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 Fri 25-Dec-26 07:26:41 AM 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

(AIZ) AIR NEW ZEALAND LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AIZ    Limits Next Section


Company Details for (AIZ) AIR NEW ZEALAND LIMITED

Listing Code AIZ
Listing Name AIR NEW ZEALAND LIMITED
GICS Sector Transportation
ISIN Name AIR NEW ZEALAND
ISIN Security ORDINARY FULLY PAID
ISIN Code NZAIRE0001S2


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for AIZ .. Tuesday 23rd December 2025

AIZ 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 0.2 2 ###
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (AIZ) AIR NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-14 Mon 0.72 0.72 0.71 ### 34.5 34.5 0.0
2023-Aug-11 Fri ### 0.725 ### 0.72 497,224 180,243 ### ### ###
2023-Aug-10 Thu ### 0.72 ### ### 263,175 94,743 ### ### 0.0
2023-Aug-09 Wed 0.72 0.72 ### ### 134,426 ### 32.0 32.0 0.0
2023-Aug-08 Tue 0.725 0.725 ### ### ### ### 0.0
2023-Aug-07 Mon 0.72 0.725 0.72 0.72 ### ### ###
2023-Aug-04 Fri 0.725 0.725 0.72 0.72 26.3 26.3 ###
2023-Aug-03 Thu 0.73 0.73 0.725 0.725 156,578 ### ### ### ###
2023-Aug-02 Wed 0.72 ### 0.72 0.73 976,259 351,453 83.1 83.1 0.1
2023-Aug-01 Tue 0.73 0.73 0.72 0.72 24.7 24.7 ###
2023-Jul-31 Mon 0.73 0.73 0.72 0.7275 1,141,844 ### ### ### 0.1
2023-Jul-28 Fri 0.72 0.73 0.72 0.73 474,824 344,247 82.2 82.2 0.1
2023-Jul-27 Thu 0.72 0.725 ### 0.72 291,778 ### 60.1 60.1 ###
2023-Jul-26 Wed 0.72 0.725 ### 0.72 596,152 ### 66.3 66.3 ###
2023-Jul-25 Tue 0.72 0.73 0.72 0.72 402,240 291,624 73.4 73.4 ###
2023-Jul-24 Mon 0.725 0.725 0.72 0.72 ### ### ###
2023-Jul-21 Fri ### 0.72 ### 0.72 ### ### ###
2023-Jul-20 Thu 0.72 0.73 ### ### 630,224 ### 33.0 33.0 0.0
2023-Jul-19 Wed 0.73 0.73 0.72 0.72 22.7 22.7 ###
2023-Jul-18 Tue 0.725 0.73 0.725 0.73 261,046 ### ### ### 0.1
2023-Jul-17 Mon 0.725 ### 0.725 0.725 ### ### ###
2023-Jul-14 Fri 0.725 ### 0.725 0.73 68.1 68.1 0.1
2023-Jul-13 Thu 0.73 0.73 0.72 0.72 854,045 619,182 ### ### ###
2023-Jul-12 Wed 0.73 ### 0.725 0.725 34.0 34.0 ###
2023-Jul-11 Tue 0.725 ### 0.7225 ### ### ### 0.0
2023-Jul-10 Mon 0.725 0.73 0.72 0.72 39.6 39.6 ###
2023-Jul-07 Fri 0.725 0.73 0.72 0.73 78.5 78.5 0.1
2023-Jul-06 Thu 0.72 0.7325 0.72 0.72 76.8 76.8 ###
2023-Jul-05 Wed 0.72 0.73 ### 0.725 694,088 253,342 75.3 75.3 ###
2023-Jul-04 Tue 0.725 0.725 ### 0.725 ### ### ###
2023-Jul-03 Mon ### 0.725 0.71 0.71 658,640 472,574 ### ### ###
2023-Jun-30 Fri 0.71 ### ### ### 66.1 66.1 0.0
2023-Jun-29 Thu 0.71 ### ### ### 25.4 25.4 0.0
2023-Jun-28 Wed 0.71 0.72 0.71 0.72 ### ### ###
2023-Jun-27 Tue ### ### ### ### 365,426 0 ### ### 0.0
2023-Jun-26 Mon 0.71 ### ### ### 239,450 0 ### ### 0.0
2023-Jun-23 Fri ### 0.72 ### ### 331,321 119,275 31.1 31.1 0.0
2023-Jun-22 Thu ### 0.72 ### 0.72 ### ### ###
2023-Jun-21 Wed 0.72 0.72 ### ### 195,141 70,250 ### ### 0.0
2023-Jun-20 Tue 0.72 0.725 ### ### 820,170 ### 32.3 32.3 0.0
2023-Jun-19 Mon 0.72 0.73 0.72 0.72 452,859 328,322 ### ### ###
2023-Jun-16 Fri 0.72 0.73 0.72 0.73 530,170 384,373 73.4 73.4 0.1
2023-Jun-15 Thu 0.72 0.725 0.72 0.725 1,191,648 ### 78.5 78.5 ###
2023-Jun-14 Wed 0.72 0.72 0.71 0.72 73.0 73.0 ###
2023-Jun-13 Tue 0.71 0.72 0.71 0.72 ### ### ###
2023-Jun-09 Fri ### 0.71 0.7 0.71 76.9 76.9 ###
2023-Jun-08 Thu 0.71 0.71 0.7 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### ### 971,277 0 ### ### 0.0
2023-Jun-06 Tue 0.71 0.71 0.7025 ### ### ### 0.0
2023-Jun-05 Mon 0.71 ### ### ### 37.0 37.0 0.0
2023-Jun-02 Fri ### 0.725 0.71 0.71 26.0 26.0 ###
2023-Jun-01 Thu 0.72 0.725 0.7125 ### ### ### 0.0
2023-May-31 Wed ### 0.72 ### 0.71 ### ### ###
2023-May-30 Tue ### 0.725 0.71 0.72 650,256 466,558 78.4 78.4 ###
2023-May-29 Mon ### 0.72 ### ### ### ### 0.0
2023-May-26 Fri ### 0.72 ### ### 119,380 42,976 ### ### 0.0
2023-May-25 Thu 0.725 0.725 ### 0.72 35.2 35.2 ###
2023-May-24 Wed 0.73 0.73 0.7225 0.73 ### ### 0.1
2023-May-23 Tue 0.73 ### 0.725 0.725 ### ### ###
2023-May-22 Mon 0.72 ### 0.72 0.73 85.3 85.3 0.1
2023-May-19 Fri 0.725 0.73 0.72 0.725 ### ### ###
2023-May-18 Thu ### 0.725 ### 0.725 419,978 152,242 ### ### ###
2023-May-17 Wed ### 0.72 0.71 ### 70.3 70.3 0.0
2023-May-16 Tue 0.72 0.72 0.71 ### 461,071 ### 37.6 37.6 0.0
2023-May-15 Mon 0.725 0.725 ### 0.725 73.1 73.1 ###
