72.3 0.4
2025-Feb-04 Tue 5.2 5.22 ### ### 2,113,957 5,517,427 ### ### 0.0
2025-Feb-03 Mon ### ### ### ### 47.0 47.0 0.0
2025-Jan-31 Fri ### 5.24 ### 5.2 78.4 78.4 ###
2025-Jan-30 Thu ### 5.29 ### ### 78.2 78.2 0.0
2025-Jan-29 Wed ### ### ### ### 3,104,524 0 ### ### 0.0
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri 4.85 ### 4.85 ### 85.4 85.4 0.0
2025-Jan-23 Thu 4.8 4.86 4.74 4.84 1,111,350 5,334,480 80.3 80.3 0.3
2025-Jan-22 Wed 4.76 4.84 4.75 4.8 ### ### 0.3
2025-Jan-21 Tue ### 4.77 ### 4.76 80.9 80.9 ###
2025-Jan-20 Mon 4.71 4.71 ### ### 33.4 33.4 0.0
2025-Jan-17 Fri ### 4.7 ### ### 967,220 ### 65.2 65.2 0.0
2025-Jan-16 Thu ### 4.72 4.655 ### ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 29.9 29.9 0.0
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### 4.585 ### 1,361,721 3,121,745 40.8 40.8 0.0
2025-Jan-10 Fri 4.74 4.77 ### 4.71 ### ### ###
2025-Jan-09 Thu 4.73 4.74 ### 4.74 ### ### 0.3
2025-Jan-08 Wed ### 4.76 ### 4.73 1,460,676 ### ### ### 0.3
2025-Jan-07 Tue 4.73 ### 4.655 ### 1,125,822 2,620,350 31.4 31.4 0.0
2025-Jan-06 Mon 4.74 4.77 ### 4.72 859,143 2,049,056 ### ### 0.3
2025-Jan-03 Fri ### 4.74 ### 4.72 933,988 2,213,551 ### ### 0.3
2025-Jan-02 Thu ### 4.71 ### 4.7 ### ### 0.3
2024-Dec-31 Tue 4.72 4.76 ### ### 588,621 ### ### ### 0.0
2024-Dec-30 Mon 4.73 4.77 4.71 4.77 686,641 3,254,678 ### ### ###
2024-Dec-27 Fri 4.72 4.75 4.7 4.74 64.9 64.9 0.3
2024-Dec-24 Tue 4.76 4.77 4.71 4.71 674,321 3,196,281 20.0 20.0 ###
2024-Dec-23 Mon 4.7 4.78 ### 4.77 ### ### ###
2024-Dec-20 Fri 4.72 4.72 ### 4.7 34.4 34.4 0.3
2024-Dec-19 Thu 4.78 4.82 ### 4.75 35.7 35.7 ###
2024-Dec-18 Wed 4.89 ### 4.84 4.87 1,524,579 3,689,481 30.4 30.4 0.3
2024-Dec-17 Tue 4.86 ### 4.85 4.89 1,084,445 2,629,779 70.0 70.0 ###
2024-Dec-16 Mon 4.84 ### 4.82 4.87 1,956,726 ### 83.8 83.8 0.3
2024-Dec-13 Fri 4.79 4.82 4.79 4.82 75.8 75.8 0.3
2024-Dec-12 Thu 4.8 4.84 4.79 4.82 1,118,026 ### ### ### 0.3
2024-Dec-11 Wed 4.81 4.84 4.8 4.83 790,143 3,808,489 75.9 75.9 0.3
2024-Dec-10 Tue 4.85 4.86 4.78 4.83 38.3 38.3 0.3
2024-Dec-09 Mon 4.8 4.85 4.8 4.83 893,843 ### 79.2 79.2 0.3
2024-Dec-06 Fri 4.8 4.84 4.8 4.83 74.7 74.7 0.3
2024-Dec-05 Thu 4.83 4.86 4.82 4.83 67.3 67.3 0.3
2024-Dec-04 Wed 4.78 4.81 4.75 4.81 ### ### ###
2024-Dec-03 Tue 4.8 4.84 4.78 4.81 67.6 67.6 ###
