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

Currently Tue 25-Jul-15 07:08:25 PM 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

(ALX) ATLAS ARTERIA Daily Prices Page 2...

     Prev Section TOC    Company Info for ALX    Limits Next Section


Company Details for (ALX) ATLAS ARTERIA

Listing Code ALX
Listing Name ATLAS ARTERIA
GICS Sector Transportation
ISIN Name ALLSTATE EXPLORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALX2


Maximum Price date available .. Monday 14th July 2025
Latest price with VOLUME for ALX .. Monday 14th July 2025

ALX 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 0.082 1 0.0
MAX 8.58 52,248,826 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (ALX) ATLAS ARTERIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Feb-27 Mon 6.58 6.77 6.53 6.77 91.3 91.3 ###
2023-Feb-24 Fri 6.83 6.84 6.71 6.74 2,286,270 15,489,479 ### ### ###
2023-Feb-23 Thu ### 6.74 ### 6.74 2,908,326 9,801,058 ### ### ###
2023-Feb-22 Wed 6.51 ### 6.51 ### 82.2 82.2 0.0
2023-Feb-21 Tue 6.7 6.75 ### ### 32.9 32.9 0.0
2023-Feb-20 Mon 6.71 6.78 ### 6.7 1,831,127 6,207,520 ### ### 0.5
2023-Feb-17 Fri 6.7 6.8 6.7 6.75 1,880,453 12,693,057 80.4 80.4 0.5
2023-Feb-16 Thu 6.71 6.81 ### 6.77 3,404,529 11,592,421 70.4 70.4 ###
2023-Feb-15 Wed ### ### 6.7 6.73 1,398,641 4,685,447 20.7 20.7 ###
2023-Feb-14 Tue 6.85 6.85 ### 6.72 ### ### 0.5
2023-Feb-13 Mon 6.7 6.79 ### 6.75 1,935,982 6,572,658 82.3 82.3 0.5
2023-Feb-10 Fri 6.74 6.79 6.71 6.74 73.9 73.9 ###
2023-Feb-09 Thu 6.87 ### 6.8 6.8 34.0 34.0 0.5
2023-Feb-08 Wed 6.88 ### 6.83 6.87 ### ### ###
2023-Feb-07 Tue ### ### 6.87 6.88 ### ### ###
2023-Feb-06 Mon ### ### ### ### 1,349,882 0 41.7 41.7 0.0
2023-Feb-03 Fri ### ### 7.025 ### 1,748,086 6,140,152 34.7 34.7 0.0
2023-Feb-02 Thu 7.26 7.26 ### ### 16.8 16.8 0.0
2023-Feb-01 Wed ### ### 6.88 7 ### ### 0.5
2023-Jan-31 Tue 6.84 6.86 6.78 6.86 6,629,221 45,211,287 ### ### 0.5
2023-Jan-30 Mon 6.84 6.85 6.76 6.81 2,226,771 15,153,176 ### ### ###
2023-Jan-27 Fri 6.77 ### 6.7 6.77 71.2 71.2 ###
2023-Jan-25 Wed 6.83 6.83 6.7 6.77 34.4 34.4 ###
2023-Jan-24 Tue 6.78 6.81 6.74 6.78 2,457,575 16,650,070 ### ### 0.5
2023-Jan-23 Mon 6.83 6.83 6.725 6.82 36.5 36.5 0.5
2023-Jan-20 Fri 6.83 6.83 6.755 6.78 ### ### 0.5
2023-Jan-19 Thu 6.82 6.84 6.775 6.78 33.6 33.6 0.5
2023-Jan-18 Wed ### ### 6.75 6.77 ### ### ###
2023-Jan-17 Tue 7 7 6.86 ### 1,160,421 ### ### ### 0.0
2023-Jan-16 Mon 6.89 6.945 6.81 ### 2,855,180 ### 69.6 69.6 0.0
2023-Jan-13 Fri 6.75 6.8 6.74 6.78 69.6 69.6 0.5
2023-Jan-12 Thu ### 6.75 ### 6.73 ### ### ###
2023-Jan-11 Wed ### ### 6.57 ### 60.0 60.0 0.0
2023-Jan-10 Tue ### ### 6.54 ### 1,290,070 4,218,528 ### ### 0.0
2023-Jan-09 Mon ### ### 6.58 ### ### ### 0.0
2023-Jan-06 Fri 6.52 6.59 6.5 6.55 1,172,927 ### 64.0 64.0 0.5
2023-Jan-05 Thu 6.44 6.58 6.44 6.52 2,667,188 ### 74.3 74.3 0.5
2023-Jan-04 Wed 6.56 ### 6.48 6.51 23.5 23.5 ###
2023-Jan-03 Tue ### ### 6.45 6.49 2,766,828 8,923,020 ### ### ###
2022-Dec-30 Fri 6.56 ### 6.53 ### 3,730,371 ### ### ### 0.0
2022-Dec-29 Thu 6.53 6.57 6.49 6.53 3,794,455 ### 73.1 73.1 ###
2022-Dec-28 Wed ### 6.8 6.49 6.49 2,403,584 ### 25.8 25.8 ###
2022-Dec-23 Fri 6.81 6.88 6.74 6.75 1,939,275 ### ### ### 0.5
2022-Dec-22 Thu 6.86 ### ### 6.85 ### ### ###
2022-Dec-21 Wed 6.8 6.89 6.8 6.8 62.2 62.2 0.5
2022-Dec-20 Tue 7 7 6.81 6.81 ### ### ###
2022-Dec-19 Mon 6.89 ### 6.85 6.87 ### ### ###
2022-Dec-16 Fri 6.88 ### 6.85 6.86 8,509,941 29,146,547 31.1 31.1 0.5
2022-Dec-15 Thu ### ### 6.89 ### 37.0 37.0 0.0
2022-Dec-14 Wed ### ### ### ### 4,564,058 0 ### ### 0.0
2022-Dec-13 Tue ### 7 6.88 ### 3,821,781 ### 35.4 35.4 0.0
2022-Dec-12 Mon ### ### 6.83 6.83 34.9 34.9 0.5
2022-Dec-09 Fri 6.86 6.86 6.76 6.83 4,456,148 ### ### ### 0.5
2022-Dec-08 Thu 6.85 6.89 6.74 6.85 75.9 75.9 ###
2022-Dec-07 Wed 6.81 ### 6.81 6.89 ### ### 0.5
2022-Dec-06 Tue 6.84 ### 6.81 ### 4,677,526 15,926,976 ### ### 0.0
2022-Dec-05 Mon 6.83 6.87 6.78 6.82 42.9 42.9 0.5
2022-Dec-02 Fri ### ### 6.89 ### 3,671,876 ### 30.9 30.9 0.0
2022-Dec-01 Thu ### ### 6.88 7 9.4 9.4 0.5
2022-Nov-30 Wed ### ### 6.88 ### 29.4 29.4 0.0
2022-Nov-29 Tue ### ### ### ### 29.8 29.8 0.0
2022-Nov-28 Mon ### ### 6.89 ### 4,202,185 14,476,527 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 37.7 37.7 0.0