2023-May-12 Fri ### 0.725 0.71 0.725 1,861,356 1,335,522 81.3 81.3 ###
2023-May-11 Thu 0.7 ### 0.7 ### 759,128 ### ### ### 0.0
2023-May-10 Wed ### ### ### 0.7 669,349 0 ### ### ###
2023-May-09 Tue 0.7 ### ### ### 29.1 29.1 0.0
2023-May-08 Mon 0.7 0.71 ### ### ### ### 0.0
2023-May-05 Fri ### ### ### ### 2,100,982 0 16.5 16.5 0.0
2023-May-04 Thu ### ### 0.7 0.71 27.0 27.0 ###
2023-May-03 Wed 0.71 0.72 0.71 ### 924,342 ### 77.1 77.1 0.0
2023-May-02 Tue ### ### ### ### 779,187 0 76.9 76.9 0.0
2023-May-01 Mon ### 0.71 0.7 0.7 35.7 35.7 ###
2023-Apr-28 Fri ### 0.725 ### ### 2,087,373 756,672 15.7 15.7 0.0
2023-Apr-27 Thu ### 0.72 0.71 ### 1,565,073 1,119,027 70.2 70.2 0.0
2023-Apr-26 Wed ### 0.71 0.7025 0.71 ### ### ###
2023-Apr-24 Mon 0.7 ### ### ### 416,686 0 78.3 78.3 0.0
2023-Apr-21 Fri 0.7 ### ### 0.7 69.0 69.0 ###
2023-Apr-20 Thu 0.71 0.71 0.7 0.7 27.2 27.2 ###
2023-Apr-19 Wed 0.71 0.71 ### ### 272,980 ### 30.8 30.8 0.0
2023-Apr-18 Tue 0.71 ### ### ### 558,287 0 ### ### 0.0
2023-Apr-17 Mon 0.71 0.71 ### ### ### ### 0.0
2023-Apr-14 Fri ### 0.72 0.71 0.71 145,575 104,086 ### ### ###
2023-Apr-13 Thu ### ### 0.71 0.71 29.0 29.0 ###
2023-Apr-12 Wed 0.72 0.72 0.7125 ### 439,248 ### 32.6 32.6 0.0
2023-Apr-11 Tue 0.72 0.725 ### ### ### ### 0.0
2023-Apr-06 Thu 0.72 0.73 0.72 0.725 76.2 76.2 ###
2023-Apr-05 Wed ### 0.725 0.7125 ### ### ### 0.0
2023-Apr-04 Tue 0.72 0.725 0.7125 0.72 579,820 416,745 66.9 66.9 ###
2023-Apr-03 Mon 0.72 0.73 0.72 0.73 478,957 347,243 80.4 80.4 0.1
2023-Mar-31 Fri 0.725 0.73 0.72 0.72 467,142 338,677 ### ### ###
2023-Mar-30 Thu 0.725 0.73 ### 0.73 70.0 70.0 0.1
2023-Mar-29 Wed 0.725 0.73 ### 0.73 621,221 226,745 ### ### 0.1
2023-Mar-28 Tue 0.71 0.725 0.71 0.725 539,056 386,772 ### ### ###
2023-Mar-27 Mon ### ### 0.71 0.71 355,986 126,375 34.2 34.2 ###
2023-Mar-24 Fri 0.71 0.725 0.71 0.72 1,074,178 770,722 ### ### ###
2023-Mar-23 Thu 0.71 ### ### ### 447,170 0 ### ### 0.0
2023-Mar-22 Wed 0.71 0.71 ### ### 32.4 32.4 0.0
2023-Mar-21 Tue ### ### ### ### 445,279 0 24.8 24.8 0.0
2023-Mar-20 Mon 0.72 0.72 0.71 0.71 581,745 415,947 38.3 38.3 ###
2023-Mar-17 Fri 0.72 0.73 ### 0.725 766,847 ### 70.2 70.2 ###
2023-Mar-16 Thu 0.725 0.725 0.71 0.72 814,989 584,754 ### ### ###
2023-Mar-15 Wed ### ### 0.725 0.725 ### ### ###
2023-Mar-14 Tue 0.73 ### ### ### ### ### 0.0
2023-Mar-13 Mon 0.73 ### 0.725 0.725 331,145 120,040 ### ### ###
2023-Mar-10 Fri 0.74 0.745 0.73 ### 3,258,676 2,403,273 ### ### 0.0
2023-Mar-09 Thu 0.745 0.745 ### 0.745 865,070 ### ### ### ###
2023-Mar-08 Wed 0.73 0.75 0.73 0.745 87.0 87.0 ###
2023-Mar-07 Tue 0.72 ### 0.72 0.73 81.7 81.7 0.1
2023-Mar-06 Mon 0.72 0.73 0.72 0.725 ### ### ###
2023-Mar-03 Fri 0.725 0.73 0.72 0.72 698,954 506,741 30.9 30.9 ###
2023-Mar-02 Thu 0.73 0.73 ### 0.72 28.0 28.0 ###
2023-Mar-01 Wed 0.72 0.725 ### ### 423,286 153,441 28.9 28.9 0.0
2023-Feb-28 Tue 0.71 0.72 0.71 0.72 77.4 77.4 ###
2023-Feb-27 Mon 0.72 0.72 0.71 ### 45.0 45.0 0.0
2023-Feb-24 Fri 0.725 0.73 ### ### 698,774 255,052 25.1 25.1 0.0
2023-Feb-23 Thu 0.725 ### 0.72 0.725 588,789 ### 69.1 69.1 ###
2023-Feb-22 Wed 0.73 ### 0.72 ### 849,180 ### ### ### 0.0
2023-Feb-21 Tue ### 0.74 0.725 0.725 ### ### ###
2023-Feb-20 Mon 0.74 0.74 0.725 ### ### ### 0.0
2023-Feb-17 Fri 0.725 ### 0.725 0.73 380,376 137,886 ### ### 0.1
2023-Feb-16 Thu 0.725 ### 0.725 ### 74.1 74.1 0.0
2023-Feb-15 Wed 0.725 0.73 0.725 0.725 75.4 75.4 ###
2023-Feb-14 Tue 0.73 ### 0.725 0.725 369,243 133,850 ### ### ###
2023-Feb-13 Mon 0.74 0.745 0.7225 0.725 891,246 653,951 28.9 28.9 ###
2023-Feb-10 Fri ### 0.745 0.73 ### 73.9 73.9 0.0
2023-Feb-09 Thu 0.725 0.74 0.725 0.73 ### ### 0.1
2023-Feb-08 Wed 0.72 0.725 0.72 0.725 237,343 171,480 75.9 75.9 ###
2023-Feb-07 Tue 0.72 0.7275 0.72 0.725 518,543 ### 79.5 79.5 ###
2023-Feb-06 Mon ### 0.72 0.71 0.71 265,955 190,157 ### ### ###
2023-Feb-03 Fri 0.72 0.72 0.71 0.72 ### ### ###
2023-Feb-02 Thu 0.72 0.725 0.71 0.71 27.7 27.7 ###
2023-Feb-01 Wed 0.71 0.73 0.71 0.72 1,246,125 ### ### ### ###
2023-Jan-31 Tue 0.72 0.72 ### 0.71 34.2 34.2 ###
2023-Jan-30 Mon 0.72 0.725 ### ### 34.3 34.3 0.0
2023-Jan-27 Fri 0.725 0.73 ### ### 299,126 109,180 26.0 26.0 0.0
2023-Jan-25 Wed 0.72 0.73 ### 0.72 73.3 73.3 ###
2023-Jan-24 Tue 0.73 ### 0.7175 0.72 24.7 24.7 ###
