(ALX) ATLAS ARTERIA Daily Prices...


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 .. Friday 19th April 2024
Latest price with VOLUME for ALX .. Friday 19th April 2024

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (ALX) ATLAS ARTERIA
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.22
2024-Apr-19 Fri ### 5.41 ### ### 1,750,524 ### ### ### 0.0
2024-Apr-18 Thu 5.29 5.44 5.28 5.42 ### ### 0.4
2024-Apr-17 Wed ### ### 5.26 5.29 ### ### 0.4
2024-Apr-16 Tue 5.25 ### 5.23 5.29 ### ### 0.4
2024-Apr-15 Mon ### ### 5.225 5.27 38.0 38.0 ###
2024-Apr-12 Fri ### ### 5.29 ### 1,922,356 ### ### ### 0.0
2024-Apr-11 Thu 5.29 5.4 5.29 ### 70.0 70.0 0.0
2024-Apr-10 Wed ### 5.42 ### ### 1,339,947 3,631,256 33.3 33.3 0.0
2024-Apr-09 Tue ### 5.41 ### ### 1,528,124 4,133,575 72.3 72.3 0.0
2024-Apr-08 Mon ### ### 5.255 ### 2,409,672 ### 34.2 34.2 0.0
2024-Apr-05 Fri ### 5.355 5.27 ### 1,467,643 7,796,853 ### ### 0.0
2024-Apr-04 Thu 5.29 ### 5.26 ### ### ### 0.0
2024-Apr-03 Wed 5.27 5.28 5.21 5.26 ### ### 0.4
2024-Apr-02 Tue ### ### 5.24 ### ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 1,787,484 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 1,806,546 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 71.9 71.9 0.0
2024-Mar-22 Fri ### ### ### ### 36.0 36.0 0.0
2024-Mar-21 Thu ### ### 5.29 ### 73.7 73.7 0.0
2024-Mar-20 Wed ### ### 5.26 5.28 ### ### 0.4
2024-Mar-19 Tue 5.22 ### ### 5.29 ### ### 0.4
2024-Mar-18 Mon 5.22 5.26 5.2 5.22 1,129,741 5,908,545 ### ### 0.4
2024-Mar-15 Fri 5.26 5.27 5.21 5.23 5,775,023 30,261,120 30.1 30.1 ###
2024-Mar-14 Thu 5.25 ### 5.2 5.28 1,540,086 4,004,223 73.9 73.9 0.4
2024-Mar-13 Wed 5.29 ### 5.21 5.25 2,021,021 5,264,759 ### ### 0.4
2024-Mar-12 Tue ### ### 5.25 5.28 1,477,926 3,879,555 27.4 27.4 0.4
2024-Mar-11 Mon ### 5.4 ### ### 36.3 36.3 0.0
2024-Mar-08 Fri 5.42 5.46 ### 5.43 67.1 67.1 0.4
2024-Mar-07 Thu ### 5.4 ### ### 2,922,353 7,890,353 74.0 74.0 0.0
2024-Mar-06 Wed 5.24 ### ### ### 5,624,827 0 81.0 81.0 0.0
2024-Mar-05 Tue ### 5.4 ### 5.25 4,900,849 ### 19.7 19.7 0.4
2024-Mar-04 Mon 5.42 5.42 5.25 ### 2,730,242 14,565,841 30.4 30.4 0.0
2024-Mar-01 Fri 5.4 5.425 ### ### 1,991,755 ### 29.1 29.1 0.0
2024-Feb-29 Thu 5.52 5.54 5.4 5.4 6,030,050 32,984,373 16.1 16.1 0.4
2024-Feb-28 Wed 5.42 5.46 5.4 5.46 71.9 71.9 ###
