End of day Prices (full format), 300 Days for (AFI) AUSTRALIAN FOUNDATION INVESTMENT COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.24 |
2024-Apr-17 Wed
| 7.29
| 7.29
| 7.22
| 7.25
| 302,650
| 2,195,725
| 29.6
| 29.6
| 0.5 |
2024-Apr-16 Tue
| 7.28
| ###
| 7.25
| 7.26
| 296,525
| ###
| 50.8
| 50.8
| 0.5 |
2024-Apr-15 Mon
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| 7.41
| ###
| 7.4
| 639,926
| 2,370,925
| 75.3
| 75.3
| 0.5 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 335,148
| 0
| 70.5
| 70.5
| 0.0 |
2024-Apr-08 Mon
| 7.27
| ###
| 7.27
| 7.27
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| ###
| 7.26
| 7.27
|
|
| 28.5
| 28.5
| ### |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 353,820
| 0
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 487,786
| 0
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 7.29
| ###
| 455,044
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 7.28
| ###
| 7.27
| 7.29
| 490,124
| ###
| 64.9
| 64.9
| ### |
2024-Mar-26 Tue
| ###
| ###
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 466,052
| 0
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 7.29
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Mar-21 Thu
| 7.28
| ###
| 7.26
| ###
| 274,324
| ###
| 66.8
| 66.8
| 0.0 |
2024-Mar-20 Wed
| 7.25
| 7.29
| 7.23
| 7.25
|
|
| 71.9
| 71.9
| 0.5 |
2024-Mar-19 Tue
| 7.23
| 7.25
| 7.2
| 7.23
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 7.2
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2024-Mar-15 Fri
| 7.25
| 7.26
| ###
| 7.2
|
|
| 29.1
| 29.1
| 0.5 |
2024-Mar-14 Thu
| ###
| ###
| 7.24
| 7.24
| 363,720
| ###
| 24.0
| 24.0
| 0.5 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 327,122
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 7.28
| 7.29
|
|
| ###
| ###
| ### |
2024-Mar-11 Mon
| 7.43
| 7.44
| ###
| ###
| 589,482
| 2,192,873
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 7.42
| 7.47
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2024-Mar-07 Thu
| ###
| 7.42
| ###
| 7.4
| 466,953
| ###
| 68.9
| 68.9
| 0.5 |
2024-Mar-06 Wed
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 7.345
| ###
| 452,847
| 1,663,080
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 7.4
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 7.43
| ###
| 7.4
| 296,257
| ###
| 64.5
| 64.5
| 0.5 |
2024-Feb-29 Thu
| ###
| 7.43
| ###
| ###
| 596,446
| ###
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 7.44
| 7.45
| ###
| 7.41
|
|
| ###
| ###
| ### |
2024-Feb-27 Tue
| 7.4
| 7.47
| ###
| 7.45
| 508,088
| ###
| 77.1
| 77.1
| 0.5 |
2024-Feb-26 Mon
| 7.45
| 7.48
| ###
| 7.4
|
|
| 34.3
| 34.3
| 0.5 |
2024-Feb-23 Fri
| 7.45
| 7.5
| 7.45
| 7.48
|
|
| ###
| ###
| 0.5 |
2024-Feb-22 Thu
| ###
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2024-Feb-21 Wed
| ###
| 7.4
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2024-Feb-19 Mon
| 7.45
| 7.46
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2024-Feb-16 Fri
| 7.48
| 7.49
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2024-Feb-15 Thu
| 7.52
| 7.53
| 7.46
| 7.48
|
|
| 29.2
| 29.2
| 0.5 |
2024-Feb-14 Wed
| 7.47
| 7.55
| 7.45
| 7.51
|
|
| ###
| ###
| ### |
2024-Feb-13 Tue