2023-Jan-23 Mon ### 0.74 0.73 0.73 ### ### 0.1
2023-Jan-20 Fri 0.73 0.745 0.725 ### 75.5 75.5 0.0
2023-Jan-19 Thu 0.72 ### ### ### 86.3 86.3 0.0
2023-Jan-18 Wed ### ### ### 0.725 ### ### ###
2023-Jan-17 Tue ### 0.72 ### 0.72 87.5 87.5 ###
2023-Jan-16 Mon ### ### 0.7 0.71 768,924 269,123 72.6 72.6 ###
2023-Jan-13 Fri 0.7 0.71 0.7 0.71 78.0 78.0 ###
2023-Jan-12 Thu ### ### ### ### 425,520 0 23.2 23.2 0.0
2023-Jan-11 Wed 0.7 ### 0.7 ### 198,354 69,423 67.7 67.7 0.0
2023-Jan-10 Tue ### ### ### ### 26.4 26.4 0.0
2023-Jan-09 Mon 0.7 ### 0.6975 ### 71.4 71.4 0.0
2023-Jan-06 Fri 0.7 ### ### ### 490,682 0 22.8 22.8 0.0
2023-Jan-05 Thu ### ### ### 0.7 69.7 69.7 ###
2023-Jan-04 Wed ### 0.7 ### ### ### ### 0.0
2023-Jan-03 Tue ### ### 0.655 0.675 1,076,672 ### 26.7 26.7 0.0
2022-Dec-30 Fri ### ### 0.685 ### 509,782 ### ### ### 0.0
2022-Dec-29 Thu 0.72 0.72 ### ### 795,277 ### 10.9 10.9 0.0
2022-Dec-28 Wed 0.72 0.725 0.71 0.71 433,678 ### ### ### ###
2022-Dec-23 Fri 0.725 0.725 0.72 0.72 ### ### ###
2022-Dec-22 Thu 0.73 ### 0.725 0.725 29.2 29.2 ###
2022-Dec-21 Wed 0.74 0.74 0.73 0.73 21.6 21.6 0.1
2022-Dec-20 Tue ### 0.74 0.725 0.74 921,221 ### 85.6 85.6 0.1
2022-Dec-19 Mon ### 0.74 0.73 0.73 33.1 33.1 0.1
2022-Dec-16 Fri 0.725 0.74 0.725 0.73 666,128 ### 69.4 69.4 0.1
2022-Dec-15 Thu 0.74 0.74 0.725 0.725 391,446 ### ### ### ###
2022-Dec-14 Wed 0.74 0.74 0.73 0.74 ### ### 0.1
2022-Dec-13 Tue ### 0.74 0.725 ### 530,023 388,241 ### ### 0.0
2022-Dec-12 Mon 0.73 0.74 0.725 0.725 1,173,650 ### 40.4 40.4 ###
2022-Dec-09 Fri 0.73 ### 0.72 0.72 ### ### ###
2022-Dec-08 Thu 0.745 0.75 0.73 0.73 2,242,572 ### ### ### 0.1
2022-Dec-07 Wed 0.725 0.74 0.72 0.72 36.9 36.9 ###
2022-Dec-06 Tue 0.725 0.73 0.725 0.725 144,971 ### ### ### ###
2022-Dec-05 Mon 0.73 ### 0.725 0.725 37.0 37.0 ###
2022-Dec-02 Fri 0.725 0.74 0.72 0.725 ### ### ###
2022-Dec-01 Thu 0.725 0.73 ### ### ### ### 0.0
2022-Nov-30 Wed 0.72 0.73 ### ### ### ### 0.0
2022-Nov-29 Tue ### 0.725 ### ### ### ### 0.0
2022-Nov-28 Mon ### 0.725 ### 0.72 ### ### ###
2022-Nov-25 Fri 0.73 ### 0.71 ### 21.8 21.8 0.0
2022-Nov-24 Thu 0.74 0.74 0.72 0.73 767,379 560,186 28.7 28.7 0.1
2022-Nov-23 Wed ### 0.74 0.73 0.74 1,147,041 843,075 76.9 76.9 0.1
2022-Nov-22 Tue 0.73 0.73 0.72 0.72 27.5 27.5 ###
2022-Nov-21 Mon 0.725 ### 0.72 0.72 818,445 294,640 41.0 41.0 ###
2022-Nov-18 Fri ### ### 0.725 0.725 27.8 27.8 ###
2022-Nov-17 Thu 0.725 ### 0.725 ### 593,470 ### ### ### 0.0
2022-Nov-16 Wed 0.74 0.74 0.725 0.725 22.8 22.8 ###
2022-Nov-15 Tue 0.73 0.74 0.725 ### 687,821 503,828 ### ### 0.0
2022-Nov-14 Mon 0.75 0.75 0.73 0.73 ### ### 0.1
2022-Nov-11 Fri 0.745 0.755 ### 0.74 2,807,749 1,059,925 ### ### 0.1
2022-Nov-10 Thu 0.745 0.75 ### 0.745 70.9 70.9 ###
2022-Nov-09 Wed 0.75 0.75 0.74 0.74 27.0 27.0 0.1
2022-Nov-08 Tue 0.75 0.75 0.74 0.74 828,249 617,045 ### ### 0.1
2022-Nov-07 Mon 0.75 0.755 0.74 0.745 ### ### ###
2022-Nov-04 Fri 0.745 0.75 0.73 0.75 67.4 67.4 ###
2022-Nov-03 Thu 0.73 0.75 0.73 0.74 1,177,486 ### ### ### 0.1
2022-Nov-02 Wed 0.73 0.745 0.725 0.73 ### ### 0.1
2022-Nov-01 Tue 0.71 0.725 0.71 0.72 69.7 69.7 ###
2022-Oct-31 Mon 0.7 0.71 ### 0.71 967,653 ### ### ### ###
2022-Oct-28 Fri ### 0.7 ### ### 437,575 153,151 38.1 38.1 0.0
2022-Oct-27 Thu ### 0.7 ### ### 66.3 66.3 0.0
2022-Oct-26 Wed ### 0.7 ### ### 24.2 24.2 0.0
2022-Oct-25 Tue 0.7 0.7 ### ### 35.9 35.9 0.0
2022-Oct-24 Mon 0.7 0.7 ### ### 442,087 ### ### ### 0.0
2022-Oct-21 Fri 0.7 ### 0.685 0.685 ### ### 0.0
2022-Oct-20 Thu ### 0.71 ### ### 635,149 225,477 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 1,834,356 0 ### ### 0.0
2022-Oct-18 Tue ### ### ### ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 420,123 0 ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 1,192,829 0 ### ### 0.0
2022-Oct-13 Thu ### ### 0.655 0.655 2,564,074 ### ### ### ###
2022-Oct-12 Wed ### ### ### 0.645 83.4 83.4 ###
2022-Oct-11 Tue ### ### 0.625 ### 82.5 82.5 0.0
2022-Oct-10 Mon ### ### ### 0.625 ### ### 0.0
2022-Oct-07 Fri 0.625 ### ### ### 83.4 83.4 0.0
2022-Oct-06 Thu ### ### ### 0.625 ### ### 0.0
2022-Oct-05 Wed ### ### ### 0.625 988,972 0 ### ### 0.0
2022-Oct-04 Tue 0.625 ### ### 0.625 51.2 51.2 0.0
2022-Oct-03 Mon 0.625 0.625 ### ### 28.6 28.6 0.0
2022-Sep-30 Fri 0.625 ### ### ### 32.4 32.4 0.0