2022-Nov-24 Thu ### ### ### 7 2,440,240 0 37.2 37.2 0.5
2022-Nov-23 Wed 6.87 ### 6.84 ### 3,145,481 10,757,545 82.3 82.3 0.0
2022-Nov-22 Tue ### ### 6.79 6.79 2,958,577 ### ### ### 0.5
2022-Nov-21 Mon 6.8 ### 6.71 ### 2,013,278 6,754,547 ### ### 0.0
2022-Nov-18 Fri ### ### 6.59 ### 3,216,352 10,597,879 38.6 38.6 0.0
2022-Nov-17 Thu 6.59 ### 6.55 ### 2,671,674 ### ### ### 0.0
2022-Nov-16 Wed 6.52 6.57 6.46 6.55 ### ### 0.5
2022-Nov-15 Tue 6.5 6.56 6.47 6.56 77.4 77.4 0.5
2022-Nov-14 Mon 6.55 6.57 6.45 6.5 3,013,479 19,617,748 ### ### 0.5
2022-Nov-11 Fri 6.84 6.84 6.58 ### 3,198,782 21,463,827 ### ### 0.0
2022-Nov-10 Thu 6.52 6.54 ### 6.51 ### ### ###
2022-Nov-09 Wed ### ### 6.49 6.5 20.6 20.6 0.5
2022-Nov-08 Tue 6.55 6.56 6.46 6.54 ### ### 0.5
2022-Nov-07 Mon 6.45 6.58 6.45 6.51 3,181,945 20,730,371 77.4 77.4 ###
2022-Nov-04 Fri 6.55 6.59 6.49 6.49 ### ### ###
2022-Nov-03 Thu 6.59 ### 6.48 6.55 1,456,828 4,720,122 ### ### 0.5
2022-Nov-02 Wed ### ### 6.59 ### 35.3 35.3 0.0
2022-Nov-01 Tue 6.51 ### 6.51 ### 3,889,445 12,660,143 77.5 77.5 0.0
2022-Oct-31 Mon 6.7 6.71 6.57 6.59 6,408,924 42,555,255 29.0 29.0 ###
2022-Oct-28 Fri 6.48 ### 6.47 ### 85.4 85.4 0.0
2022-Oct-27 Thu 6.56 ### 6.56 ### 5,545,274 ### ### ### 0.0
2022-Oct-26 Wed 6.51 6.55 6.49 6.54 74.1 74.1 0.5
2022-Oct-25 Tue 6.56 6.56 6.46 6.5 34.4 34.4 0.5
2022-Oct-24 Mon 6.56 6.56 ### 6.44 ### ### 0.5
2022-Oct-21 Fri 6.43 6.5 6.4 6.41 1,946,879 ### 36.9 36.9 0.5
2022-Oct-20 Thu 6.55 6.56 6.46 6.52 8,906,054 ### 42.6 42.6 0.5
2022-Oct-19 Wed 6.45 6.7 6.425 ### 88.2 88.2 0.0
2022-Oct-18 Tue ### 6.41 ### 6.41 3,393,222 10,875,276 ### ### 0.5
2022-Oct-17 Mon 6.28 ### 6.24 ### 4,992,559 15,576,784 81.5 81.5 0.0
2022-Oct-14 Fri ### ### 6.26 6.28 ### ### 0.4
2022-Oct-13 Thu 6.28 ### 6.23 6.29 3,903,973 12,160,875 71.2 71.2 ###
2022-Oct-12 Wed 6.22 ### 6.21 ### ### ### 0.0
2022-Oct-11 Tue ### 6.24 ### 6.21 81.3 81.3 ###
2022-Oct-10 Mon 6.2 6.23 ### ### 5,560,184 17,319,973 38.0 38.0 0.0
2022-Oct-07 Fri 6.29 ### 6.22 6.24 ### ### 0.4
2022-Oct-06 Thu 6.26 ### 6.23 ### ### ### 0.0
2022-Oct-05 Wed 6.29 ### 6.26 6.26 6,980,329 21,848,429 31.0 31.0 0.4
2022-Oct-04 Tue ### ### 6.24 ### 9,224,155 ### 51.2 51.2 0.0
2022-Oct-03 Mon 6.22 6.28 6.2 6.22 78.4 78.4 0.4
2022-Sep-30 Fri 6.25 6.26 6.22 6.23 ### ### 0.4
2022-Sep-29 Thu 6.28 ### 6.26 6.29 70.2 70.2 ###
2022-Sep-28 Wed 6.25 6.275 6.225 6.23 8,008,789 ### ### ### 0.4
2022-Sep-27 Tue ### ### 6.24 6.26 32.4 32.4 0.4
2022-Sep-26 Mon 6.25 ### 6.23 ### ### ### 0.0
2022-Sep-23 Fri ### ### 6.24 6.25 11,624,052 36,267,042 ### ### ###
2022-Sep-21 Wed 6.45 6.53 ### ### ### ### 0.0
2022-Sep-20 Tue ### ### 6.57 ### 7,242,055 23,790,150 ### ### 0.0
2022-Sep-19 Mon 6.57 6.57 6.48 6.54 ### ### 0.5
2022-Sep-16 Fri 6.49 6.75 ### 6.59 52,248,826 176,339,787 ### ### ###
2022-Sep-15 Thu 7.81 7.81 7.81 7.81 0 0.6
2022-Sep-14 Wed 7.81 7.81 7.81 7.81 0 0.6
2022-Sep-13 Tue 7.81 7.81 7.81 7.81 0 0.6
2022-Sep-12 Mon 8 8 7.8 7.81 ### ### 0.6
2022-Sep-09 Fri ### ### ### ### 63.2 63.2 0.0
2022-Sep-08 Thu ### ### ### ### 3,806,884 0 ### ### 0.0
2022-Sep-07 Wed ### ### ### ### 4,342,373 0 73.9 73.9 0.0
2022-Sep-06 Tue ### 8 ### ### 2,698,124 ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 77.1 77.1 0.0
2022-Sep-02 Fri ### ### ### ### 1,885,621 0 ### ### 0.0
2022-Sep-01 Thu 7.89 ### 7.86 ### ### ### 0.0
2022-Aug-31 Wed ### ### ### 8 4,072,326 0 ### ### ###
2022-Aug-30 Tue ### ### ### ### 1,820,220 0 63.1 63.1 0.0
2022-Aug-29 Mon 7.87 7.975 7.87 ### 76.9 76.9 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu 8 8 ### ### ### ### 0.0
2022-Aug-24 Wed ### 8 ### ### 1,840,227 ### 27.9 27.9 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon ### ### ### 8 1,112,529 0 75.7 75.7 ###
2022-Aug-19 Fri ### ### ### ### 690,053 0 ### ### 0.0
2022-Aug-18 Thu ### ### 8 ### 40.9 40.9 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue ### 8.025 ### ### 76.9 76.9 0.0
2022-Aug-15 Mon ### ### ### ### 36.3 36.3 0.0
2022-Aug-12 Fri ### ### ### ### 1,198,777 0 36.3 36.3 0.0
2022-Aug-11 Thu ### ### 7.985 8 26.1 26.1 ###
2022-Aug-10 Wed 8 ### ### ### ### ### 0.0
2022-Aug-09 Tue ### ### 8 ### ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 1,763,177 0 ### ### 0.0
