Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-May-20 03:11:35 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

(APA) APA GROUP Daily Prices...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for APA .. Thursday 15th May 2025

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 8.27 ### 8.2 ### 3,562,843 14,607,656 80.3 80.3 0.0
2025-May-14 Wed 8.27 8.28 ### ### 3,336,423 ### 24.9 24.9 0.0
2025-May-13 Tue 8.43 8.47 8.23 8.27 3,454,528 ### ### ### ###
2025-May-12 Mon ### ### 8.42 8.5 29.3 29.3 0.6
2025-May-09 Fri 8.45 ### 8.42 ### 4,795,847 ### ### ### 0.0
2025-May-08 Thu ### 8.54 ### 8.51 79.6 79.6 0.6
2025-May-07 Wed ### 8.41 ### ### 2,755,046 ### ### ### 0.0
2025-May-06 Tue 8.29 ### 8.28 ### 2,990,875 12,382,222 ### ### 0.0
2025-May-05 Mon 8.23 ### 8.23 ### 81.1 81.1 0.0
2025-May-02 Fri ### 8.26 ### 8.23 ### ### 0.6
2025-May-01 Thu 8.25 8.28 ### ### 27.5 27.5 0.0
2025-Apr-30 Wed ### ### 8.22 8.22 7,365,154 30,270,782 25.9 25.9 0.6
2025-Apr-29 Tue ### ### 8.27 ### ### ### 0.0
2025-Apr-28 Mon ### ### 8.245 8.29 38.0 38.0 0.6
2025-Apr-24 Thu ### ### 8.21 8.23 21.7 21.7 0.6
2025-Apr-23 Wed 8.28 ### 8.27 8.28 ### ### ###
2025-Apr-22 Tue ### 8.24 ### 8.24 84.4 84.4 0.6
2025-Apr-17 Thu ### 8.2 ### ### 2,793,542 11,453,522 ### ### 0.0
2025-Apr-16 Wed ### 8.21 ### ### 77.5 77.5 0.0
2025-Apr-15 Tue ### ### ### ### 4,462,270 0 ### ### 0.0
2025-Apr-14 Mon ### ### ### ### 3,424,445 0 ### ### 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu ### ### ### ### 6,495,575 0 78.7 78.7 0.0
2025-Apr-09 Wed 7.82 8 7.81 7.82 6,177,087 48,829,872 77.2 77.2 0.6
2025-Apr-08 Tue ### ### 7.86 ### ### ### 0.0
2025-Apr-07 Mon 7.7 ### ### ### 7,786,088 0 ### ### 0.0
2025-Apr-04 Fri 7.87 ### 7.83 ### 4,681,944 ### 88.0 88.0 0.0
2025-Apr-03 Thu 7.86 ### 7.77 ### 4,207,022 16,344,280 75.8 75.8 0.0
2025-Apr-02 Wed ### 8 7.925 ### 2,031,723 ### ### ### 0.0
2025-Apr-01 Tue ### 8 ### ### ### ### 0.0
2025-Mar-31 Mon ### ### 7.89 ### 4,997,355 ### ### ### 0.0
2025-Mar-28 Fri 7.86 ### 7.84 ### 2,830,925 11,097,226 ### ### 0.0
2025-Mar-27 Thu 7.8 ### 7.79 7.88 ### ### 0.6
2025-Mar-26 Wed 7.84 ### 7.82 7.87 2,948,041 11,526,840 ### ### 0.6
2025-Mar-25 Tue 7.84 ### 7.8 7.85 71.8 71.8 ###
2025-Mar-24 Mon 7.81 ### 7.76 7.89 79.1 79.1 ###
2025-Mar-21 Fri 7.8 ### 7.76 7.81 ### ### 0.6
2025-Mar-20 Thu 7.85 ### 7.77 7.81 5,343,086 20,757,889 23.2 23.2 0.6
2025-Mar-19 Wed 7.86 ### 7.81 7.86 2,461,979 9,614,027 69.8 69.8 ###
2025-Mar-18 Tue 7.89 ### 7.8 ### 5,478,554 ### ### ### 0.0
2025-Mar-17 Mon 7.7 7.84 ### 7.84 3,630,426 ### ### ### 0.6
2025-Mar-14 Fri ### ### 7.59 ### 2,817,285 ### 65.8 65.8 0.0
2025-Mar-13 Thu 7.56 ### 7.53 ### 5,848,286 ### ### ### 0.0
2025-Mar-12 Wed 7.5 7.58 7.43 7.55 4,293,175 32,220,278 ### ### ###
2025-Mar-11 Tue 7.51 ### 7.44 7.59 ### ### 0.5
2025-Mar-10 Mon ### 7.47 ### 7.45 3,004,222 ### 78.3 78.3 0.5
2025-Mar-07 Fri ### 7.42 ### ### 39.8 39.8 0.0
2025-Mar-06 Thu 7.45 7.48 7.345 7.4 3,566,924 26,439,824 ### ### 0.5
2025-Mar-05 Wed ### 7.52 ### 7.52 4,605,450 ### 83.4 83.4 0.5
2025-Mar-04 Tue 7.4 7.49 ### 7.45 4,637,273 17,366,587 79.6 79.6 0.5