2022-Sep-29 Thu 0.625 0.6375 ### ### ### ### 0.0
2022-Sep-28 Wed 0.625 0.625 ### ### ### ### 0.0
2022-Sep-27 Tue 0.625 0.625 ### ### 1,217,940 ### ### ### 0.0
2022-Sep-26 Mon ### ### 0.59 ### 22.4 22.4 0.0
2022-Sep-23 Fri ### ### 0.625 0.625 19.7 19.7 0.0
2022-Sep-21 Wed ### 0.655 ### 0.645 3,728,348 ### 94.6 94.6 ###
2022-Sep-20 Tue ### ### ### ### 35.6 35.6 0.0
2022-Sep-19 Mon ### ### ### ### 22.5 22.5 0.0
2022-Sep-16 Fri ### ### 0.5925 ### 939,125 ### 89.7 89.7 0.0
2022-Sep-15 Thu ### ### 0.59 0.59 465,059 ### 31.9 31.9 0.0
2022-Sep-14 Wed ### ### 0.585 ### 59.5 59.5 0.0
2022-Sep-13 Tue ### ### ### ### 197,774 0 26.3 26.3 0.0
2022-Sep-12 Mon ### ### ### ### 189,174 0 27.8 27.8 0.0
2022-Sep-09 Fri ### ### ### ### 112,072 0 67.2 67.2 0.0
2022-Sep-08 Thu ### ### 0.59 ### ### ### 0.0
2022-Sep-07 Wed ### ### 0.59 0.59 29.7 29.7 0.0
2022-Sep-06 Tue ### ### 0.59 0.59 397,040 117,126 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 345,928 0 30.1 30.1 0.0
2022-Sep-02 Fri ### ### ### ### 617,387 0 28.5 28.5 0.0
2022-Sep-01 Thu ### ### ### ### 76.8 76.8 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue 0.585 ### 0.585 ### 84.9 84.9 0.0
2022-Aug-29 Mon 0.59 0.59 0.58 0.59 915,953 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 1,292,246 0 ### ### 0.0
2022-Aug-25 Thu ### ### 0.59 ### 725,855 214,127 30.1 30.1 0.0
2022-Aug-24 Wed ### ### ### ### 791,489 0 63.3 63.3 0.0
2022-Aug-23 Tue ### ### 0.59 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 886,520 0 32.6 32.6 0.0
2022-Aug-19 Fri ### ### ### ### 75.8 75.8 0.0
2022-Aug-18 Thu ### ### 0.6025 ### ### ### 0.0
2022-Aug-17 Wed 0.625 ### ### ### 666,747 0 ### ### 0.0
2022-Aug-16 Tue 0.625 ### ### 0.625 73.0 73.0 0.0
2022-Aug-15 Mon ### ### 0.6175 ### ### ### 0.0
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### ### 0.585 ### 68.7 68.7 0.0
2022-Aug-10 Wed 0.585 ### 0.58 0.585 868,154 ### ### ### ###
2022-Aug-09 Tue ### 0.585 ### 0.575 77.4 77.4 ###
2022-Aug-08 Mon 0.56 ### 0.555 ### ### ### 0.0
2022-Aug-05 Fri 0.56 ### 0.56 ### 839,883 ### ### ### 0.0
2022-Aug-04 Thu ### ### 0.555 0.555 1,194,245 ### 24.1 24.1 ###
2022-Aug-03 Wed ### ### 0.5525 0.56 1,393,027 384,823 24.9 24.9 ###
2022-Aug-02 Tue ### ### 0.555 ### 965,042 ### 70.0 70.0 0.0
2022-Aug-01 Mon 0.545 ### 0.545 ### ### ### 0.0
2022-Jul-29 Fri 0.55 0.555 0.545 0.545 31.2 31.2 0.0
2022-Jul-28 Thu 0.55 0.55 0.54 0.54 773,044 ### ### ### 0.0
2022-Jul-27 Wed 0.545 0.555 0.54 0.55 431,726 ### 74.1 74.1 ###
2022-Jul-26 Tue 0.555 0.555 0.54 0.545 ### ### 0.0
2022-Jul-25 Mon 0.555 0.56 0.55 0.55 978,576 ### 38.0 38.0 ###
2022-Jul-22 Fri 0.56 ### 0.555 0.56 1,281,955 355,742 67.3 67.3 ###
2022-Jul-21 Thu ### 0.57 0.56 ### 826,484 ### ### ### 0.0
2022-Jul-20 Wed 0.57 0.575 ### 0.57 787,145 ### ### ### ###
2022-Jul-19 Tue 0.57 0.575 0.56 0.56 23.2 23.2 ###
2022-Jul-18 Mon 0.575 0.58 0.57 0.57 815,144 ### 28.2 28.2 ###
2022-Jul-15 Fri 0.575 0.58 ### 0.57 1,603,923 ### ### ### ###
2022-Jul-14 Thu 0.57 0.575 0.56 0.57 61.6 61.6 ###
2022-Jul-13 Wed ### 0.575 ### 0.57 1,119,982 ### ### ### ###
2022-Jul-12 Tue ### ### 0.555 0.555 35.9 35.9 ###
2022-Jul-11 Mon 0.57 0.57 0.555 0.555 1,163,570 ### 30.2 30.2 ###
2022-Jul-08 Fri 0.575 0.58 0.56 0.56 1,943,448 ### ### ### ###
2022-Jul-07 Thu 0.585 0.585 ### 0.57 802,725 ### ### ### ###
2022-Jul-06 Wed 0.58 0.585 ### 0.57 26.4 26.4 ###
2022-Jul-05 Tue 0.57 0.58 0.56 0.57 2,494,742 ### 62.2 62.2 ###
2022-Jul-04 Mon 0.555 ### 0.55 ### ### ### 0.0
2022-Jul-01 Fri ### 0.545 ### 0.54 86.7 86.7 0.0
2022-Jun-30 Thu 0.52 0.52 ### ### 1,865,259 ### 26.9 26.9 0.0
2022-Jun-29 Wed 0.51 ### 0.49 ### 3,846,776 ### 40.3 40.3 0.0
2022-Jun-28 Tue 0.52 0.525 ### 0.51 1,344,448 ### ### ### ###
2022-Jun-27 Mon 0.52 0.525 0.51 0.51 27.3 27.3 ###
2022-Jun-24 Fri ### 0.51 ### 0.51 ### ### ###
2022-Jun-23 Thu 0.49 ### 0.485 ### 82.0 82.0 0.0
2022-Jun-22 Wed 0.51 0.51 0.485 0.49 3,012,941 ### 24.5 24.5 ###
2022-Jun-21 Tue 0.51 0.51 ### 0.5 24.3 24.3 0.0
2022-Jun-20 Mon 0.51 0.52 ### 0.5 40.5 40.5 0.0
2022-Jun-17 Fri 0.5 0.51 0.49 0.51 ### ### ###
2022-Jun-16 Thu ### 0.53 ### ### 2,884,478 764,386 ### ### 0.0
2022-Jun-15 Wed 0.5 0.51 0.49 ### 2,734,770 1,367,385 48.0 48.0 0.0
2022-Jun-14 Tue 0.51 ### 0.47 ### 7,415,726 ### 52.1 52.1 0.0
2022-Jun-10 Fri 0.555 0.56 0.525 0.53 15.2 15.2 0.0
