Stock Trading: www.OzSuper.com Logo 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 Thu 25-May-01 02:01:05 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

(ADT) ADRIATIC METALS PLC Daily Prices...

     Prev Section TOC    Company Info for ADT    Limits Next Section


Company Details for (ADT) ADRIATIC METALS PLC

Listing Code ADT
Listing Name ADRIATIC METALS PLC
GICS Sector Materials
ISIN Name ADVENT LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADT7


Maximum Price date available .. Wednesday 30th April 2025
Latest price with VOLUME for ADT .. Tuesday 29th April 2025

ADT 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 0.0
MAX 178 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (ADT) ADRIATIC METALS PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Apr-30 Wed 4.23 ### ### 4.25 ### ### ###
2025-Apr-29 Tue ### 4.22 ### 4.22 732,342 1,545,241 92.6 92.6 ###
2025-Apr-28 Mon ### ### 3.74 ### ### ### 0.0
2025-Apr-24 Thu 4.4 4.44 ### 4.25 884,943 1,964,573 10.3 10.3 ###
2025-Apr-23 Wed 4.45 4.5 ### 4.41 ### ### ###
2025-Apr-22 Tue ### 4.56 4.22 4.49 814,827 ### 88.5 88.5 ###
2025-Apr-17 Thu 4.22 ### 4.145 4.2 27.4 27.4 ###
2025-Apr-16 Wed 4.28 ### ### 4.25 1,845,171 0 ### ### ###
2025-Apr-15 Tue ### 4.42 4.27 4.28 460,858 2,002,428 19.6 19.6 0.3
2025-Apr-14 Mon ### 4.43 4.26 4.41 628,789 2,732,088 81.3 81.3 ###
2025-Apr-11 Fri ### ### ### 4.24 2,177,575 0 ### ### 0.3
2025-Apr-10 Thu 3.87 ### 3.87 ### 1,453,653 ### 87.9 87.9 0.0
2025-Apr-09 Wed 3.7 3.78 3.46 3.46 ### ### 0.2
2025-Apr-08 Tue 3.85 ### 3.73 3.77 1,200,977 2,239,822 13.8 13.8 ###
2025-Apr-07 Mon 3.8 3.84 3.57 3.81 3,714,671 13,762,856 ### ### 0.3
2025-Apr-04 Fri ### ### ### ### 1,417,843 0 ### ### 0.0
2025-Apr-03 Thu 4.25 ### 4.245 4.26 71.5 71.5 0.3
2025-Apr-02 Wed 4.23 ### ### 4.25 ### ### ###
2025-Apr-01 Tue ### 4.27 ### ### 1,137,979 2,429,585 88.3 88.3 0.0
2025-Mar-31 Mon 4.49 4.5 ### ### 5.6 5.6 0.0
2025-Mar-28 Fri ### 4.75 4.57 ### 5,045,577 23,512,388 ### ### 0.0
2025-Mar-27 Thu 4.57 ### 4.48 ### 1,359,384 3,045,020 ### ### 0.0
2025-Mar-26 Wed 4.55 ### 4.52 4.57 4,177,778 9,441,778 ### ### ###
2025-Mar-25 Tue 4.54 4.55 4.47 4.53 2,058,786 9,285,124 37.6 37.6 ###
2025-Mar-24 Mon 4.46 4.53 4.41 4.52 81.2 81.2 0.3
2025-Mar-21 Fri 4.5 4.51 ### 4.47 1,229,477 2,772,470 28.5 28.5 ###
2025-Mar-20 Thu 4.46 4.56 4.445 4.52 1,133,142 5,101,971 73.1 73.1 0.3
2025-Mar-19 Wed 4.4 4.46 ### ### 36.7 36.7 0.0
2025-Mar-18 Tue 4.49 4.53 ### ### 617,027 ### ### ### 0.0
2025-Mar-17 Mon ### ### 4.42 4.46 ### ### 0.3
2025-Mar-14 Fri 4.51 ### 4.45 ### 1,414,447 3,147,144 81.4 81.4 0.0
2025-Mar-13 Thu 4.4 4.51 4.4 4.49 892,143 ### 81.2 81.2 ###
2025-Mar-12 Wed 4.24 ### 4.21 4.42 1,029,279 ### 90.1 90.1 0.3
2025-Mar-11 Tue ### 4.48 ### 4.26 22.3 22.3 0.3
2025-Mar-10 Mon ### ### 4.46 4.5 839,988 1,873,173 19.7 19.7 ###
2025-Mar-07 Fri 4.4 4.58 ### 4.58 92.8 92.8 0.3
2025-Mar-06 Thu 4.45 4.48 ### 4.45 65.5 65.5 0.3
2025-Mar-05 Wed 4.4 4.46 ### 4.45 77.4 77.4 0.3
2025-Mar-04 Tue ### 4.49 ### 4.45 896,941 ### 84.7 84.7 0.3
2025-Mar-03 Mon 4.27 ### ### ### 2,462,082 0 ### ### 0.0
2025-Feb-28 Fri 4.28 ### ### 4.26 ### ### 0.3
2025-Feb-27 Thu ### ### 4.26 4.29 31.5 31.5 ###
2025-Feb-26 Wed ### ### 4.21 ### 951,449 ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### 1,026,478 0 91.9 91.9 0.0
2025-Feb-24 Mon 4.29 ### ### 4.2 23.9 23.9 ###
2025-Feb-21 Fri 4.29 ### 4.27 ### ### ### 0.0
2025-Feb-20 Thu ### ### ### 4.27 1,072,253 0 34.0 34.0 ###
2025-Feb-19 Wed ### ### ### ### ### ### 0.0
2025-Feb-18 Tue ### ### ### ### 0 0.0
2025-Feb-17 Mon ### ### ### ### ### ### 0.0
2025-Feb-14 Fri 4.26 ### ### ### 20.8 20.8 0.0
2025-Feb-13 Thu 4.26 ### 4.2 4.22 28.5 28.5 ###
2025-Feb-12 Wed ### ### 4.255 4.26 250,487 ### 19.0 19.0 0.3
2025-Feb-11 Tue ### ### ### ### 382,240 0 71.2 71.2 0.0
2025-Feb-10 Mon ### ### ### ### 220,441 0 30.8 30.8 0.0
2025-Feb-07 Fri 4.23 ### 4.23 ### 259,274 ### ### ### 0.0
2025-Feb-06 Thu ### ### ### 4.28 474,758 0 28.7 28.7 0.3
2025-Feb-05 Wed 4.24 4.4 4.24 ### 519,650 2,244,888 80.9 80.9 0.0
2025-Feb-04 Tue 4.25 ### 4.2 4.28 ### ### 0.3
2025-Feb-03 Mon ### 4.22 ### ### 89.0 89.0 0.0
2025-Jan-31 Fri ### 4.21 ### ### 83.3 83.3 0.0
