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 Sat 25-Jun-07 11:53:43 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(ALG) ARDENT LEISURE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for ALG    Limits Next Section


Company Details for (ALG) ARDENT LEISURE GROUP LIMITED

Listing Code ALG
Listing Name ARDENT LEISURE GROUP LIMITED
GICS Sector Consumer Services
ISIN Name ALAMAR RESOURCES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALG7


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for ALG .. Friday 15th December 2023

ALG 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 ### ### 0.0
MAX 1.745 25,921,285 99.8


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (ALG) ARDENT LEISURE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Dec-15 Fri 0.455 0.46 0.43 0.445 ### ### ###
2023-Dec-14 Thu 0.44 0.46 0.44 0.455 ### ### 0.0
2023-Dec-13 Wed 0.4375 0.445 0.4325 0.44 ### ### ###
2023-Dec-12 Tue 0.45 0.45 ### 0.44 964,446 ### 23.7 23.7 ###
2023-Dec-11 Mon 0.455 0.455 0.44 0.45 30.4 30.4 0.0
2023-Dec-08 Fri 0.44 ### ### 0.45 1,397,180 0 ### ### 0.0
2023-Dec-07 Thu 0.44 0.4525 0.44 0.45 779,559 347,878 ### ### 0.0
2023-Dec-06 Wed ### 0.45 ### 0.445 93.6 93.6 ###
2023-Dec-05 Tue 0.425 0.425 ### ### ### ### 0.0
2023-Dec-04 Mon 0.42 0.43 0.42 0.43 ### ### ###
2023-Dec-01 Fri 0.425 ### 0.42 0.42 672,440 ### 26.1 26.1 ###
2023-Nov-30 Thu 0.42 0.43 ### 0.425 1,760,449 ### ### ### ###
2023-Nov-29 Wed 0.42 0.42 0.41 ### 27.3 27.3 0.0
2023-Nov-28 Tue 0.42 0.42 ### ### 2,516,251 ### 23.6 23.6 0.0
2023-Nov-27 Mon ### ### 0.41 0.41 552,450 113,252 ### ### ###
2023-Nov-24 Fri 0.43 0.43 ### ### 2,716,476 584,042 11.2 11.2 0.0
2023-Nov-23 Thu 0.43 ### ### 0.42 1,805,984 0 20.1 20.1 ###
2023-Nov-22 Wed 0.4325 0.44 0.4225 ### 78.0 78.0 0.0
2023-Nov-21 Tue 0.44 0.44 0.43 0.43 17.7 17.7 ###
2023-Nov-20 Mon 0.44 0.445 0.43 ### 32.5 32.5 0.0
2023-Nov-17 Fri 0.45 0.45 ### ### 2,035,855 ### ### ### 0.0
2023-Nov-16 Thu 0.45 0.45 0.44 0.44 159,181 ### ### ### ###
2023-Nov-15 Wed ### 0.45 ### 0.45 ### ### 0.0
2023-Nov-14 Tue ### ### 0.43 0.43 372,779 80,147 21.4 21.4 ###
2023-Nov-13 Mon 0.445 0.455 ### ### 341,526 ### ### ### 0.0
2023-Nov-10 Fri 0.45 0.45 0.44 0.44 379,429 168,845 19.9 19.9 ###
2023-Nov-09 Thu 0.445 0.45 0.44 0.445 70.6 70.6 ###
2023-Nov-08 Wed 0.445 ### 0.44 0.445 2,227,958 490,150 ### ### ###
2023-Nov-07 Tue 0.46 ### 0.455 0.46 ### ### 0.0
2023-Nov-06 Mon 0.48 0.48 0.46 0.46 618,684 290,781 11.2 11.2 0.0
2023-Nov-03 Fri 0.46 0.48 0.46 0.47 524,772 246,642 ### ### ###
2023-Nov-02 Thu 0.455 ### 0.455 0.46 472,754 107,551 72.5 72.5 0.0
2023-Nov-01 Wed ### ### 0.45 0.455 619,449 139,376 21.7 21.7 0.0
2023-Oct-31 Tue ### 0.47 0.45 0.45 ### ### 0.0
2023-Oct-30 Mon 0.46 0.47 0.455 0.455 204,456 ### 29.3 29.3 0.0
2023-Oct-27 Fri 0.485 0.485 ### 0.47 639,420 155,059 ### ### ###
2023-Oct-26 Thu 0.47 0.48 0.4675 0.475 433,245 205,249 ### ### ###
2023-Oct-25 Wed 0.48 0.485 0.47 0.47 ### ### ###
2023-Oct-24 Tue 0.47 0.475 0.46 ### 24.8 24.8 0.0
2023-Oct-23 Mon 0.47 0.47 0.455 0.46 183,421 ### 23.5 23.5 0.0
2023-Oct-20 Fri 0.48 0.48 0.46 0.46 10.3 10.3 0.0
2023-Oct-19 Thu 0.475 0.475 ### 0.47 167,944 39,886 ### ### ###
2023-Oct-18 Wed 0.49 0.49 ### 0.48 ### ### 0.0
2023-Oct-17 Tue 0.49 0.49 ### ### 8.5 8.5 0.0
2023-Oct-16 Mon 0.49 0.5 0.475 0.48 26.6 26.6 0.0
2023-Oct-13 Fri 0.485 0.5 0.48 0.49 80.7 80.7 ###
2023-Oct-12 Thu 0.48 0.485 ### 0.485 77.7 77.7 0.0
2023-Oct-11 Wed 0.475 0.49 0.475 0.49 340,355 164,221 87.0 87.0 ###
2023-Oct-10 Tue 0.47 0.48 ### 0.475 ### ### ###
2023-Oct-09 Mon 0.455 0.48 0.455 0.48 384,244 ### 93.5 93.5 0.0
2023-Oct-06 Fri 0.45 0.47 0.445 0.455 ### ### 0.0
2023-Oct-05 Thu 0.455 0.46 0.45 0.455 66.4 66.4 0.0
2023-Oct-04 Wed 0.455 0.455 ### 0.45 1,534,021 348,989 ### ### 0.0
2023-Oct-03 Tue ### 0.47 0.455 0.46 32.4 32.4 0.0
2023-Oct-02 Mon 0.475 0.475 ### ### 489,575 116,274 ### ### 0.0
2023-Sep-29 Fri 0.475 0.48 0.47 0.47 1,433,355 680,843 22.1 22.1 ###
2023-Sep-28 Thu 0.48 0.485 0.475 0.475 ### ### ###
2023-Sep-27 Wed 0.48 0.49 0.48 0.485 77.1 77.1 0.0
2023-Sep-26 Tue 0.49 ### 0.485 0.485 33.7 33.7 0.0
2023-Sep-25 Mon ### 0.5 0.4875 ### 66.4 66.4 0.0
2023-Sep-22 Fri ### 0.5 0.485 ### 352,348 ### 60.6 60.6 0.0
2023-Sep-21 Thu 0.485 0.5 0.485 ### ### ### 0.0