2025-Mar-03 Mon ### 7.49 ### 7.48 5,430,523 ### ### ### 0.5
2025-Feb-28 Fri 7.5 7.55 ### ### 9,575,628 ### ### ### 0.0
2025-Feb-27 Thu 7.51 7.57 7.47 7.54 4,472,680 33,634,553 67.0 67.0 0.5
2025-Feb-26 Wed ### ### 7.44 7.54 27.2 27.2 0.5
2025-Feb-25 Tue 7.28 7.7 7.22 7.7 93.9 93.9 0.6
2025-Feb-24 Mon 6.59 ### 6.58 ### 8,305,949 27,326,572 96.5 96.5 0.0
2025-Feb-21 Fri ### ### 6.58 ### 71.9 71.9 0.0
2025-Feb-20 Thu 6.59 ### 6.49 6.56 36.7 36.7 0.5
2025-Feb-19 Wed ### ### 6.58 ### 4,345,126 ### ### ### 0.0
2025-Feb-18 Tue ### 6.73 ### ### 2,685,043 ### ### ### 0.0
2025-Feb-17 Mon ### 6.73 ### 6.72 70.3 70.3 0.5
2025-Feb-14 Fri ### 6.76 ### ### ### ### 0.0
2025-Feb-13 Thu 6.71 ### ### ### 25.8 25.8 0.0
2025-Feb-12 Wed 6.8 6.83 6.72 6.72 3,743,976 ### 26.9 26.9 0.5
2025-Feb-11 Tue 6.77 6.83 6.75 6.77 3,294,858 22,372,085 ### ### ###
2025-Feb-10 Mon 6.77 6.82 6.73 6.74 28.1 28.1 ###
2025-Feb-07 Fri 6.78 6.84 6.73 6.77 2,854,559 19,368,182 ### ### ###
2025-Feb-06 Thu 6.74 6.76 6.71 6.76 ### ### 0.5
2025-Feb-05 Wed ### 6.72 ### ### 4,277,576 14,372,655 65.4 65.4 0.0
2025-Feb-04 Tue 6.72 6.75 ### ### 9,325,883 31,474,855 28.6 28.6 0.0
2025-Feb-03 Mon 6.78 6.8 ### ### 30.9 30.9 0.0
2025-Jan-31 Fri ### ### 6.82 6.82 ### ### 0.5
2025-Jan-30 Thu 6.8 ### 6.79 6.85 6,121,082 20,781,073 ### ### ###
2025-Jan-29 Wed 6.75 ### 6.72 6.86 ### ### 0.5
2025-Jan-28 Tue 6.72 6.77 6.7 6.72 ### ### 0.5
2025-Jan-24 Fri 6.78 6.81 6.73 6.75 3,649,259 24,705,483 29.1 29.1 0.5
2025-Jan-23 Thu 6.8 6.84 6.76 6.79 ### ### 0.5
2025-Jan-22 Wed 6.87 ### 6.81 6.82 3,011,052 ### 29.6 29.6 0.5
2025-Jan-21 Tue ### ### 6.855 6.88 2,594,321 ### ### ### ###
2025-Jan-20 Mon ### ### 6.88 6.88 2,136,275 7,348,786 ### ### ###
2025-Jan-17 Fri ### 7 ### ### 69.6 69.6 0.0
2025-Jan-16 Thu ### ### 6.89 6.89 ### ### 0.5
2025-Jan-15 Wed 6.87 ### 6.86 6.86 1,806,053 ### ### ### 0.5
2025-Jan-14 Tue 6.87 ### 6.82 6.88 66.5 66.5 ###
2025-Jan-13 Mon 6.84 6.88 6.79 6.85 76.7 76.7 ###
2025-Jan-10 Fri ### ### 6.82 6.85 2,205,155 7,519,578 27.6 27.6 ###
2025-Jan-09 Thu ### ### 6.85 ### 2,335,686 7,999,724 72.5 72.5 0.0
2025-Jan-08 Wed ### ### 6.845 6.89 30.4 30.4 0.5
2025-Jan-07 Tue ### ### 6.88 ### 2,925,243 ### ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 27.9 27.9 0.0
2025-Jan-02 Thu 7 ### ### ### 64.1 64.1 0.0
2024-Dec-31 Tue ### 7.055 ### ### 2,741,959 ### ### ### 0.0
2024-Dec-30 Mon ### ### 6.88 ### 2,226,723 7,659,927 ### ### 0.0
2024-Dec-27 Fri 7.25 7.285 7.2 7.21 21.5 21.5 ###
2024-Dec-24 Tue 7.23 7.27 7.22 7.26 ### ### 0.5
2024-Dec-23 Mon 7.21 7.27 7.155 7.23 2,770,089 ### ### ### ###
2024-Dec-20 Fri ### 7.2 ### ### 80.0 80.0 0.0
2024-Dec-19 Thu ### 7.055 ### ### 7,967,479 28,105,282 80.7 80.7 0.0
2024-Dec-18 Wed 7.22 7.23 ### ### ### ### 0.0
2024-Dec-17 Tue 7.22 ### ### ### ### ### 0.0
2024-Dec-16 Mon ### ### 7.28 7.29 47.6 47.6 ###
2024-Dec-13 Fri ### ### ### ### 3,097,787 0 27.8 27.8 0.0
2024-Dec-12 Thu ### ### ### ### 76.2 76.2 0.0
2024-Dec-11 Wed ### 7.42 ### ### 75.7 75.7 0.0
2024-Dec-10 Tue 7.27 7.4 7.24 ### ### ### 0.0