2025-Jan-30 Thu ### ### 3.73 ### ### ### 0.0
2025-Jan-29 Wed ### 4.2 ### ### 82.5 82.5 0.0
2025-Jan-28 Tue ### ### ### ### 107,523 0 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 76,556 0 86.1 86.1 0.0
2025-Jan-23 Thu ### ### 4.045 ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 282,775 0 25.3 25.3 0.0
2025-Jan-21 Tue ### ### ### ### 276,287 0 92.2 92.2 0.0
2025-Jan-20 Mon ### ### ### ### 30.4 30.4 0.0
2025-Jan-17 Fri ### ### ### ### 342,643 0 ### ### 0.0
2025-Jan-16 Thu ### ### 4 ### 276,225 552,450 ### ### 0.0
2025-Jan-15 Wed ### ### ### 4 85.7 85.7 0.3
2025-Jan-14 Tue 3.79 ### 3.79 ### ### ### 0.0
2025-Jan-13 Mon 3.78 3.85 3.71 3.76 1,030,759 ### ### ### 0.3
2025-Jan-10 Fri 3.8 3.87 3.78 3.83 ### ### ###
2025-Jan-09 Thu 3.82 3.87 3.8 3.8 ### ### ###
2025-Jan-08 Wed 3.83 3.86 3.78 3.83 875,749 ### ### ### ###
2025-Jan-07 Tue 3.8 3.87 3.77 3.83 76.5 76.5 ###
2025-Jan-06 Mon ### ### ### 3.84 157,446 0 ### ### 0.3
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu 3.84 ### 3.76 ### 200,341 376,641 84.6 84.6 0.0
2024-Dec-31 Tue 3.83 ### 3.8 ### 188,982 ### 84.6 84.6 0.0
2024-Dec-30 Mon ### ### 3.87 3.89 17.2 17.2 0.3
2024-Dec-27 Fri ### ### ### ### ### ### 0.0
2024-Dec-24 Tue ### ### ### ### 239,185 0 67.9 67.9 0.0
2024-Dec-23 Mon 4 4 3.83 ### ### ### 0.0
2024-Dec-20 Fri ### ### 3.985 ### 566,729 ### 74.3 74.3 0.0
2024-Dec-19 Thu ### ### 3.82 4 734,557 ### ### ### 0.3
2024-Dec-18 Wed ### ### ### ### 144,150 0 ### ### 0.0
2024-Dec-17 Tue ### 4.23 ### ### 342,259 723,877 70.7 70.7 0.0
2024-Dec-16 Mon ### 4.22 ### ### ### ### 0.0
2024-Dec-13 Fri 4.25 4.27 ### ### 379,059 ### ### ### 0.0
2024-Dec-12 Thu 4.23 ### ### 4.25 78.8 78.8 ###
2024-Dec-11 Wed 4.2 4.23 ### ### 590,276 ### ### ### 0.0
2024-Dec-10 Tue ### 4.25 ### ### 532,477 ### 84.3 84.3 0.0
2024-Dec-09 Mon ### ### 4.055 ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### 324,150 0 22.5 22.5 0.0
2024-Dec-05 Thu ### ### ### ### 318,483 0 78.6 78.6 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue ### ### ### ### 227,225 0 76.9 76.9 0.0
2024-Dec-02 Mon ### 4.2 ### ### 41.6 41.6 0.0
2024-Nov-29 Fri ### 4.2 ### ### 215,376 452,289 ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 172,284 0 27.1 27.1 0.0
2024-Nov-27 Wed ### ### ### ### 116,647 0 74.3 74.3 0.0
2024-Nov-26 Tue ### 4.175 ### ### ### ### 0.0
2024-Nov-25 Mon ### 4.2 ### 4.2 1,140,852 2,395,789 88.5 88.5 ###
2024-Nov-22 Fri 4.2 4.23 ### ### 328,140 ### ### ### 0.0
2024-Nov-21 Thu 4.2 4.25 ### 4.22 4,444,587 9,444,747 78.0 78.0 ###
2024-Nov-20 Wed 4.27 4.27 4.145 ### 212,720 ### 22.6 22.6 0.0
2024-Nov-19 Tue 4.27 4.4 4.26 4.27 62.7 62.7 ###
2024-Nov-18 Mon 4.2 4.29 ### 4.26 508,448 1,090,620 75.6 75.6 0.3
2024-Nov-15 Fri ### 4.29 ### 4.29 3,553,052 ### 96.9 96.9 ###
2024-Nov-14 Thu ### ### ### ### 1,608,659 0 71.9 71.9 0.0
2024-Nov-13 Wed 3.86 ### 3.86 4 89.7 89.7 0.3
2024-Nov-12 Tue 3.83 4 3.76 ### 783,946 ### 89.8 89.8 0.0
2024-Nov-11 Mon ### ### ### ### 1,601,859 0 ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 271,949 0 ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 1,583,320 0 41.9 41.9 0.0
2024-Nov-06 Wed ### 4.22 ### ### 1,248,452 ### 26.7 26.7 0.0
2024-Nov-05 Tue ### 4.24 ### 4.22 ### ### ###
2024-Nov-04 Mon ### ### ### 4.2 ### ### ###
2024-Nov-01 Fri ### ### ### 4.23 798,143 0 84.2 84.2 0.3
2024-Oct-31 Thu 4.22 ### ### 4.29 ### ### ###
2024-Oct-30 Wed 4.21 ### ### 4.22 ### ### ###
2024-Oct-29 Tue ### ### ### ### 75.3 75.3 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### 982,148 0 35.7 35.7 0.0
2024-Oct-24 Thu ### ### ### ### 28.2 28.2 0.0
2024-Oct-23 Wed 4.27 ### 4.2 4.2 1,031,225 2,165,572 24.5 24.5 ###
2024-Oct-22 Tue 4.23 4.28 ### ### 919,752 ### 22.6 22.6 0.0
2024-Oct-21 Mon ### 4.28 ### 4.25 ### ### ###
2024-Oct-18 Fri ### ### ### ### 39.9 39.9 0.0
2024-Oct-17 Thu ### ### ### ### 1,389,981 0 84.0 84.0 0.0
2024-Oct-16 Wed 4 ### 3.86 ### ### ### 0.0
2024-Oct-15 Tue ### 4 ### ### ### ### 0.0
2024-Oct-14 Mon 3.89 ### 3.81 ### 1,146,857 ### ### ### 0.0
2024-Oct-11 Fri 3.7 3.88 3.7 3.88 ### ### 0.3
2024-Oct-10 Thu 3.58 ### 3.58 ### ### ### 0.0
2024-Oct-09 Wed 3.5 ### 3.485 3.54 ### ### 0.3