2024-Dec-02 Mon 4.77 4.84 4.76 4.78 1,979,649 ### ### ### ###
2024-Nov-29 Fri 4.76 ### ### 4.76 ### ### ###
2024-Nov-28 Thu 4.85 4.89 4.78 4.79 22.3 22.3 0.3
2024-Nov-27 Wed 4.83 ### ### ### 2,017,840 0 ### ### 0.0
2024-Nov-26 Tue 4.73 4.855 4.73 4.79 ### ### 0.3
2024-Nov-25 Mon 4.75 4.755 ### 4.72 37.6 37.6 0.3
2024-Nov-22 Fri 4.72 4.72 ### 4.72 1,264,476 ### 68.6 68.6 0.3
2024-Nov-21 Thu ### 4.7 ### ### 1,166,684 ### 79.1 79.1 0.0
2024-Nov-20 Wed ### ### ### ### 32.5 32.5 0.0
2024-Nov-19 Tue ### 4.72 ### ### 1,129,252 ### ### ### 0.0
2024-Nov-18 Mon 4.59 4.655 4.58 ### ### ### 0.0
2024-Nov-15 Fri 4.54 ### 4.54 4.59 894,453 ### 77.3 77.3 0.3
2024-Nov-14 Thu 4.53 4.53 4.49 4.53 1,084,378 4,890,544 71.9 71.9 ###
2024-Nov-13 Wed 4.49 4.52 4.45 4.51 74.7 74.7 0.3
2024-Nov-12 Tue 4.46 4.55 4.45 4.54 ### ### 0.3
2024-Nov-11 Mon 4.51 ### 4.45 4.49 34.7 34.7 ###
2024-Nov-08 Fri 4.56 4.58 4.5 4.53 1,224,585 ### ### ### ###
2024-Nov-07 Thu 4.45 4.53 4.4 4.52 ### ### 0.3
2024-Nov-06 Wed 4.58 ### 4.56 ### 1,466,457 3,343,521 75.5 75.5 0.0
2024-Nov-05 Tue 4.55 4.57 ### 4.55 ### ### 0.3
2024-Nov-04 Mon 4.54 4.59 4.48 4.56 1,220,386 5,534,450 ### ### 0.3
2024-Nov-01 Fri 4.52 4.55 4.49 4.53 1,462,359 ### 69.4 69.4 ###
2024-Oct-31 Thu 4.54 ### 4.52 4.58 ### ### 0.3
2024-Oct-30 Wed ### ### 4.5 4.53 2,665,973 ### ### ### ###
2024-Oct-29 Tue ### ### ### ### 36.9 36.9 0.0
2024-Oct-28 Mon ### ### 4.56 ### 1,514,225 ### 75.1 75.1 0.0
2024-Oct-25 Fri ### ### 4.58 ### 27.8 27.8 0.0
2024-Oct-24 Thu ### ### 4.58 ### 1,272,270 ### 38.6 38.6 0.0
2024-Oct-23 Wed ### 4.675 ### ### 1,746,372 4,082,144 70.4 70.4 0.0
2024-Oct-22 Tue ### ### 4.58 ### 2,018,452 4,622,255 ### ### 0.0
2024-Oct-21 Mon 4.82 4.85 4.7 4.72 4,837,250 ### ### ### 0.3
2024-Oct-18 Fri ### ### 4.81 4.83 2,935,952 ### ### ### 0.3
2024-Oct-17 Thu ### ### 4.88 ### 67.1 67.1 0.0
2024-Oct-16 Wed 4.85 ### 4.83 4.87 ### ### 0.3
2024-Oct-15 Tue 4.81 4.85 4.79 4.83 ### ### 0.3
2024-Oct-14 Mon 4.88 ### 4.87 ### 3,049,587 7,425,744 ### ### 0.0
2024-Oct-11 Fri 4.85 4.88 4.83 4.87 ### ### 0.3
2024-Oct-10 Thu ### ### 4.86 4.88 ### ### 0.3
2024-Oct-09 Wed ### ### 4.88 ### 1,638,178 3,997,154 70.0 70.0 0.0
2024-Oct-08 Tue 4.82 4.88 4.8 4.88 1,702,759 8,241,353 ### ### 0.3
2024-Oct-07 Mon 4.84 4.84 4.79 4.83 29.6 29.6 0.3