2023-Sep-20 Wed ### ### 0.485 0.49 715,524 ### 30.1 30.1 ###
2023-Sep-19 Tue 0.49 0.49 0.485 0.49 754,350 367,745 73.0 73.0 ###
2023-Sep-18 Mon ### ### 0.48 0.49 34.2 34.2 ###
2023-Sep-15 Fri ### ### 0.485 0.5 25.0 25.0 0.0
2023-Sep-14 Thu 0.5 ### 0.49 0.49 ### ### ###
2023-Sep-13 Wed 0.51 0.51 ### 0.5 ### ### 0.0
2023-Sep-12 Tue 0.51 0.51 ### 0.51 ### ### ###
2023-Sep-11 Mon 0.5 0.51 0.5 0.51 ### ### ###
2023-Sep-08 Fri 0.51 ### ### ### 240,380 0 ### ### 0.0
2023-Sep-07 Thu 0.52 0.52 0.5 0.5 720,128 ### 14.1 14.1 0.0
2023-Sep-06 Wed 0.525 0.525 ### 0.52 ### ### 0.0
2023-Sep-05 Tue ### 0.54 0.52 0.53 667,083 353,553 ### ### 0.0
2023-Sep-04 Mon 0.545 0.5475 0.54 0.54 836,043 ### ### ### 0.0
2023-Sep-01 Fri 0.54 0.545 0.5325 0.545 75.4 75.4 0.0
2023-Aug-31 Thu 0.555 0.555 0.54 0.54 548,440 300,270 ### ### 0.0
2023-Aug-30 Wed 0.54 0.5575 0.54 0.555 348,626 ### ### ### ###
2023-Aug-29 Tue 0.56 0.5725 0.5525 0.555 27.0 27.0 ###
2023-Aug-28 Mon ### 0.575 0.55 0.57 ### ### ###
2023-Aug-25 Fri 0.52 0.57 0.52 ### ### ### 0.0
2023-Aug-24 Thu 0.53 0.53 0.52 0.53 ### ### 0.0
2023-Aug-23 Wed 0.5 0.525 0.5 0.525 1,010,658 ### ### ### 0.0
2023-Aug-22 Tue ### ### 0.485 0.485 466,021 ### 21.0 21.0 0.0
2023-Aug-21 Mon ### 0.5 0.49 0.49 282,573 139,873 31.4 31.4 ###
2023-Aug-18 Fri 0.5 0.5 0.49 0.5 419,256 ### 65.8 65.8 0.0
2023-Aug-17 Thu 0.485 0.49 0.485 0.485 ### ### 0.0
2023-Aug-16 Wed 0.485 0.49 0.4825 0.49 426,344 ### 79.4 79.4 ###
2023-Aug-15 Tue 0.485 ### 0.485 0.49 361,070 87,559 77.8 77.8 ###
2023-Aug-14 Mon ### ### 0.485 0.485 22.6 22.6 0.0
2023-Aug-11 Fri ### 0.5025 ### 0.5 ### ### 0.0
2023-Aug-10 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2023-Aug-09 Wed 0.49 0.5 0.49 ### 80.6 80.6 0.0
2023-Aug-08 Tue 0.5 0.5 0.485 0.49 ### ### ###
2023-Aug-07 Mon 0.5 ### 0.5 ### 81.2 81.2 0.0
2023-Aug-04 Fri 0.5 ### ### 0.5 625,455 0 67.1 67.1 0.0
2023-Aug-03 Thu 0.51 0.51 0.5 0.5 ### ### 0.0
2023-Aug-02 Wed ### 0.52 0.5025 ### 815,324 ### ### ### 0.0
2023-Aug-01 Tue 0.52 0.52 ### ### ### ### 0.0
2023-Jul-31 Mon ### 0.525 0.51 ### 457,046 236,521 ### ### 0.0
2023-Jul-28 Fri 0.52 0.53 0.51 ### 29.1 29.1 0.0
2023-Jul-27 Thu 0.5 0.53 0.4975 0.53 675,847 ### ### ### 0.0
2023-Jul-26 Wed 0.49 0.51 0.485 ### 76.8 76.8 0.0
2023-Jul-25 Tue 0.485 0.49 0.475 0.49 ### ### ###
2023-Jul-24 Mon 0.475 0.485 0.475 0.48 1,056,056 ### ### ### 0.0
2023-Jul-21 Fri 0.47 0.48 0.4675 0.475 ### ### ###
2023-Jul-20 Thu 0.47 0.475 ### 0.47 ### ### ###
2023-Jul-19 Wed 0.47 0.475 ### ### ### ### 0.0
2023-Jul-18 Tue 0.485 0.485 0.47 0.47 695,248 331,980 15.6 15.6 ###
2023-Jul-17 Mon 0.48 0.485 0.47 0.485 675,271 322,441 ### ### 0.0
2023-Jul-14 Fri 0.485 0.485 0.47 0.485 61.2 61.2 0.0
2023-Jul-13 Thu 0.48 0.485 0.475 0.48 1,201,924 576,923 62.1 62.1 0.0
2023-Jul-12 Wed 0.475 0.485 0.46 0.475 73.6 73.6 ###
2023-Jul-11 Tue ### 0.5 0.475 0.48 13.5 13.5 0.0
2023-Jul-10 Mon ### ### 0.485 ### ### ### 0.0
2023-Jul-07 Fri 0.45 0.45 0.445 0.445 643,786 ### 29.5 29.5 ###
2023-Jul-06 Thu 0.46 0.4625 0.445 0.46 76.8 76.8 0.0
2023-Jul-05 Wed 0.46 0.47 0.455 0.46 291,970 ### 70.4 70.4 0.0
2023-Jul-04 Tue 0.46 0.47 0.46 ### 280,643 ### 68.4 68.4 0.0
2023-Jul-03 Mon 0.455 0.475 0.455 0.47 ### ### ###
2023-Jun-30 Fri 0.455 0.4575 0.44 0.45 ### ### 0.0
2023-Jun-29 Thu 0.445 0.455 0.44 0.455 77.8 77.8 0.0
2023-Jun-28 Wed ### 0.4475 ### 0.445 768,541 ### 79.0 79.0 ###
2023-Jun-27 Tue 0.445 0.445 ### ### 22.5 22.5 0.0
2023-Jun-26 Mon 0.445 0.4475 0.43 0.445 ### ### ###
2023-Jun-23 Fri 0.47 0.47 0.45 0.45 10.3 10.3 0.0
2023-Jun-22 Thu ### 0.47 0.46 ### 79.1 79.1 0.0
2023-Jun-21 Wed ### 0.48 0.46 0.47 78.4 78.4 ###
2023-Jun-20 Tue 0.485 0.485 0.46 0.47 652,878 308,484 ### ### ###
2023-Jun-19 Mon 0.48 0.485 0.475 0.485 80.1 80.1 0.0
2023-Jun-16 Fri 0.48 0.485 0.4775 0.48 60.7 60.7 0.0
2023-Jun-15 Thu 0.475 0.48 0.475 0.48 1,346,647 643,023 ### ### 0.0
2023-Jun-14 Wed 0.475 0.4875 0.475 0.48 80.6 80.6 0.0
2023-Jun-13 Tue 0.48 0.48 0.475 0.475 1,232,327 ### ### ### ###
2023-Jun-09 Fri 0.475 0.485 0.475 0.48 ### ### 0.0
2023-Jun-08 Thu 0.49 0.49 0.475 0.475 ### ### ###
2023-Jun-07 Wed 0.485 ### 0.485 ### 1,244,223 301,724 84.5 84.5 0.0
2023-Jun-06 Tue 0.49 ### 0.485 0.485 30.0 30.0 0.0
2023-Jun-05 Mon 0.5 0.5025 0.49 ### 33.5 33.5 0.0