2024-Oct-08 Tue 3.48 3.625 3.48 3.55 1,092,550 3,881,283 87.0 87.0 ###
2024-Oct-07 Mon 3.52 3.54 3.48 3.5 447,579 ### 26.0 26.0 0.3
2024-Oct-04 Fri 3.49 3.53 3.47 3.48 34.6 34.6 0.2
2024-Oct-03 Thu 3.55 3.56 3.45 3.49 24.0 24.0 ###
2024-Oct-02 Wed 3.5 3.545 3.45 3.51 469,059 ### 70.3 70.3 ###
2024-Oct-01 Tue 3.51 3.545 3.46 3.5 35.8 35.8 0.3
2024-Sep-30 Mon 3.58 3.58 3.45 3.51 ### ### ###
2024-Sep-27 Fri 3.57 ### 3.5 3.58 ### ### 0.3
2024-Sep-26 Thu 3.49 3.5 ### 3.46 950,189 ### 19.7 19.7 0.2
2024-Sep-25 Wed 3.47 3.51 ### 3.45 33.1 33.1 ###
2024-Sep-24 Tue 3.56 ### 3.44 3.52 22.4 22.4 ###
2024-Sep-23 Mon ### ### 3.26 ### 18.4 18.4 0.0
2024-Sep-20 Fri 3.45 3.46 3.24 3.29 904,474 3,029,987 9.3 9.3 ###
2024-Sep-19 Thu 3.45 3.48 3.22 3.28 1,154,558 ### ### ### 0.2
2024-Sep-18 Wed ### 3.56 ### 3.42 448,359 798,079 ### ### 0.2
2024-Sep-17 Tue ### 3.43 3.27 ### 577,057 1,933,140 ### ### 0.0
2024-Sep-16 Mon 3.43 3.46 3.29 ### 458,040 1,545,885 ### ### 0.0
2024-Sep-13 Fri ### ### ### 3.26 23.8 23.8 0.2
2024-Sep-12 Thu ### 3.075 ### ### 334,228 513,875 ### ### 0.0
2024-Sep-11 Wed ### ### ### 2.89 336,189 0 ### ### ###
2024-Sep-10 Tue 2.74 2.74 ### ### 331,824 ### 15.1 15.1 0.0
2024-Sep-09 Mon 2.7 2.74 ### ### ### ### 0.0
2024-Sep-06 Fri 2.79 ### 2.72 2.79 540,343 ### ### ### ###
2024-Sep-05 Thu 2.76 2.76 ### 2.7 149,747 206,650 ### ### 0.2
2024-Sep-04 Wed 2.7 2.78 ### 2.74 85.2 85.2 0.2
2024-Sep-03 Tue ### ### 2.85 2.89 ### ### ###
2024-Sep-02 Mon ### ### 2.88 ### 515,952 742,970 ### ### 0.0
2024-Aug-30 Fri ### ### 2.925 3 113,989 ### ### ### 0.2
2024-Aug-29 Thu 2.88 ### 2.83 ### 80.8 80.8 0.0
2024-Aug-28 Wed 3 ### ### ### 203,552 0 ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 538,142 0 35.8 35.8 0.0
2024-Aug-26 Mon ### 3.2 ### ### 576,482 922,371 ### ### 0.0
2024-Aug-23 Fri 3.25 3.25 ### ### 10.8 10.8 0.0
2024-Aug-22 Thu ### ### 3.23 3.25 610,346 ### ### ### 0.2
2024-Aug-21 Wed 3.26 3.55 3.25 ### 1,089,926 3,705,748 ### ### 0.0
2024-Aug-20 Tue 3.21 ### 3.2 3.24 80.4 80.4 ###
2024-Aug-19 Mon ### ### ### ### 84.0 84.0 0.0
2024-Aug-16 Fri 2.79 ### 2.76 2.84 1,912,280 2,638,946 ### ### 0.2
2024-Aug-15 Thu ### 2.71 ### ### 16.9 16.9 0.0
2024-Aug-14 Wed 2.72 2.78 ### ### 717,621 ### ### ### 0.0
2024-Aug-13 Tue 2.79 2.85 ### ### 11.9 11.9 0.0
2024-Aug-12 Mon 2.72 2.81 2.7 2.79 730,256 2,011,855 86.1 86.1 ###
2024-Aug-09 Fri ### ### 2.59 ### 62.3 62.3 0.0
2024-Aug-08 Thu ### ### 2.47 2.59 10,094,783 12,467,057 32.9 32.9 0.2
2024-Aug-07 Wed ### ### 2.84 ### 25.6 25.6 0.0
2024-Aug-06 Tue ### ### ### ### 60.9 60.9 0.0
2024-Aug-05 Mon 3 ### ### ### 841,149 0 46.9 46.9 0.0
2024-Aug-02 Fri ### ### ### ### 20.8 20.8 0.0
2024-Aug-01 Thu 3.22 3.28 ### 3.2 349,341 ### 31.9 31.9 0.2
2024-Jul-31 Wed ### 3.23 ### 3.2 81.7 81.7 0.2
2024-Jul-30 Tue ### ### 3.055 ### 28.7 28.7 0.0
2024-Jul-29 Mon 3.21 3.21 ### ### 25.1 25.1 0.0
2024-Jul-26 Fri ### 3.24 ### ### 80.9 80.9 0.0
2024-Jul-25 Thu 3.22 3.27 ### ### 22.4 22.4 0.0
2024-Jul-24 Wed ### 3.29 ### 3.28 ### ### 0.2
2024-Jul-23 Tue 3.24 3.25 ### ### 309,328 502,658 ### ### 0.0
2024-Jul-22 Mon 3.27 ### ### 3.21 24.4 24.4 ###
2024-Jul-19 Fri ### ### 3.27 3.28 27.8 27.8 0.2
2024-Jul-18 Thu ### ### 3.29 ### 733,326 1,206,321 25.3 25.3 0.0
2024-Jul-17 Wed ### 3.53 ### 3.41 1,836,221 ### 85.2 85.2 ###
2024-Jul-16 Tue 3.5 3.52 ### 3.23 2,089,581 ### 5.5 5.5 ###
2024-Jul-15 Mon 3.7 3.725 3.45 3.59 15.5 15.5 ###
2024-Jul-12 Fri 3.87 ### 3.77 3.78 772,147 ### 14.4 14.4 0.3
2024-Jul-11 Thu 3.76 3.84 3.75 3.79 73.4 73.4 ###
2024-Jul-10 Wed ### 3.73 ### 3.72 523,443 976,221 ### ### 0.3
2024-Jul-09 Tue ### 3.71 ### 3.71 ### ### ###
2024-Jul-08 Mon ### 3.72 ### ### 599,849 ### ### ### 0.0
2024-Jul-05 Fri 3.75 3.76 ### 3.7 ### ### 0.3
2024-Jul-04 Thu 3.79 3.84 3.73 3.78 ### ### 0.3
2024-Jul-03 Wed 3.75 3.8 3.7 3.77 ### ### ###
2024-Jul-02 Tue 3.84 3.85 3.71 3.77 ### ### ###
2024-Jul-01 Mon ### ### 3.8 3.85 24.8 24.8 0.3
2024-Jun-28 Fri ### ### 3.8 ### 340,879 647,670 26.0 26.0 0.0
2024-Jun-27 Thu ### ### 3.85 ### 474,471 913,356 ### ### 0.0
2024-Jun-26 Wed ### ### ### ### ### ### 0.0
2024-Jun-25 Tue 4 ### ### ### ### ### 0.0
2024-Jun-24 Mon ### 4 3.88 ### 81.1 81.1 0.0