2024-Oct-04 Fri 4.84 4.845 4.79 4.84 1,464,687 7,056,129 ### ### 0.3
2024-Oct-03 Thu ### ### 4.83 4.86 1,828,725 4,416,370 33.5 33.5 0.3
2024-Oct-02 Wed ### ### 4.87 4.89 ### ### ###
2024-Oct-01 Tue ### ### ### ### 31.4 31.4 0.0
2024-Sep-30 Mon ### ### ### ### 1,458,652 0 ### ### 0.0
2024-Sep-27 Fri ### ### 4.89 ### ### ### 0.0
2024-Sep-26 Thu 4.89 ### 4.89 ### 1,878,386 4,592,653 64.6 64.6 0.0
2024-Sep-25 Wed 4.88 4.89 4.83 4.85 1,267,954 6,162,256 ### ### ###
2024-Sep-24 Tue 4.84 4.88 4.8 4.84 768,446 3,719,278 ### ### 0.3
2024-Sep-23 Mon ### ### 4.81 4.85 ### ### ###
2024-Sep-20 Fri ### 4.975 ### ### 5,530,789 ### 78.1 78.1 0.0
2024-Sep-19 Thu 4.87 4.88 4.79 4.88 2,391,155 ### ### ### 0.3
2024-Sep-18 Wed 4.76 4.86 4.74 4.83 ### ### 0.3
2024-Sep-17 Tue ### ### 4.8 4.83 1,398,848 ### 19.3 19.3 0.3
2024-Sep-16 Mon ### ### 4.86 ### 78.1 78.1 0.0
2024-Sep-13 Fri 4.78 4.89 4.74 4.87 3,991,429 ### ### ### 0.3
2024-Sep-12 Thu ### 4.71 ### 4.71 64.5 64.5 ###
2024-Sep-11 Wed ### ### ### ### ### ### 0.0
2024-Sep-10 Tue ### ### 4.52 ### 70.9 70.9 0.0
2024-Sep-09 Mon 4.58 ### 4.54 4.58 64.1 64.1 0.3
2024-Sep-06 Fri ### ### 4.58 ### 1,424,771 3,262,725 ### ### 0.0
2024-Sep-05 Thu 4.55 ### 4.55 ### ### ### 0.0
2024-Sep-04 Wed ### ### 4.52 4.54 2,178,878 ### 29.2 29.2 0.3
2024-Sep-03 Tue ### 4.76 ### ### 80.8 80.8 0.0
2024-Sep-02 Mon 4.56 ### 4.53 ### ### ### 0.0
2024-Aug-30 Fri ### 4.77 4.56 4.58 20.0 20.0 0.3
2024-Aug-29 Thu 4.89 ### 4.83 4.89 1,584,878 3,827,480 68.1 68.1 ###
2024-Aug-28 Wed ### ### ### ### 1,732,250 0 ### ### 0.0
2024-Aug-27 Tue 5 ### ### ### 34.6 34.6 0.0
2024-Aug-26 Mon 5 ### 5 ### 1,330,445 ### 73.0 73.0 0.0
2024-Aug-23 Fri ### 5 ### ### 941,742 2,354,355 ### ### 0.0
2024-Aug-22 Thu ### ### 4.89 ### 67.9 67.9 0.0
2024-Aug-21 Wed 4.86 ### 4.81 ### 1,688,543 4,060,945 ### ### 0.0
2024-Aug-20 Tue 4.89 ### 4.87 4.88 1,832,572 ### 41.2 41.2 0.3
2024-Aug-19 Mon ### ### 4.86 4.88 1,054,886 2,563,372 33.7 33.7 0.3
2024-Aug-16 Fri ### ### 4.87 ### 1,791,753 ### ### ### 0.0
2024-Aug-15 Thu ### ### 4.83 4.85 1,979,156 ### ### ### ###
2024-Aug-14 Wed 4.86 ### 4.82 ### 79.1 79.1 0.0
2024-Aug-13 Tue 4.8 4.86 4.78 4.83 ### ### 0.3
2024-Aug-12 Mon ### 4.8 ### 4.74 3,569,448 8,566,675 82.8 82.8 0.3
2024-Aug-09 Fri 4.57 4.58 4.52 4.57 62.3 62.3 ###