2024-Feb-27 Tue 5.48 5.49 5.41 5.42 ### ### 0.4
2024-Feb-26 Mon 5.54 5.56 5.41 5.45 25.6 25.6 ###
2024-Feb-23 Fri 5.48 5.53 5.46 5.53 1,981,827 ### ### ### ###
2024-Feb-22 Thu ### 5.54 ### 5.54 2,388,150 6,615,175 87.1 87.1 0.4
2024-Feb-21 Wed ### ### ### ### 38.9 38.9 0.0
2024-Feb-20 Tue 5.4 5.43 5.375 5.43 1,958,222 ### ### ### 0.4
2024-Feb-19 Mon ### 5.4 ### 5.4 3,537,377 ### 76.2 76.2 0.4
2024-Feb-16 Fri ### ### ### ### 2,239,046 0 67.0 67.0 0.0
2024-Feb-15 Thu 5.26 5.41 5.26 ### ### ### 0.0
2024-Feb-14 Wed 5.4 5.43 5.28 5.28 2,036,381 10,904,820 ### ### 0.4
2024-Feb-13 Tue 5.5 5.52 5.44 5.44 ### ### 0.4
2024-Feb-12 Mon 5.42 ### 5.41 5.49 1,520,154 ### ### ### 0.4
2024-Feb-09 Fri 5.43 5.45 5.4 5.41 ### ### ###
2024-Feb-08 Thu 5.48 5.52 5.44 5.45 29.5 29.5 ###
2024-Feb-07 Wed 5.53 5.53 5.47 5.48 ### ### ###
2024-Feb-06 Tue 5.49 5.53 5.46 5.51 2,155,246 11,843,076 69.9 69.9 ###
2024-Feb-05 Mon 5.43 5.55 5.425 5.55 ### ### ###
2024-Feb-02 Fri ### ### ### 5.49 ### ### 0.4
2024-Feb-01 Thu 5.55 5.625 ### ### 14.9 14.9 0.0
2024-Jan-31 Wed 5.44 ### 5.41 5.42 5,456,282 14,759,242 ### ### 0.4
2024-Jan-30 Tue ### 5.5 ### 5.47 ### ### ###
2024-Jan-29 Mon 5.4 5.4 ### ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 31.5 31.5 0.0
2024-Jan-24 Wed 5.4 5.425 ### ### 2,355,586 6,389,527 ### ### 0.0
2024-Jan-23 Tue 5.43 5.44 ### ### 29.1 29.1 0.0
2024-Jan-22 Mon 5.48 5.48 5.41 5.45 2,165,275 11,789,922 38.7 38.7 ###
2024-Jan-19 Fri 5.49 5.52 5.41 5.43 ### ### 0.4
2024-Jan-18 Thu 5.43 5.51 5.41 5.41 37.4 37.4 ###
2024-Jan-17 Wed ### ### 5.54 5.58 39.5 39.5 0.4
2024-Jan-16 Tue ### ### ### ### 1,796,423 0 33.5 33.5 0.0
2024-Jan-15 Mon 5.78 5.78 ### ### 1,299,088 ### ### ### 0.0
2024-Jan-12 Fri 5.79 5.8 5.74 5.77 ### ### 0.4
2024-Jan-11 Thu 5.86 5.86 ### 5.81 27.1 27.1 ###
2024-Jan-10 Wed 5.87 5.87 5.77 5.81 ### ### ###
2024-Jan-09 Tue 5.83 5.87 5.8 5.87 1,305,948 ### ### ### ###
2024-Jan-08 Mon 5.83 5.85 5.76 5.77 705,143 4,093,355 36.1 36.1 0.4
2024-Jan-05 Fri 5.78 5.86 5.77 5.82 77.5 77.5 0.4
2024-Jan-04 Thu 5.83 5.83 5.75 5.82 1,767,824 ### 33.4 33.4 0.4
2024-Jan-03 Wed 5.7 5.78 5.7 5.75 ### ### ###
2024-Jan-02 Tue 5.79 5.855 5.79 5.83 707,222 ### ### ### ###
2023-Dec-29 Fri 5.83 5.86 5.77 5.78 3,282,178 ### 21.5 21.5 0.4
2023-Dec-28 Thu 5.83 5.88 ### 5.87 ### ### ###
2023-Dec-27 Wed ### 5.82 ### 5.77 77.2 77.2 0.4