2024-Jun-21 Fri ### ### ### ### 1,175,840 0 77.1 77.1 0.0
2024-Jun-20 Thu ### ### ### ### 31.3 31.3 0.0
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### ### 3.87 ### ### ### 0.0
2024-Jun-17 Mon 3.87 ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### 3.87 ### 363,521 ### 27.8 27.8 0.0
2024-Jun-13 Thu ### ### ### ### 593,474 0 ### ### 0.0
2024-Jun-12 Wed ### ### 3.86 3.89 ### ### 0.3
2024-Jun-11 Tue ### ### ### ### 1,708,486 0 ### ### 0.0
2024-Jun-07 Fri ### ### ### ### 571,423 0 69.6 69.6 0.0
2024-Jun-06 Thu 3.87 3.87 3.77 3.85 31.9 31.9 0.3
2024-Jun-05 Wed ### ### 3.76 3.78 17.0 17.0 0.3
2024-Jun-04 Tue ### ### ### ### ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 21.0 21.0 0.0
2024-May-31 Fri ### ### ### ### 618,678 0 ### ### 0.0
2024-May-30 Thu ### 4.2 ### ### 1,096,252 2,302,129 23.3 23.3 0.0
2024-May-29 Wed ### 4.23 ### 4.2 ### ### ###
2024-May-28 Tue 4.4 4.4 4.4 4.4 0 0.3
2024-May-27 Mon 4.4 4.4 4.4 4.4 0 0.3
2024-May-24 Fri 4.49 4.53 4.4 4.4 16.2 16.2 0.3
2024-May-23 Thu 4.57 4.59 ### 4.53 560,870 ### 27.8 27.8 ###
2024-May-22 Wed 4.81 4.84 ### ### ### ### 0.0
2024-May-21 Tue 4.8 4.89 4.77 4.82 69.2 69.2 0.3
2024-May-20 Mon 4.7 4.85 4.7 4.75 1,110,022 5,300,355 ### ### ###
2024-May-17 Fri ### ### 4.57 4.57 946,057 2,161,740 21.1 21.1 ###
2024-May-16 Thu ### 4.7 4.56 ### 907,375 4,201,146 26.2 26.2 0.0
2024-May-15 Wed ### ### 4.52 4.59 ### ### 0.3
2024-May-14 Tue ### ### 4.55 4.55 398,276 906,077 17.9 17.9 0.3
2024-May-13 Mon ### 4.77 ### ### 32.5 32.5 0.0
2024-May-10 Fri 4.5 ### 4.5 ### ### ### 0.0
2024-May-09 Thu 4.43 4.525 4.42 4.43 74.0 74.0 ###
2024-May-08 Wed 4.51 4.51 4.41 4.45 519,156 ### ### ### 0.3
2024-May-07 Tue 4.55 ### 4.54 4.57 ### ### ###
2024-May-06 Mon 4.54 ### 4.41 4.5 556,284 ### 29.3 29.3 ###
2024-May-03 Fri ### ### 4.42 4.51 968,922 ### 15.0 15.0 0.3
2024-May-02 Thu 4.58 ### 4.455 ### 763,642 ### ### ### 0.0
2024-May-01 Wed 4.42 ### 4.4 4.56 1,194,550 ### 88.8 88.8 0.3
2024-Apr-30 Tue 4.54 ### 4.45 4.56 2,411,646 ### ### ### 0.3
2024-Apr-29 Mon ### ### ### 4.55 88.5 88.5 0.3
2024-Apr-26 Fri 4.26 4.4 4.2 ### ### ### 0.0
2024-Apr-24 Wed 4.4 4.42 ### 4.2 9.9 9.9 ###
2024-Apr-23 Tue 4.48 4.5 ### 4.47 36.2 36.2 ###
2024-Apr-22 Mon ### 4.545 ### 4.53 ### ### ###
2024-Apr-19 Fri 4.27 4.41 4.22 ### 556,876 ### ### ### 0.0
2024-Apr-18 Thu ### ### 4.25 4.26 415,457 882,846 24.1 24.1 0.3
2024-Apr-17 Wed 4.21 ### 4.21 ### 85.9 85.9 0.0
2024-Apr-16 Tue 4.23 ### ### ### ### ### 0.0
2024-Apr-15 Mon 4.22 4.27 ### 4.22 827,683 ### ### ### ###
2024-Apr-12 Fri 4.2 ### ### 4.25 ### ### ###
2024-Apr-11 Thu ### 4.25 ### ### 523,029 ### 19.2 19.2 0.0
2024-Apr-10 Wed 4.25 4.29 ### ### 578,358 1,240,577 18.4 18.4 0.0
2024-Apr-09 Tue ### ### ### 4.2 82.1 82.1 ###
2024-Apr-08 Mon ### 4.22 ### ### 701,748 1,480,688 75.5 75.5 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### 4.23 ### ### 1,339,586 2,833,224 8.9 8.9 0.0
2024-Apr-03 Wed ### 4.2 ### ### 78.7 78.7 0.0
2024-Apr-02 Tue ### ### ### ### 367,389 0 69.1 69.1 0.0
2024-Mar-28 Thu 4 4 ### ### 329,673 659,346 17.7 17.7 0.0
2024-Mar-27 Wed 3.82 ### 3.82 ### 299,876 ### 91.5 91.5 0.0
2024-Mar-26 Tue ### ### 3.83 3.87 221,874 424,888 ### ### ###
2024-Mar-25 Mon 3.87 ### 3.86 ### 83.0 83.0 0.0
2024-Mar-22 Fri 3.76 ### 3.76 ### 410,972 772,627 ### ### 0.0
2024-Mar-21 Thu 3.84 ### 3.81 ### ### ### 0.0
2024-Mar-20 Wed 3.7 3.77 3.7 3.74 36,528 ### ### ### 0.3
2024-Mar-19 Tue 3.75 3.75 3.58 3.74 35.0 35.0 0.3
2024-Mar-18 Mon ### 3.76 ### 3.76 88.4 88.4 0.3
2024-Mar-15 Fri 3.72 3.75 ### ### 19.9 19.9 0.0
2024-Mar-14 Thu 3.58 3.85 3.58 3.82 661,552 ### 94.5 94.5 0.3
2024-Mar-13 Wed 3.58 ### 3.52 ### 94,085 165,589 ### ### 0.0
2024-Mar-12 Tue 3.53 ### 3.53 ### 259,476 457,975 82.2 82.2 0.0
2024-Mar-11 Mon 3.56 ### 3.49 3.53 35.3 35.3 0.3
2024-Mar-08 Fri 3.47 3.58 3.45 3.58 334,048 1,174,178 ### ### 0.3
2024-Mar-07 Thu ### 3.47 ### 3.47 ### ### 0.2
2024-Mar-06 Wed 3.4 3.4 3.27 ### 388,985 ### 15.8 15.8 0.0
2024-Mar-05 Tue 3.4 3.51 ### ### 418,356 ### ### ### 0.0
2024-Mar-04 Mon ### 3.345 3.21 3.24 ### ### ###
2024-Mar-01 Fri ### 3.44 3.23 3.28 256,850 ### ### ### 0.2
2024-Feb-29 Thu 3.25 3.5 ### 3.5 643,625 1,126,343 ### ### 0.3