2023-Jun-02 Fri ### 0.5 ### ### 1,097,481 274,370 63.7 63.7 0.0
2023-Jun-01 Thu ### ### 0.49 ### 1,315,123 ### 66.7 66.7 0.0
2023-May-31 Wed 0.51 0.51 ### ### 6,572,158 ### 18.8 18.8 0.0
2023-May-30 Tue 0.52 0.52 0.5 ### 2,352,680 ### 15.1 15.1 0.0
2023-May-29 Mon 0.52 0.525 0.52 0.525 ### ### 0.0
2023-May-26 Fri ### 0.53 0.51 ### 416,224 ### ### ### 0.0
2023-May-25 Thu ### 0.52 ### 0.51 31.7 31.7 ###
2023-May-24 Wed 0.5 0.52 0.5 ### 91.3 91.3 0.0
2023-May-23 Tue 0.5 ### 0.5 0.5 73.1 73.1 0.0
2023-May-22 Mon 0.51 0.51 ### ### 35.0 35.0 0.0
2023-May-19 Fri 0.5 ### 0.5 ### 374,371 ### 86.1 86.1 0.0
2023-May-18 Thu 0.5 ### 0.49 ### ### ### 0.0
2023-May-17 Wed 0.49 ### 0.49 0.5 ### ### 0.0
2023-May-16 Tue 0.5 0.5 0.48 ### 572,780 ### ### ### 0.0
2023-May-15 Mon 0.5 0.51 0.49 0.5 73.1 73.1 0.0
2023-May-12 Fri 0.54 0.54 ### 0.5 9,553,426 2,579,425 3.4 3.4 0.0
2023-May-11 Thu 0.53 0.545 0.525 0.54 95,878 ### ### ### 0.0
2023-May-10 Wed 0.545 0.545 0.52 0.53 ### ### 0.0
2023-May-09 Tue 0.52 0.525 ### 0.52 73.6 73.6 0.0
2023-May-08 Mon 0.53 0.53 0.51 0.51 13.1 13.1 ###
2023-May-05 Fri 0.525 0.525 0.5 ### 898,983 460,728 ### ### 0.0
2023-May-04 Thu 0.53 0.54 0.51 0.52 1,375,643 ### ### ### 0.0
2023-May-03 Wed 0.54 0.545 0.53 0.53 259,284 ### 22.1 22.1 0.0
2023-May-02 Tue 0.56 0.56 0.54 0.545 21.0 21.0 0.0
2023-May-01 Mon 0.545 0.5575 0.545 0.55 1,352,377 ### 81.6 81.6 ###
2023-Apr-28 Fri 0.53 0.545 0.53 0.545 183,250 ### 85.6 85.6 0.0
2023-Apr-27 Thu 0.5525 0.5525 ### 0.54 ### ### 0.0
2023-Apr-26 Wed 0.55 0.56 0.545 0.55 ### ### ###
2023-Apr-24 Mon 0.56 ### 0.545 0.545 738,988 201,374 19.1 19.1 0.0
2023-Apr-21 Fri 0.57 0.575 0.56 ### 28.0 28.0 0.0
2023-Apr-20 Thu 0.58 0.585 0.57 0.57 25.0 25.0 ###
2023-Apr-19 Wed 0.58 ### 0.575 0.58 515,555 148,222 68.6 68.6 ###
2023-Apr-18 Tue 0.585 0.5875 0.575 0.585 72.8 72.8 ###
2023-Apr-17 Mon 0.59 0.5925 0.585 0.585 33.0 33.0 ###
2023-Apr-14 Fri 0.5975 0.5975 0.59 ### 121,454 ### 25.4 25.4 0.0
2023-Apr-13 Thu 0.58 ### 0.58 ### 86.1 86.1 0.0
2023-Apr-12 Wed 0.58 0.5925 0.58 0.585 78.7 78.7 ###
2023-Apr-11 Tue ### 0.6075 0.59 0.59 21.7 21.7 0.0
2023-Apr-06 Thu ### 0.6175 0.59 ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 229,179 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### 0.625 18.1 18.1 0.0
2023-Apr-03 Mon ### ### ### ### ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 149,045 0 ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed 0.6425 0.6425 ### ### 362,450 ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 73.4 73.4 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 316,649 0 83.3 83.3 0.0
2023-Mar-23 Thu 0.645 0.645 ### 0.645 87,550 ### 70.4 70.4 ###
2023-Mar-22 Wed ### 0.645 ### ### 239,153 77,126 ### ### 0.0
2023-Mar-21 Tue ### 0.655 ### ### 99,145 ### ### ### 0.0
2023-Mar-20 Mon ### 0.655 0.6375 ### 223,776 ### 36.8 36.8 0.0
2023-Mar-17 Fri 0.645 ### ### ### 81.2 81.2 0.0
2023-Mar-16 Thu 0.645 ### ### 0.645 ### ### ###
2023-Mar-15 Wed ### ### ### ### 327,954 0 ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 440,281 0 ### ### 0.0
2023-Mar-13 Mon ### 0.655 0.625 0.655 591,880 ### ### ### ###
2023-Mar-10 Fri ### ### ### 0.655 25.2 25.2 ###
2023-Mar-09 Thu ### ### ### ### 387,055 0 ### ### 0.0
2023-Mar-08 Wed 0.655 ### 0.655 ### 237,026 77,626 ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 391,187 0 82.6 82.6 0.0
2023-Mar-06 Mon 0.655 ### 0.655 ### 83.6 83.6 0.0
2023-Mar-03 Fri 0.685 0.685 ### ### 20.3 20.3 0.0
2023-Mar-02 Thu ### ### ### ### 27.2 27.2 0.0
2023-Mar-01 Wed ### ### 0.675 0.685 327,773 110,623 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 65.5 65.5 0.0
2023-Feb-27 Mon 0.72 0.72 ### ### ### ### 0.0
2023-Feb-24 Fri 0.685 0.74 ### 0.72 2,108,151 ### 93.0 93.0 ###
2023-Feb-23 Thu 0.685 0.7 ### 0.685 69.1 69.1 0.0
2023-Feb-22 Wed ### 0.71 ### ### 1,034,224 367,149 85.8 85.8 0.0
2023-Feb-21 Tue ### 0.7 ### 0.7 768,128 268,844 93.4 93.4 ###
2023-Feb-20 Mon ### ### ### ### 359,859 0 19.7 19.7 0.0
2023-Feb-17 Fri ### ### ### ### 299,275 0 ### ### 0.0
2023-Feb-16 Thu ### 0.685 0.675 0.685 767,420 521,845 ### ### 0.0
2023-Feb-15 Wed ### 0.7 0.675 0.675 ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 16.9 16.9 0.0
2023-Feb-10 Fri 0.675 ### 0.675 ### 88.3 88.3 0.0