2023-Dec-22 Fri 5.75 5.76 ### 5.71 1,413,888 ### ### ### 0.4
2023-Dec-21 Thu 5.74 5.76 ### 5.75 3,027,927 8,720,429 70.9 70.9 ###
2023-Dec-20 Wed 5.7 5.72 ### 5.7 2,012,276 ### ### ### 0.4
2023-Dec-19 Tue ### ### 5.57 ### 2,692,443 7,498,453 62.2 62.2 0.0
2023-Dec-18 Mon ### ### 5.56 ### ### ### 0.0
2023-Dec-15 Fri 5.7 5.74 5.57 5.58 35,312,489 199,692,125 ### ### 0.4
2023-Dec-14 Thu 5.82 5.86 5.75 5.78 26.3 26.3 0.4
2023-Dec-13 Wed 5.72 ### ### 5.71 3,277,342 0 ### ### 0.4
2023-Dec-12 Tue 5.7 5.73 ### 5.72 ### ### 0.4
2023-Dec-11 Mon 5.71 5.79 ### 5.7 2,012,852 ### 41.2 41.2 0.4
2023-Dec-08 Fri ### 5.74 ### 5.71 2,497,589 7,168,080 ### ### 0.4
2023-Dec-07 Thu 5.7 5.79 ### 5.73 ### ### ###
2023-Dec-06 Wed ### 5.76 ### 5.71 62.3 62.3 0.4
2023-Dec-05 Tue ### ### 5.56 ### ### ### 0.0
2023-Dec-04 Mon 5.77 5.78 ### ### 27.8 27.8 0.0
2023-Dec-01 Fri 5.76 5.76 ### ### ### ### 0.0
2023-Nov-30 Thu 5.7 5.8 ### 5.8 3,634,541 ### 80.7 80.7 0.4
2023-Nov-29 Wed ### 5.76 ### ### 1,435,279 ### ### ### 0.0
2023-Nov-28 Tue ### 5.75 5.655 ### ### ### 0.0
2023-Nov-27 Mon 5.73 5.775 ### ### 39.7 39.7 0.0
2023-Nov-24 Fri 5.76 5.8 ### 5.7 ### ### 0.4
2023-Nov-23 Thu 5.79 5.8 5.73 5.76 1,226,721 7,072,046 35.2 35.2 ###
2023-Nov-22 Wed 5.89 ### 5.76 5.82 32.4 32.4 0.4
2023-Nov-21 Tue 5.82 5.88 5.81 5.86 73.6 73.6 0.4
2023-Nov-20 Mon ### ### 5.83 5.83 14.1 14.1 ###
2023-Nov-17 Fri ### ### 5.88 ### 80.9 80.9 0.0
2023-Nov-16 Thu ### ### 5.79 5.85 17.6 17.6 0.4
2023-Nov-15 Wed ### ### 5.81 ### 2,745,570 7,975,880 ### ### 0.0
2023-Nov-14 Tue 5.77 ### 5.75 5.82 1,860,640 5,349,340 ### ### 0.4
2023-Nov-13 Mon 5.82 5.82 ### 5.73 28.3 28.3 ###
2023-Nov-10 Fri ### 5.84 ### 5.79 ### ### ###
2023-Nov-09 Thu 5.72 5.79 ### 5.7 ### ### 0.4
2023-Nov-08 Wed 5.76 5.83 ### 5.78 3,192,255 9,305,423 67.7 67.7 0.4
2023-Nov-07 Tue ### 5.74 ### ### ### ### 0.0
2023-Nov-06 Mon ### 5.7 ### ### 1,961,322 ### ### ### 0.0
2023-Nov-03 Fri 5.48 ### 5.45 ### 81.1 81.1 0.0
2023-Nov-02 Thu ### 5.42 ### 5.4 65.3 65.3 0.4
2023-Nov-01 Wed ### 5.41 ### ### 77.5 77.5 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### ### ### 75.6 75.6 0.0
2023-Oct-27 Fri ### 5.42 ### ### ### ### 0.0
2023-Oct-26 Thu ### 5.42 ### 5.41 ### ### ###
2023-Oct-25 Wed ### 5.4 ### ### ### ### 0.0
2023-Oct-24 Tue ### 5.42 5.28 5.41 1,817,020 9,721,057 80.2 80.2 ###