2024-Aug-08 Thu 4.55 4.57 4.52 4.52 ### ### 0.3
2024-Aug-07 Wed 4.54 ### 4.52 4.55 61.6 61.6 0.3
2024-Aug-06 Tue 4.49 ### 4.47 4.56 1,702,147 ### ### ### 0.3
2024-Aug-05 Mon ### ### 4.48 4.51 2,358,978 ### ### ### 0.3
2024-Aug-02 Fri 4.78 4.8 4.71 4.71 2,154,041 ### 26.9 26.9 ###
2024-Aug-01 Thu 4.79 4.84 4.77 4.81 74.0 74.0 ###
2024-Jul-31 Wed 4.57 4.81 4.56 4.79 3,401,377 15,935,451 90.8 90.8 0.3
2024-Jul-30 Tue 4.53 4.55 4.49 4.55 1,225,843 ### 74.4 74.4 0.3
2024-Jul-29 Mon ### ### 4.55 4.58 1,083,845 2,465,747 31.8 31.8 0.3
2024-Jul-26 Fri 4.58 ### 4.57 4.58 68.5 68.5 0.3
2024-Jul-25 Thu 4.58 ### 4.55 4.55 1,115,929 ### ### ### 0.3
2024-Jul-24 Wed 4.55 ### 4.53 ### 82.7 82.7 0.0
2024-Jul-23 Tue 4.53 4.58 4.53 4.58 1,050,946 4,787,059 ### ### 0.3
2024-Jul-22 Mon 4.45 4.53 4.43 4.51 ### ### 0.3
2024-Jul-19 Fri 4.41 4.48 4.41 4.47 79.3 79.3 ###
2024-Jul-18 Thu 4.55 4.55 4.48 4.49 1,250,472 5,645,881 27.4 27.4 ###
2024-Jul-17 Wed 4.48 4.53 ### 4.51 1,583,753 ### 72.4 72.4 0.3
2024-Jul-16 Tue 4.51 4.51 4.43 4.43 ### ### ###
2024-Jul-15 Mon 4.49 4.53 4.46 4.51 1,004,782 ### ### ### 0.3
2024-Jul-12 Fri ### 4.47 ### 4.45 74.3 74.3 0.3
2024-Jul-11 Thu ### 4.385 ### ### 1,407,074 ### ### ### 0.0
2024-Jul-10 Wed 4.29 ### 4.27 ### 806,671 1,722,242 ### ### 0.0
2024-Jul-09 Tue ### ### 4.29 ### ### ### 0.0
2024-Jul-08 Mon 4.29 ### 4.23 4.28 1,086,126 2,297,156 ### ### 0.3
2024-Jul-05 Fri 4.25 4.29 4.23 4.27 1,312,221 ### 70.5 70.5 ###
2024-Jul-04 Thu 4.26 4.26 4.21 4.25 ### ### ###
2024-Jul-03 Wed ### 4.26 ### 4.22 877,644 1,869,381 ### ### ###
2024-Jul-02 Tue ### 4.22 ### ### 1,370,875 2,892,546 69.0 69.0 0.0
2024-Jul-01 Mon ### ### ### ### 74.1 74.1 0.0
2024-Jun-28 Fri 4.28 4.28 ### ### ### ### 0.0
2024-Jun-27 Thu ### 4.27 ### 4.24 ### ### 0.3
2024-Jun-26 Wed 4.53 4.54 4.185 4.2 6,943,086 ### ### ### ###
2024-Jun-25 Tue 4.55 4.58 4.52 4.58 69.9 69.9 0.3
2024-Jun-24 Mon 4.56 4.57 4.49 4.53 1,546,347 7,004,951 ### ### ###
2024-Jun-21 Fri 4.48 4.58 4.48 4.58 4,514,329 ### ### ### 0.3
2024-Jun-20 Thu 4.46 4.48 4.42 4.48 1,791,529 ### 69.6 69.6 ###
2024-Jun-19 Wed 4.48 4.49 4.42 4.46 ### ### 0.3
2024-Jun-18 Tue 4.52 4.54 4.48 4.49 1,192,773 ### 28.7 28.7 ###
2024-Jun-17 Mon 4.49 4.49 4.42 4.48 ### ### ###
2024-Jun-14 Fri 4.52 4.53 4.48 4.5 981,578 ### 36.1 36.1 ###