2023-Feb-09 Thu ### ### 0.675 0.685 839,428 ### 28.6 28.6 0.0
2023-Feb-08 Wed ### ### 0.675 ### 85.7 85.7 0.0
2023-Feb-07 Tue ### 0.685 ### 0.685 79.7 79.7 0.0
2023-Feb-06 Mon 0.71 0.71 ### ### 738,584 ### ### ### 0.0
2023-Feb-03 Fri 0.7 ### ### ### ### ### 0.0
2023-Feb-02 Thu 0.7 ### ### 0.7 69.0 69.0 ###
2023-Feb-01 Wed 0.7 ### ### ### 74.3 74.3 0.0
2023-Jan-31 Tue ### ### ### ### 94.9 94.9 0.0
2023-Jan-30 Mon ### ### 0.655 ### 76.1 76.1 0.0
2023-Jan-27 Fri 0.645 0.655 ### 0.655 616,629 201,945 83.6 83.6 ###
2023-Jan-25 Wed ### 0.645 ### 0.645 1,686,675 543,952 ### ### ###
2023-Jan-24 Tue ### ### ### ### 80.6 80.6 0.0
2023-Jan-23 Mon ### ### 0.6025 ### 313,981 94,586 75.2 75.2 0.0
2023-Jan-20 Fri ### ### ### ### 119,889 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 30.2 30.2 0.0
2023-Jan-18 Wed ### ### 0.6025 ### 459,189 ### 77.5 77.5 0.0
2023-Jan-17 Tue ### 0.6025 0.59 ### 260,243 ### ### ### 0.0
2023-Jan-16 Mon ### ### 0.59 ### 435,153 128,370 65.4 65.4 0.0
2023-Jan-13 Fri ### ### ### ### 288,275 0 18.6 18.6 0.0
2023-Jan-12 Thu 0.6075 ### ### ### 69.8 69.8 0.0
2023-Jan-11 Wed ### ### ### ### 60.0 60.0 0.0
2023-Jan-10 Tue ### 0.6125 0.5975 ### ### ### 0.0
2023-Jan-09 Mon 0.585 ### 0.58 ### ### ### 0.0
2023-Jan-06 Fri 0.575 0.5825 0.5725 0.575 480,155 277,289 59.9 59.9 ###
2023-Jan-05 Thu 0.59 0.59 0.5725 0.575 ### ### ###
2023-Jan-04 Wed 0.5975 0.5975 0.575 0.575 659,053 ### 9.3 9.3 ###
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 50,186 0 ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 324,449 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 158,783 0 ### ### 0.0
2022-Dec-23 Fri 0.6025 ### ### ### 82.2 82.2 0.0
2022-Dec-22 Thu ### ### ### ### 296,286 0 ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 20.2 20.2 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 1,123,927 0 ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 75.4 75.4 0.0
2022-Dec-13 Tue ### ### ### ### 97,642 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 38.6 38.6 0.0
2022-Dec-09 Fri ### ### ### ### 682,070 0 ### ### 0.0
2022-Dec-08 Thu ### ### ### ### 423,384 0 75.9 75.9 0.0
2022-Dec-07 Wed ### ### ### ### 91.6 91.6 0.0
2022-Dec-06 Tue 0.585 ### 0.585 ### 90.6 90.6 0.0
2022-Dec-05 Mon ### ### ### ### 1,038,670 0 28.6 28.6 0.0
2022-Dec-02 Fri 0.59 ### 0.585 ### 667,241 ### ### ### 0.0
2022-Dec-01 Thu ### ### 0.585 0.585 ### ### ###
2022-Nov-30 Wed ### ### 0.59 ### 25.5 25.5 0.0
2022-Nov-29 Tue 0.58 ### 0.58 ### 88.5 88.5 0.0
2022-Nov-28 Mon 0.575 0.585 ### 0.58 1,375,143 402,229 ### ### ###
2022-Nov-25 Fri 0.57 0.58 0.57 0.575 76.5 76.5 ###
2022-Nov-24 Thu 0.58 0.585 0.57 0.57 25.2 25.2 ###
2022-Nov-23 Wed 0.585 0.585 ### 0.58 506,684 ### 32.9 32.9 ###
2022-Nov-22 Tue 0.56 0.575 0.55 0.575 ### ### ###
2022-Nov-21 Mon 0.555 0.57 0.55 0.56 83.4 83.4 ###
2022-Nov-18 Fri 0.55 0.56 0.545 0.555 125,155 69,148 ### ### ###
2022-Nov-17 Thu 0.57 0.57 0.545 0.545 197,021 ### ### ### 0.0
2022-Nov-16 Wed 0.575 0.575 0.55 ### 693,044 ### 25.0 25.0 0.0
2022-Nov-15 Tue 0.57 0.575 ### 0.57 ### ### ###
2022-Nov-14 Mon 0.59 0.59 ### 0.57 827,089 ### ### ### ###
2022-Nov-11 Fri 0.58 0.585 ### 0.575 ### ### ###
2022-Nov-10 Thu ### 0.575 0.55 0.57 ### ### ###
2022-Nov-09 Wed 0.54 0.58 ### 0.57 5,149,026 ### ### ### ###
2022-Nov-08 Tue 0.51 0.52 ### 0.52 155,784 ### ### ### 0.0
2022-Nov-07 Mon 0.52 0.525 ### ### 726,377 190,673 ### ### 0.0
2022-Nov-04 Fri 0.5 0.52 0.4975 0.52 822,488 418,440 ### ### 0.0
2022-Nov-03 Thu 0.49 0.5 0.485 0.49 69.6 69.6 ###
2022-Nov-02 Wed 0.49 ### 0.49 0.5 ### ### 0.0
2022-Nov-01 Tue 0.48 ### 0.48 ### 947,271 227,345 ### ### 0.0
2022-Oct-31 Mon 0.49 0.51 0.485 0.49 ### ### ###
2022-Oct-28 Fri 0.475 0.485 0.47 0.485 877,321 418,920 ### ### 0.0
2022-Oct-27 Thu 0.48 ### 0.48 0.49 381,346 91,523 81.1 81.1 ###
2022-Oct-26 Wed 0.47 0.485 0.47 0.485 677,124 323,326 89.3 89.3 0.0
2022-Oct-25 Tue 0.48 0.485 ### 0.475 33.7 33.7 ###
2022-Oct-24 Mon 0.5 0.5 0.48 0.48 ### ### 0.0
2022-Oct-21 Fri 0.49 0.5 0.49 0.5 4,433,874 ### 84.8 84.8 0.0
2022-Oct-20 Thu ### ### 0.49 ### 968,746 237,342 28.4 28.4 0.0
2022-Oct-19 Wed ### ### 0.49 0.49 26.8 26.8 ###
2022-Oct-18 Tue 0.49 ### 0.49 0.5 78.8 78.8 0.0
2022-Oct-17 Mon 0.5 0.5 0.49 0.49 24.1 24.1 ###
2022-Oct-14 Fri ### 0.51 ### 0.5 871,982 222,355 32.9 32.9 0.0