2023-Oct-23 Mon ### 5.42 5.29 ### 2,248,028 12,038,189 ### ### 0.0
2023-Oct-20 Fri 5.4 5.48 ### ### 1,481,552 4,059,452 ### ### 0.0
2023-Oct-19 Thu 5.4 5.53 ### 5.42 72.9 72.9 0.4
2023-Oct-18 Wed 5.42 5.5 ### 5.45 75.8 75.8 ###
2023-Oct-17 Tue 5.58 ### 5.49 5.52 ### ### 0.4
2023-Oct-16 Mon ### ### 5.525 5.59 1,057,486 ### ### ### ###
2023-Oct-13 Fri ### ### 5.575 ### 1,571,442 ### ### ### 0.0
2023-Oct-12 Thu 5.81 5.83 ### 5.7 2,895,127 ### ### ### 0.4
2023-Oct-11 Wed ### 5.73 5.55 5.72 2,000,558 11,283,147 ### ### 0.4
2023-Oct-10 Tue 5.58 ### 5.55 ### 2,394,881 ### ### ### 0.0
2023-Oct-09 Mon 5.43 5.55 5.43 5.55 86.9 86.9 ###
2023-Oct-06 Fri 5.53 5.55 5.45 5.47 29.0 29.0 ###
2023-Oct-05 Thu 5.45 5.55 5.44 5.55 3,530,059 19,397,674 82.8 82.8 ###
2023-Oct-04 Wed ### 5.45 ### 5.43 ### ### 0.4
2023-Oct-03 Tue 5.49 5.525 ### 5.41 3,537,028 ### 28.8 28.8 ###
2023-Oct-02 Mon 5.57 5.57 5.51 5.55 32.7 32.7 ###
2023-Sep-29 Fri 5.5 5.53 5.47 5.53 5,657,481 31,116,145 68.1 68.1 ###
2023-Sep-28 Thu 5.47 ### 5.43 ### 85.7 85.7 0.0
2023-Sep-27 Wed ### 5.74 5.57 5.74 3,276,327 18,527,629 ### ### 0.4
2023-Sep-26 Tue ### 5.72 ### ### 2,065,028 5,905,980 ### ### 0.0
2023-Sep-25 Mon 5.76 5.785 5.685 5.75 1,356,344 ### 33.7 33.7 ###
2023-Sep-22 Fri 5.85 ### 5.85 ### ### ### 0.0
2023-Sep-21 Thu ### ### 5.955 ### 4,315,246 12,848,644 ### ### 0.0
2023-Sep-20 Wed 5.87 5.945 5.86 ### 2,712,581 ### 79.3 79.3 0.0
2023-Sep-19 Tue ### 6 5.855 ### 2,801,525 ### 24.6 24.6 0.0
2023-Sep-18 Mon ### ### 5.89 ### 42.3 42.3 0.0
2023-Sep-15 Fri ### 6 5.88 6 11,869,876 ### 77.3 77.3 0.4
2023-Sep-14 Thu ### ### ### 5.85 4,816,277 0 86.4 86.4 0.4
2023-Sep-13 Wed 5.8 5.82 ### ### 23.0 23.0 0.0
2023-Sep-12 Tue 5.77 5.825 5.7 5.81 2,452,947 ### ### ### ###
2023-Sep-11 Mon 5.84 5.85 ### 5.78 ### ### 0.4
2023-Sep-08 Fri 5.84 5.89 5.81 5.84 ### ### 0.4
2023-Sep-07 Thu 5.88 ### 5.79 5.84 2,654,771 ### 37.7 37.7 0.4
2023-Sep-06 Wed ### 6.055 ### ### 1,322,379 ### 19.3 19.3 0.0
2023-Sep-05 Tue ### ### ### ### 4,972,352 0 ### ### 0.0
2023-Sep-04 Mon ### ### 6 ### 29.8 29.8 0.0
2023-Sep-01 Fri ### 6.26 ### ### 72.1 72.1 0.0
2023-Aug-31 Thu ### 6.28 ### ### 16,249,926 ### ### ### 0.0
2023-Aug-30 Wed ### 6.23 ### ### ### ### 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 1,978,658 0 ### ### 0.0