2024-Dec-09 Mon 7.27 ### 7.23 7.28 6,666,856 24,100,684 ### ### 0.5
2024-Dec-06 Fri 7.28 ### 7.25 7.27 37.2 37.2 ###
2024-Dec-05 Thu ### ### ### ### 4,048,042 0 75.0 75.0 0.0
2024-Dec-04 Wed 7.23 7.24 ### ### 7,773,046 28,138,426 ### ### 0.0
2024-Dec-03 Tue ### 7.25 ### 7.22 3,471,953 12,585,829 ### ### 0.5
2024-Dec-02 Mon 7.22 7.26 ### ### ### ### 0.0
2024-Nov-29 Fri 7.23 7.24 ### 7.22 3,241,922 11,735,757 31.9 31.9 0.5
2024-Nov-28 Thu 7.24 ### 7.2 7.26 70.3 70.3 0.5
2024-Nov-27 Wed ### 7.23 ### 7.23 3,485,589 ### ### ### ###
2024-Nov-26 Tue ### 7.23 ### ### ### ### 0.0
2024-Nov-25 Mon 7.2 7.26 ### ### 8,941,927 ### ### ### 0.0
2024-Nov-22 Fri ### 7.21 7.145 ### ### ### 0.0
2024-Nov-21 Thu ### ### ### ### 34.4 34.4 0.0
2024-Nov-20 Wed ### 7.21 ### ### 6,487,021 ### 78.3 78.3 0.0
2024-Nov-19 Tue ### 7.24 ### ### 6,086,870 ### ### ### 0.0
2024-Nov-18 Mon 7 ### 7 ### 6,270,879 21,948,076 ### ### 0.0
2024-Nov-15 Fri 6.86 ### 6.86 ### 8,689,426 ### 82.0 82.0 0.0
2024-Nov-14 Thu 6.78 ### 6.77 6.81 76.1 76.1 ###
2024-Nov-13 Wed ### 6.7 ### ### 75.9 75.9 0.0
2024-Nov-12 Tue 6.7 6.74 6.625 ### ### ### 0.0
2024-Nov-11 Mon 6.73 6.8 ### ### 5,209,277 17,711,541 30.0 30.0 0.0
2024-Nov-08 Fri 6.72 6.85 6.72 6.8 4,437,075 30,105,553 76.6 76.6 0.5
2024-Nov-07 Thu 6.86 ### ### 6.7 5,851,057 0 25.5 25.5 0.5
2024-Nov-06 Wed ### ### 6.86 6.86 2,833,648 ### ### ### 0.5
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon 6.86 ### 6.855 ### 5,008,021 ### ### ### 0.0
2024-Nov-01 Fri ### ### 6.78 6.8 20.1 20.1 0.5
2024-Oct-31 Thu ### ### ### ### 8,350,943 0 21.6 21.6 0.0
2024-Oct-30 Wed ### ### ### ### 9,727,143 0 ### ### 0.0
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### 7.2 ### ### 33.1 33.1 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### 7.155 ### ### 4,228,841 15,128,678 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 75.6 75.6 0.0
2024-Oct-22 Tue ### ### ### ### 6,894,725 0 ### ### 0.0
2024-Oct-21 Mon ### 7.21 7.155 ### 67.8 67.8 0.0
2024-Oct-18 Fri 7.26 7.26 ### ### 18,377,952 ### 26.1 26.1 0.0
2024-Oct-17 Thu ### 7.72 ### ### 2,020,652 ### 31.0 31.0 0.0
2024-Oct-16 Wed ### ### 7.59 ### 3,406,847 12,928,984 ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 3,148,359 0 65.9 65.9 0.0
2024-Oct-14 Mon ### ### ### ### 1,569,884 0 34.8 34.8 0.0
2024-Oct-11 Fri 7.57 ### 7.56 ### ### ### 0.0
2024-Oct-10 Thu 7.56 ### 7.5 ### 4,494,640 ### 71.8 71.8 0.0
2024-Oct-09 Wed 7.81 7.85 7.55 7.59 7,816,770 60,189,128 15.2 15.2 0.5
2024-Oct-08 Tue 7.44 7.45 ### 7.4 34.1 34.1 0.5
2024-Oct-07 Mon 7.43 7.53 7.41 7.48 1,927,051 14,395,070 ### ### 0.5
2024-Oct-04 Fri 7.47 7.52 7.41 7.49 6,086,074 45,432,542 70.6 70.6 ###
2024-Oct-03 Thu 7.73 7.78 7.71 7.75 1,582,054 ### ### ### ###
2024-Oct-02 Wed 7.76 7.8 7.7 7.77 ### ### 0.6
2024-Oct-01 Tue 7.73 7.85 7.71 7.74 2,384,922 ### 70.0 70.0 0.6
2024-Sep-30 Mon 7.76 7.83 ### 7.76 4,278,957 ### ### ### 0.6
2024-Sep-27 Fri 7.76 7.81 7.75 7.76 ### ### 0.6
2024-Sep-26 Thu ### 7.8 ### 7.73 3,132,826 12,218,021 ### ### 0.6
2024-Sep-25 Wed ### ### 7.56 ### ### ### 0.0