2022-Oct-13 Thu 0.5 ### ### ### 1,224,989 0 31.7 31.7 0.0
2022-Oct-12 Wed 0.51 ### 0.5 0.5 ### ### 0.0
2022-Oct-11 Tue ### 0.525 ### ### 1,131,889 297,120 77.2 77.2 0.0
2022-Oct-10 Mon 0.53 0.53 ### 0.525 774,377 ### ### ### 0.0
2022-Oct-07 Fri 0.53 0.54 0.53 0.54 85.0 85.0 0.0
2022-Oct-06 Thu 0.525 0.54 0.525 ### 843,547 449,188 77.8 77.8 0.0
2022-Oct-05 Wed 0.55 0.555 0.525 0.53 1,082,449 584,522 13.2 13.2 0.0
2022-Oct-04 Tue 0.525 0.56 0.525 0.56 ### ### ###
2022-Oct-03 Mon 0.52 0.53 ### 0.53 1,441,581 ### ### ### 0.0
2022-Sep-30 Fri 0.53 ### ### 0.52 599,055 0 22.6 22.6 0.0
2022-Sep-29 Thu 0.525 0.545 0.525 0.54 85.6 85.6 0.0
2022-Sep-28 Wed 0.52 0.53 ### 0.53 946,552 ### ### ### 0.0
2022-Sep-27 Tue ### 0.53 ### 0.53 433,850 114,970 84.5 84.5 0.0
2022-Sep-26 Mon ### 0.52 ### ### 1,702,023 442,525 ### ### 0.0
2022-Sep-23 Fri 0.53 0.54 ### ### 1,994,985 538,645 ### ### 0.0
2022-Sep-21 Wed 0.53 0.55 0.53 0.545 877,787 ### ### ### 0.0
2022-Sep-20 Tue 0.525 0.545 0.525 0.54 2,314,058 1,238,021 91.1 91.1 0.0
2022-Sep-19 Mon 0.555 0.57 ### 0.52 3,650,974 1,040,527 8.2 8.2 0.0
2022-Sep-16 Fri 0.57 0.59 0.555 0.555 11,952,222 6,842,647 ### ### ###
2022-Sep-15 Thu ### ### 0.57 0.58 1,297,153 369,688 ### ### ###
2022-Sep-14 Wed ### ### 0.575 0.585 987,146 ### ### ### ###
2022-Sep-13 Tue ### ### 0.585 ### ### ### 0.0
2022-Sep-12 Mon 0.59 ### 0.59 ### ### ### 0.0
2022-Sep-09 Fri ### ### ### ### 67.1 67.1 0.0
2022-Sep-08 Thu ### ### ### ### 1,649,650 0 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 3,457,024 0 5.2 5.2 0.0
2022-Sep-06 Tue ### ### ### ### 2,311,147 0 76.0 76.0 0.0
2022-Sep-05 Mon ### ### ### 0.625 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 94.6 94.6 0.0
2022-Sep-01 Thu ### ### ### ### 3,940,948 0 76.8 76.8 0.0
2022-Aug-31 Wed ### 0.6225 ### ### 4,283,452 1,333,224 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 23.1 23.1 0.0
2022-Aug-29 Mon ### ### ### ### 25.1 25.1 0.0
2022-Aug-26 Fri ### ### 0.585 ### 5,238,149 1,532,158 85.4 85.4 0.0
2022-Aug-25 Thu 0.56 ### 0.555 ### 5,173,654 1,435,688 ### ### 0.0
2022-Aug-24 Wed 0.555 0.57 0.555 0.56 3,075,172 1,729,784 72.1 72.1 ###
2022-Aug-23 Tue 0.55 0.57 0.55 0.555 ### ### ###
2022-Aug-22 Mon 0.555 0.585 0.55 0.56 ### ### ###
2022-Aug-19 Fri 0.55 ### 0.55 0.56 82.0 82.0 ###
2022-Aug-18 Thu 0.55 0.56 0.545 0.56 ### ### ###
2022-Aug-17 Wed 0.55 ### 0.54 0.56 2,673,424 721,824 ### ### ###
2022-Aug-16 Tue 0.545 0.55 0.54 0.55 738,574 402,522 ### ### ###
2022-Aug-15 Mon 0.545 0.555 0.54 0.545 ### ### 0.0
2022-Aug-12 Fri 0.55 0.55 0.545 0.545 ### ### 0.0
2022-Aug-11 Thu 0.545 0.5525 0.54 0.55 1,910,073 1,043,377 69.6 69.6 ###
2022-Aug-10 Wed 0.53 0.545 0.525 0.54 1,240,723 663,786 84.1 84.1 0.0
2022-Aug-09 Tue 0.53 ### 0.52 0.53 571,524 ### ### ### 0.0
2022-Aug-08 Mon ### ### 0.52 0.52 ### ### 0.0
2022-Aug-05 Fri 0.53 0.5425 0.52 0.525 ### ### 0.0
2022-Aug-04 Thu 0.52 0.54 ### 0.53 2,208,352 596,255 82.6 82.6 0.0
2022-Aug-03 Wed 0.51 0.525 ### 0.52 77.4 77.4 0.0
2022-Aug-02 Tue 0.525 0.525 0.5 0.51 1,501,052 769,289 ### ### ###
2022-Aug-01 Mon ### 0.53 ### ### 86.1 86.1 0.0
2022-Jul-29 Fri 0.51 0.52 ### ### 72.5 72.5 0.0
2022-Jul-28 Thu 0.525 0.53 0.51 ### 3,008,845 ### ### ### 0.0
2022-Jul-27 Wed ### 0.525 0.51 ### 1,384,728 ### 65.7 65.7 0.0
2022-Jul-26 Tue 0.53 0.54 ### 0.52 1,149,229 ### ### ### 0.0
2022-Jul-25 Mon 0.54 0.55 0.53 0.54 74.1 74.1 0.0
2022-Jul-22 Fri 0.54 0.5525 0.52 0.55 ### ### ###
2022-Jul-21 Thu 0.545 0.545 ### 0.54 1,302,643 354,970 ### ### 0.0
2022-Jul-20 Wed 0.545 0.55 0.53 0.545 1,344,678 726,126 ### ### 0.0
2022-Jul-19 Tue 0.55 0.5525 ### 0.54 22.8 22.8 0.0
2022-Jul-18 Mon 0.55 0.56 ### 0.545 ### ### 0.0
2022-Jul-15 Fri 0.53 0.55 0.52 0.545 88.3 88.3 0.0
2022-Jul-14 Thu ### 0.54 0.52 0.525 18.0 18.0 0.0
2022-Jul-13 Wed 0.52 0.54 0.52 ### 938,682 ### ### ### 0.0
2022-Jul-12 Tue 0.54 0.545 0.52 0.52 1,443,142 768,473 ### ### 0.0
2022-Jul-11 Mon 0.55 0.555 0.54 0.54 ### ### 0.0
2022-Jul-08 Fri ### 0.555 0.51 0.55 92.6 92.6 ###
2022-Jul-07 Thu ### ### ### 0.51 3,349,025 0 ### ### ###
2022-Jul-06 Wed 0.51 0.53 0.49 0.525 5,838,728 2,977,751 ### ### 0.0
2022-Jul-05 Tue 0.51 0.53 0.47 0.51 9,550,874 ### 62.2 62.2 ###
2022-Jul-04 Mon 1.43 1.445 ### 1.42 ### ### ###