2024-Feb-28 Wed ### 3.28 ### 3.28 87.6 87.6 0.2
2024-Feb-27 Tue ### 3.24 ### 3.23 219,620 355,784 90.6 90.6 ###
2024-Feb-26 Mon ### 3.21 ### ### 242,443 389,121 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 341,326 0 27.2 27.2 0.0
2024-Feb-22 Thu ### 3.28 ### ### ### ### 0.0
2024-Feb-21 Wed ### ### ### ### 343,928 0 ### ### 0.0
2024-Feb-20 Tue 3.25 3.26 ### ### 243,657 ### ### ### 0.0
2024-Feb-19 Mon ### ### 3.2 3.23 237,026 379,241 19.2 19.2 ###
2024-Feb-16 Fri 3.29 ### 3.26 3.26 27.1 27.1 0.2
2024-Feb-15 Thu 3.29 ### 3.24 3.25 ### ### 0.2
2024-Feb-14 Wed ### ### 3.27 ### 821,478 ### 64.9 64.9 0.0
2024-Feb-13 Tue ### 3.43 ### ### 84.0 84.0 0.0
2024-Feb-12 Mon ### ### ### ### 37.8 37.8 0.0
2024-Feb-09 Fri 3.48 3.52 ### ### 9.0 9.0 0.0
2024-Feb-08 Thu 3.5 3.55 3.46 3.55 ### ### ###
2024-Feb-07 Wed 3.52 ### 3.46 3.5 611,955 1,058,682 27.9 27.9 0.3
2024-Feb-06 Tue 3.59 3.59 3.48 3.52 20.5 20.5 ###
2024-Feb-05 Mon 3.73 3.78 ### ### 19.8 19.8 0.0
2024-Feb-02 Fri 3.58 3.81 3.54 3.81 830,979 3,053,847 ### ### 0.3
2024-Feb-01 Thu 3.5 ### 3.49 3.58 ### ### 0.3
2024-Jan-31 Wed 3.47 ### 3.45 3.55 422,444 ### 83.8 83.8 ###
2024-Jan-30 Tue 3.54 3.56 3.4 3.48 ### ### 0.2
2024-Jan-29 Mon 3.22 ### ### ### 2,808,526 0 98.4 98.4 0.0
2024-Jan-25 Thu ### 3.24 ### 3.21 866,247 1,403,320 ### ### ###
2024-Jan-24 Wed ### 3.44 ### 3.21 1,724,848 ### ### ### ###
2024-Jan-23 Tue 3.41 3.52 3.4 3.52 292,227 ### 90.4 90.4 ###
2024-Jan-22 Mon ### 3.45 ### 3.44 247,874 427,582 ### ### 0.2
2024-Jan-19 Fri 3.41 3.44 ### ### 514,528 884,988 27.0 27.0 0.0
2024-Jan-18 Thu ### 3.45 ### 3.41 535,925 924,470 ### ### ###
2024-Jan-17 Wed 3.42 3.46 ### 3.42 332,554 ### ### ### 0.2
2024-Jan-16 Tue 3.55 3.57 ### 3.5 619,455 1,105,727 ### ### 0.3
2024-Jan-15 Mon ### ### 3.52 3.57 24.4 24.4 0.3
2024-Jan-12 Fri 3.58 ### 3.54 3.58 ### ### 0.3
2024-Jan-11 Thu 3.52 3.55 3.51 3.53 182,446 ### ### ### 0.3
2024-Jan-10 Wed 3.55 ### 3.54 3.54 35.9 35.9 0.3
2024-Jan-09 Tue 3.55 ### 3.51 3.55 68.9 68.9 ###
2024-Jan-08 Mon ### ### 3.55 ### 315,550 ### 37.9 37.9 0.0
2024-Jan-05 Fri ### ### ### ### 359,574 0 ### ### 0.0
2024-Jan-04 Thu 3.75 3.75 ### ### 166,472 ### ### ### 0.0
2024-Jan-03 Wed 3.86 3.87 3.79 3.81 280,480 ### 29.3 29.3 0.3
2024-Jan-02 Tue ### 4 3.75 ### 673,128 2,608,371 78.1 78.1 0.0
2023-Dec-29 Fri ### ### ### ### 77.2 77.2 0.0
2023-Dec-28 Thu 3.82 ### 3.8 ### 1,045,788 ### ### ### 0.0
2023-Dec-27 Wed ### 3.86 ### 3.82 504,871 ### ### ### 0.3
2023-Dec-22 Fri 3.4 3.55 3.4 3.5 1,029,448 ### 88.1 88.1 0.3
2023-Dec-21 Thu ### 3.42 ### 3.4 ### ### 0.2
2023-Dec-20 Wed ### 3.45 3.26 3.4 ### ### 0.2
2023-Dec-19 Tue 3.23 ### ### ### 80.8 80.8 0.0
2023-Dec-18 Mon ### ### 3.21 3.21 436,557 700,673 16.7 16.7 ###
2023-Dec-15 Fri 3.23 ### ### ### 769,021 0 86.4 86.4 0.0
2023-Dec-14 Thu ### 3.29 ### 3.25 949,955 1,562,675 95.8 95.8 0.2
2023-Dec-13 Wed ### ### 2.8 2.8 4.9 4.9 0.2
2023-Dec-12 Tue ### ### ### ### 25.6 25.6 0.0
2023-Dec-11 Mon 3.22 3.24 ### ### 18.9 18.9 0.0
2023-Dec-08 Fri 3.27 ### 3.22 3.24 23.5 23.5 ###
2023-Dec-07 Thu 3.26 ### 3.24 3.25 166,245 ### 35.2 35.2 0.2
2023-Dec-06 Wed ### ### ### ### 273,271 0 ### ### 0.0
2023-Dec-05 Tue 3.2 3.22 ### 3.22 590,175 950,181 82.5 82.5 0.2
2023-Dec-04 Mon 3.22 3.26 ### 3.26 78.4 78.4 0.2
2023-Dec-01 Fri 3.25 ### ### ### 696,486 0 12.5 12.5 0.0
2023-Nov-30 Thu ### ### 3.23 3.25 20.6 20.6 0.2
2023-Nov-29 Wed ### 3.4 3.23 ### 31.6 31.6 0.0
2023-Nov-28 Tue ### 3.26 ### 3.26 120,245 ### ### ### 0.2
2023-Nov-27 Mon 3.25 3.26 ### ### 18.9 18.9 0.0
2023-Nov-24 Fri 3.21 3.24 ### ### 246,174 ### 24.6 24.6 0.0
2023-Nov-23 Thu ### ### ### 3.2 552,553 0 11.4 11.4 0.2
2023-Nov-22 Wed 3.28 ### 3.28 ### ### ### 0.0
2023-Nov-21 Tue 3.25 ### 3.24 3.26 ### ### 0.2
2023-Nov-20 Mon ### ### ### 3.26 ### ### 0.2
2023-Nov-17 Fri ### 3.26 ### ### 104,445 170,245 84.1 84.1 0.0
2023-Nov-16 Thu 3.2 3.22 ### ### 28.9 28.9 0.0
2023-Nov-15 Wed 3.22 ### ### ### 208,249 0 ### ### 0.0
2023-Nov-14 Tue 3.2 3.25 ### ### 389,286 632,589 ### ### 0.0
2023-Nov-13 Mon ### 3.26 ### 3.2 509,326 ### ### ### 0.2
2023-Nov-10 Fri 3.2 3.25 3.155 ### 34.0 34.0 0.0
2023-Nov-09 Thu ### ### 3.21 3.21 ### ### ###
2023-Nov-08 Wed 3.46 3.46 ### ### ### ### 0.0