| 7.44
| ###
| 7.44
| 7.5
| 483,448
| 1,798,426
| ###
| ###
| 0.5 |
2024-Feb-12 Mon
| 7.48
| 7.51
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-09 Fri
| 7.4
| 7.5
| 7.4
| 7.5
|
|
| 78.9
| 78.9
| 0.5 |
2024-Feb-08 Thu
| 7.4
| 7.42
| ###
| 7.4
| 506,284
| ###
| 66.2
| 66.2
| 0.5 |
2024-Feb-07 Wed
| ###
| 7.42
| ###
| 7.41
|
|
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| 7.4
| ###
| ###
|
|
| 44.2
| 44.2
| 0.0 |
2024-Feb-02 Fri
| 7.4
| 7.42
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2024-Feb-01 Thu
| 7.5
| 7.51
| 7.48
| 7.49
|
|
| 41.9
| 41.9
| ### |
2024-Jan-31 Wed
| 7.48
| 7.52
| 7.46
| 7.52
| 618,580
| ###
| 67.8
| 67.8
| 0.5 |
2024-Jan-30 Tue
| 7.5
| 7.51
| 7.47
| 7.47
|
|
| 31.3
| 31.3
| ### |
2024-Jan-29 Mon
| 7.47
| 7.5
| 7.46
| 7.5
| 369,123
| 2,761,040
| ###
| ###
| 0.5 |
2024-Jan-25 Thu
| 7.48
| 7.5
| 7.47
| 7.47
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 7.47
| 7.49
| 7.41
| 7.48
|
|
| 69.6
| 69.6
| 0.5 |
2024-Jan-23 Tue
| 7.44
| 7.49
| 7.44
| 7.47
|
|
| 73.4
| 73.4
| ### |
2024-Jan-22 Mon
| 7.51
| 7.51
| ###
| 7.49
|
|
| 41.3
| 41.3
| ### |
2024-Jan-19 Fri
| 7.42
| 7.51
| 7.42
| 7.51
|
|
| 81.3
| 81.3
| ### |
2024-Jan-18 Thu
| 7.46
| 7.49
| 7.42
| 7.48
|
|
| ###
| ###
| 0.5 |
2024-Jan-17 Wed
| 7.47
| 7.5
| 7.46
| 7.49
| 530,527
| 3,968,341
| 75.4
| 75.4
| ### |
2024-Jan-16 Tue
| 7.49
| 7.5
| 7.46
| 7.48
| 285,927
| ###
| 43.6
| 43.6
| 0.5 |
2024-Jan-15 Mon
| 7.51
| 7.53
| 7.49
| 7.49
| 750,989
| 5,639,927
| ###
| ###
| ### |
2024-Jan-12 Fri
| 7.51
| 7.52
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2024-Jan-11 Thu
| 7.51
| 7.52
| 7.5
| 7.5
| 339,389
| ###
| ###
| ###
| 0.5 |
2024-Jan-10 Wed
| 7.51
| 7.52
| 7.49
| 7.5
| 255,687
| ###
| 38.0
| 38.0
| 0.5 |
2024-Jan-09 Tue
| 7.48
| 7.51
| 7.48
| 7.5
| 490,042
| ###
| 71.8
| 71.8
| 0.5 |
2024-Jan-08 Mon
| 7.48
| 7.5
| 7.45
| 7.46
|
|
| 45.0
| 45.0
| 0.5 |
2024-Jan-05 Fri
| 7.44
| 7.48
| 7.43
| 7.47
|
|
| 74.1
| 74.1
| ### |
2024-Jan-04 Thu
| 7.44
| 7.46
| 7.43
| 7.43
| 156,052
| ###
| 34.1
| 34.1
| ### |
2024-Jan-03 Wed
| 7.44
| 7.46
| 7.43
| 7.44
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 7.44
| 7.45
| 7.42
| 7.44
| 409,724
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 7.44
| 7.47
| 7.44
| 7.45
|
|
| 69.2
| 69.2
| 0.5 |
2023-Dec-28 Thu
| 7.43
| 7.47
| 7.42
| 7.42
|
|
| 27.8
| 27.8
| 0.5 |
2023-Dec-27 Wed
| ###
| 7.44
| ###
| 7.44
| 362,444
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 7.41
| ###
| ###
| 477,087
| ###
| 74.4
| 74.4
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 7.29
| ###
| 392,156
| ###
| 35.8
| 35.8
| 0.0 |
2023-Dec-20 Wed
| 7.29
| 7.4
| 7.29
| ###
| 540,470
| 3,969,752
| 72.1
| 72.1
| 0.0 |
2023-Dec-19 Tue
| 7.25
| ###
| 7.25
| 7.25
| 654,273
| ###
| 61.4
| 61.4
| 0.5 |
2023-Dec-18 Mon
| 7.25
| 7.27
| 7.23
| 7.25
|
|
| 67.3
| 67.3
| 0.5 |
2023-Dec-15 Fri
| 7.26
| 7.27
| 7.25
| 7.25
| 432,949
| ###
| 33.6
| 33.6
| 0.5 |
2023-Dec-14 Thu
| ###
| 7.27
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 464,123
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 298,543
| 0
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 300,370