2022-Aug-05 Fri ### ### 8 ### ### ### 0.0
2022-Aug-04 Thu ### ### 7.975 ### 5,449,341 21,729,247 31.0 31.0 0.0
2022-Aug-03 Wed 7.79 7.8 ### 7.75 3,889,283 ### 28.3 28.3 ###
2022-Aug-02 Tue 7.75 7.88 ### 7.77 71.1 71.1 0.6
2022-Aug-01 Mon 7.77 ### 7.71 7.76 5,021,120 ### ### ### 0.6
2022-Jul-29 Fri 7.7 ### ### 7.75 11,094,525 0 ### ### ###
2022-Jul-28 Thu 7.57 7.71 7.43 ### ### ### 0.0
2022-Jul-27 Wed ### 8.155 ### ### 1,727,349 ### 70.7 70.7 0.0
2022-Jul-26 Tue ### ### ### ### 30.3 30.3 0.0
2022-Jul-25 Mon ### 8.2 ### 8.2 ### ### 0.6
2022-Jul-22 Fri ### ### ### ### 2,312,323 0 ### ### 0.0
2022-Jul-21 Thu ### ### ### ### ### ### 0.0
2022-Jul-20 Wed 8.2 8.23 ### 8.2 ### ### 0.6
2022-Jul-19 Tue ### 8.23 ### ### ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 1,538,743 0 ### ### 0.0
2022-Jul-15 Fri ### ### 8 ### 2,704,945 10,819,780 ### ### 0.0
2022-Jul-14 Thu ### 8.2 ### ### 1,998,871 8,195,371 ### ### 0.0
2022-Jul-13 Wed ### 8.21 ### ### 1,878,188 ### 34.2 34.2 0.0
2022-Jul-12 Tue ### 8.2 8.125 ### 82.2 82.2 0.0
2022-Jul-11 Mon ### ### ### ### 83.6 83.6 0.0
2022-Jul-08 Fri ### ### ### ### 68.9 68.9 0.0
2022-Jul-07 Thu ### ### ### ### 1,857,857 0 28.6 28.6 0.0
2022-Jul-06 Wed ### ### ### ### 882,048 0 70.9 70.9 0.0
2022-Jul-05 Tue ### ### ### ### 30.0 30.0 0.0
2022-Jul-04 Mon ### ### ### ### 36.8 36.8 0.0
2022-Jul-01 Fri ### ### ### ### 29.8 29.8 0.0
2022-Jun-30 Thu ### ### ### ### 2,996,245 0 43.3 43.3 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue ### ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 1,748,580 0 ### ### 0.0
2022-Jun-24 Fri ### ### 7.925 ### 2,229,454 ### 48.6 48.6 0.0
2022-Jun-23 Thu ### ### ### ### 38.8 38.8 0.0
2022-Jun-22 Wed ### ### ### ### 3,239,678 0 51.2 51.2 0.0
2022-Jun-21 Tue ### ### ### ### 2,367,184 0 29.4 29.4 0.0
2022-Jun-20 Mon ### ### ### ### 2,720,881 0 ### ### 0.0
2022-Jun-17 Fri ### ### 7.76 ### 7,522,657 ### ### ### 0.0
2022-Jun-16 Thu 8 ### ### 8 ### ### ###
2022-Jun-15 Wed 8 ### 7.86 ### 4,079,677 ### ### ### 0.0
2022-Jun-14 Tue 7.83 8.155 7.82 ### 92.4 92.4 0.0
2022-Jun-10 Fri ### 8.23 ### ### 4,178,241 ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### 6,712,343 0 84.2 84.2 0.0
2022-Jun-08 Wed ### ### ### 8.25 ### ### ###
2022-Jun-07 Tue ### 7.185 ### ### ### ### 0.0
2022-Jun-06 Mon 7.2 7.22 ### ### ### ### 0.0
2022-Jun-03 Fri 7.29 7.29 ### 7.21 1,394,989 ### ### ### ###
2022-Jun-02 Thu ### 7.2 ### ### 1,468,781 ### 38.6 38.6 0.0
2022-Jun-01 Wed 7.21 ### ### 7.22 80.1 80.1 0.5
2022-May-31 Tue ### 7.24 ### ### 78.6 78.6 0.0
2022-May-30 Mon ### ### 7.085 ### ### ### 0.0
2022-May-27 Fri ### ### ### ### 72.4 72.4 0.0
2022-May-26 Thu ### 7.055 ### ### 3,184,249 ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 1,524,770 0 ### ### 0.0
2022-May-24 Tue ### ### ### ### 78.9 78.9 0.0
2022-May-23 Mon ### ### ### ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 2,135,553 0 68.7 68.7 0.0
2022-May-19 Thu ### ### 6.88 ### 1,318,186 4,534,559 ### ### 0.0
2022-May-18 Wed ### 7 6.89 7 ### ### 0.5
2022-May-17 Tue ### ### ### ### 4,058,777 0 64.5 64.5 0.0
2022-May-16 Mon 7 7 6.88 ### 35.2 35.2 0.0
2022-May-13 Fri 6.86 6.88 ### 6.85 3,512,371 12,082,556 ### ### ###
2022-May-12 Thu 6.84 6.87 6.78 6.82 ### ### 0.5
2022-May-11 Wed 6.79 ### 6.74 6.88 4,929,225 16,611,488 72.2 72.2 ###
2022-May-10 Tue 6.77 6.88 6.76 6.83 3,497,441 23,852,547 90.6 90.6 0.5
2022-May-09 Mon 6.77 6.88 6.76 6.83 3,497,441 23,852,547 90.6 90.6 0.5
2022-May-06 Fri ### ### 6.85 6.85 ### ### ###
2022-May-05 Thu 7 ### ### ### 1,520,029 0 63.0 63.0 0.0
2022-May-04 Wed ### ### 6.86 ### 1,496,771 5,133,924 ### ### 0.0
2022-May-03 Tue ### ### 6.87 6.87 46.3 46.3 ###
2022-May-02 Mon 6.87 ### 6.81 ### 82.9 82.9 0.0
2022-Apr-29 Fri 7 ### ### ### 4,256,079 0 31.5 31.5 0.0
2022-Apr-28 Thu ### 7 6.89 7 2,574,555 17,880,284 72.0 72.0 0.5
2022-Apr-27 Wed 6.82 6.89 6.76 6.89 75.1 75.1 0.5
2022-Apr-26 Tue 6.77 ### ### 6.85 ### ### ###
2022-Apr-22 Fri 6.76 6.86 ### 6.84 2,479,383 8,504,283 ### ### 0.5
2022-Apr-21 Thu 6.82 6.84 6.76 6.8 3,610,975 ### ### ### 0.5
2022-Apr-20 Wed 6.8 6.88 6.72 6.78 2,573,453 17,499,480 ### ### 0.5
2022-Apr-19 Tue ### 6.85 ### 6.8 80.3 80.3 0.5