2022-Jun-09 Thu 0.575 0.575 0.555 0.56 1,492,873 843,473 32.2 32.2 ###
2022-Jun-08 Wed 0.575 0.58 ### 0.575 2,034,184 ### 71.8 71.8 ###
2022-Jun-07 Tue 0.585 0.585 0.57 0.57 2,697,784 1,557,970 32.6 32.6 ###
2022-Jun-06 Mon 0.585 0.585 0.57 0.575 34.3 34.3 ###
2022-Jun-03 Fri 0.585 0.59 0.575 0.585 1,046,451 609,557 69.6 69.6 ###
2022-Jun-02 Thu 0.58 0.585 0.57 0.58 1,629,975 ### ### ### ###
2022-Jun-01 Wed 0.59 ### 0.575 0.58 39.1 39.1 ###
2022-May-31 Tue ### ### 0.58 0.58 2,816,676 ### 8.2 8.2 ###
2022-May-30 Mon ### ### ### ### 2,143,673 0 ### ### 0.0
2022-May-27 Fri ### ### 0.59 ### 2,485,843 733,323 34.2 34.2 0.0
2022-May-26 Thu ### ### 0.59 0.59 37.5 37.5 0.0
2022-May-25 Wed 0.59 ### 0.58 0.59 1,826,941 ### 71.8 71.8 0.0
2022-May-24 Tue ### ### 0.59 0.59 ### ### 0.0
2022-May-23 Mon 0.625 0.625 ### ### 18.9 18.9 0.0
2022-May-20 Fri ### 0.625 ### ### 72.2 72.2 0.0
2022-May-19 Thu ### ### 0.59 ### 62.9 62.9 0.0
2022-May-18 Wed ### 0.625 ### ### 2,173,152 ### 64.6 64.6 0.0
2022-May-17 Tue ### ### ### ### 64.5 64.5 0.0
2022-May-16 Mon 0.645 0.645 ### ### 26.6 26.6 0.0
2022-May-13 Fri ### ### ### ### 22.7 22.7 0.0
2022-May-12 Thu ### ### ### ### 3,913,042 0 18.4 18.4 0.0
2022-May-11 Wed 0.655 ### ### ### 2,977,779 0 ### ### 0.0
2022-May-10 Tue 0.72 0.72 0.675 0.675 21.9 21.9 0.0
2022-May-09 Mon 0.72 0.72 0.675 0.675 21.9 21.9 0.0
2022-May-06 Fri 0.73 ### ### 0.725 5,161,158 0 ### ### ###
2022-May-05 Thu 0.74 ### ### 0.745 5,447,621 0 ### ### ###
2022-May-04 Wed 0.79 0.79 0.79 0.79 0 ###
2022-May-03 Tue ### ### 0.785 0.79 ### ### ###
2022-May-02 Mon 0.8 0.82 ### ### 82.4 82.4 0.0
2022-Apr-29 Fri 0.8 ### 0.79 ### 1,226,077 ### 30.8 30.8 0.0
2022-Apr-28 Thu 0.81 0.81 0.785 0.79 2,273,654 ### ### ### ###
2022-Apr-27 Wed 0.82 0.82 0.79 ### ### ### 0.0
2022-Apr-26 Tue 0.8 0.82 0.79 ### 3,431,642 2,762,471 ### ### 0.0
2022-Apr-22 Fri 0.79 ### 0.785 ### ### ### 0.0
2022-Apr-21 Thu 0.77 0.78 ### 0.77 1,512,987 ### ### ### 0.1
2022-Apr-20 Wed 0.76 0.775 0.76 ### 78.0 78.0 0.0
2022-Apr-19 Tue 0.785 0.785 0.76 0.76 1,906,089 1,472,453 15.2 15.2 0.1
2022-Apr-14 Thu 0.775 0.79 0.77 0.78 2,574,671 2,008,243 70.7 70.7 0.1
2022-Apr-13 Wed 0.775 0.78 0.76 0.77 26.1 26.1 0.1
2022-Apr-12 Tue 0.785 0.8 0.76 ### 2,304,524 1,797,528 ### ### 0.0
2022-Apr-11 Mon 0.745 0.78 0.745 0.775 94.1 94.1 0.1
2022-Apr-08 Fri 0.73 0.755 0.725 0.745 3,134,383 2,319,443 ### ### ###
2022-Apr-07 Thu 0.78 0.78 0.73 0.75 15.3 15.3 ###
2022-Apr-06 Wed ### 0.83 0.76 0.78 9,798,554 7,789,850 25.6 25.6 0.1
2022-Apr-05 Tue 0.89 0.89 0.83 0.86 ### ### ###
2022-Apr-04 Mon ### ### 0.885 0.89 ### ### ###
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu ### ### 1.085 ### ### ### 0.0
2022-Mar-30 Wed ### ### 1.275 1.28 1,233,180 786,152 26.8 26.8 ###
2022-Mar-29 Tue 1.285 ### 1.275 1.29 ### ### 0.1
2022-Mar-28 Mon ### ### 1.28 1.285 ### ### ###
2022-Mar-25 Fri ### ### 1.28 1.29 32.4 32.4 0.1
2022-Mar-24 Thu ### ### 1.29 ### 1,815,854 1,171,225 ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 741,688 0 ### ### 0.0
2022-Mar-22 Tue ### ### ### 1.325 36.1 36.1 0.1
2022-Mar-21 Mon 1.325 1.345 1.325 ### 78.5 78.5 0.0
2022-Mar-18 Fri ### 1.355 ### ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 1.345 2,212,828 0 ### ### ###
2022-Mar-16 Wed ### ### ### ### 1,635,856 0 ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 1,099,778 0 ### ### 0.0
2022-Mar-14 Mon 1.325 ### ### ### ### ### 0.0
2022-Mar-11 Fri ### 1.345 ### ### 1,030,159 692,781 ### ### 0.0
2022-Mar-10 Thu ### ### ### 1.345 77.6 77.6 ###
2022-Mar-09 Wed ### ### 1.285 ### ### ### 0.0
2022-Mar-08 Tue ### ### 1.275 ### 11.0 11.0 0.0
2022-Mar-07 Mon ### ### ### ### 1,895,947 0 34.9 34.9 0.0
2022-Mar-04 Fri ### 1.4175 ### ### 80.8 80.8 0.0
2022-Mar-03 Thu 1.42 1.43 1.4 ### 33.0 33.0 0.0
2022-Mar-02 Wed 1.445 1.445 ### 1.42 24.6 24.6 ###
2022-Mar-01 Tue 1.43 1.46 ### 1.445 64.4 64.4 ###
2022-Feb-28 Mon ### 1.43 1.385 1.4 945,279 1,330,480 ### ### ###
2022-Feb-25 Fri 1.42 ### ### 1.41 ### ### ###
2022-Feb-24 Thu ### ### 1.4 1.43 47.8 47.8 0.1
2022-Feb-23 Wed 1.455 1.49 1.455 1.48 395,428 ### ### ### 0.1
2022-Feb-22 Tue 1.47 1.47 ### 1.455 ### ### ###
2022-Feb-21 Mon 1.48 1.485 1.46 1.475 43.1 43.1 0.1
2022-Feb-18 Fri ### 1.485 1.455 1.48 71.5 71.5 0.1