2024-Sep-24 Tue 7.57 ### 7.54 7.58 2,133,389 8,042,876 64.4 64.4 ###
2024-Sep-23 Mon 7.55 ### 7.5 7.55 ### ### ###
2024-Sep-20 Fri 7.58 ### 7.54 7.55 6,182,889 ### ### ### ###
2024-Sep-19 Thu 7.75 7.75 7.55 7.55 4,217,855 ### ### ### ###
2024-Sep-18 Wed ### ### 7.58 ### 73.5 73.5 0.0
2024-Sep-17 Tue ### ### ### ### 1,876,447 0 ### ### 0.0
2024-Sep-16 Mon 7.56 ### 7.56 7.57 ### ### ###
2024-Sep-13 Fri 7.51 7.56 7.49 7.52 ### ### 0.5
2024-Sep-12 Thu 7.49 7.55 7.455 7.53 2,807,850 ### ### ### 0.5
2024-Sep-11 Wed ### 7.45 ### 7.45 2,645,978 ### 82.2 82.2 0.5
2024-Sep-10 Tue ### ### 7.285 ### ### ### 0.0
2024-Sep-09 Mon 7.23 7.4 7.23 ### 81.5 81.5 0.0
2024-Sep-06 Fri 7.21 ### 7.21 7.23 2,478,356 8,934,473 ### ### ###
2024-Sep-05 Thu 7.27 ### 7.2 7.21 ### ### ###
2024-Sep-04 Wed ### 7.42 7.27 7.27 ### ### ###
2024-Sep-03 Tue 7.52 7.53 ### ### 3,878,475 14,602,458 23.7 23.7 0.0
2024-Sep-02 Mon ### ### 7.51 7.53 2,475,844 ### 26.8 26.8 0.5
2024-Aug-30 Fri 7.57 ### 7.55 7.59 8,264,657 31,199,080 ### ### 0.5
2024-Aug-29 Thu 7.74 7.75 7.53 7.57 4,806,425 36,721,087 21.0 21.0 ###
2024-Aug-28 Wed ### ### 7.79 7.82 5,206,671 20,279,983 22.7 22.7 0.6
2024-Aug-27 Tue 7.86 ### 7.86 ### ### ### 0.0
2024-Aug-26 Mon ### ### 7.87 ### ### ### 0.0
2024-Aug-23 Fri 7.89 ### 7.87 7.89 65.9 65.9 ###
2024-Aug-22 Thu ### ### 7.87 ### 68.8 68.8 0.0
2024-Aug-21 Wed ### ### 7.88 ### 1,784,087 ### ### ### 0.0
2024-Aug-20 Tue ### 7.985 ### ### ### ### 0.0
2024-Aug-19 Mon ### ### 7.87 ### 69.7 69.7 0.0
2024-Aug-16 Fri ### ### 7.89 ### ### ### 0.0
2024-Aug-15 Thu ### ### ### ### 2,107,959 0 36.5 36.5 0.0
2024-Aug-14 Wed 7.89 ### 7.88 ### ### ### 0.0
2024-Aug-13 Tue ### ### 7.83 7.88 34.9 34.9 0.6
2024-Aug-12 Mon ### 7.955 7.88 7.89 935,254 7,404,873 ### ### ###
2024-Aug-09 Fri 7.85 ### 7.82 7.86 1,514,946 ### ### ### ###
2024-Aug-08 Thu ### ### 7.83 7.83 1,730,089 ### 28.7 28.7 ###
2024-Aug-07 Wed 7.77 ### 7.77 7.87 2,016,552 ### ### ### 0.6
2024-Aug-06 Tue 7.85 7.88 7.78 7.78 2,295,655 17,974,978 22.7 22.7 0.6
2024-Aug-05 Mon 7.86 ### 7.81 7.89 ### ### ###
2024-Aug-02 Fri 7.88 ### 7.84 ### 1,928,555 ### 72.3 72.3 0.0
2024-Aug-01 Thu ### ### ### ### ### ### 0.0
2024-Jul-31 Wed 7.81 ### 7.81 ### 68.0 68.0 0.0
2024-Jul-30 Tue 7.74 7.83 7.72 7.78 ### ### 0.6
2024-Jul-29 Mon 7.76 7.81 7.74 7.8 75.0 75.0 0.6
2024-Jul-26 Fri 7.71 7.74 ### 7.74 ### ### 0.6
2024-Jul-25 Thu 7.81 7.83 ### 7.7 28.0 28.0 0.6
2024-Jul-24 Wed ### ### 7.8 7.83 2,729,744 ### ### ### ###
2024-Jul-23 Tue ### ### 7.86 ### 2,209,743 8,684,289 67.7 67.7 0.0
2024-Jul-22 Mon ### ### 7.86 ### ### ### 0.0
2024-Jul-19 Fri ### ### ### ### 2,095,250 0 ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 2,948,377 0 78.9 78.9 0.0
2024-Jul-17 Wed ### ### ### ### 30.1 30.1 0.0
2024-Jul-16 Tue ### ### ### ### 2,567,572 0 ### ### 0.0
2024-Jul-15 Mon ### ### ### ### ### ### 0.0
2024-Jul-12 Fri ### ### 7.88 ### ### ### 0.0
2024-Jul-11 Thu 7.88 7.88 7.8 7.88 2,380,543 18,663,457 ### ### 0.6
2024-Jul-10 Wed 7.8 7.84 7.75 7.83 ### ### ###
2024-Jul-09 Tue 7.83 7.89 7.79 7.81 33.4 33.4 0.6
2024-Jul-08 Mon ### ### 7.82 7.82 2,778,728 10,864,826 ### ### 0.6