2022-Apr-14 Thu 6.54 ### 6.54 ### 78.3 78.3 0.0
2022-Apr-13 Wed 6.55 6.57 6.48 6.54 ### ### 0.5
2022-Apr-12 Tue 6.56 ### 6.49 6.55 ### ### 0.5
2022-Apr-11 Mon 6.53 ### 6.49 6.56 3,349,951 ### ### ### 0.5
2022-Apr-08 Fri 6.5 ### ### 6.47 36.4 36.4 0.5
2022-Apr-07 Thu 6.45 6.48 6.43 6.45 5,381,756 ### ### ### ###
2022-Apr-06 Wed 6.5 6.5 ### 6.45 ### ### ###
2022-Apr-05 Tue 6.55 ### 6.485 6.52 44.3 44.3 0.5
2022-Apr-04 Mon 6.52 6.58 6.51 6.55 65.3 65.3 0.5
2022-Apr-01 Fri 6.49 6.53 6.46 6.5 63.7 63.7 0.5
2022-Mar-31 Thu 6.49 ### 6.4 6.55 73.0 73.0 0.5
2022-Mar-30 Wed 6.41 6.52 ### 6.52 9,021,670 29,410,644 79.8 79.8 0.5
2022-Mar-29 Tue 6.57 6.575 ### 6.41 3,605,576 ### ### ### 0.5
2022-Mar-28 Mon ### 6.71 6.48 6.52 ### ### 0.5
2022-Mar-25 Fri 6.55 ### 6.54 ### ### ### 0.0
2022-Mar-24 Thu 6.74 6.78 ### 6.72 ### ### 0.5
2022-Mar-23 Wed ### 6.72 ### 6.71 ### ### ###
2022-Mar-22 Tue 6.83 6.84 6.59 ### 1,713,449 ### 11.8 11.8 0.0
2022-Mar-21 Mon 7.2 7.21 ### ### 3,527,046 ### 17.2 17.2 0.0
2022-Mar-18 Fri ### 7.24 6.89 7.24 10,476,926 74,019,482 90.8 90.8 0.5
2022-Mar-17 Thu ### ### 6.85 6.88 2,964,279 10,152,655 29.6 29.6 ###
2022-Mar-16 Wed 6.75 6.83 6.71 6.77 ### ### ###
2022-Mar-15 Tue ### 6.7 ### ### 80.2 80.2 0.0
2022-Mar-14 Mon 6.54 ### 6.53 6.57 2,364,659 ### ### ### ###
2022-Mar-11 Fri 6.58 6.58 6.5 6.53 ### ### ###
2022-Mar-10 Thu 6.47 ### 6.47 6.59 ### ### ###
2022-Mar-09 Wed ### 6.45 6.29 6.4 2,819,256 ### ### ### 0.5
2022-Mar-08 Tue 6.28 ### 6.23 6.28 ### ### 0.4
2022-Mar-07 Mon ### 6.41 6.22 ### 50.3 50.3 0.0
2022-Mar-04 Fri 6.28 6.46 6.22 6.43 6,338,576 40,186,571 89.4 89.4 ###
2022-Mar-03 Thu 6.47 6.47 6.29 ### ### ### 0.0
2022-Mar-02 Wed 6.47 6.525 ### 6.42 4,124,370 13,455,757 31.8 31.8 0.5
2022-Mar-01 Tue 6.55 ### 6.51 6.52 28.4 28.4 0.5
2022-Feb-28 Mon 6.49 6.58 6.46 6.5 ### ### 0.5
2022-Feb-25 Fri 6.56 ### 6.41 6.57 3,006,922 9,637,185 59.1 59.1 ###
2022-Feb-24 Thu ### ### 6.41 6.42 44.9 44.9 0.5
2022-Feb-23 Wed 6.47 ### 6.47 ### 71.8 71.8 0.0
2022-Feb-22 Tue 6.54 ### 6.51 6.53 ### ### ###
2022-Feb-21 Mon 6.59 ### 6.54 ### 2,335,478 ### 71.8 71.8 0.0
2022-Feb-18 Fri 6.58 6.73 6.58 ### 7,028,923 46,777,482 ### ### 0.0
2022-Feb-17 Thu 6.75 6.76 ### ### 1,586,388 ### ### ### 0.0
2022-Feb-16 Wed 6.59 6.73 6.57 6.7 3,017,754 ### 79.1 79.1 0.5
2022-Feb-15 Tue 6.5 6.59 6.44 6.54 4,654,658 ### 79.7 79.7 0.5
2022-Feb-14 Mon ### ### 6.5 6.57 2,799,879 ### 45.0 45.0 ###
2022-Feb-11 Fri 6.82 6.84 ### ### 19.3 19.3 0.0
2022-Feb-10 Thu 7.23 7.23 ### ### 9.4 9.4 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 6.72 ### 6.72 ### 85.3 85.3 0.0
2022-Feb-07 Mon 6.8 6.87 6.75 6.85 1,245,086 ### ### ### ###
2022-Feb-04 Fri 6.76 6.86 6.72 6.85 2,071,487 ### 70.2 70.2 ###
2022-Feb-03 Thu 6.72 6.8 6.7 6.8 ### ### 0.5
2022-Feb-02 Wed ### 6.85 ### 6.79 86.5 86.5 0.5
2022-Feb-01 Tue 6.55 ### 6.49 ### ### ### 0.0
2022-Jan-31 Mon 6.5 ### 6.47 6.51 2,442,883 7,902,726 61.4 61.4 ###
2022-Jan-28 Fri 6.44 6.53 ### 6.5 6,656,641 ### ### ### 0.5
2022-Jan-27 Thu ### 6.59 6.25 6.4 ### ### 0.5
2022-Jan-25 Tue 6.48 6.52 6.275 ### 56.5 56.5 0.0
2022-Jan-24 Mon 6.47 6.555 6.4 6.46 54.9 54.9 ###
2022-Jan-21 Fri 6.45 6.55 6.45 6.55 2,756,356 ### ### ### 0.5
2022-Jan-20 Thu 6.48 6.59 6.46 6.51 1,853,786 12,095,953 ### ### ###
2022-Jan-19 Wed ### ### 6.58 ### ### ### 0.0
2022-Jan-18 Tue 6.8 6.8 ### ### 21.3 21.3 0.0
2022-Jan-17 Mon 6.72 ### 6.72 6.75 ### ### 0.5
2022-Jan-14 Fri 6.76 ### 6.74 6.81 74.0 74.0 ###
2022-Jan-13 Thu 6.79 6.87 6.75 6.83 ### ### 0.5
2022-Jan-12 Wed 6.8 6.82 6.74 6.76 2,002,456 13,576,651 ### ### 0.5
2022-Jan-11 Tue 6.74 6.8 6.74 6.77 72.7 72.7 ###
2022-Jan-10 Mon 6.76 ### 6.72 6.79 860,685 ### ### ### 0.5
2022-Jan-07 Fri 6.74 6.83 6.74 6.79 ### ### 0.5
2022-Jan-06 Thu 6.81 6.88 6.74 6.76 1,641,682 11,179,854 52.6 52.6 0.5
2022-Jan-05 Wed ### ### 6.87 6.89 37.9 37.9 0.5
2022-Jan-04 Tue ### ### 6.88 ### 1,391,420 4,786,484 ### ### 0.0
2021-Dec-31 Fri ### ### 6.81 ### 1,151,070 ### 66.6 66.6 0.0
2021-Dec-30 Thu 6.89 ### 6.84 6.89 ### ### 0.5
2021-Dec-29 Wed 6.76 6.885 ### 6.87 ### ### ###
2021-Dec-24 Fri 6.76 6.76 ### ### 490,950 ### ### ### 0.0
2021-Dec-23 Thu 6.75 6.75 ### 6.73 ### ### ###
2021-Dec-22 Wed ### ### 6.52 6.57 24.6 24.6 ###