2024-Jun-13 Thu 4.54 4.56 4.52 4.52 1,272,858 5,778,775 ### ### 0.3
2024-Jun-12 Wed 4.45 4.51 4.42 4.48 79.0 79.0 ###
2024-Jun-11 Tue 4.43 4.48 4.41 4.45 81.3 81.3 0.3
2024-Jun-07 Fri 4.47 4.49 4.41 4.46 ### ### 0.3
2024-Jun-06 Thu 4.53 4.55 4.46 4.48 942,344 4,245,259 ### ### ###
2024-Jun-05 Wed 4.45 4.48 4.43 4.47 ### ### ###
2024-Jun-04 Tue 4.48 4.51 4.42 4.45 950,748 4,245,089 ### ### 0.3
2024-Jun-03 Mon 4.47 4.52 4.455 4.48 1,428,382 ### ### ### ###
2024-May-31 Fri 4.4 4.47 ### 4.46 76.5 76.5 0.3
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### 42.3 42.3 0.0
2024-May-28 Tue 4.41 4.43 ### 4.41 ### ### ###
2024-May-27 Mon ### 4.42 ### 4.41 1,846,172 4,080,040 ### ### ###
2024-May-24 Fri ### ### 4.29 ### ### ### 0.0
2024-May-23 Thu ### ### 4.285 ### 77.7 77.7 0.0
2024-May-22 Wed ### ### ### ### 2,153,429 0 34.3 34.3 0.0
2024-May-21 Tue ### 4.4 ### ### ### ### 0.0
2024-May-20 Mon ### ### 4.26 4.29 1,277,486 2,721,045 32.1 32.1 ###
2024-May-17 Fri ### ### ### ### ### ### 0.0
2024-May-16 Thu 4.43 4.43 ### ### 19.3 19.3 0.0
2024-May-15 Wed ### ### ### ### 33.1 33.1 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon 4.23 ### 4.23 ### ### ### 0.0
2024-May-10 Fri 4.27 ### 4.23 4.25 1,519,272 ### ### ### ###
2024-May-09 Thu 4.43 4.43 4.21 4.26 11.6 11.6 0.3
2024-May-08 Wed 4.5 4.5 4.42 4.43 1,530,725 ### 23.2 23.2 ###
2024-May-07 Tue 4.42 4.49 ### 4.48 75.7 75.7 ###
2024-May-06 Mon 4.44 4.44 ### 4.4 ### ### 0.3
2024-May-03 Fri 4.4 4.45 4.355 4.43 6,158,575 27,113,126 73.2 73.2 ###
2024-May-02 Thu 4.45 4.47 ### ### 25.0 25.0 0.0
2024-May-01 Wed 4.52 4.53 4.455 4.47 1,964,242 8,824,357 31.1 31.1 ###
2024-Apr-30 Tue 4.58 ### 4.55 4.59 66.0 66.0 0.3
2024-Apr-29 Mon 4.56 ### 4.545 4.59 1,900,056 4,317,877 ### ### 0.3
2024-Apr-26 Fri 4.51 4.53 4.46 4.49 36.4 36.4 ###
2024-Apr-24 Wed ### ### 4.54 4.57 1,368,374 ### ### ### ###
2024-Apr-23 Tue 4.59 ### 4.59 ### 75.8 75.8 0.0
2024-Apr-22 Mon ### ### 4.54 4.58 30.0 30.0 0.3
2024-Apr-19 Fri 4.56 4.59 4.52 4.55 3,748,074 17,072,477 ### ### 0.3
2024-Apr-18 Thu 4.54 ### 4.54 ### ### ### 0.0
2024-Apr-17 Wed 4.55 ### 4.525 4.59 1,959,873 ### ### ### 0.3
2024-Apr-16 Tue ### ### 4.52 4.54 3,334,679 7,536,374 ### ### 0.3
2024-Apr-15 Mon 4.8 4.8 4.72 4.72 ### ### 0.3
2024-Apr-12 Fri 4.86 4.885 4.82 4.82 ### ### 0.3