2023-Aug-24 Thu ### ### 6.055 ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 3,556,459 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 1,355,682 0 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### 1,819,841 0 31.4 31.4 0.0
2023-Aug-16 Wed ### ### 6.125 ### 2,048,780 6,274,388 36.2 36.2 0.0
2023-Aug-15 Tue ### 6.21 ### 6.21 2,091,546 6,494,250 78.7 78.7 ###
2023-Aug-14 Mon ### 6.155 ### ### 1,850,982 ### 73.7 73.7 0.0
2023-Aug-11 Fri ### 6.21 ### ### 1,938,855 6,020,144 68.4 68.4 0.0
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 1,592,471 0 75.1 75.1 0.0
2023-Aug-08 Tue ### ### ### ### 2,155,847 0 ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 615,150 0 77.3 77.3 0.0
2023-Aug-04 Fri ### ### ### ### 1,526,581 0 75.5 75.5 0.0
2023-Aug-03 Thu ### 6.175 ### ### 73.1 73.1 0.0
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### ### 6.21 6.21 3,147,756 9,773,782 23.3 23.3 ###
2023-Jul-31 Mon 6.29 ### ### 6.28 4,732,323 0 ### ### 0.4
2023-Jul-28 Fri ### ### 6.2 6.27 33.8 33.8 0.4
2023-Jul-27 Thu ### 6.425 ### ### 2,496,876 ### 70.0 70.0 0.0
2023-Jul-26 Wed 6.26 ### ### ### 76.0 76.0 0.0
2023-Jul-25 Tue 6.29 ### 6.26 ### 1,512,371 4,733,721 ### ### 0.0
2023-Jul-24 Mon ### ### 6.25 6.26 2,928,549 ### ### ### 0.4
2023-Jul-21 Fri 6.24 6.28 ### 6.21 2,388,051 7,498,480 32.6 32.6 ###
2023-Jul-20 Thu 6.24 6.28 6.2 6.27 ### ### 0.4
2023-Jul-19 Wed 6.24 ### ### 6.23 ### ### 0.4
2023-Jul-18 Tue 6.25 6.27 ### 6.22 ### ### 0.4
2023-Jul-17 Mon 6.27 ### 6.25 6.29 ### ### ###
2023-Jul-14 Fri 6.27 ### 6.21 6.25 ### ### ###
2023-Jul-13 Thu ### ### 6.2 6.24 ### ### 0.4
2023-Jul-12 Wed 6.2 ### ### 6.25 2,739,082 0 ### ### ###
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### 6.23 ### ### ### ### 0.0
2023-Jul-07 Fri 6.24 6.28 ### ### 26.0 26.0 0.0
2023-Jul-06 Thu 6.27 ### 6.23 ### ### ### 0.0
2023-Jul-05 Wed 6.21 6.325 6.21 6.25 3,275,928 20,531,878 75.0 75.0 ###
2023-Jul-04 Tue 6.25 6.29 6.22 6.23 ### ### 0.4
2023-Jul-03 Mon 6.22 6.28 6.2 6.25 ### ### ###
2023-Jun-30 Fri ### 6.22 ### 6.21 1,968,343 6,121,546 ### ### ###
2023-Jun-29 Thu 6.21 6.23 ### 6.2 2,246,628 6,998,246 30.4 30.4 0.4
2023-Jun-28 Wed ### 6.23 ### 6.23 1,980,940 6,170,628 ### ### 0.4
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### ### 2,284,889 0 83.8 83.8 0.0