2024-Jul-05 Fri 7.88 ### 7.85 ### 1,995,073 ### 69.2 69.2 0.0
2024-Jul-04 Thu ### ### 7.84 7.88 2,741,341 10,746,056 26.3 26.3 0.6
2024-Jul-03 Wed ### ### 7.85 ### 3,239,884 12,716,544 ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 1,941,573 0 32.8 32.8 0.0
2024-Jul-01 Mon ### ### ### ### 1,884,151 0 71.1 71.1 0.0
2024-Jun-28 Fri ### ### ### ### 9,451,624 0 ### ### 0.0
2024-Jun-27 Thu ### ### 7.885 ### ### ### 0.0
2024-Jun-26 Wed ### ### 8.25 ### 2,310,448 ### 37.9 37.9 0.0
2024-Jun-25 Tue 8.4 8.43 ### ### ### ### 0.0
2024-Jun-24 Mon 8.41 8.45 ### ### ### ### 0.0
2024-Jun-21 Fri ### 8.42 ### 8.4 5,285,040 ### 68.7 68.7 ###
2024-Jun-20 Thu 8.4 8.41 ### ### 2,975,853 ### 31.4 31.4 0.0
2024-Jun-19 Wed 8.43 8.44 ### 8.42 1,433,476 ### 37.5 37.5 ###
2024-Jun-18 Tue ### 8.45 ### 8.41 1,806,880 ### ### ### ###
2024-Jun-17 Mon ### 8.4 ### ### 73.7 73.7 0.0
2024-Jun-14 Fri ### 8.4 ### ### 1,208,078 5,073,927 ### ### 0.0
2024-Jun-13 Thu ### 8.44 ### ### 2,023,727 8,540,127 ### ### 0.0
2024-Jun-12 Wed 8.44 8.46 ### ### 2,096,984 8,870,242 ### ### 0.0
2024-Jun-11 Tue 8.48 8.51 8.41 8.47 ### ### ###
2024-Jun-07 Fri 8.5 ### 8.5 8.58 2,249,850 ### 77.4 77.4 0.6
2024-Jun-06 Thu 8.49 8.59 8.48 8.54 ### ### ###
2024-Jun-05 Wed ### 8.51 ### 8.47 3,376,343 ### ### ### ###
2024-Jun-04 Tue ### 8.44 ### ### 77.6 77.6 0.0
2024-Jun-03 Mon ### ### 8.29 ### 71.3 71.3 0.0
2024-May-31 Fri ### 8.43 8.24 8.24 ### ### 0.6
2024-May-30 Thu ### 8.4 8.27 8.29 29.6 29.6 0.6
2024-May-29 Wed 8.46 8.53 8.42 8.45 3,034,985 ### 43.0 43.0 ###
2024-May-28 Tue 8.58 ### 8.46 8.54 37.1 37.1 ###
2024-May-27 Mon ### ### 8.53 ### ### ### 0.0
2024-May-24 Fri 8.54 ### 8.48 ### 76.8 76.8 0.0
2024-May-23 Thu 8.74 8.8 8.71 8.74 1,899,578 ### 67.2 67.2 0.6
2024-May-22 Wed 8.72 8.79 8.72 8.74 1,459,723 12,779,874 ### ### 0.6
2024-May-21 Tue 8.7 8.72 ### 8.72 66.6 66.6 0.6
2024-May-20 Mon 8.71 8.74 ### 8.72 ### ### 0.6
2024-May-17 Fri 8.79 8.81 ### ### ### ### 0.0
2024-May-16 Thu 8.89 ### 8.82 8.82 2,439,927 10,760,078 26.7 26.7 ###
2024-May-15 Wed 8.84 8.84 8.72 8.8 ### ### 0.6
2024-May-14 Tue 8.82 8.88 8.775 8.81 ### ### ###
2024-May-13 Mon 8.77 8.85 8.77 8.84 2,263,929 ### ### ### ###
2024-May-10 Fri 8.71 8.8 ### 8.78 3,451,681 ### 72.1 72.1 0.6
2024-May-09 Thu 8.58 8.7 8.58 ### 2,674,171 ### ### ### 0.0
2024-May-08 Wed 8.56 ### 8.55 8.58 ### ### 0.6
2024-May-07 Tue 8.5 8.57 8.48 8.55 ### ### ###
2024-May-06 Mon 8.41 8.53 8.41 8.49 1,844,227 ### ### ### ###
2024-May-03 Fri 8.29 8.42 8.25 ### 2,279,585 19,000,340 76.9 76.9 0.0
2024-May-02 Thu 8.24 8.285 ### 8.27 1,853,585 7,678,475 72.2 72.2 ###
2024-May-01 Wed 8.25 ### 8.23 8.26 1,429,686 5,883,157 ### ### 0.6
2024-Apr-30 Tue ### ### 8.28 ### 3,245,075 ### 29.0 29.0 0.0
2024-Apr-29 Mon ### 8.375 ### ### 1,774,182 7,429,387 64.7 64.7 0.0
2024-Apr-26 Fri ### 8.41 8.28 ### 2,960,252 ### 37.4 37.4 0.0
2024-Apr-24 Wed 8.51 ### 8.43 8.46 34.2 34.2 0.6
2024-Apr-23 Tue 8.45 8.53 8.41 8.52 ### ### 0.6
2024-Apr-22 Mon ### 8.47 ### 8.47 ### ### ###
2024-Apr-19 Fri ### ### 8.24 ### ### ### 0.0