2021-Dec-21 Tue 6.56 ### 6.53 ### 851,320 2,779,559 73.8 73.8 0.0
2021-Dec-20 Mon 6.56 6.58 6.5 6.58 81.6 81.6 0.5
2021-Dec-17 Fri 6.75 6.75 6.54 6.54 ### ### 0.5
2021-Dec-16 Thu ### 6.76 ### 6.74 77.2 77.2 ###
2021-Dec-15 Wed 6.56 ### 6.545 ### ### ### 0.0
2021-Dec-14 Tue 6.51 6.645 6.51 6.59 ### ### ###
2021-Dec-13 Mon ### ### 6.57 ### 809,672 2,659,772 ### ### 0.0
2021-Dec-10 Fri ### ### 6.52 6.55 ### ### 0.5
2021-Dec-09 Thu ### ### 6.49 6.52 2,152,921 6,986,228 26.9 26.9 0.5
2021-Dec-08 Wed ### 6.74 6.59 6.7 ### ### 0.5
2021-Dec-07 Tue 6.55 6.57 6.45 6.57 1,711,827 ### 65.8 65.8 ###
2021-Dec-06 Mon 6.44 ### 6.44 6.44 82.1 82.1 0.5
2021-Dec-03 Fri 6.5 6.56 6.43 6.48 2,049,344 13,310,489 ### ### 0.5
2021-Dec-02 Thu 6.42 6.54 ### 6.44 2,600,542 8,503,772 ### ### 0.5
2021-Dec-01 Wed 6.47 6.53 ### ### 1,966,345 ### ### ### 0.0
2021-Nov-30 Tue 6.5 ### 6.49 6.49 33.0 33.0 ###
2021-Nov-29 Mon 6.59 ### 6.5 6.52 6,570,474 21,354,040 24.3 24.3 0.5
2021-Nov-26 Fri 6.82 6.82 ### ### 3,258,147 11,110,281 ### ### 0.0
2021-Nov-25 Thu 6.8 6.86 6.76 6.86 2,651,343 18,055,645 77.3 77.3 0.5
2021-Nov-24 Wed 6.8 ### 6.74 6.8 71.2 71.2 0.5
2021-Nov-23 Tue ### 6.78 ### 6.78 2,340,880 7,935,583 ### ### 0.5
2021-Nov-22 Mon ### 6.71 6.52 ### 2,334,740 ### ### ### 0.0
2021-Nov-19 Fri ### 6.7 6.59 ### 1,967,340 13,072,974 ### ### 0.0
2021-Nov-18 Thu ### 6.73 ### 6.72 ### ### 0.5
2021-Nov-17 Wed 6.52 ### 6.5 6.55 3,770,725 12,254,856 ### ### 0.5
2021-Nov-16 Tue ### 6.49 ### 6.49 1,874,327 ### 88.3 88.3 ###
2021-Nov-15 Mon 6.4 6.46 ### 6.46 ### ### ###
2021-Nov-12 Fri 6.4 6.51 6.4 6.44 1,706,486 ### ### ### 0.5
2021-Nov-11 Thu 6.4 6.46 ### 6.42 2,724,447 ### 69.9 69.9 0.5
2021-Nov-10 Wed 6.26 6.44 6.25 6.43 ### ### ###
2021-Nov-09 Tue 6.25 ### 6.2 6.26 3,630,446 11,254,382 69.1 69.1 0.4
2021-Nov-08 Mon 6.2 6.29 6.2 6.24 2,275,527 ### ### ### 0.4
2021-Nov-05 Fri ### 6.21 ### 6.2 72.8 72.8 0.4
2021-Nov-04 Thu 6.23 6.24 ### ### 4,030,457 12,575,025 30.5 30.5 0.0
2021-Nov-03 Wed ### ### 6.2 6.23 2,164,753 ### ### ### 0.4
2021-Nov-02 Tue 6.2 6.27 ### 6.26 1,636,176 ### 82.0 82.0 0.4
2021-Nov-01 Mon ### ### 6.22 6.24 ### ### 0.4
2021-Oct-29 Fri ### ### 6.2 6.2 3,783,279 ### ### ### 0.4
2021-Oct-28 Thu ### ### ### ### 40.1 40.1 0.0
2021-Oct-27 Wed ### 6.46 ### ### 2,141,787 6,917,972 74.3 74.3 0.0
2021-Oct-26 Tue 6.4 6.42 ### ### 42.5 42.5 0.0
2021-Oct-25 Mon 6.46 6.47 ### 6.42 ### ### 0.5
2021-Oct-22 Fri 6.4 6.57 6.4 6.47 3,846,720 24,945,979 ### ### 0.5
2021-Oct-21 Thu 6.46 6.5 ### 6.42 40.3 40.3 0.5
2021-Oct-20 Wed 6.51 6.59 6.43 6.45 32.2 32.2 ###
2021-Oct-19 Tue 6.4 6.48 ### ### 32.7 32.7 0.0
2021-Oct-18 Mon ### ### ### ### 2,041,258 0 68.6 68.6 0.0
2021-Oct-15 Fri 6.4 6.41 ### ### 27.4 27.4 0.0
2021-Oct-14 Thu ### ### 6.29 ### 3,052,780 ### ### ### 0.0
2021-Oct-13 Wed ### ### 6.26 6.26 2,255,454 7,059,571 ### ### 0.4
2021-Oct-12 Tue ### 6.42 6.27 6.28 3,202,471 20,319,678 ### ### 0.4
2021-Oct-11 Mon ### 6.44 ### 6.4 2,164,580 6,969,947 ### ### 0.5
2021-Oct-08 Fri 6.44 6.55 6.4 6.48 70.2 70.2 0.5
2021-Oct-07 Thu ### 6.46 ### 6.42 2,405,328 ### 67.8 67.8 0.5
2021-Oct-06 Wed 6.42 6.43 ### ### 31.1 31.1 0.0
2021-Oct-05 Tue ### 6.43 ### 6.42 86.3 86.3 0.5
2021-Oct-04 Mon 6.5 6.5 6.42 6.43 ### ### ###
2021-Oct-01 Fri ### 6.41 ### ### 2,083,751 6,678,421 ### ### 0.0
2021-Sep-30 Thu 6.42 6.51 6.41 6.49 6,174,986 ### 68.4 68.4 ###
2021-Sep-29 Wed 6.4 6.44 ### 6.4 66.7 66.7 0.5
2021-Sep-28 Tue 6.49 ### 6.45 6.47 ### ### 0.5
2021-Sep-27 Mon ### ### 6.5 6.54 2,717,787 ### ### ### 0.5
2021-Sep-24 Fri 6.7 6.7 ### ### ### ### 0.0
2021-Sep-23 Thu 6.88 ### 6.81 6.89 3,239,883 ### ### ### 0.5
2021-Sep-22 Wed 6.7 ### 6.7 6.84 2,893,744 9,694,042 ### ### 0.5
2021-Sep-21 Tue ### 6.82 ### 6.78 ### ### 0.5
2021-Sep-20 Mon 6.79 6.85 ### ### 4,377,485 14,992,886 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 5,526,988 0 ### ### 0.0
2021-Sep-16 Thu ### 6.8 ### ### 30.6 30.6 0.0
2021-Sep-15 Wed ### 6.83 6.55 ### ### ### 0.0
2021-Sep-14 Tue 6.7 6.76 ### ### ### ### 0.0
2021-Sep-13 Mon ### 6.76 ### 6.71 2,638,576 8,918,386 ### ### ###
2021-Sep-10 Fri 6.76 6.84 ### ### ### ### 0.0
2021-Sep-09 Thu ### ### 6.675 6.73 5,024,079 ### 31.2 31.2 ###
2021-Sep-08 Wed ### ### ### ### 3,613,978 0 82.7 82.7 0.0