2023-Jun-23 Fri ### ### ### ### 42.3 42.3 0.0
2023-Jun-22 Thu ### ### ### ### ### ### 0.0
2023-Jun-21 Wed 6.21 6.25 ### ### 2,595,685 ### ### ### 0.0
2023-Jun-20 Tue 6.4 6.4 ### ### 4,046,985 12,950,352 ### ### 0.0
2023-Jun-19 Mon ### 6.455 6.28 6.42 2,530,255 ### ### ### 0.5
2023-Jun-16 Fri ### 6.4 ### 6.28 ### ### 0.4
2023-Jun-15 Thu ### 6.22 ### 6.2 5,937,380 18,465,251 83.5 83.5 0.4
2023-Jun-14 Wed ### ### ### ### ### ### 0.0
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri 6.21 6.225 ### ### ### ### 0.0
2023-Jun-08 Thu 6.29 6.29 6.2 6.24 2,312,872 14,443,885 ### ### 0.4
2023-Jun-07 Wed ### ### 6.24 6.26 3,191,680 9,958,041 ### ### 0.4
2023-Jun-06 Tue ### 6.4 ### ### ### ### 0.0
2023-Jun-05 Mon 6.44 6.44 ### ### 32.4 32.4 0.0
2023-Jun-02 Fri 6.43 6.44 ### ### 1,877,347 6,045,057 ### ### 0.0
2023-Jun-01 Thu 6.44 6.48 ### ### ### ### 0.0
2023-May-31 Wed 6.41 6.42 ### 6.4 4,216,474 13,534,881 46.6 46.6 0.5
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### 6.4 ### ### ### ### 0.0
2023-May-26 Fri ### ### ### ### 68.3 68.3 0.0
2023-May-25 Thu ### 6.44 ### ### 1,669,455 5,375,645 ### ### 0.0
2023-May-24 Wed ### 6.47 ### 6.44 ### ### 0.5
2023-May-23 Tue 6.51 ### 6.4 6.4 1,573,673 5,035,753 ### ### 0.5
2023-May-22 Mon 6.52 6.59 6.48 6.49 ### ### ###
2023-May-19 Fri 6.54 6.55 6.49 6.52 1,748,577 11,400,722 29.4 29.4 0.5
2023-May-18 Thu 6.56 6.58 6.5 6.53 ### ### ###
2023-May-17 Wed 6.52 6.555 6.51 6.55 1,121,687 7,327,420 74.6 74.6 0.5
2023-May-16 Tue ### ### ### 6.51 1,927,946 0 30.5 30.5 ###
2023-May-15 Mon 6.55 6.59 6.54 6.59 2,462,223 ### 78.9 78.9 ###
2023-May-12 Fri 6.49 6.57 6.41 6.57 4,159,924 ### 80.1 80.1 ###
2023-May-11 Thu 6.59 ### 6.48 6.52 25.5 25.5 0.5
2023-May-10 Wed ### ### 6.58 ### 1,861,042 6,122,828 ### ### 0.0
2023-May-09 Tue ### ### ### ### 2,511,373 0 ### ### 0.0
2023-May-08 Mon ### ### 6.58 ### 27.1 27.1 0.0
2023-May-05 Fri ### 6.73 ### ### 2,424,277 ### 26.7 26.7 0.0
2023-May-04 Thu 6.45 6.725 6.45 ### ### ### 0.0
2023-May-03 Wed ### 6.45 ### 6.43 2,598,643 8,380,623 ### ### ###
2023-May-02 Tue 6.51 ### ### 6.43 4,647,746 0 ### ### ###
2023-May-01 Mon 6.57 6.74 6.56 6.56 2,211,479 ### ### ### 0.5
2023-Apr-28 Fri 6.57 6.59 ### 6.54 34.3 34.3 0.5
2023-Apr-27 Thu ### ### 6.51 6.55 2,598,987 ### ### ### 0.5
2023-Apr-26 Wed 6.54 ### 6.52 ### 3,667,951 11,957,520 80.4 80.4 0.0