2024-Apr-18 Thu 8.26 8.41 8.25 ### 2,612,458 21,761,775 77.8 77.8 0.0
2024-Apr-17 Wed 8.21 ### ### ### ### ### 0.0
2024-Apr-16 Tue ### ### ### ### ### ### 0.0
2024-Apr-15 Mon ### ### 8.29 ### 1,604,073 6,648,882 ### ### 0.0
2024-Apr-12 Fri ### 8.43 8.27 ### 1,721,553 ### ### ### 0.0
2024-Apr-11 Thu 8.47 8.49 8.345 ### 23.9 23.9 0.0
2024-Apr-10 Wed 8.59 ### 8.57 8.59 64.7 64.7 ###
2024-Apr-09 Tue 8.51 8.56 ### 8.54 ### ### ###
2024-Apr-08 Mon 8.56 8.58 8.44 8.48 ### ### 0.6
2024-Apr-05 Fri 8.41 8.54 8.4 8.53 79.8 79.8 ###
2024-Apr-04 Thu 8.45 ### 8.4 8.48 ### ### 0.6
2024-Apr-03 Wed 8.4 8.48 ### ### 2,025,342 8,587,450 40.7 40.7 0.0
2024-Apr-02 Tue ### 8.48 ### 8.4 ### ### ###
2024-Mar-28 Thu 8.4 8.445 ### 8.41 ### ### ###
2024-Mar-27 Wed ### ### 8.29 8.29 26.1 26.1 0.6
2024-Mar-26 Tue ### 8.4 ### ### 3,356,352 14,096,678 32.0 32.0 0.0
2024-Mar-25 Mon 8.25 ### ### 8.27 2,222,225 0 70.5 70.5 ###
2024-Mar-22 Fri 8.28 8.28 ### 8.23 2,792,121 11,559,380 ### ### 0.6
2024-Mar-21 Thu ### ### 8.26 8.29 3,154,289 ### ### ### 0.6
2024-Mar-20 Wed ### ### 8.25 ### 2,761,177 11,389,855 71.9 71.9 0.0
2024-Mar-19 Tue 8.25 ### 8.25 8.29 2,090,829 ### 71.9 71.9 0.6
2024-Mar-18 Mon 8.2 ### ### 8.26 ### ### 0.6
2024-Mar-15 Fri ### 8.29 ### 8.21 ### ### ###
2024-Mar-14 Thu ### ### ### ### 72.5 72.5 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon ### ### ### ### 1,532,672 0 37.5 37.5 0.0
2024-Mar-08 Fri ### ### ### ### 71.9 71.9 0.0
2024-Mar-07 Thu 8 ### ### ### 66.9 66.9 0.0
2024-Mar-06 Wed 7.79 ### 7.79 ### ### ### 0.0
2024-Mar-05 Tue 7.82 7.88 7.78 7.82 2,566,585 ### 71.2 71.2 0.6
2024-Mar-04 Mon ### ### ### 7.88 2,242,472 0 36.6 36.6 0.6
2024-Mar-01 Fri 7.86 ### 7.82 7.88 2,805,642 ### ### ### 0.6
2024-Feb-29 Thu ### ### 7.81 7.85 22.2 22.2 ###
2024-Feb-28 Wed 7.89 ### 7.87 ### 2,534,174 9,971,974 ### ### 0.0
2024-Feb-27 Tue ### ### 7.86 7.89 ### ### ###
2024-Feb-26 Mon ### ### ### ### 3,242,228 0 20.2 20.2 0.0
2024-Feb-23 Fri 8.24 8.29 ### ### 2,120,271 8,788,523 34.8 34.8 0.0
2024-Feb-22 Thu ### 8.28 ### 8.26 81.1 81.1 0.6
2024-Feb-21 Wed ### ### ### ### ### ### 0.0
2024-Feb-20 Tue ### ### ### ### 4,231,083 0 68.9 68.9 0.0
2024-Feb-19 Mon ### ### ### ### 1,619,776 0 37.1 37.1 0.0
2024-Feb-16 Fri ### ### ### ### 2,192,557 0 27.7 27.7 0.0
2024-Feb-15 Thu ### ### ### ### 2,922,257 0 ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 3,255,782 0 64.9 64.9 0.0
2024-Feb-13 Tue 8.25 ### ### ### 1,799,488 0 30.7 30.7 0.0
2024-Feb-12 Mon 8.24 ### 8.23 8.23 936,780 3,854,849 ### ### 0.6
2024-Feb-09 Fri ### ### 8.22 8.24 ### ### 0.6
2024-Feb-08 Thu ### 8.425 ### ### 67.6 67.6 0.0
2024-Feb-07 Wed 8.29 ### 8.29 ### 1,985,423 8,229,578 70.6 70.6 0.0
2024-Feb-06 Tue ### ### ### ### 67.5 67.5 0.0
2024-Feb-05 Mon 8.41 8.44 ### ### 2,341,949 9,883,024 ### ### 0.0
2024-Feb-02 Fri 8.43 8.52 8.4 8.43 61.9 61.9 0.6
2024-Feb-01 Thu 8.51 8.51 ### 8.42 2,129,555 9,061,256 ### ### ###
2024-Jan-31 Wed ### ### ### 8.49 74.9 74.9 ###
2024-Jan-30 Tue ### ### 8.25 ### ### ### 0.0
2024-Jan-29 Mon 8.2 8.345 ### 8.28 79.0 79.0 ###
2024-Jan-25 Thu 8.25 8.26 ### 8.2 2,360,958 9,750,756 ### ### 0.6