2022-Jul-01 Fri 1.4 1.43 ### ### 11,353,148 ### ### ### 0.0
2022-Jun-30 Thu 1.4 1.48 ### 1.4 6,406,953 4,741,145 75.7 75.7 ###
2022-Jun-29 Wed ### ### ### ### 31.4 31.4 0.0
2022-Jun-28 Tue ### ### 1.345 1.385 2,131,574 1,433,483 81.1 81.1 0.1
2022-Jun-27 Mon ### ### 1.325 1.345 4,274,044 2,831,554 36.5 36.5 ###
2022-Jun-24 Fri ### ### ### ### 19.8 19.8 0.0
2022-Jun-23 Thu ### ### ### ### 34.5 34.5 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### 1.375 ### ### 63.1 63.1 0.0
2022-Jun-20 Mon 1.285 ### 1.285 ### 729,078 ### ### ### 0.0
2022-Jun-17 Fri 1.28 ### 1.255 1.28 2,241,248 1,406,383 63.2 63.2 ###
2022-Jun-16 Thu 1.29 ### 1.285 1.285 11,361,945 7,300,049 38.9 38.9 ###
2022-Jun-15 Wed ### ### 1.2825 1.29 37.4 37.4 0.1
2022-Jun-14 Tue ### 1.355 ### ### 4,447,771 ### 53.1 53.1 0.0
2022-Jun-10 Fri ### 1.375 ### ### ### ### 0.0
2022-Jun-09 Thu 1.375 1.4 ### ### ### ### 0.0
2022-Jun-08 Wed 1.375 ### ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### 899,946 0 49.8 49.8 0.0
2022-Jun-06 Mon ### 1.4 ### 1.385 905,174 633,621 ### ### 0.1
2022-Jun-03 Fri 1.4 ### ### ### 39.1 39.1 0.0
2022-Jun-02 Thu 1.375 1.41 ### 1.385 78.4 78.4 0.1
2022-Jun-01 Wed ### 1.385 1.345 1.385 87.2 87.2 0.1
2022-May-31 Tue 1.385 ### ### ### 2,925,851 0 ### ### 0.0
2022-May-30 Mon 1.375 ### ### ### 1,849,787 0 32.1 32.1 0.0
2022-May-27 Fri ### 1.375 ### ### 76.3 76.3 0.0
2022-May-26 Thu ### ### ### 1.345 89.5 89.5 ###
2022-May-25 Wed ### ### ### ### 571,087 0 ### ### 0.0
2022-May-24 Tue ### ### 1.29 ### ### ### 0.0
2022-May-23 Mon 1.24 ### 1.225 ### 6,807,476 4,169,579 93.5 93.5 0.0
2022-May-20 Fri 1.225 ### ### 1.24 ### ### 0.1
2022-May-19 Thu ### 1.24 ### ### 1,111,745 689,281 18.0 18.0 0.0
2022-May-18 Wed 1.26 1.28 1.245 1.26 64.6 64.6 ###
2022-May-17 Tue ### 1.27 1.25 1.27 ### ### ###
2022-May-16 Mon 1.25 1.275 ### ### ### ### 0.0
2022-May-13 Fri ### ### 1.2 1.225 67.3 67.3 0.1
2022-May-12 Thu ### 1.22 ### ### ### ### 0.0
2022-May-11 Wed 1.22 1.2325 1.185 ### 1,571,477 1,899,522 ### ### 0.0
2022-May-10 Tue 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-09 Mon 1.255 ### 1.21 1.23 1,733,720 ### ### ### 0.1
2022-May-06 Fri 1.24 1.27 1.225 1.27 1,491,689 1,860,882 ### ### ###
2022-May-05 Thu 1.275 1.285 1.245 1.27 32.5 32.5 ###
2022-May-04 Wed ### ### 1.275 1.28 ### ### ###
2022-May-03 Tue ### ### 1.285 ### 1,311,042 842,344 ### ### 0.0
2022-May-02 Mon ### ### ### 1.325 1,056,586 0 ### ### 0.1
2022-Apr-29 Fri ### ### ### ### 1,425,885 0 ### ### 0.0
2022-Apr-28 Thu ### ### 1.3175 ### 23.7 23.7 0.0
2022-Apr-27 Wed ### ### 1.325 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 1,260,759 0 69.2 69.2 0.0
2022-Apr-21 Thu ### 1.4175 1.385 ### 39.9 39.9 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### ### ### ### ### 0.0
2022-Apr-14 Thu ### ### 1.325 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 12.6 12.6 0.0
2022-Apr-12 Tue ### ### ### 1.345 79.2 79.2 ###
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### 1.385 ### ### 3,319,724 ### ### ### 0.0
2022-Apr-07 Thu ### 1.42 1.345 1.375 ### ### 0.1
2022-Apr-06 Wed ### ### 1.285 ### ### ### 0.0
2022-Apr-05 Tue ### 1.385 1.3325 ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### 1.3525 ### ### 75.4 75.4 0.0
2022-Mar-31 Thu 1.345 ### ### ### ### ### 0.0
2022-Mar-30 Wed 1.325 ### 1.325 ### 1,636,326 ### ### ### 0.0
2022-Mar-29 Tue ### 1.3125 1.29 ### 32.2 32.2 0.0
2022-Mar-28 Mon ### ### 1.28 ### 721,681 461,875 ### ### 0.0
2022-Mar-25 Fri ### 1.3175 ### ### 76.5 76.5 0.0
2022-Mar-24 Thu ### ### 1.285 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 65.8 65.8 0.0
2022-Mar-22 Tue ### ### ### ### 8.4 8.4 0.0
2022-Mar-21 Mon ### ### ### 1.325 520,177 0 ### ### 0.1
2022-Mar-18 Fri ### ### 1.28 ### ### ### 0.0
2022-Mar-17 Thu ### ### ### 1.345 ### ### ###
2022-Mar-16 Wed ### ### 1.28 ### ### ### 0.0
2022-Mar-15 Tue 1.325 1.325 ### ### 35.2 35.2 0.0
2022-Mar-14 Mon ### ### 1.325 1.325 528,874 350,379 20.5 20.5 0.1
2022-Mar-11 Fri 1.375 ### ### ### 3,568,121 0 ### ### 0.0
2022-Mar-10 Thu 1.4 1.46 1.4 1.4 ### ### ###
2022-Mar-09 Wed ### 1.385 ### ### 54.1 54.1 0.0
2022-Mar-08 Tue ### 1.41 ### 1.355 25.0 25.0 ###
2022-Mar-07 Mon ### ### ### 1.4 2,351,342 0 ### ### ###
2022-Mar-04 Fri 1.545 1.55 1.47 ### 1,101,725 ### 29.4 29.4 0.0