2023-Apr-24 Mon 6.51 ### 6.51 6.57 ### ### ###
2023-Apr-21 Fri 6.55 6.575 ### 6.53 35.1 35.1 ###
2023-Apr-20 Thu 6.49 6.57 6.48 6.53 77.4 77.4 ###
2023-Apr-19 Wed 6.47 6.5 ### 6.48 70.0 70.0 0.5
2023-Apr-18 Tue ### 6.51 ### 6.5 4,851,941 ### 84.2 84.2 0.5
2023-Apr-17 Mon ### 6.44 6.28 6.42 ### ### 0.5
2023-Apr-14 Fri ### ### ### 6.28 4,708,852 0 77.3 77.3 0.4
2023-Apr-13 Thu ### ### ### ### 4,781,987 0 15.3 15.3 0.0
2023-Apr-12 Wed ### 6.42 ### ### 3,462,944 11,116,050 ### ### 0.0
2023-Apr-11 Tue ### ### ### ### 29.6 29.6 0.0
2023-Apr-06 Thu ### 6.54 ### ### 75.7 75.7 0.0
2023-Apr-05 Wed ### 6.46 ### ### 2,244,881 ### ### ### 0.0
2023-Apr-04 Tue ### ### 6.25 ### 3,225,151 ### ### ### 0.0
2023-Apr-03 Mon 6.29 6.455 6.29 ### 2,474,050 15,765,883 74.8 74.8 0.0
2023-Mar-31 Fri ### 6.47 6.29 6.29 6,897,271 44,004,588 24.1 24.1 ###
2023-Mar-30 Thu 6.29 6.44 6.23 6.4 4,264,970 27,018,584 77.8 77.8 0.5
2023-Mar-29 Wed 6.26 ### 6.21 6.29 72.3 72.3 ###
2023-Mar-28 Tue 6.4 6.4 ### ### ### ### 0.0
2023-Mar-27 Mon 6.49 6.53 6.44 6.46 36.7 36.7 ###
2023-Mar-24 Fri 6.45 6.525 ### 6.5 ### ### 0.5
2023-Mar-23 Thu ### 6.54 ### 6.48 82.7 82.7 0.5
2023-Mar-22 Wed ### ### 6.4 6.43 5,003,056 16,009,779 ### ### ###
2023-Mar-21 Tue 6.71 6.71 ### ### 3,358,824 11,268,854 ### ### 0.0
2023-Mar-20 Mon 6.7 6.73 ### ### 3,831,529 ### ### ### 0.0
2023-Mar-17 Fri 6.78 6.82 ### 6.75 5,595,741 19,081,476 29.9 29.9 0.5
2023-Mar-16 Thu 6.76 6.87 6.74 6.81 4,988,026 ### ### ### ###
2023-Mar-15 Wed 6.84 6.86 6.75 6.84 7,565,344 ### 66.7 66.7 0.5
2023-Mar-14 Tue 6.7 ### 6.7 6.76 ### ### 0.5
2023-Mar-13 Mon 6.75 6.875 6.71 6.79 5,007,646 ### ### ### 0.5
2023-Mar-10 Fri ### ### ### 6.78 8,115,057 0 86.9 86.9 0.5
2023-Mar-09 Thu 6.74 6.74 ### 6.7 3,064,749 ### ### ### 0.5
2023-Mar-08 Wed ### 6.76 ### ### 34.7 34.7 0.0
2023-Mar-07 Tue ### 6.745 ### 6.71 ### ### ###
2023-Mar-06 Mon 6.77 6.78 ### ### 2,303,941 7,810,359 20.8 20.8 0.0
2023-Mar-03 Fri ### ### ### ### 72.8 72.8 0.0
2023-Mar-02 Thu ### ### ### ### 36.0 36.0 0.0
2023-Mar-01 Wed 6.77 6.81 ### ### 24.6 24.6 0.0
2023-Feb-28 Tue 6.78 6.84 6.7 6.84 ### ### 0.5
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


1 2 3 4 5 6 7 Next >>

Server processing from 2024-04-20 08:55:18 thru 2024-04-20 08:55:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000