2024-Jan-24 Wed 8.25 8.27 ### 8.22 30.7 30.7 0.6
2024-Jan-23 Tue ### ### ### 8.22 3,348,570 0 ### ### 0.6
2024-Jan-22 Mon ### ### ### ### 2,463,271 0 ### ### 0.0
2024-Jan-19 Fri ### 8.2 ### ### 2,786,880 ### 34.1 34.1 0.0
2024-Jan-18 Thu 8.21 8.28 ### ### 1,993,621 ### 29.6 29.6 0.0
2024-Jan-17 Wed 8.23 8.41 8.23 ### 81.5 81.5 0.0
2024-Jan-16 Tue ### ### ### 8.23 ### ### 0.6
2024-Jan-15 Mon ### ### ### ### ### ### 0.0
2024-Jan-12 Fri 8.49 8.5 ### ### 1,465,425 6,228,056 21.1 21.1 0.0
2024-Jan-11 Thu 8.57 8.58 8.48 8.54 2,531,771 ### 32.1 32.1 ###
2024-Jan-10 Wed ### ### 8.52 8.55 ### ### ###
2024-Jan-09 Tue ### ### 8.57 ### 71.3 71.3 0.0
2024-Jan-08 Mon 8.58 ### 8.52 8.58 1,328,227 5,658,247 77.3 77.3 0.6
2024-Jan-05 Fri 8.51 ### 8.48 8.57 ### ### 0.6
2024-Jan-04 Thu 8.48 8.54 8.4 8.53 1,890,726 16,014,449 ### ### ###
2024-Jan-03 Wed 8.51 8.52 8.44 8.46 37.2 37.2 0.6
2024-Jan-02 Tue 8.55 ### 8.52 8.52 734,741 ### 30.8 30.8 0.6
2023-Dec-29 Fri 8.52 8.58 8.46 8.54 1,806,826 15,394,157 ### ### ###
2023-Dec-28 Thu 8.47 8.53 8.45 8.52 ### ### 0.6
2023-Dec-27 Wed 8.71 8.8 8.7 8.73 1,714,485 15,001,743 ### ### ###
2023-Dec-22 Fri 8.74 8.76 ### ### 1,812,956 7,940,747 28.6 28.6 0.0
2023-Dec-21 Thu 8.73 8.74 ### 8.71 3,117,643 ### 35.0 35.0 0.6
2023-Dec-20 Wed 8.78 8.78 ### ### 2,765,053 12,138,582 23.7 23.7 0.0
2023-Dec-19 Tue ### 8.75 8.585 8.73 6,964,053 60,360,929 ### ### ###
2023-Dec-18 Mon 8.84 8.84 ### ### 2,937,974 12,985,845 ### ### 0.0
2023-Dec-15 Fri 8.84 ### 8.79 8.86 66.1 66.1 0.6
2023-Dec-14 Thu 8.88 ### 8.75 8.77 2,774,821 12,139,841 ### ### ###
2023-Dec-13 Wed ### 8.75 ### ### 1,496,241 6,546,054 ### ### 0.0
2023-Dec-12 Tue ### ### 8.54 ### ### ### 0.0
2023-Dec-11 Mon ### 8.7 ### ### ### ### 0.0
2023-Dec-08 Fri ### 8.7 8.57 8.7 ### ### ###
2023-Dec-07 Thu 8.55 8.72 8.55 8.71 1,917,180 16,554,849 ### ### 0.6
2023-Dec-06 Wed 8.53 ### 8.51 8.59 ### ### ###
2023-Dec-05 Tue 8.47 8.56 8.43 8.49 79.4 79.4 ###
2023-Dec-04 Mon ### ### 8.51 8.51 ### ### 0.6
2023-Dec-01 Fri 8.52 8.58 8.45 8.54 1,711,379 ### ### ### ###
2023-Nov-30 Thu 8.44 8.53 ### 8.53 ### ### ###
2023-Nov-29 Wed 8.44 8.48 8.4 8.42 1,747,627 14,749,971 ### ### ###
2023-Nov-28 Tue ### 8.49 ### 8.42 6,268,250 26,608,721 ### ### ###
2023-Nov-27 Mon 8.47 8.49 8.29 ### 29.6 29.6 0.0
2023-Nov-24 Fri ### 8.455 ### ### 1,326,982 ### 71.0 71.0 0.0
2023-Nov-23 Thu ### ### 8.26 ### ### ### 0.0
2023-Nov-22 Wed 8.28 ### 8.25 8.29 1,365,029 5,630,744 ### ### 0.6
2023-Nov-21 Tue ### ### ### 8.26 33.1 33.1 0.6
2023-Nov-20 Mon 8.4 8.42 8.26 8.29 30.6 30.6 0.6
2023-Nov-17 Fri 8.45 8.45 ### ### 1,998,987 8,445,720 ### ### 0.0
2023-Nov-16 Thu 8.49 ### ### ### 1,553,679 0 32.1 32.1 0.0
2023-Nov-15 Wed 8.4 8.54 ### 8.45 71.2 71.2 ###
2023-Nov-14 Tue 8.23 8.29 ### 8.25 1,490,152 6,176,680 65.2 65.2 ###
2023-Nov-13 Mon 8.25 8.29 ### ### 37.4 37.4 0.0
2023-Nov-10 Fri 8.28 ### 8.24 8.24 31.8 31.8 0.6
2023-Nov-09 Thu ### ### ### ### 1,791,686 0 37.2 37.2 0.0
2023-Nov-08 Wed ### 8.4 8.29 ### 67.8 67.8 0.0
2023-Nov-07 Tue ### ### 8.27 8.27 ### ### ###