2024-Apr-11 Thu 4.83 4.87 4.83 4.87 6,743,771 32,707,289 68.6 68.6 0.3
2024-Apr-10 Wed ### ### 4.87 ### 1,920,848 ### 66.7 66.7 0.0
2024-Apr-09 Tue 4.84 4.86 4.82 4.86 1,660,720 8,037,884 70.6 70.6 0.3
2024-Apr-08 Mon 4.85 ### 4.85 4.85 ### ### ###
2024-Apr-05 Fri 4.82 4.88 4.77 4.84 4,752,158 ### ### ### 0.3
2024-Apr-04 Thu ### ### 4.86 4.88 2,569,745 6,244,480 26.8 26.8 0.3
2024-Apr-03 Wed ### ### ### 4.89 25.7 25.7 ###
2024-Apr-02 Tue ### 5.075 ### ### 3,206,475 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### 5,039,353 0 73.2 73.2 0.0
2024-Mar-27 Wed ### ### ### ### 2,230,848 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon ### 5 ### ### 1,852,248 4,630,620 70.2 70.2 0.0
2024-Mar-22 Fri ### 5 4.925 ### 1,802,254 8,943,685 ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 2,705,376 0 ### ### 0.0
2024-Mar-20 Wed ### ### 4.88 ### 2,666,775 ### ### ### 0.0
2024-Mar-19 Tue ### ### 4.87 ### ### ### 0.0
2024-Mar-18 Mon 4.89 ### 4.81 4.89 3,728,449 ### ### ### ###
2024-Mar-15 Fri 4.76 4.87 4.7 4.87 ### ### 0.3
2024-Mar-14 Thu 4.79 4.81 4.74 4.79 3,331,721 ### 69.3 69.3 0.3
2024-Mar-13 Wed 4.82 4.85 4.77 4.81 33.9 33.9 ###
2024-Mar-12 Tue 4.75 4.83 4.75 4.83 79.0 79.0 0.3
2024-Mar-11 Mon 4.8 4.81 4.74 4.76 35.4 35.4 ###
2024-Mar-08 Fri ### ### 4.8 4.83 ### ### 0.3
2024-Mar-07 Thu ### ### 4.83 4.88 3,420,473 8,260,442 19.4 19.4 0.3
2024-Mar-06 Wed 5 5 4.84 ### 6,197,042 30,489,446 ### ### 0.0
2024-Mar-05 Tue ### ### ### ### 5,696,475 0 71.2 71.2 0.0
2024-Mar-04 Mon 5 ### ### ### 74.0 74.0 0.0
2024-Mar-01 Fri ### ### ### 5 30.8 30.8 0.4
2024-Feb-29 Thu ### ### 4.82 ### 11,408,028 27,493,347 ### ### 0.0
2024-Feb-28 Wed 4.78 4.78 ### 4.74 ### ### 0.3
2024-Feb-27 Tue 4.71 ### 4.71 4.75 78.5 78.5 ###
2024-Feb-26 Mon 4.71 4.75 ### 4.7 38.5 38.5 0.3
2024-Feb-23 Fri 4.73 4.75 ### 4.7 ### ### 0.3
2024-Feb-22 Thu 4.75 4.77 ### ### ### ### 0.0
2024-Feb-21 Wed 4.74 4.78 4.7 4.75 3,376,027 ### 73.5 73.5 ###
2024-Feb-20 Tue 4.72 4.79 4.7 4.76 1,835,646 8,710,140 ### ### ###
2024-Feb-19 Mon 4.75 4.76 ### 4.74 ### ### 0.3
2024-Feb-16 Fri 4.78 4.79 4.71 4.74 2,650,981 12,592,159 28.3 28.3 0.3
2024-Feb-15 Thu 4.75 ### 4.71 4.75 2,593,785 ### ### ### ###
2024-Feb-14 Wed 4.72 4.73 ### 4.72 64.9 64.9 0.3
2024-Feb-13 Tue 4.75 4.845 4.71 4.8 4,460,652 ### 78.6 78.6 0.3