2022-Feb-17 Thu 1.485 ### 1.47 1.475 561,353 ### 40.3 40.3 0.1
2022-Feb-16 Wed 1.47 1.49 1.47 1.49 ### ### ###
2022-Feb-15 Tue 1.45 ### 1.425 1.455 ### ### ###
2022-Feb-14 Mon 1.46 ### 1.44 1.44 37.8 37.8 0.1
2022-Feb-11 Fri 1.51 1.52 1.48 ### 664,180 996,270 38.3 38.3 0.0
2022-Feb-10 Thu 1.54 1.55 ### 1.52 493,179 ### 27.3 27.3 0.1
2022-Feb-09 Wed 1.54 1.54 ### ### 604,046 ### ### ### 0.0
2022-Feb-08 Tue 1.525 1.56 1.52 1.55 1,253,820 1,930,882 ### ### ###
2022-Feb-07 Mon 1.49 1.49 1.4625 1.48 318,725 ### ### ### 0.1
2022-Feb-04 Fri 1.47 1.485 1.46 1.47 725,258 1,067,942 ### ### ###
2022-Feb-03 Thu ### 1.455 1.42 1.455 1,012,487 1,455,450 85.4 85.4 ###
2022-Feb-02 Wed ### 1.425 1.375 1.42 86.7 86.7 ###
2022-Feb-01 Tue ### ### ### ### 279,123 0 67.8 67.8 0.0
2022-Jan-31 Mon ### ### ### ### 373,070 0 72.2 72.2 0.0
2022-Jan-28 Fri ### ### ### ### 682,681 0 53.9 53.9 0.0
2022-Jan-27 Thu ### ### ### 1.325 1,163,072 0 54.3 54.3 0.1
2022-Jan-25 Tue ### ### ### ### 47.9 47.9 0.0
2022-Jan-24 Mon ### ### ### ### 877,859 0 75.7 75.7 0.0
2022-Jan-21 Fri ### ### 1.355 ### 776,889 526,342 ### ### 0.0
2022-Jan-20 Thu 1.41 1.41 ### ### 16.3 16.3 0.0
2022-Jan-19 Wed 1.41 ### ### ### 229,240 0 71.9 71.9 0.0
2022-Jan-18 Tue ### 1.42 1.41 1.41 148,228 209,742 36.8 36.8 ###
2022-Jan-17 Mon ### 1.425 1.41 ### 237,755 ### 67.1 67.1 0.0
2022-Jan-14 Fri 1.42 1.42 1.41 1.42 214,477 303,484 ### ### ###
2022-Jan-13 Thu 1.425 1.425 1.41 1.41 ### ### ###
2022-Jan-12 Wed 1.425 1.43 1.42 1.425 64.8 64.8 ###
2022-Jan-11 Tue ### ### 1.42 1.42 155,847 110,651 30.6 30.6 ###
2022-Jan-10 Mon 1.43 ### 1.42 ### 71.3 71.3 0.0
2022-Jan-07 Fri 1.425 ### 1.42 1.425 236,025 167,577 ### ### ###
2022-Jan-06 Thu ### 1.44 1.42 1.42 48.8 48.8 ###
2022-Jan-05 Wed 1.43 1.44 1.425 1.44 75.8 75.8 0.1
2022-Jan-04 Tue 1.42 1.43 ### 1.43 62.6 62.6 0.1
2021-Dec-31 Fri 1.425 1.43 ### ### 70,056 ### ### ### 0.0
2021-Dec-30 Thu 1.425 1.43 1.42 1.43 293,345 ### ### ### 0.1
2021-Dec-29 Wed ### 1.44 1.42 1.44 56.3 56.3 0.1
2021-Dec-24 Fri 1.445 1.45 1.43 1.45 123,980 ### ### ### ###
2021-Dec-23 Thu 1.44 1.45 1.425 1.445 223,687 321,550 ### ### ###
2021-Dec-22 Wed 1.43 ### 1.41 ### 317,523 223,853 ### ### 0.0
2021-Dec-21 Tue ### 1.44 ### 1.44 422,720 304,358 ### ### 0.1
2021-Dec-20 Mon 1.425 1.43 1.4 1.41 322,222 455,944 42.9 42.9 ###
2021-Dec-17 Fri 1.44 1.45 1.43 1.43 335,172 482,647 ### ### 0.1
2021-Dec-16 Thu 1.455 1.46 1.44 1.44 463,053 671,426 ### ### 0.1
2021-Dec-15 Wed ### 1.4775 1.455 1.46 447,542 ### ### ### 0.1
2021-Dec-14 Tue 1.48 1.49 1.455 ### 323,247 475,981 ### ### 0.0
2021-Dec-13 Mon 1.5 1.5 ### 1.48 27.0 27.0 0.1
2021-Dec-10 Fri 1.46 1.49 1.45 1.47 ### ### ###
2021-Dec-09 Thu 1.455 1.47 1.455 1.46 ### ### 0.1
2021-Dec-08 Wed 1.485 1.49 1.45 1.45 947,658 1,393,057 ### ### ###
2021-Dec-07 Tue 1.455 1.48 1.45 ### 69.8 69.8 0.0
2021-Dec-06 Mon 1.455 1.455 ### ### ### ### 0.0
2021-Dec-03 Fri 1.455 1.46 1.44 1.44 453,474 ### ### ### 0.1
2021-Dec-02 Thu 1.44 1.45 1.43 1.43 644,924 ### ### ### 0.1
2021-Dec-01 Wed 1.445 1.455 1.43 1.445 ### ### ###
2021-Nov-30 Tue 1.47 1.475 ### 1.46 29.0 29.0 0.1
2021-Nov-29 Mon 1.43 1.46 1.41 1.45 ### ### ###
2021-Nov-26 Fri 1.545 1.555 1.485 1.485 24.1 24.1 ###
2021-Nov-25 Thu 1.55 1.555 ### 1.555 731,428 568,685 ### ### ###
2021-Nov-24 Wed 1.525 1.55 1.51 ### 834,581 ### 77.5 77.5 0.0
2021-Nov-23 Tue 1.55 1.56 ### 1.51 ### ### 0.1
2021-Nov-22 Mon 1.59 ### 1.54 1.55 23.5 23.5 ###
2021-Nov-19 Fri ### ### 1.58 1.58 302,088 238,649 26.6 26.6 0.1
2021-Nov-18 Thu ### ### 1.575 ### 517,881 ### ### ### 0.0
2021-Nov-17 Wed ### ### 1.575 ### 331,379 ### 71.8 71.8 0.0
2021-Nov-16 Tue ### ### 1.575 ### 655,740 ### ### ### 0.0
2021-Nov-15 Mon ### ### ### ### 68.0 68.0 0.0
2021-Nov-12 Fri ### ### ### ### ### ### 0.0
2021-Nov-11 Thu ### ### 1.6075 ### 390,444 ### ### ### 0.0
2021-Nov-10 Wed ### ### ### ### 438,885 0 ### ### 0.0
2021-Nov-09 Tue ### ### ### 1.625 70.4 70.4 ###
2021-Nov-08 Mon ### 1.625 ### ### 1,156,283 939,479 80.2 80.2 0.0
2021-Nov-05 Fri 1.58 1.59 1.57 1.59 553,285 ### 74.3 74.3 ###
2021-Nov-04 Thu 1.58 1.58 1.57 1.58 269,289 ### ### ### 0.1
2021-Nov-03 Wed 1.585 1.59 ### 1.57 421,452 335,054 36.0 36.0 0.1
2021-Nov-02 Tue ### 1.58 ### 1.58 ### ### 0.1
2021-Nov-01 Mon 1.57 ### 1.56 1.56 ### ### ###
2021-Oct-29 Fri 1.555 1.59 1.55 1.57 78.4 78.4 0.1