2021-Sep-07 Tue ### ### ### ### 2,458,023 0 70.7 70.7 0.0
2021-Sep-06 Mon 6.89 ### 6.845 ### 1,721,727 ### 76.4 76.4 0.0
2021-Sep-03 Fri 6.89 ### 6.83 6.89 60.1 60.1 0.5
2021-Sep-02 Thu 6.82 6.88 6.79 6.88 3,274,576 22,381,726 ### ### ###
2021-Sep-01 Wed 6.84 6.87 6.755 6.8 32.5 32.5 0.5
2021-Aug-31 Tue 6.72 ### ### 6.86 81.9 81.9 0.5
2021-Aug-30 Mon 6.7 6.72 6.56 ### 4,712,154 ### 34.4 34.4 0.0
2021-Aug-27 Fri 6.42 6.76 6.385 6.73 8,287,881 ### 93.2 93.2 ###
2021-Aug-26 Thu 6.29 6.425 6.29 ### 4,363,146 ### ### ### 0.0
2021-Aug-25 Wed ### ### 6.27 6.27 31.3 31.3 0.4
2021-Aug-24 Tue 6.27 ### 6.21 6.24 34.4 34.4 0.4
2021-Aug-23 Mon 6.27 ### 6.25 6.26 36.0 36.0 0.4
2021-Aug-20 Fri 6.29 ### 6.255 6.27 1,656,052 ### 50.3 50.3 0.4
2021-Aug-19 Thu 6.25 ### ### 6.27 71.6 71.6 0.4
2021-Aug-18 Wed 6.21 ### ### 6.28 1,542,847 0 76.0 76.0 0.4
2021-Aug-17 Tue ### ### ### ### ### ### 0.0
2021-Aug-16 Mon ### 6.27 ### 6.23 1,613,882 5,059,520 ### ### 0.4
2021-Aug-13 Fri ### 6.2 ### ### 71.1 71.1 0.0
2021-Aug-12 Thu ### ### ### ### ### ### 0.0
2021-Aug-11 Wed ### ### ### ### 2,203,429 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon 6.2 6.21 ### ### 1,382,789 4,293,559 ### ### 0.0
2021-Aug-06 Fri 6.21 6.25 ### 6.2 ### ### 0.4
2021-Aug-05 Thu 6.28 6.29 ### 6.2 ### ### 0.4
2021-Aug-04 Wed 6.25 6.28 6.22 6.27 66.1 66.1 0.4
2021-Aug-03 Tue 6.24 ### 6.24 6.29 1,188,242 ### ### ### ###
2021-Aug-02 Mon 6.24 ### 6.24 ### 2,159,380 ### 75.3 75.3 0.0
2021-Jul-30 Fri ### 6.29 ### 6.27 ### ### 0.4
2021-Jul-29 Thu ### 6.22 ### 6.2 72.7 72.7 0.4
2021-Jul-28 Wed 6.22 6.26 ### ### 2,639,529 8,261,725 ### ### 0.0
2021-Jul-27 Tue 6.24 6.26 ### ### ### ### 0.0
2021-Jul-26 Mon 6.29 ### ### ### ### ### 0.0
2021-Jul-23 Fri 6.26 ### 6.26 6.29 ### ### ###
2021-Jul-22 Thu ### ### 6.21 6.29 37.3 37.3 ###
2021-Jul-21 Wed 6.4 6.41 6.21 6.23 1,729,942 ### ### ### 0.4
2021-Jul-20 Tue ### ### 6.29 ### ### ### 0.0
2021-Jul-19 Mon 6.4 6.41 ### ### 1,621,871 ### ### ### 0.0
2021-Jul-16 Fri 6.5 6.56 6.41 6.44 27.5 27.5 0.5
2021-Jul-15 Thu 6.45 6.47 6.42 6.47 7,488,429 48,262,924 ### ### 0.5
2021-Jul-14 Wed 6.4 6.47 6.4 6.44 1,074,440 6,914,021 ### ### 0.5
2021-Jul-13 Tue ### 6.46 ### 6.42 1,622,755 ### ### ### 0.5
2021-Jul-12 Mon ### 6.41 6.25 ### 1,847,588 ### ### ### 0.0
2021-Jul-09 Fri 6.41 6.41 6.26 ### ### ### 0.0
2021-Jul-08 Thu 6.5 6.5 6.42 6.43 ### ### ###
2021-Jul-07 Wed 6.49 6.52 6.42 6.45 ### ### ###
2021-Jul-06 Tue 6.55 6.55 6.42 6.46 1,537,484 9,970,583 ### ### ###
2021-Jul-05 Mon ### ### ### 6.51 83.9 83.9 ###
2021-Jul-02 Fri 6.29 ### ### 6.29 ### ### ###
2021-Jul-01 Thu 6.42 6.45 6.29 ### ### ### 0.0
2021-Jun-30 Wed ### 6.375 6.28 ### ### ### 0.0
2021-Jun-29 Tue ### ### 6.185 ### 2,488,373 ### 77.3 77.3 0.0
2021-Jun-28 Mon ### 6.4 ### ### 1,872,388 5,991,641 43.4 43.4 0.0
2021-Jun-25 Fri ### 6.42 ### 6.4 ### ### 0.5
2021-Jun-24 Thu 6.23 ### 6.23 6.29 1,386,841 ### 74.8 74.8 ###
2021-Jun-23 Wed 6.29 ### 6.28 ### 865,857 ### 72.6 72.6 0.0
2021-Jun-22 Tue ### ### 6.25 ### 1,576,584 4,926,825 ### ### 0.0
2021-Jun-21 Mon ### ### 6.22 6.25 1,180,970 ### 43.0 43.0 ###
2021-Jun-18 Fri ### 6.5 ### 6.42 4,783,922 15,547,746 69.7 69.7 0.5
2021-Jun-17 Thu 6.24 ### 6.24 6.28 82.9 82.9 0.4
2021-Jun-16 Wed 6.23 ### 6.2 6.25 79.3 79.3 ###
2021-Jun-15 Tue ### 6.4 ### 6.26 2,419,340 7,741,888 33.2 33.2 0.4
2021-Jun-11 Fri 6.48 6.53 ### 6.4 2,309,476 ### 20.9 20.9 0.5
2021-Jun-10 Thu 6.54 6.59 ### 6.44 2,605,647 ### ### ### 0.5
2021-Jun-09 Wed 6.41 6.54 6.355 6.54 1,700,578 10,964,476 84.5 84.5 0.5
2021-Jun-08 Tue ### 6.43 ### ### 1,202,826 3,867,085 ### ### 0.0
2021-Jun-07 Mon ### ### 6.24 ### 865,451 ### 75.1 75.1 0.0
2021-Jun-04 Fri 6.28 ### 6.25 6.29 68.2 68.2 ###
2021-Jun-03 Thu 6.24 ### ### 6.28 ### ### 0.4
2021-Jun-02 Wed ### 6.28 ### 6.26 1,906,220 ### ### ### 0.4
2021-Jun-01 Tue ### ### ### ### 40.4 40.4 0.0
2021-May-31 Mon ### ### ### ### 1,513,923 0 69.8 69.8 0.0
2021-May-28 Fri 6 ### 6 ### 2,384,129 7,152,387 ### ### 0.0
2021-May-27 Thu ### ### ### ### 2,464,587 0 25.6 25.6 0.0
2021-May-26 Wed ### ### ### 6 5,257,258 0 ### ### 0.4
2021-May-25 Tue ### ### ### ### 1,701,487 0 71.8 71.8 0.0
2021-May-24 Mon ### ### ### ### 938,075 0 ### ### 0.0
2021-May-21 Fri ### ### ### ### 71.2 71.2 0.0