2024-Feb-12 Mon ### 4.77 ### 4.75 84.9 84.9 ###
2024-Feb-09 Fri ### ### 4.54 ### 3,498,826 ### 74.1 74.1 0.0
2024-Feb-08 Thu 4.55 ### ### ### 4,796,481 0 78.2 78.2 0.0
2024-Feb-07 Wed 4.43 4.55 4.385 4.54 ### ### 0.3
2024-Feb-06 Tue ### 4.45 ### 4.44 85.3 85.3 0.3
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri 4.41 4.42 ### 4.4 27.6 27.6 0.3
2024-Feb-01 Thu 4.4 ### ### ### ### ### 0.0
2024-Jan-31 Wed ### 4.42 4.285 4.42 4,364,649 ### ### ### 0.3
2024-Jan-30 Tue 4.4 4.4 ### ### ### ### 0.0
2024-Jan-29 Mon 4.4 4.4 ### ### ### ### 0.0
2024-Jan-25 Thu 4.43 4.43 ### 4.41 ### ### ###
2024-Jan-24 Wed 4.43 4.45 ### 4.44 1,969,920 4,383,072 ### ### 0.3
2024-Jan-23 Tue 4.4 4.44 ### 4.44 ### ### 0.3
2024-Jan-22 Mon ### 4.43 ### ### 3,468,441 ### 73.0 73.0 0.0
2024-Jan-19 Fri 4.29 ### 4.26 ### ### ### 0.0
2024-Jan-18 Thu 4.22 4.28 4.22 4.27 ### ### ###
2024-Jan-17 Wed 4.25 4.275 4.21 4.25 ### ### ###
2024-Jan-16 Tue 4.25 ### ### 4.26 77.5 77.5 0.3
2024-Jan-15 Mon 4.23 ### 4.22 4.28 2,178,823 ### 82.0 82.0 0.3
2024-Jan-12 Fri 4.21 4.25 ### 4.24 ### ### 0.3
2024-Jan-11 Thu 4.2 4.25 ### 4.23 2,197,380 ### ### ### 0.3
2024-Jan-10 Wed ### 4.23 ### ### 77.1 77.1 0.0
2024-Jan-09 Tue ### ### ### ### 1,848,550 0 76.8 76.8 0.0
2024-Jan-08 Mon ### ### 4.055 ### ### ### 0.0
2024-Jan-05 Fri ### ### ### ### 30.8 30.8 0.0
2024-Jan-04 Thu ### ### ### ### 1,351,422 0 32.6 32.6 0.0
2024-Jan-03 Wed ### 4.155 ### ### 42.6 42.6 0.0
2024-Jan-02 Tue ### 4.2 ### ### ### ### 0.0
2023-Dec-29 Fri 4.21 4.22 ### 4.2 ### ### ###
2023-Dec-28 Thu ### 4.22 4.175 4.2 65.2 65.2 ###
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 2,457,650 0 34.1 34.1 0.0
2023-Dec-21 Thu ### ### ### ### 1,929,974 0 ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 1,884,471 0 ### ### 0.0
2023-Dec-19 Tue ### ### ### ### 2,252,076 0 ### ### 0.0
2023-Dec-18 Mon ### 4.085 4 ### 74.6 74.6 0.0
2023-Dec-15 Fri ### ### ### ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### ### ### 69.0 69.0 0.0
2023-Dec-12 Tue ### ### 3.88 ### 2,285,429 ### 78.3 78.3 0.0
2023-Dec-11 Mon 3.89 ### 3.87 ### 1,815,480 3,512,953 ### ### 0.0
2023-Dec-08 Fri 3.82 3.89 3.81 3.89 ### ### 0.3


1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-04-28 01:24:43 thru 2026-04-28 01:24:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000