2022-Mar-03 Thu ### 1.58 1.5 1.55 33.8 33.8 ###
2022-Mar-02 Wed 1.53 ### ### 1.56 956,621 0 76.6 76.6 ###
2022-Mar-01 Tue 1.58 1.5975 1.54 1.55 839,372 ### ### ### ###
2022-Feb-28 Mon 1.5 ### 1.475 ### 95.3 95.3 0.0
2022-Feb-25 Fri ### ### ### 1.57 99.1 99.1 0.1
2022-Feb-24 Thu 1.375 1.3775 1.29 ### 46.5 46.5 0.0
2022-Feb-23 Wed ### 1.42 ### ### 789,521 560,559 ### ### 0.0
2022-Feb-22 Tue ### 1.355 ### 1.325 2,250,274 ### 46.6 46.6 0.1
2022-Feb-21 Mon 1.41 1.425 ### ### ### ### 0.0
2022-Feb-18 Fri ### 1.42 1.3575 1.41 1,017,141 1,412,554 ### ### ###
2022-Feb-17 Thu ### ### ### ### 4,391,358 0 35.7 35.7 0.0
2022-Feb-16 Wed 1.345 ### 1.345 ### ### ### 0.0
2022-Feb-15 Tue ### ### ### 1.345 ### ### ###
2022-Feb-14 Mon ### ### ### 1.355 ### ### ###
2022-Feb-11 Fri ### 1.41 1.385 1.385 968,625 1,353,653 33.4 33.4 0.1
2022-Feb-10 Thu ### 1.425 ### ### ### ### 0.0
2022-Feb-09 Wed 1.41 ### ### 1.385 20.8 20.8 0.1
2022-Feb-08 Tue 1.345 ### ### 1.385 86.2 86.2 0.1
2022-Feb-07 Mon ### 1.4 ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 274,044 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### 425,670 0 43.7 43.7 0.0
2022-Feb-02 Wed ### ### 1.355 ### 69.1 69.1 0.0
2022-Feb-01 Tue 1.375 1.4 ### ### 391,320 273,924 ### ### 0.0
2022-Jan-31 Mon ### ### 1.2825 ### 790,229 ### ### ### 0.0
2022-Jan-28 Fri 1.24 ### 1.22 ### 761,449 464,483 ### ### 0.0
2022-Jan-27 Thu 1.24 1.28 ### ### ### ### 0.0
2022-Jan-25 Tue 1.26 1.26 ### ### 1,724,984 ### ### ### 0.0
2022-Jan-24 Mon 1.27 1.29 ### 1.26 ### ### ###
2022-Jan-21 Fri ### ### 1.27 1.27 ### ### ###
2022-Jan-20 Thu ### ### 1.2725 ### 60.9 60.9 0.0
2022-Jan-19 Wed ### ### 1.285 ### 459,055 294,942 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 470,489 0 65.6 65.6 0.0
2022-Jan-17 Mon ### 1.3775 1.325 1.345 69.3 69.3 ###
2022-Jan-14 Fri ### 1.355 ### ### 860,352 582,888 37.8 37.8 0.0
2022-Jan-13 Thu ### 1.3575 ### ### ### ### 0.0
2022-Jan-12 Wed 1.29 ### 1.29 ### 671,547 433,147 83.1 83.1 0.0
2022-Jan-11 Tue ### ### 1.275 ### 910,871 580,680 22.8 22.8 0.0
2022-Jan-10 Mon ### ### ### 1.325 1,192,253 0 ### ### 0.1
2022-Jan-07 Fri ### 1.375 ### 1.375 1,093,672 ### 88.6 88.6 0.1
2022-Jan-06 Thu ### 1.42 1.325 ### 665,646 ### 43.7 43.7 0.0
2022-Jan-05 Wed ### ### 1.325 ### 1,308,053 866,585 ### ### 0.0
2022-Jan-04 Tue ### 1.375 1.325 ### 1,054,470 ### 27.5 27.5 0.0
2021-Dec-31 Fri ### 1.375 ### ### 537,172 ### 70.8 70.8 0.0
2021-Dec-30 Thu 1.385 ### ### ### 10.8 10.8 0.0
2021-Dec-29 Wed ### 1.41 1.345 ### 65.9 65.9 0.0
2021-Dec-24 Fri ### 1.4 ### ### 203,156 ### ### ### 0.0
2021-Dec-23 Thu ### ### 1.345 ### 25.9 25.9 0.0
2021-Dec-22 Wed ### ### 1.3425 ### 227,422 152,657 ### ### 0.0
2021-Dec-21 Tue 1.385 ### ### 1.355 840,820 0 19.4 19.4 ###
2021-Dec-20 Mon 1.41 1.43 1.375 1.4 815,951 1,144,371 ### ### ###
2021-Dec-17 Fri 1.45 1.47 1.41 1.46 557,752 ### ### ### 0.1
2021-Dec-16 Thu 1.44 1.48 1.43 1.48 574,287 835,587 87.7 87.7 0.1
2021-Dec-15 Wed 1.41 1.485 1.41 1.45 91.8 91.8 ###
2021-Dec-14 Tue 1.45 1.455 ### 1.45 68.5 68.5 ###
2021-Dec-13 Mon 1.475 1.5 1.455 1.455 1,013,452 1,497,375 26.6 26.6 ###
2021-Dec-10 Fri ### 1.475 ### 1.475 1,364,746 ### 85.7 85.7 0.1
2021-Dec-09 Thu 1.46 1.4675 1.425 1.44 ### ### 0.1
2021-Dec-08 Wed 1.45 1.475 1.41 1.46 812,889 ### ### ### 0.1
2021-Dec-07 Tue 1.42 1.445 1.3975 1.42 1,474,749 2,095,987 ### ### ###
2021-Dec-06 Mon 1.375 ### 1.375 ### 89.9 89.9 0.0
2021-Dec-03 Fri 1.42 1.425 ### 1.385 633,651 451,476 ### ### 0.1
2021-Dec-02 Thu ### 1.445 1.385 ### 2,021,245 ### ### ### 0.0
2021-Dec-01 Wed 1.455 1.46 1.43 1.455 784,720 1,133,920 ### ### ###
2021-Nov-30 Tue 1.41 1.48 1.4 1.455 ### ### ###
2021-Nov-29 Mon 1.375 ### 1.275 1.4 2,862,877 1,825,084 68.9 68.9 ###
2021-Nov-26 Fri 1.5 1.5 1.425 1.425 1,274,348 ### 16.8 16.8 ###
2021-Nov-25 Thu 1.485 1.5025 1.455 ### 650,341 ### ### ### 0.0
2021-Nov-24 Wed 1.55 1.555 1.48 1.5 19.4 19.4 0.1
2021-Nov-23 Tue 1.545 1.575 1.545 1.55 ### ### ###
2021-Nov-22 Mon 1.58 1.59 1.545 1.57 41.4 41.4 0.1
2021-Nov-19 Fri 1.555 ### 1.55 ### 673,420 ### 89.7 89.7 0.0
2021-Nov-18 Thu 1.59 ### 1.545 1.55 18.7 18.7 ###
2021-Nov-17 Wed ### ### 1.56 1.59 ### ### ###
2021-Nov-16 Tue 1.7 1.7 1.59 ### 1,320,756 2,172,643 ### ### 0.0
2021-Nov-15 Mon ### 1.7275 ### 1.7 711,957 614,952 76.0 76.0 ###