2021-Oct-28 Thu 1.575 1.58 1.54 1.545 ### ### ###
2021-Oct-27 Wed 1.58 1.59 1.575 1.575 606,279 ### 45.7 45.7 0.1
2021-Oct-26 Tue ### ### 1.575 1.59 472,184 371,844 ### ### ###
2021-Oct-25 Mon ### ### 1.58 ### 367,526 290,345 33.7 33.7 0.0
2021-Oct-22 Fri ### ### 1.585 ### 731,821 ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### 1.575 1.59 ### ### ###
2021-Oct-20 Wed ### ### 1.585 1.585 23.1 23.1 ###
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon ### ### ### ### ### ### 0.0
2021-Oct-15 Fri 1.59 ### 1.575 1.575 ### ### 0.1
2021-Oct-14 Thu 1.59 ### ### 1.575 694,780 0 28.7 28.7 0.1
2021-Oct-13 Wed 1.56 1.58 1.56 1.575 560,428 879,871 71.1 71.1 0.1
2021-Oct-12 Tue 1.58 1.585 1.555 1.555 1,350,941 2,120,977 30.2 30.2 ###
2021-Oct-11 Mon ### ### 1.56 1.585 ### ### ###
2021-Oct-08 Fri ### ### ### ### 1,187,080 0 ### ### 0.0
2021-Oct-07 Thu ### 1.645 ### ### 1,368,684 1,125,742 24.3 24.3 0.0
2021-Oct-06 Wed ### ### 1.6275 ### ### ### 0.0
2021-Oct-05 Tue ### 1.625 ### ### ### ### 0.0
2021-Oct-04 Mon 1.59 ### 1.585 ### 1,894,657 ### ### ### 0.0
2021-Oct-01 Fri 1.56 1.58 1.555 1.58 906,628 ### ### ### 0.1
2021-Sep-30 Thu 1.56 1.58 1.545 1.58 70.6 70.6 0.1
2021-Sep-29 Wed 1.58 1.58 1.545 ### 902,359 ### 30.3 30.3 0.0
2021-Sep-28 Tue ### ### 1.585 1.585 ### ### ###
2021-Sep-27 Mon 1.55 ### 1.545 ### 3,156,157 ### 89.9 89.9 0.0
2021-Sep-24 Fri 1.54 1.55 1.53 1.545 805,973 ### 75.0 75.0 ###
2021-Sep-23 Thu 1.52 1.545 1.51 1.54 69.7 69.7 ###
2021-Sep-22 Wed ### 1.52 1.5 1.52 ### ### 0.1
2021-Sep-21 Tue 1.475 1.52 ### 1.52 1,378,471 ### ### ### 0.1
2021-Sep-20 Mon ### 1.5 1.475 1.485 63.3 63.3 ###
2021-Sep-17 Fri ### 1.5 1.47 1.5 1,089,580 1,618,026 70.7 70.7 0.1
2021-Sep-16 Thu 1.485 1.5 1.48 1.5 74.3 74.3 0.1
2021-Sep-15 Wed 1.49 1.5 1.48 1.485 784,279 1,168,575 ### ### ###
2021-Sep-14 Tue 1.5 1.51 1.48 1.485 27.8 27.8 ###
2021-Sep-13 Mon 1.5 ### 1.485 1.5 ### ### 0.1
2021-Sep-10 Fri 1.48 ### 1.48 1.49 ### ### ###
2021-Sep-09 Thu 1.52 1.525 1.47 1.48 1,229,552 1,841,254 ### ### 0.1
2021-Sep-08 Wed 1.525 1.525 1.51 1.525 603,127 915,245 68.2 68.2 0.1
2021-Sep-07 Tue 1.52 1.53 ### 1.525 1,099,377 841,023 ### ### 0.1
2021-Sep-06 Mon 1.52 1.52 1.485 1.5 1,148,975 ### ### ### 0.1
2021-Sep-03 Fri 1.5 ### ### 1.52 1,749,659 0 ### ### 0.1
2021-Sep-02 Thu 1.485 1.5 1.475 1.5 73.7 73.7 0.1
2021-Sep-01 Wed ### 1.48 1.45 1.48 ### ### 0.1
2021-Aug-31 Tue 1.45 ### 1.45 1.46 ### ### 0.1
2021-Aug-30 Mon 1.45 1.4625 ### 1.445 35.5 35.5 ###
2021-Aug-27 Fri 1.445 1.445 1.425 1.44 564,884 ### ### ### 0.1
2021-Aug-26 Thu ### 1.47 ### 1.45 34.6 34.6 ###
2021-Aug-25 Wed 1.425 1.48 1.425 1.475 ### ### 0.1
2021-Aug-24 Tue ### 1.425 ### ### 83.2 83.2 0.0
2021-Aug-23 Mon 1.375 ### ### 1.385 69.1 69.1 0.1
2021-Aug-20 Fri ### 1.375 1.355 ### ### ### 0.0
2021-Aug-19 Thu ### 1.3825 ### ### ### ### 0.0
2021-Aug-18 Wed 1.375 1.385 ### 1.375 949,724 657,683 65.4 65.4 0.1
2021-Aug-17 Tue 1.41 1.4225 ### 1.375 29.3 29.3 0.1
2021-Aug-16 Mon 1.42 1.43 1.41 1.42 477,728 678,373 ### ### ###
2021-Aug-13 Fri 1.41 1.425 1.41 1.42 427,272 605,658 ### ### ###
2021-Aug-12 Thu 1.41 1.425 1.4 1.4 657,949 929,352 33.2 33.2 ###
2021-Aug-11 Wed ### 1.42 1.3925 1.4 68.9 68.9 ###
2021-Aug-10 Tue 1.4 1.41 ### ### 31.9 31.9 0.0
2021-Aug-09 Mon 1.41 ### 1.4 1.41 678,076 474,653 ### ### ###
2021-Aug-06 Fri 1.41 1.425 ### 1.41 63.1 63.1 ###
2021-Aug-05 Thu 1.41 1.42 1.41 1.41 ### ### ###
2021-Aug-04 Wed 1.41 ### ### ### 34.7 34.7 0.0
2021-Aug-03 Tue 1.425 1.43 1.41 ### 914,455 1,298,526 ### ### 0.0
2021-Aug-02 Mon 1.42 1.43 1.42 1.425 69.6 69.6 ###
2021-Jul-30 Fri ### ### 1.42 1.42 33.2 33.2 ###
2021-Jul-29 Thu 1.425 ### ### 1.425 ### ### ###
2021-Jul-28 Wed ### 1.43 1.41 1.425 390,272 554,186 ### ### ###
2021-Jul-27 Tue 1.41 1.42 ### ### 74.8 74.8 0.0
2021-Jul-26 Mon 1.42 1.425 1.4025 1.41 41.4 41.4 ###
2021-Jul-23 Fri 1.45 1.45 1.42 1.43 ### ### 0.1
2021-Jul-22 Thu 1.455 1.455 1.44 1.445 ### ### ###
2021-Jul-21 Wed 1.45 1.47 1.445 1.445 1,023,152 1,491,244 ### ### ###
2021-Jul-20 Tue 1.445 1.45 ### 1.44 ### ### 0.1
2021-Jul-19 Mon ### ### 1.45 1.455 ### ### ###
2021-Jul-16 Fri 1.45 ### 1.45 ### ### ### 0.0
2021-Jul-15 Thu 1.46 1.46 1.44 1.44 ### ### 0.1
2021-Jul-14 Wed 1.45 1.46 1.445 1.45 ### ### ###