2021-May-20 Thu 5.84 ### 5.81 ### 85.2 85.2 0.0
2021-May-19 Wed 6 6 ### 5.86 2,975,843 8,927,529 25.0 25.0 0.4
2021-May-18 Tue 6.23 ### ### ### 14.2 14.2 0.0
2021-May-17 Mon ### ### ### 6.22 ### ### 0.4
2021-May-14 Fri ### 6.24 ### 6.22 71.0 71.0 0.4
2021-May-13 Thu ### 6.2 ### ### 1,424,789 4,416,845 41.4 41.4 0.0
2021-May-12 Wed ### ### ### ### ### ### 0.0
2021-May-11 Tue ### 6.22 ### ### 83.1 83.1 0.0
2021-May-10 Mon 6 ### 6 ### 1,961,981 5,885,943 79.0 79.0 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### ### 6 1,344,149 0 ### ### 0.4
2021-May-05 Wed ### ### ### 6 ### ### 0.4
2021-May-04 Tue ### ### ### ### ### ### 0.0
2021-May-03 Mon ### ### 5.985 6 2,391,888 7,157,724 ### ### 0.4
2021-Apr-30 Fri ### 6.075 ### ### 77.9 77.9 0.0
2021-Apr-29 Thu ### ### ### 6 ### ### 0.4
2021-Apr-28 Wed ### ### 5.89 ### 76.7 76.7 0.0
2021-Apr-27 Tue ### ### 5.89 ### 17.1 17.1 0.0
2021-Apr-26 Mon ### ### ### ### 78.0 78.0 0.0
2021-Apr-23 Fri ### ### ### ### 1,727,025 0 33.9 33.9 0.0
2021-Apr-22 Thu ### 6.075 ### ### 67.8 67.8 0.0
2021-Apr-21 Wed ### ### 5.88 ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon 6 ### 5.945 ### 1,250,944 ### ### ### 0.0
2021-Apr-16 Fri 6 ### ### 6 ### ### 0.4
2021-Apr-15 Thu ### ### 5.87 6 3,944,657 ### 68.3 68.3 0.4
2021-Apr-14 Wed ### ### ### ### 1,878,857 0 36.7 36.7 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 1,654,528 0 ### ### 0.0
2021-Apr-09 Fri ### ### ### ### 62.7 62.7 0.0
2021-Apr-08 Thu ### ### ### ### 843,371 0 ### ### 0.0
2021-Apr-07 Wed ### ### 5.89 ### 2,221,741 6,543,027 ### ### 0.0
2021-Apr-06 Tue 6 ### ### ### ### ### 0.0
2021-Apr-01 Thu ### ### 5.79 ### 2,874,478 ### 30.7 30.7 0.0
2021-Mar-31 Wed ### ### ### ### 9,762,245 0 ### ### 0.0
2021-Mar-30 Tue 5.77 5.82 5.58 ### 2,621,158 ### ### ### 0.0
2021-Mar-29 Mon 5.89 ### 5.81 5.86 ### ### 0.4
2021-Mar-26 Fri ### ### 5.76 5.84 18.1 18.1 0.4
2021-Mar-25 Thu ### 6.28 5.88 ### 4,263,345 ### 73.7 73.7 0.0
2021-Mar-24 Wed ### ### 5.84 ### 69.8 69.8 0.0
2021-Mar-23 Tue 5.85 ### ### 5.89 77.6 77.6 ###
2021-Mar-22 Mon 5.77 ### 5.77 5.88 1,141,258 3,292,529 ### ### 0.4
2021-Mar-19 Fri 5.86 ### 5.73 5.77 ### ### 0.4
2021-Mar-18 Thu ### ### 5.885 ### 19.9 19.9 0.0
2021-Mar-17 Wed ### ### ### ### 1,400,727 0 73.9 73.9 0.0
2021-Mar-16 Tue ### ### ### ### 71.5 71.5 0.0
2021-Mar-15 Mon ### ### ### ### 2,978,059 0 65.8 65.8 0.0
2021-Mar-12 Fri 5.88 ### 5.87 ### 76.0 76.0 0.0
2021-Mar-11 Thu 5.76 ### 5.73 5.88 2,416,073 6,922,049 ### ### 0.4
2021-Mar-10 Wed 5.75 5.8 ### ### 1,775,478 5,148,886 ### ### 0.0
2021-Mar-09 Tue ### ### 5.55 ### 2,312,428 6,416,987 ### ### 0.0
2021-Mar-08 Mon ### 5.72 5.55 5.58 44.6 44.6 0.4
2021-Mar-05 Fri 5.54 ### 5.53 5.58 2,315,674 ### ### ### 0.4
2021-Mar-04 Thu 5.52 ### 5.5 ### ### ### 0.0
2021-Mar-03 Wed 5.56 ### 5.47 5.59 2,029,172 5,549,785 ### ### ###
2021-Mar-02 Tue ### ### 5.47 5.52 3,750,728 10,258,241 10.6 10.6 0.4
2021-Mar-01 Mon ### 5.84 5.55 5.84 4,058,352 ### 90.1 90.1 0.4
2021-Feb-26 Fri 5.45 ### 5.41 5.55 5,166,871 13,976,386 ### ### ###
2021-Feb-25 Thu 5.78 5.78 ### 5.49 ### ### 0.4
2021-Feb-24 Wed ### 5.71 ### ### 1,850,777 ### 49.7 49.7 0.0
2021-Feb-23 Tue 5.7 5.79 ### ### 7,597,142 21,993,726 ### ### 0.0
2021-Feb-22 Mon 5.72 5.78 ### 5.71 2,146,626 6,203,749 ### ### 0.4
2021-Feb-19 Fri 5.72 ### ### 5.75 79.3 79.3 ###
2021-Feb-18 Thu ### ### 5.685 5.74 2,074,183 ### 21.2 21.2 0.4
2021-Feb-17 Wed ### ### 5.83 5.83 1,953,683 5,694,985 26.6 26.6 ###
2021-Feb-16 Tue ### ### 5.88 ### ### ### 0.0
2021-Feb-15 Mon ### ### ### ### 734,382 0 36.6 36.6 0.0
2021-Feb-12 Fri ### ### 5.89 ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 30.4 30.4 0.0
2021-Feb-10 Wed ### 6.21 ### ### 1,722,970 5,349,821 36.1 36.1 0.0
2021-Feb-09 Tue ### 6.22 ### ### 1,367,576 ### ### ### 0.0
2021-Feb-08 Mon 6.2 ### ### 6.23 69.2 69.2 0.4
2021-Feb-05 Fri ### 6.27 ### 6.27 1,505,473 4,719,657 ### ### 0.4
2021-Feb-04 Thu ### ### ### ### 757,077 0 22.5 22.5 0.0
2021-Feb-03 Wed ### 6.44 ### ### ### ### 0.0
2021-Feb-02 Tue ### 6.28 ### 6.25 ### ### ###
2021-Feb-01 Mon ### ### ### ### 2,069,280 0 ### ### 0.0
2021-Jan-29 Fri ### ### 6.22 ### 2,242,841 ### 80.2 80.2 0.0
2021-Jan-28 Thu ### 6.22 ### ### ### ### 0.0