2023-Nov-07 Tue 3.5 3.52 3.45 3.49 338,487 1,179,627 ### ### ###
2023-Nov-06 Mon 3.45 ### 3.45 3.52 368,040 ### ### ### ###
2023-Nov-03 Fri ### 3.48 ### 3.45 ### ### ###
2023-Nov-02 Thu 3.45 3.48 3.41 3.47 67.5 67.5 0.2
2023-Nov-01 Wed ### 3.45 ### 3.44 360,926 ### ### ### 0.2
2023-Oct-31 Tue 3.41 3.43 ### 3.4 1,044,589 1,791,470 ### ### 0.2
2023-Oct-30 Mon ### 3.47 ### 3.4 231,770 402,120 79.7 79.7 0.2
2023-Oct-27 Fri ### 3.49 3.29 3.44 558,870 ### 82.9 82.9 0.2
2023-Oct-26 Thu 3.4 3.44 ### 3.4 72.2 72.2 0.2
2023-Oct-25 Wed ### 3.47 3.29 3.41 399,847 1,351,482 ### ### ###
2023-Oct-24 Tue ### 3.41 ### 3.41 74.8 74.8 ###
2023-Oct-23 Mon 3.4 3.47 3.28 ### 461,449 ### ### ### 0.0
2023-Oct-20 Fri 3.5 3.51 3.42 3.42 17.8 17.8 0.2
2023-Oct-19 Thu 3.45 3.53 3.45 3.51 ### ### ###
2023-Oct-18 Wed 3.49 3.51 3.48 3.51 ### ### ###
2023-Oct-17 Tue 3.45 3.55 3.45 3.51 ### ### ###
2023-Oct-16 Mon 3.53 3.53 3.43 3.52 ### ### ###
2023-Oct-13 Fri ### ### 3.47 3.5 ### ### 0.3
2023-Oct-12 Thu 3.42 ### 3.4 ### 380,144 646,244 96.4 96.4 0.0
2023-Oct-11 Wed 3.44 3.47 3.4 3.44 62.7 62.7 0.2
2023-Oct-10 Tue 3.46 3.5 3.43 3.44 309,754 ### ### ### 0.2
2023-Oct-09 Mon 3.46 3.55 3.4 3.45 39.4 39.4 ###
2023-Oct-06 Fri 3.5 3.52 3.44 3.47 30.4 30.4 0.2
2023-Oct-05 Thu 3.54 3.55 3.45 3.52 ### ### ###
2023-Oct-04 Wed 3.55 3.55 3.45 3.49 336,722 1,178,527 29.4 29.4 ###
2023-Oct-03 Tue 3.58 ### 3.52 3.58 ### ### 0.3
2023-Oct-02 Mon ### ### 3.55 ### 81.0 81.0 0.0
2023-Sep-29 Fri 3.58 3.71 3.58 ### 135,540 494,043 77.0 77.0 0.0
2023-Sep-28 Thu 3.46 ### 3.45 3.59 171,058 295,075 90.3 90.3 ###
2023-Sep-27 Wed 3.45 3.53 3.44 3.48 ### ### 0.2
2023-Sep-26 Tue ### 3.57 ### 3.53 486,647 ### 94.5 94.5 0.3
2023-Sep-25 Mon 3.43 3.46 3.25 ### 19.0 19.0 0.0
2023-Sep-22 Fri 3.56 3.56 3.44 3.54 294,271 1,029,948 26.1 26.1 0.3
2023-Sep-21 Thu 3.57 ### 3.5 3.56 139,241 243,671 42.0 42.0 0.3
2023-Sep-20 Wed 3.73 3.82 3.58 3.58 ### ### 0.3
2023-Sep-19 Tue 3.72 3.72 ### 3.71 270,557 ### 37.1 37.1 ###
2023-Sep-18 Mon 3.71 3.77 3.71 3.76 115,550 432,157 84.3 84.3 0.3
2023-Sep-15 Fri ### 3.8 ### 3.8 760,378 ### 91.5 91.5 ###
2023-Sep-14 Thu 3.59 ### 3.57 ### 93,871 167,559 ### ### 0.0
2023-Sep-13 Wed 3.54 ### 3.51 3.58 139,524 ### ### ### 0.3
2023-Sep-12 Tue ### ### 3.57 ### 121,275 216,475 ### ### 0.0
2023-Sep-11 Mon ### ### 3.59 ### 151,685 272,274 ### ### 0.0
2023-Sep-08 Fri 3.72 3.74 ### ### 310,029 579,754 ### ### 0.0
2023-Sep-07 Thu 3.76 3.77 3.72 3.74 39.9 39.9 0.3
2023-Sep-06 Wed ### 3.82 ### 3.78 289,188 552,349 ### ### 0.3
2023-Sep-05 Tue 3.77 3.77 ### 3.74 262,043 493,951 30.1 30.1 0.3
2023-Sep-04 Mon 3.82 3.945 3.8 3.83 439,775 1,703,028 ### ### ###
2023-Sep-01 Fri 3.75 3.85 3.71 3.8 ### ### ###
2023-Aug-31 Thu 3.7 3.77 3.7 3.77 80.2 80.2 ###
2023-Aug-30 Wed 3.79 3.82 ### ### 306,684 ### ### ### 0.0
2023-Aug-29 Tue ### 3.82 ### 3.79 ### ### ###
2023-Aug-28 Mon ### 3.72 3.55 ### 81.5 81.5 0.0
2023-Aug-25 Fri 3.71 3.81 ### ### 379,458 ### ### ### 0.0
2023-Aug-24 Thu 3.83 ### 3.76 3.81 ### ### 0.3
2023-Aug-23 Wed 3.88 ### 3.77 3.78 408,143 769,349 ### ### 0.3
2023-Aug-22 Tue ### ### ### ### 31.6 31.6 0.0
2023-Aug-21 Mon ### ### 3.87 ### 297,127 574,940 21.9 21.9 0.0
2023-Aug-18 Fri 3.88 ### 3.86 ### 357,573 ### 87.2 87.2 0.0
2023-Aug-17 Thu 3.85 ### 3.83 ### 339,976 651,054 81.1 81.1 0.0
2023-Aug-16 Wed 3.74 ### 3.74 3.86 313,280 ### ### ### 0.3
2023-Aug-15 Tue 3.73 3.83 3.73 3.81 84.7 84.7 0.3
2023-Aug-14 Mon 3.75 3.85 3.75 3.78 ### ### 0.3
2023-Aug-11 Fri 3.8 3.84 3.77 3.81 ### ### 0.3
2023-Aug-10 Thu ### ### ### 3.78 86.9 86.9 0.3
2023-Aug-09 Wed 3.43 3.725 3.43 ### 806,589 2,885,572 95.9 95.9 0.0
2023-Aug-08 Tue ### ### ### ### 0 0.0
2023-Aug-07 Mon 3.41 3.43 ### ### 276,187 ### ### ### 0.0
2023-Aug-04 Fri ### 3.41 ### ### 60,179 ### ### ### 0.0
2023-Aug-03 Thu 3.45 3.48 ### ### 57,648 ### 12.1 12.1 0.0
2023-Aug-02 Wed 3.43 3.47 ### 3.46 201,926 350,341 80.4 80.4 0.2
2023-Aug-01 Tue 3.54 3.54 3.46 3.46 92,256 ### ### ### 0.2
2023-Jul-31 Mon 3.55 3.57 3.47 3.5 84,726 ### 27.1 27.1 0.3
2023-Jul-28 Fri 3.48 3.59 3.44 3.59 194,978 685,347 ### ### ###
2023-Jul-27 Thu 3.57 ### 3.51 3.56 192,349 337,572 ### ### 0.3
2023-Jul-26 Wed 3.48 ### 3.43 3.57 86.4 86.4 0.3