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 417,787
| 0
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 377,949
| 0
| 79.6
| 79.6
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 328,075
| 0
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| 7
| ###
| 459,889
| ###
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 411,127
| 0
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 325,485
| 0
| 35.2
| 35.2
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| 7
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 6.925
| ###
| 497,456
| 1,722,441
| 43.6
| 43.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 541,771
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| 6.89
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 315,978
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 6.89
| ###
| 394,154
| ###
| 33.7
| 33.7
| 0.0 |
2023-Nov-03 Fri
| 6.79
| ###
| 6.79
| 6.88
| 445,370
| ###
| ###
| ###
| ### |
2023-Nov-02 Thu
| ###
| 6.8
| ###
| 6.78
| 454,887
| ###
| 79.8
| 79.8
| 0.5 |
2023-Nov-01 Wed
| ###
| ###
| 6.55
| ###
| 314,185
| 1,028,955
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| 6.55
| 6.55
| 390,651
| 1,279,382
| 31.2
| 31.2
| 0.5 |
2023-Oct-30 Mon
| ###
| ###
| 6.54
| 6.59
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 6.55
| ###
| 6.54
| 6.56
| 328,946
| 1,075,653
| 66.3
| 66.3
| 0.5 |
2023-Oct-26 Thu
| ###
| ###
| 6.53
| 6.54
| 585,457
| ###
| ###
| ###
| 0.5 |
2023-Oct-25 Wed
| ###
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 6.75
| 6.75
| ###
| ###
| 483,079
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 6.77
| 6.8
| 6.75
| 6.76
| 272,044
| ###
| ###
| ###
| 0.5 |
2023-Oct-19 Thu
| 6.8
| 6.81
| 6.74
| 6.8
|
|
| ###
| ###
| 0.5 |
2023-Oct-18 Wed
| 6.8
| 6.82
| 6.77
| 6.8
| 316,875
| ###
| 71.8
| 71.8
| 0.5 |
2023-Oct-17 Tue
| 6.76
| 6.81
| 6.75
| 6.78
| 552,225
| 3,744,085
| 75.7
| 75.7
| 0.5 |
2023-Oct-16 Mon
| 6.78
| 6.79
| 6.74
| 6.75
|
|
| 42.0
| 42.0
| 0.5 |
2023-Oct-13 Fri
| 6.83
| 6.84
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| 6.83
| 6.86
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
2023-Oct-11 Wed
| 6.84
| 6.87
| 6.81
| 6.82
|
|
| 27.8
| 27.8
| 0.5 |
2023-Oct-10 Tue
| 6.84
| ###
| 6.82
| 6.83
|
|
| 30.4
| 30.4
| 0.5 |
2023-Oct-09 Mon
| 6.84
| 6.89
| 6.8
| 6.8
| 351,274
| 2,404,470
| 35.1
| 35.1
| 0.5 |
2023-Oct-06 Fri
| 6.8
| ###
| 6.8
| 6.84
| 382,927
| 1,301,951
| ###
| ###
| 0.5 |
2023-Oct-05 Thu
| 6.81
| 6.83
| 6.77
| 6.8
|
|
| 33.9
| 33.9
| 0.5 |
2023-Oct-04 Wed
| 6.83
| 6.85
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
2023-Oct-03 Tue
| 6.86
| 6.89
| 6.81
| 6.83
| 308,849
| ###
| 38.4
| 38.4
| 0.5 |
2023-Oct-02 Mon
| 6.88
| ###
| 6.82
| 6.84
|
|
| 30.5
| 30.5
| 0.5 |
2023-Sep-29 Fri
| 6.84
| ###
| 6.84
| 6.87
| 249,142
| ###
| 67.3
| 67.3
| ### |
2023-Sep-28 Thu
| 6.87
| 6.89
| 6.79
| 6.79
|
|
| ###
| ###
| 0.5 |
2023-Sep-27 Wed
| ###
| ###
| 6.85
| 6.85
|
|
| 27.6
| 27.6
| ### |
2023-Sep-26 Tue
| ###
| ###
| 6.88
| 6.88
|
|
| 40.7
| 40.7
| ### |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 281,184
| 0
| 30.4
| 30.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 550,228
| 0