2021-Jul-13 Tue ### ### 1.445 1.445 501,442 ### ### ### ###
2021-Jul-12 Mon 1.47 1.47 1.445 1.455 632,227 921,470 ### ### ###
2021-Jul-09 Fri 1.475 1.48 1.45 1.455 ### ### ###
2021-Jul-08 Thu ### ### 1.475 1.475 430,254 ### 23.4 23.4 0.1
2021-Jul-07 Wed 1.52 1.52 1.485 ### 364,821 548,143 ### ### 0.0
2021-Jul-06 Tue 1.485 ### 1.485 ### 990,870 735,720 83.4 83.4 0.0
2021-Jul-05 Mon ### 1.49 ### 1.48 1,160,958 ### 79.1 79.1 0.1
2021-Jul-02 Fri 1.45 ### 1.4425 1.455 ### ### ###
2021-Jul-01 Thu 1.44 ### 1.44 1.45 63.4 63.4 ###
2021-Jun-30 Wed 1.445 ### 1.42 ### 30.6 30.6 0.0
2021-Jun-29 Tue 1.44 1.45 1.425 ### 1,328,058 1,909,083 ### ### 0.0
2021-Jun-28 Mon 1.445 1.45 1.43 1.445 1,676,752 2,414,522 75.7 75.7 ###
2021-Jun-25 Fri 1.445 1.47 1.44 ### 723,376 ### 76.9 76.9 0.0
2021-Jun-24 Thu 1.455 ### 1.44 1.44 ### ### 0.1
2021-Jun-23 Wed 1.475 1.48 1.45 1.45 1,334,349 1,954,821 ### ### ###
2021-Jun-22 Tue 1.47 1.485 1.46 1.475 67.5 67.5 0.1
2021-Jun-21 Mon ### 1.51 1.46 ### 28.0 28.0 0.0
2021-Jun-18 Fri 1.5 1.52 ### 1.5 ### ### 0.1
2021-Jun-17 Thu ### ### 1.5 1.5 ### ### 0.1
2021-Jun-16 Wed ### ### 1.5 1.5 551,320 ### 49.1 49.1 0.1
2021-Jun-15 Tue 1.52 1.525 ### ### 38.6 38.6 0.0
2021-Jun-11 Fri ### 1.53 1.5 1.51 818,081 ### 29.4 29.4 0.1
2021-Jun-10 Thu 1.54 1.545 ### ### 2,311,287 ### 15.0 15.0 0.0
2021-Jun-09 Wed 1.55 1.555 1.54 1.54 ### ### ###
2021-Jun-08 Tue 1.555 1.56 1.54 1.54 33.4 33.4 ###
2021-Jun-07 Mon 1.58 1.58 ### 1.55 26.9 26.9 ###
2021-Jun-04 Fri 1.58 1.58 ### 1.58 211,321 166,943 67.7 67.7 0.1
2021-Jun-03 Thu 1.585 1.585 1.575 1.58 433,975 685,680 36.3 36.3 0.1
2021-Jun-02 Wed 1.56 1.59 1.56 1.59 78.5 78.5 ###
2021-Jun-01 Tue 1.56 1.56 1.54 1.56 489,726 759,075 ### ### ###
2021-May-31 Mon 1.555 ### 1.545 1.555 69.8 69.8 ###
2021-May-28 Fri ### 1.585 1.555 1.555 617,385 ### 28.9 28.9 ###
2021-May-27 Thu 1.57 1.59 ### ### 725,252 576,575 35.8 35.8 0.0
2021-May-26 Wed 1.55 1.58 1.545 ### 536,474 838,240 73.2 73.2 0.0
2021-May-25 Tue 1.55 1.56 ### 1.56 ### ### ###
2021-May-24 Mon 1.58 1.58 1.55 1.55 548,354 858,174 28.7 28.7 ###
2021-May-21 Fri ### 1.57 1.54 1.56 37.9 37.9 ###
2021-May-20 Thu 1.525 1.575 1.525 1.555 77.7 77.7 ###
2021-May-19 Wed ### 1.545 1.51 1.51 641,622 980,077 ### ### 0.1
2021-May-18 Tue 1.54 1.555 1.52 ### 517,750 796,040 34.4 34.4 0.0
2021-May-17 Mon 1.52 ### 1.52 ### 320,142 ### ### ### 0.0
2021-May-14 Fri 1.52 1.52 1.5 1.52 ### ### 0.1
2021-May-13 Thu 1.52 1.52 1.49 1.49 28.6 28.6 ###
2021-May-12 Wed 1.545 1.545 1.52 1.525 33.5 33.5 0.1
2021-May-11 Tue 1.545 1.56 1.525 1.56 ### ### ###
2021-May-10 Mon 1.56 1.56 1.545 1.555 585,671 909,254 ### ### ###
2021-May-07 Fri 1.555 1.57 1.55 1.57 ### ### 0.1
2021-May-06 Thu 1.575 1.58 1.55 1.56 1,954,622 3,058,983 41.0 41.0 ###
2021-May-05 Wed 1.58 1.585 1.56 1.575 44.2 44.2 0.1
2021-May-04 Tue 1.59 ### 1.575 1.575 541,577 ### ### ### 0.1
2021-May-03 Mon ### ### 1.58 ### 50.6 50.6 0.0
2021-Apr-30 Fri ### ### 1.59 ### 388,673 ### 75.3 75.3 0.0
2021-Apr-29 Thu ### ### ### ### ### ### 0.0
2021-Apr-28 Wed 1.58 ### 1.58 ### 469,528 370,927 ### ### 0.0
2021-Apr-27 Tue 1.59 ### ### ### 27.1 27.1 0.0
2021-Apr-26 Mon ### ### 1.58 1.59 400,779 ### ### ### ###
2021-Apr-23 Fri 1.585 ### 1.575 1.59 716,081 ### 69.1 69.1 ###
2021-Apr-22 Thu ### ### 1.585 ### 574,348 455,170 35.8 35.8 0.0
2021-Apr-21 Wed ### ### ### ### 1,016,589 0 34.6 34.6 0.0
2021-Apr-20 Tue ### ### ### 1.625 669,676 0 37.1 37.1 ###
2021-Apr-19 Mon ### ### ### ### 35.1 35.1 0.0
2021-Apr-16 Fri ### ### ### ### ### ### 0.0
2021-Apr-15 Thu ### 1.645 1.625 1.625 31.4 31.4 ###
2021-Apr-14 Wed ### ### 1.625 ### 1,160,627 ### ### ### 0.0
2021-Apr-13 Tue ### 1.675 ### 1.655 33.7 33.7 0.1
2021-Apr-12 Mon 1.7 1.7 ### ### 648,270 551,029 38.6 38.6 0.0
2021-Apr-09 Fri ### ### ### ### 917,082 0 74.9 74.9 0.0
2021-Apr-08 Thu 1.675 ### ### ### ### ### 0.0
2021-Apr-07 Wed 1.72 ### ### ### 2,358,072 0 16.1 16.1 0.0
2021-Apr-06 Tue ### 1.72 ### 1.71 4,234,283 3,641,483 74.3 74.3 0.1
2021-Apr-01 Thu ### ### 1.56 1.58 1,251,872 ### 67.9 67.9 0.1
2021-Mar-31 Wed 1.56 ### 1.55 ### 1,547,287 1,199,147 ### ### 0.0
2021-Mar-30 Tue 1.58 1.58 1.52 1.53 1,523,351 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-12-26 07:26:41 thru 2025-12-26 07:26:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000