2021-Jan-27 Wed 6.28 6.28 ### ### 22.0 22.0 0.0
2021-Jan-25 Mon ### 6.24 ### ### 977,922 ### 35.4 35.4 0.0
2021-Jan-22 Fri 6.26 6.28 ### ### 27.4 27.4 0.0
2021-Jan-21 Thu ### 6.41 6.255 ### ### ### 0.0
2021-Jan-20 Wed ### ### 6.24 ### 1,229,921 3,837,353 26.2 26.2 0.0
2021-Jan-19 Tue ### 6.52 6.25 6.25 1,627,556 10,391,945 ### ### ###
2021-Jan-18 Mon ### ### ### ### 1,228,048 0 76.5 76.5 0.0
2021-Jan-15 Fri ### 6.2 ### ### 1,034,858 3,208,059 ### ### 0.0
2021-Jan-14 Thu 6.21 6.24 ### ### 1,410,355 ### 31.4 31.4 0.0
2021-Jan-13 Wed ### 6.22 ### ### ### ### 0.0
2021-Jan-12 Tue ### ### 6.185 6.2 1,297,284 4,011,850 ### ### 0.4
2021-Jan-11 Mon 6.22 6.28 ### ### 51.1 51.1 0.0
2021-Jan-08 Fri 6.24 ### 6.23 6.26 ### ### 0.4
2021-Jan-07 Thu ### ### 6.23 6.24 ### ### 0.4
2021-Jan-06 Wed 6.26 6.45 ### 6.24 1,860,845 6,001,225 ### ### 0.4
2021-Jan-05 Tue 6.4 6.45 6.2 ### ### ### 0.0
2021-Jan-04 Mon 6.57 6.57 6.44 6.49 761,170 ### 21.0 21.0 ###
2020-Dec-31 Thu 6.48 6.56 6.445 6.5 1,588,587 10,329,786 ### ### 0.5
2020-Dec-30 Wed 6.4 6.49 ### 6.46 ### ### ###
2020-Dec-29 Tue 6.52 6.52 6.4 6.46 599,982 3,875,883 22.8 22.8 ###
2020-Dec-24 Thu ### 6.44 6.325 ### ### ### 0.0
2020-Dec-23 Wed ### 6.44 ### ### 1,769,449 5,697,625 63.2 63.2 0.0
2020-Dec-22 Tue ### ### 6.26 ### 76.7 76.7 0.0
2020-Dec-21 Mon ### ### ### ### 1,626,323 0 ### ### 0.0
2020-Dec-18 Fri 6.45 6.45 ### ### 4,364,688 ### ### ### 0.0
2020-Dec-17 Thu ### 6.43 ### ### 3,196,659 10,277,258 ### ### 0.0
2020-Dec-16 Wed 6.42 6.44 ### ### 1,789,972 ### ### ### 0.0
2020-Dec-15 Tue ### 6.42 6.27 ### 82.7 82.7 0.0
2020-Dec-14 Mon ### 6.45 ### ### 3,839,340 12,381,871 72.4 72.4 0.0
2020-Dec-11 Fri ### ### 6.26 ### ### ### 0.0
2020-Dec-10 Thu ### ### 6.25 ### 79.1 79.1 0.0
2020-Dec-09 Wed 6.45 6.46 ### 6.42 1,497,251 4,836,120 ### ### 0.5
2020-Dec-08 Tue 6.51 6.52 6.42 6.44 2,449,450 15,847,941 ### ### 0.5
2020-Dec-07 Mon 6.55 6.55 6.46 6.48 ### ### 0.5
2020-Dec-04 Fri 6.52 6.55 6.47 6.48 ### ### 0.5
2020-Dec-03 Thu 6.5 ### 6.49 6.5 ### ### 0.5
2020-Dec-02 Wed ### ### 6.475 6.53 25.4 25.4 ###
2020-Dec-01 Tue 6.51 ### ### 6.57 69.3 69.3 ###
2020-Nov-30 Mon 6.59 ### 6.48 6.48 35.1 35.1 0.5
2020-Nov-27 Fri ### 6.72 6.49 6.56 2,058,226 13,594,582 ### ### 0.5
2020-Nov-26 Thu 6.8 6.8 ### ### 1,772,326 ### ### ### 0.0
2020-Nov-25 Wed 6.83 6.87 ### 6.76 ### ### 0.5
2020-Nov-24 Tue ### 6.8 ### 6.76 ### ### 0.5
2020-Nov-23 Mon ### 6.75 6.56 6.59 33.0 33.0 ###
2020-Nov-20 Fri 6.58 6.81 6.56 6.73 82.6 82.6 ###
2020-Nov-19 Thu ### ### 6.8 ### 2,941,554 10,001,283 ### ### 0.0
2020-Nov-18 Wed 6.87 ### 6.83 ### 2,363,329 ### ### ### 0.0
2020-Nov-17 Tue 6.79 ### 6.7 6.83 ### ### 0.5
2020-Nov-16 Mon 6.73 6.73 ### ### 46,822 157,556 14.9 14.9 0.0
2020-Nov-13 Fri ### ### 6.56 ### 2,520,956 ### ### ### 0.0
2020-Nov-12 Thu ### 6.71 6.54 ### ### ### 0.0
2020-Nov-11 Wed 6.87 6.87 ### 6.74 4,322,957 14,849,357 ### ### ###
2020-Nov-10 Tue ### 6.845 6.56 6.7 79.7 79.7 0.5
2020-Nov-09 Mon ### ### ### 6.2 ### ### 0.4
2020-Nov-06 Fri ### ### ### ### 1,783,253 0 33.1 33.1 0.0
2020-Nov-05 Thu ### ### ### ### 4,827,983 0 70.7 70.7 0.0
2020-Nov-04 Wed ### ### 5.81 ### 2,111,770 ### 69.8 69.8 0.0
2020-Nov-03 Tue ### 5.85 ### 5.81 76.4 76.4 ###
2020-Nov-02 Mon 5.58 ### 5.54 ### ### ### 0.0
2020-Oct-30 Fri 5.75 5.75 5.48 ### 5,629,287 31,608,446 34.0 34.0 0.0
2020-Oct-29 Thu 5.83 ### 5.75 5.78 2,894,772 ### 29.0 29.0 0.4
2020-Oct-28 Wed ### ### 5.85 ### 4,180,682 ### 21.0 21.0 0.0
2020-Oct-27 Tue ### ### ### ### 2,345,128 0 53.3 53.3 0.0
2020-Oct-26 Mon 6.22 6.275 ### 6.22 77.1 77.1 0.4
2020-Oct-23 Fri 6.21 6.25 ### 6.23 1,362,281 4,257,128 72.6 72.6 0.4
2020-Oct-22 Thu 6.2 ### ### ### 3,204,521 0 ### ### 0.0
2020-Oct-21 Wed 6.29 ### ### 6.23 1,389,547 0 30.9 30.9 0.4
2020-Oct-20 Tue 6.2 ### ### 6.25 75.0 75.0 ###
2020-Oct-19 Mon ### ### ### 6.25 ### ### ###
2020-Oct-16 Fri 6.27 ### ### ### 3,600,458 0 ### ### 0.0
2020-Oct-15 Thu 6.45 6.47 6.325 ### ### ### 0.0
2020-Oct-14 Wed 6.41 6.47 6.29 6.4 35.8 35.8 0.5
2020-Oct-13 Tue 6.43 6.57 6.4 6.51 80.9 80.9 ###


<< Previous 1 2 3 4 5 6 7 8 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 2025-07-15 19:08:25 thru 2025-07-15 19:08:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000