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2023-Sep-20 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 7
| ###
| 7
| 199,429
| ###
| ###
| ###
| 0.5 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 324,523
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 292,424
| 0
| 64.8
| 64.8
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 310,947
| 0
| 79.0
| 79.0
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| 471,381
| 0
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 338,222
| 0
| 29.4
| 29.4
| 0.0 |
2023-Sep-05 Tue
| ###
| 7
| ###
| 7
|
|
| 75.8
| 75.8
| 0.5 |
2023-Sep-04 Mon
| ###
| 7
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| 7
| ###
| ###
| 313,187
| 1,096,154
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 6.89
| ###
| 6.87
| ###
| 422,580
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 6.88
| ###
| 6.86
| 6.87
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 6.88
| ###
| 6.85
| 6.86
|
|
| 32.7
| 32.7
| 0.5 |
2023-Aug-28 Mon
| 6.88
| 6.89
| 6.85
| 6.86
| 275,650
| ###
| ###
| ###
| 0.5 |
2023-Aug-25 Fri
| ###
| ###
| 6.86
| 6.86
| 295,924
| ###
| ###
| ###
| 0.5 |
2023-Aug-24 Thu
| ###
| ###
| 6.87
| ###
| 391,741
| ###
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 244,129
| 0
| 34.3
| 34.3
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 322,551
| 0
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 7
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Aug-17 Thu
| ###
| 7
| ###
| 7
| 332,888
| ###
| 75.0
| 75.0
| 0.5 |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 668,270
| 0
| 27.4
| 27.4
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 501,486
| 0
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 442,252
| 0
| 73.7
| 73.7
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 7
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Aug-10 Thu
| 7.2
| 7.27
| ###
| 7.21
|
|
| 64.4
| 64.4
| ### |
2023-Aug-09 Wed
| 7.22
| 7.23
| ###
| ###
| 316,679
| ###
| 30.7
| 30.7
| 0.0 |
2023-Aug-08 Tue
| 7.23
| 7.27
| 7.21
| 7.22
|
|
| ###
| ###
| 0.5 |
2023-Aug-07 Mon
| 7.21
| 7.23
| 7.2
| 7.22
|
|
| 72.6
| 72.6
| 0.5 |
2023-Aug-04 Fri
| 7.21
| 7.22
| ###
| 7.21
| 381,856
| ###
| 67.1
| 67.1
| ### |
2023-Aug-03 Thu
| ###
| 7.23
| ###
| 7.21
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 7.22
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 7.21
| 7.24
| 7.2
| 7.22
|
|
| 68.5
| 68.5
| 0.5 |
2023-Jul-31 Mon
| ###
| 7.24
| ###
| 7.21
|
|
| 74.6
| 74.6
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| 429,773
| 0
| 69.9
| 69.9
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 446,640
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 480,248
| 0
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 541,757
| 0
| 34.2
| 34.2
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 365,378
| 0
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 343,349
| 0
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 7
| 7
| 410,550
| 1,436,925
| 35.5
| 35.5
| 0.5 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 425,170
| 0
| 35.1
| 35.1
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 201,077
| 0
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 298,355