2021-Nov-12 Fri ### 1.685 ### ### 297,681 ### ### ### 0.0
2021-Nov-11 Thu ### ### ### ### 1,159,686 0 ### ### 0.0
2021-Nov-10 Wed 1.7 1.7 ### ### 25.8 25.8 0.0
2021-Nov-09 Tue ### 1.745 ### 1.7 94.2 94.2 ###
2021-Nov-08 Mon ### ### 1.5375 ### 992,023 ### ### ### 0.0
2021-Nov-05 Fri 1.54 ### 1.5325 ### 90.7 90.7 0.0
2021-Nov-04 Thu 1.57 1.57 1.53 1.545 365,524 ### ### ### ###
2021-Nov-03 Wed ### 1.575 ### 1.56 287,476 226,387 ### ### ###
2021-Nov-02 Tue 1.59 ### 1.52 1.545 887,646 ### ### ### ###
2021-Nov-01 Mon 1.51 1.59 ### 1.59 95.6 95.6 ###
2021-Oct-29 Fri ### 1.53 1.49 ### ### ### 0.0
2021-Oct-28 Thu 1.49 1.53 1.475 ### 311,082 ### ### ### 0.0
2021-Oct-27 Wed 1.445 1.51 1.445 ### ### ### 0.0
2021-Oct-26 Tue 1.445 1.475 1.43 1.445 71.6 71.6 ###
2021-Oct-25 Mon 1.455 1.48 1.44 1.455 548,940 801,452 68.3 68.3 ###
2021-Oct-22 Fri 1.475 1.48 ### 1.475 539,454 ### 65.7 65.7 0.1
2021-Oct-21 Thu 1.455 1.48 1.425 1.47 80.1 80.1 ###
2021-Oct-20 Wed 1.5 ### 1.455 1.455 859,154 ### ### ### ###
2021-Oct-19 Tue 1.52 1.54 1.49 1.49 ### ### ###
2021-Oct-18 Mon 1.49 1.545 1.485 1.53 86.7 86.7 ###
2021-Oct-15 Fri ### ### 1.47 ### ### ### 0.0
2021-Oct-14 Thu ### 1.525 1.475 ### ### ### 0.0
2021-Oct-13 Wed 1.46 ### ### ### ### ### 0.0
2021-Oct-12 Tue 1.46 ### 1.41 ### 610,453 ### ### ### 0.0
2021-Oct-11 Mon 1.525 1.525 1.45 1.47 485,540 722,240 11.6 11.6 ###
2021-Oct-08 Fri 1.475 1.525 1.425 1.525 1,049,781 1,548,426 88.1 88.1 0.1
2021-Oct-07 Thu ### 1.55 1.44 1.475 923,788 ### ### ### 0.1
2021-Oct-06 Wed 1.52 ### 1.51 ### 901,250 680,443 79.7 79.7 0.0
2021-Oct-05 Tue ### 1.545 1.49 1.525 828,488 ### ### ### 0.1
2021-Oct-04 Mon 1.57 ### ### 1.54 1,829,442 0 26.0 26.0 ###
2021-Oct-01 Fri 1.57 1.57 1.47 1.53 ### ### ###
2021-Sep-30 Thu ### 1.645 1.48 ### 4,607,042 ### ### ### 0.0
2021-Sep-29 Wed 1.44 ### 1.385 1.49 1,715,783 1,188,179 ### ### ###
2021-Sep-28 Tue 1.45 1.5 ### 1.46 2,320,040 ### ### ### 0.1
2021-Sep-27 Mon 1.48 1.49 1.43 1.475 ### ### 0.1
2021-Sep-24 Fri 1.5 1.51 1.425 1.46 702,057 ### 17.5 17.5 0.1
2021-Sep-23 Thu 1.45 1.52 1.45 1.5 1,037,026 1,539,983 ### ### 0.1
2021-Sep-22 Wed 1.385 1.49 1.385 1.45 1,346,322 ### ### ### ###
2021-Sep-21 Tue ### 1.44 ### ### 65.7 65.7 0.0
2021-Sep-20 Mon 1.49 1.49 ### ### 2,328,748 ### ### ### 0.0
2021-Sep-17 Fri 1.5 1.55 1.48 1.5 2,301,688 3,487,057 67.4 67.4 0.1
2021-Sep-16 Thu 1.5 ### ### 1.48 1,731,957 0 26.3 26.3 0.1
2021-Sep-15 Wed 1.53 1.555 ### 1.49 ### ### ###
2021-Sep-14 Tue ### 1.545 1.475 1.545 2,767,920 4,179,559 86.7 86.7 ###
2021-Sep-13 Mon 1.57 1.575 ### ### ### ### 0.0
2021-Sep-10 Fri 1.48 1.5925 1.475 1.575 4,710,373 ### ### ### 0.1
2021-Sep-09 Thu ### 1.48 1.4 1.445 93.3 93.3 ###
2021-Sep-08 Wed ### 1.41 1.385 1.41 80.8 80.8 ###
2021-Sep-07 Tue ### 1.42 ### 1.4 ### ### ###
2021-Sep-06 Mon 1.475 1.475 ### ### ### ### 0.0
2021-Sep-03 Fri ### 1.49 1.43 1.44 3,092,521 4,515,080 ### ### 0.1
2021-Sep-02 Thu 1.485 1.545 1.43 1.43 10.8 10.8 0.1
2021-Sep-01 Wed 1.485 ### 1.475 1.48 3,328,058 2,454,442 35.1 35.1 0.1
2021-Aug-31 Tue ### 1.5075 1.4 ### 4,635,640 ### ### ### 0.0
2021-Aug-30 Mon 1.41 1.54 1.41 1.5 ### ### 0.1
2021-Aug-27 Fri ### 1.41 ### ### ### ### 0.0
2021-Aug-26 Thu ### 1.325 1.045 ### 13,207,152 15,650,475 ### ### 0.0
2021-Aug-25 Wed 0.975 ### 0.975 ### 1,766,551 ### ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 1,069,645 0 ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 80.4 80.4 0.0
2021-Aug-20 Fri ### ### ### 0.945 46.9 46.9 0.1
2021-Aug-19 Thu 0.975 0.975 ### ### 929,042 ### 18.1 18.1 0.0
2021-Aug-18 Wed 0.985 ### ### ### 1,011,347 0 25.8 25.8 0.0
2021-Aug-17 Tue ### 1.025 0.985 ### 1,032,241 ### 35.4 35.4 0.0
2021-Aug-16 Mon ### ### 0.975 ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 154,152 0 28.5 28.5 0.0
2021-Aug-12 Thu ### ### ### ### 30.9 30.9 0.0
2021-Aug-11 Wed 1.045 1.085 1.045 1.055 2,072,129 ### 74.9 74.9 0.1
2021-Aug-10 Tue ### 1.085 ### ### ### ### 0.0
2021-Aug-09 Mon ### 1.045 ### ### ### ### 0.0
2021-Aug-06 Fri ### 1.045 1 ### 582,975 ### ### ### 0.0
2021-Aug-05 Thu ### ### ### 1.025 92.4 92.4 ###


1 2 3 4 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 2025-06-07 11:53:43 thru 2025-06-07 11:53:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000