2023-Jul-25 Tue 3.41 3.52 ### 3.52 82,826 145,773 90.3 90.3 ###
2023-Jul-24 Mon 3.55 3.58 3.43 3.48 355,546 1,246,188 ### ### 0.2
2023-Jul-21 Fri 3.44 3.59 3.4 3.54 87.8 87.8 0.3
2023-Jul-20 Thu 3.26 3.46 3.22 3.45 390,549 ### 94.0 94.0 ###
2023-Jul-19 Wed 3.25 3.4 3.25 3.29 ### ### ###
2023-Jul-18 Tue 3.2 3.28 3.2 3.22 100,157 ### 78.8 78.8 0.2
2023-Jul-17 Mon 3.41 3.41 3.28 3.28 97,149 ### ### ### 0.2
2023-Jul-14 Fri 3.47 3.5 3.41 3.44 23.7 23.7 0.2
2023-Jul-13 Thu 3.47 3.53 3.46 3.46 226,926 ### 29.3 29.3 0.2
2023-Jul-12 Wed 3.46 3.46 3.42 3.44 35.0 35.0 0.2
2023-Jul-11 Tue 3.46 3.48 3.4 3.47 165,189 568,250 ### ### 0.2
2023-Jul-10 Mon 3.45 3.53 3.4 3.46 500,486 1,734,183 ### ### 0.2
2023-Jul-07 Fri 3.45 3.46 ### 3.4 206,172 356,677 25.7 25.7 0.2
2023-Jul-06 Thu ### 3.45 ### 3.45 93.0 93.0 ###
2023-Jul-05 Wed ### ### ### ### 139,625 0 78.4 78.4 0.0
2023-Jul-04 Tue ### 3.44 ### ### 51,720 88,958 ### ### 0.0
2023-Jul-03 Mon ### ### ### ### ### ### 0.0
2023-Jun-30 Fri ### 3.185 ### ### ### ### 0.0
2023-Jun-29 Thu ### ### 3 ### 87.3 87.3 0.0
2023-Jun-28 Wed ### ### ### ### ### ### 0.0
2023-Jun-27 Tue ### ### ### ### 559,140 0 19.2 19.2 0.0
2023-Jun-26 Mon ### ### ### ### 534,075 0 91.3 91.3 0.0
2023-Jun-23 Fri ### ### ### ### 1,039,647 0 ### ### 0.0
2023-Jun-22 Thu 2.89 ### 2.88 ### 175,279 ### 84.9 84.9 0.0
2023-Jun-21 Wed 2.89 ### 2.82 2.87 91,324 ### 31.6 31.6 ###
2023-Jun-20 Tue 2.88 ### 2.85 2.85 277,128 ### ### ### ###
2023-Jun-19 Mon ### ### 2.78 2.84 ### ### 0.2
2023-Jun-16 Fri 2.85 ### 2.85 ### ### ### 0.0
2023-Jun-15 Thu 2.82 2.82 2.71 2.79 517,141 ### 32.0 32.0 ###
2023-Jun-14 Wed 2.87 ### 2.78 2.82 431,647 599,989 ### ### ###
2023-Jun-13 Tue ### ### 2.84 2.87 352,586 500,672 16.4 16.4 ###
2023-Jun-09 Fri 3 ### ### ### 110,222 0 76.5 76.5 0.0
2023-Jun-08 Thu ### ### ### ### 282,770 0 ### ### 0.0
2023-Jun-07 Wed ### ### 3 ### 212,024 ### ### ### 0.0
2023-Jun-06 Tue ### ### ### ### 221,320 0 ### ### 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 176,256 0 23.1 23.1 0.0
2023-Jun-01 Thu ### 3.2 ### ### 245,253 ### 22.2 22.2 0.0
2023-May-31 Wed ### 3.22 ### ### 117,672 189,451 37.8 37.8 0.0
2023-May-30 Tue ### ### ### ### 59,623 0 ### ### 0.0
2023-May-29 Mon ### 3.22 ### ### ### ### 0.0
2023-May-26 Fri ### 3.22 ### ### 99,478 160,159 ### ### 0.0
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### 3.21 ### ### 107,642 ### 41.7 41.7 0.0
2023-May-23 Tue 3.23 3.25 ### ### 99,178 ### ### ### 0.0
2023-May-22 Mon 3.21 3.28 ### 3.22 ### ### 0.2
2023-May-19 Fri 3.2 3.27 ### 3.25 179,328 ### 79.9 79.9 0.2
2023-May-18 Thu ### 3.23 ### 3.2 177,478 286,626 ### ### 0.2
2023-May-17 Wed 3.21 3.27 ### 3.21 374,977 613,087 70.3 70.3 ###
2023-May-16 Tue ### ### 3.25 3.27 235,187 382,178 ### ### ###
2023-May-15 Mon 3.4 3.42 ### ### 487,279 833,247 ### ### 0.0
2023-May-12 Fri ### ### 3.41 3.5 ### ### 0.3
2023-May-11 Thu 3.56 3.78 3.56 3.7 353,180 1,296,170 90.4 90.4 0.3
2023-May-10 Wed 3.49 3.7 3.46 3.59 250,651 ### ### ### ###
2023-May-09 Tue 3.48 3.52 3.41 3.43 192,089 665,588 ### ### 0.2
2023-May-08 Mon ### 3.55 ### 3.4 342,958 608,750 70.9 70.9 0.2
2023-May-05 Fri 3.51 3.51 3.345 3.42 310,959 ### ### ### 0.2
2023-May-04 Thu 3.47 ### 3.47 3.5 69.8 69.8 0.3
2023-May-03 Wed 3.58 ### 3.48 3.51 ### ### ###
2023-May-02 Tue 3.52 3.57 3.44 3.48 119,779 419,825 ### ### 0.2
2023-May-01 Mon 3.56 ### 3.5 3.53 140,156 245,273 ### ### 0.3
2023-Apr-28 Fri 3.54 ### 3.48 ### 932,525 ### ### ### 0.0
2023-Apr-27 Thu ### 3.72 3.54 3.56 26.2 26.2 0.3
2023-Apr-26 Wed 3.59 3.75 3.59 ### 257,323 944,375 ### ### 0.0
2023-Apr-24 Mon 3.8 3.8 ### ### 10.5 10.5 0.0
2023-Apr-21 Fri ### 3.81 ### ### ### ### 0.0
2023-Apr-20 Thu 3.76 3.76 ### ### 161,543 ### ### ### 0.0
2023-Apr-19 Wed ### 3.74 ### 3.73 ### ### ###
2023-Apr-18 Tue ### 3.76 ### ### ### ### 0.0
2023-Apr-17 Mon 3.7 3.7 3.51 ### ### ### 0.0
2023-Apr-14 Fri 3.71 3.71 3.59 3.71 ### ### ###
2023-Apr-13 Thu 3.52 3.74 3.52 3.71 93.7 93.7 ###
2023-Apr-12 Wed 3.55 ### 3.5 3.51 325,188 569,079 28.5 28.5 ###
2023-Apr-11 Tue ### 3.7 3.55 ### ### ### 0.0
2023-Apr-06 Thu 3.75 3.75 ### ### 22.5 22.5 0.0
2023-Apr-05 Wed 3.82 ### ### 3.72 16.0 16.0 0.3