| 0
| 70.4
| 70.4
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| 484,176
| 0
| 57.3
| 57.3
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| 671,641
| 0
| ###
| ###
| 0.0 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| 376,089
| 0
| 30.6
| 30.6
| 0.0 |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 494,924
| 0
| 38.0
| 38.0
| 0.0 |
2023-Jun-26 Mon
| 7
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| 7
| 7
| 516,552
| ###
| ###
| ###
| 0.5 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 788,177
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| 7
| ###
| 617,781
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 339,645
| 0
| 40.7
| 40.7
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 7
| ###
| 451,474
| 1,580,159
| 38.9
| 38.9
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| 319,452
| 0
| 76.4
| 76.4
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 480,388
| 0
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 246,889
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 485,626
| 0
| 32.9
| 32.9
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 546,654
| 0
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| 350,349
| 0
| 73.8
| 73.8
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 399,758
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 327,680
| 0
| 31.0
| 31.0
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| 295,989
| 0
| 32.5
| 32.5
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-May-15 Mon
| ###
| 7.2
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 274,844
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| 7.21
| ###
| ###
| 265,943
| 958,724
| 34.4
| 34.4
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 333,140
| 0
| 78.0
| 78.0
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 376,875
| 0
| 34.5
| 34.5
| 0.0 |
2023-May-04 Thu
| ###
| 7.2
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 485,221
| 0
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 7.21
| 7.22
| ###
| ###
| 321,678
| 1,161,257
| 47.3
| 47.3
| 0.0 |
2023-May-01 Mon
| ###
| 7.23
| ###
| ###
| 535,858
| 1,937,126
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 7.25
| 7.25
| ###
| ###
| 506,944
| 1,837,672
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| 7.23
| 7.25
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2023-Apr-26 Wed
| 7.23
| 7.27
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
2023-Apr-24 Mon
| 7.27
| 7.29
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2023-Apr-21 Fri
| 7.29
| ###
| 7.25
| 7.26
|
|
| ###
| ###
| 0.5 |
2023-Apr-20 Thu
| 7.26
| ###
| 7.24
| 7.29
| 306,625
| 1,109,982
| 75.5
| 75.5
| ### |
2023-Apr-19 Wed
| ###
| ###
| 7.24
| 7.25
|
|
| ###
| ###
| 0.5 |
2023-Apr-18 Tue
| 7.25
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 7.24
| 7.28
| 7.23
| 7.25
| 295,747
| 2,145,644
| 72.3
| 72.3
| 0.5 |
2023-Apr-14 Fri
| 7.28
| 7.29
| 7.24
| 7.26
|
|
| 27.1
| 27.1
| 0.5 |
2023-Apr-13 Thu
| ###
| ###
| 7.23
| 7.23
| 399,242
| 1,443,259
| 22.8
| 22.8
| ### |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2023-Apr-11 Tue
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| 7.42