2023-Apr-04 Tue 3.78 3.83 3.73 3.77 ### ### ###
2023-Apr-03 Mon 3.87 ### 3.75 3.81 ### ### 0.3
2023-Mar-31 Fri 3.86 ### 3.79 3.8 ### ### ###
2023-Mar-30 Thu 3.79 3.85 3.73 3.83 267,246 ### ### ### ###
2023-Mar-29 Wed 3.72 3.84 3.72 3.75 75.6 75.6 0.3
2023-Mar-28 Tue 3.74 3.78 ### 3.73 ### ### ###
2023-Mar-27 Mon 3.74 3.82 3.7 3.7 ### ### 0.3
2023-Mar-24 Fri 3.8 3.86 3.7 3.83 489,073 ### ### ### ###
2023-Mar-23 Thu ### 3.87 ### 3.85 ### ### 0.3
2023-Mar-22 Wed ### 3.755 ### 3.71 492,772 925,179 73.7 73.7 ###
2023-Mar-21 Tue ### 3.745 ### ### 81.5 81.5 0.0
2023-Mar-20 Mon ### 3.79 3.58 3.74 86.9 86.9 0.3
2023-Mar-17 Fri 3.4 ### ### ### 7,702,925 0 95.2 95.2 0.0
2023-Mar-16 Thu 3.5 3.5 ### 3.42 ### ### 0.2
2023-Mar-15 Wed ### ### 3.53 3.56 280,159 494,480 24.8 24.8 0.3
2023-Mar-14 Tue 3.71 3.78 3.5 3.55 ### ### ###
2023-Mar-13 Mon 3.74 3.79 3.51 ### ### ### 0.0
2023-Mar-10 Fri 3.7 3.79 ### 3.76 1,328,157 2,516,857 ### ### 0.3
2023-Mar-09 Thu 3.57 3.875 3.57 3.84 693,440 ### ### ### 0.3
2023-Mar-08 Wed 3.4 ### ### ### 547,258 0 95.5 95.5 0.0
2023-Mar-07 Tue 3.54 ### 3.46 ### 86.8 86.8 0.0
2023-Mar-06 Mon ### 3.58 ### 3.54 652,551 ### 93.4 93.4 0.3
2023-Mar-03 Fri 3.25 3.41 3.25 ### ### ### 0.0
2023-Mar-02 Thu 3.21 ### ### 3.27 83.9 83.9 ###
2023-Mar-01 Wed ### 3.27 ### 3.24 277,647 453,952 94.9 94.9 ###
2023-Feb-28 Tue ### ### ### ### ### ### 0.0
2023-Feb-27 Mon ### ### 2.89 ### ### ### 0.0
2023-Feb-24 Fri 3.2 3.2 3.145 ### 32.4 32.4 0.0
2023-Feb-23 Thu ### 3.24 ### 3.21 80,920 ### 88.2 88.2 ###
2023-Feb-22 Wed ### 3.26 ### 3.23 136,059 221,776 87.4 87.4 ###
2023-Feb-21 Tue 3.23 ### 3.21 3.25 73.0 73.0 0.2
2023-Feb-20 Mon ### 3.24 ### 3.24 152,186 246,541 ### ### ###
2023-Feb-17 Fri ### ### ### ### 812,386 0 ### ### 0.0
2023-Feb-16 Thu 3.2 3.345 ### 3.25 75.8 75.8 0.2
2023-Feb-15 Wed 3.22 ### 3.21 3.22 75.4 75.4 0.2
2023-Feb-14 Tue ### ### 3.2 3.29 673,140 1,077,024 41.8 41.8 ###
2023-Feb-13 Mon ### 3.41 3.27 ### 287,880 ### 88.7 88.7 0.0
2023-Feb-10 Fri 3.4 3.49 ### 3.4 385,244 672,250 73.9 73.9 0.2
2023-Feb-09 Thu 3.4 3.45 ### 3.4 76.3 76.3 0.2
2023-Feb-08 Wed ### 3.46 ### 3.46 ### ### 0.2
2023-Feb-07 Tue ### ### ### ### 246,543 0 ### ### 0.0
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri 3.2 3.29 ### ### ### ### 0.0
2023-Feb-02 Thu 3.22 ### ### 3.27 323,741 0 ### ### ###
2023-Feb-01 Wed ### ### ### 3.25 90.0 90.0 0.2
2023-Jan-31 Tue ### 3.22 ### ### ### ### 0.0
2023-Jan-30 Mon ### 3.22 ### ### 211,471 ### 84.8 84.8 0.0
2023-Jan-27 Fri 3.26 3.28 ### 3.2 359,620 589,776 22.4 22.4 0.2
2023-Jan-25 Wed ### ### 3.26 ### 73.3 73.3 0.0
2023-Jan-24 Tue ### 3.4 3.26 ### ### ### 0.0
2023-Jan-23 Mon ### ### 3.2 ### 76.2 76.2 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu 3.25 ### 3.23 ### ### ### 0.0
2023-Jan-18 Wed ### ### 3.2 3.28 ### ### 0.2
2023-Jan-17 Tue 3.45 3.45 ### ### 330,745 ### ### ### 0.0
2023-Jan-16 Mon ### 3.51 ### 3.51 ### ### ###
2023-Jan-13 Fri 3.25 ### ### ### 82.2 82.2 0.0
2023-Jan-12 Thu 3.2 ### ### 3.29 266,778 0 ### ### ###
2023-Jan-11 Wed ### 3.2 ### ### 69.9 69.9 0.0
2023-Jan-10 Tue 3.23 3.23 ### ### 103,655 ### 20.8 20.8 0.0
2023-Jan-09 Mon ### 3.255 ### 3.23 263,227 ### 89.6 89.6 ###
2023-Jan-06 Fri ### ### ### ### 7.7 7.7 0.0
2023-Jan-05 Thu ### 3.22 ### 3.2 266,528 ### 71.7 71.7 0.2
2023-Jan-04 Wed ### ### ### ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 74,984 0 39.8 39.8 0.0
2022-Dec-30 Fri ### ### ### ### 95,671 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 3.25 ### 3.25 ### 210,057 341,342 90.8 90.8 0.0
2022-Dec-22 Thu 3.25 ### 3.23 ### 79.9 79.9 0.0
2022-Dec-21 Wed ### 3.28 ### 3.23 407,380 ### 78.1 78.1 ###
2022-Dec-20 Tue ### 3.2 ### ### 92.3 92.3 0.0
2022-Dec-19 Mon ### ### 2.85 ### 318,258 ### ### ### 0.0
2022-Dec-16 Fri ### ### 2.83 2.83 201,754 285,481 1.7 1.7 0.2
2022-Dec-15 Thu 3.25 3.26 ### ### ### ### 0.0
2022-Dec-14 Wed ### 3.28 ### 3.28 350,049 574,080 88.0 88.0 0.2
2022-Dec-13 Tue ### 3.23 ### ### 77.1 77.1 0.0
2022-Dec-12 Mon ### ### ### ### 136,146 0 ### ### 0.0


1 2 3 4 5 6 7 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 2025-05-01 02:01:05 thru 2025-05-01 02:01:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000