| ###
| ###
| 244,952
| 908,771
| 71.3
| 71.3
| 0.0 |
2023-Apr-05 Wed
| 7.45
| 7.45
| ###
| ###
| 298,483
| 1,111,849
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 7.43
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2023-Apr-03 Mon
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2023-Mar-31 Fri
| ###
| 7.4
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| 7.25
| ###
| 7.22
| 7.25
| 347,955
| ###
| ###
| ###
| 0.5 |
2023-Mar-29 Wed
| 7.21
| 7.23
| ###
| 7.2
| 208,880
| ###
| 34.8
| 34.8
| 0.5 |
2023-Mar-28 Tue
| 7.23
| 7.25
| ###
| 7.2
| 336,758
| 1,220,747
| 28.2
| 28.2
| 0.5 |
2023-Mar-27 Mon
| 7.24
| ###
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2023-Mar-24 Fri
| 7.26
| 7.27
| 7.22
| 7.25
| 213,357
| 1,545,771
| ###
| ###
| 0.5 |
2023-Mar-23 Thu
| 7.26
| ###
| 7.25
| 7.25
| 226,287
| ###
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| 7.28
| ###
| 7.25
| 7.25
| 318,225
| ###
| 35.5
| 35.5
| 0.5 |
2023-Mar-21 Tue
| 7.28
| ###
| 7.23
| 7.24
| 272,773
| 986,074
| ###
| ###
| 0.5 |
2023-Mar-20 Mon
| 7.28
| 7.4
| 7.25
| 7.25
| 297,270
| ###
| ###
| ###
| 0.5 |
2023-Mar-17 Fri
| 7.26
| ###
| 7.25
| 7.27
|
|
| 64.8
| 64.8
| ### |
2023-Mar-16 Thu
| ###
| ###
| 7.23
| 7.23
|
|
| 33.6
| 33.6
| ### |
2023-Mar-15 Wed
| 7.41
| 7.44
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-Mar-14 Tue
| 7.41
| 7.46
| 7.4
| 7.4
|
|
| 49.9
| 49.9
| 0.5 |
2023-Mar-13 Mon
| 7.5
| 7.53
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2023-Mar-10 Fri
| 7.57
| 7.58
| 7.5
| 7.5
| 262,651
| 1,980,388
| ###
| ###
| 0.5 |
2023-Mar-09 Thu
| 7.55
| 7.59
| 7.53
| 7.57
|
|
| 71.3
| 71.3
| ### |
2023-Mar-08 Wed
| 7.54
| 7.57
| 7.52
| 7.55
|
|
| ###
| ###
| ### |
2023-Mar-07 Tue
| 7.53
| 7.57
| 7.51
| 7.57
|
|
| ###
| ###
| ### |
2023-Mar-06 Mon
| 7.56
| 7.59
| 7.5
| 7.53
|
|
| ###
| ###
| 0.5 |
2023-Mar-03 Fri
| 7.55
| 7.58
| 7.52
| 7.57
|
|
| 73.6
| 73.6
| ### |
2023-Mar-02 Thu
| 7.53
| 7.59
| 7.53
| 7.55
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 7.55
| 7.57
| 7.52
| 7.54
|
|
| 33.0
| 33.0
| 0.5 |
2023-Feb-28 Tue
| 7.53
| 7.54
| 7.51
| 7.51
| 223,946
| ###
| ###
| ###
| ### |
2023-Feb-27 Mon
| 7.51
| 7.54
| 7.51
| 7.51
|
|
| 78.6
| 78.6
| ### |
2023-Feb-24 Fri
| 7.5
| 7.53
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 7.53
| 7.55
| 7.5
| 7.5
| 301,558
| 2,269,223
| 35.8
| 35.8
| 0.5 |
2023-Feb-22 Wed
| 7.51
| 7.58
| 7.51
| 7.53
| 214,126
| 1,615,580
| ###
| ###
| 0.5 |
2023-Feb-21 Tue
| 7.54
| 7.55
| 7.52
| 7.52
| 302,756
| ###
| ###
| ###
| 0.5 |
2023-Feb-20 Mon
| 7.52
| 7.54
| 7.5
| 7.53
| 243,070
| 1,827,886
| ###
| ###
| 0.5 |
2023-Feb-17 Fri
| 7.56
| 7.58
| 7.5
| 7.51
| 399,442
| ###
| 37.9
| 37.9
| ### |
2023-Feb-16 Thu
| 7.55
| 7.58
| 7.53
| 7.58
| 316,326
| 2,389,842
| ###
| ###
| ### |
2023-Feb-15 Wed
| 7.53
| 7.59
| 7.5
| 7.52
| 300,056
| 2,263,922
| ###
| ###
| 0.5 |
2023-Feb-14 Tue
| 7.51
| 7.54
| 7.49
| 7.52
|
|
| 76.9
| 76.9
| 0.5 |
2023-Feb-13 Mon
| 7.5
| 7.53
| 7.49
| 7.49
| 364,846
| ###
| 45.6
| 45.6
| ### |
2023-Feb-10 Fri
| 7.52
| 7.54
| 7.49
| 7.5
| 206,471
| 1,551,629
| ###
| ###
| 0.5 |
2023-Feb-09 Thu
| 7.5
| 7.55
| 7.49
| 7.55
|
|
| 81.5
| 81.5
| ### |
|