2023-Nov-06 Mon ### ### 8.275 ### 1,887,986 7,811,542 ### ### 0.0
2023-Nov-03 Fri ### 8.4 ### ### ### ### 0.0
2023-Nov-02 Thu ### 8.4 ### 8.22 1,979,521 8,313,988 17.5 17.5 0.6
2023-Nov-01 Wed 8.26 ### 8.185 8.27 1,855,687 ### ### ### ###
2023-Oct-31 Tue 8.24 ### 8.22 8.24 69.7 69.7 0.6
2023-Oct-30 Mon ### 8.26 ### 8.22 1,932,526 ### 75.4 75.4 0.6
2023-Oct-27 Fri ### 8.4 ### ### 2,993,087 ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 5,551,949 0 83.2 83.2 0.0
2023-Oct-25 Wed ### ### ### ### 2,994,788 0 74.5 74.5 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 1,812,846 0 ### ### 0.0
2023-Oct-20 Fri ### ### 7.87 ### 2,827,576 ### ### ### 0.0
2023-Oct-19 Thu ### ### ### 8 36.7 36.7 ###
2023-Oct-18 Wed ### ### ### ### 25.0 25.0 0.0
2023-Oct-17 Tue 8.26 ### ### ### 3,412,689 0 ### ### 0.0
2023-Oct-16 Mon ### ### 8.25 8.25 2,021,841 ### 32.7 32.7 ###
2023-Oct-13 Fri ### ### ### ### 2,452,122 0 73.9 73.9 0.0
2023-Oct-12 Thu 8.41 8.41 8.29 8.29 1,808,374 15,099,922 23.4 23.4 0.6
2023-Oct-11 Wed ### 8.41 ### ### 4,636,055 ### ### ### 0.0
2023-Oct-10 Tue ### ### ### 8.26 ### ### 0.6
2023-Oct-09 Mon ### ### ### ### 1,735,322 0 30.9 30.9 0.0
2023-Oct-06 Fri ### ### ### ### 1,856,851 0 ### ### 0.0
2023-Oct-05 Thu ### 8.2 ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 2,413,279 0 81.8 81.8 0.0
2023-Oct-03 Tue 8.26 8.285 ### ### ### ### 0.0
2023-Oct-02 Mon 8.29 ### 8.29 ### ### ### 0.0
2023-Sep-29 Fri ### 8.4 ### ### 3,047,429 ### ### ### 0.0
2023-Sep-28 Thu ### 8.355 8.28 ### ### ### 0.0
2023-Sep-27 Wed ### 8.45 ### ### ### ### 0.0
2023-Sep-26 Tue 8.4 8.48 ### 8.44 ### ### 0.6
2023-Sep-25 Mon 8.43 8.5 ### 8.48 72.7 72.7 0.6
2023-Sep-22 Fri 8.26 8.44 8.26 8.44 2,934,549 24,503,484 ### ### 0.6
2023-Sep-21 Thu 8.5 8.57 8.42 8.42 3,925,722 ### ### ### ###
2023-Sep-20 Wed 8.56 ### 8.5 8.54 39.3 39.3 ###
2023-Sep-19 Tue 8.58 8.59 8.52 8.55 2,313,642 ### 36.1 36.1 ###
2023-Sep-18 Mon ### ### 8.545 ### ### ### 0.0
2023-Sep-15 Fri 8.72 8.74 ### ### 3,896,970 17,029,758 30.4 30.4 0.0
2023-Sep-14 Thu 8.57 ### 8.53 ### 2,534,026 10,807,620 ### ### 0.0
2023-Sep-13 Wed 8.59 ### 8.555 8.57 41.9 41.9 0.6
2023-Sep-12 Tue 8.7 8.7 8.57 ### 25.4 25.4 0.0
2023-Sep-11 Mon 8.59 ### 8.55 ### 78.8 78.8 0.0
2023-Sep-08 Fri 8.56 ### 8.52 ### 1,622,574 ### 72.8 72.8 0.0
2023-Sep-07 Thu ### ### 8.51 8.51 ### ### 0.6
2023-Sep-06 Wed 8.79 8.79 ### ### 2,830,153 12,438,522 ### ### 0.0
2023-Sep-05 Tue 8.72 ### 8.7 8.8 ### ### 0.6
2023-Sep-04 Mon 8.77 8.81 ### 8.74 35.6 35.6 0.6
2023-Sep-01 Fri ### ### 8.75 8.76 3,179,871 ### ### ### 0.6
2023-Aug-31 Thu ### ### ### ### 71.9 71.9 0.0
2023-Aug-30 Wed 8.87 ### 8.87 ### 65.1 65.1 0.0
2023-Aug-29 Tue 8.83 ### 8.83 ### 4,940,946 21,814,276 77.6 77.6 0.0
2023-Aug-28 Mon 8.84 ### 8.77 8.79 ### ### 0.6
2023-Aug-25 Fri 8.85 ### 8.7 8.71 23.9 23.9 0.6
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed 9.26 9.26 9.26 9.26 0 ###
2023-Aug-22 Tue ### 9.275 ### 9.26 ### ### ###
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri 9.25 ### 9.22 ### 1,455,140 ### ### ### 0.0
2023-Aug-17 Thu 9.4 9.425 9.27 9.28 1,769,978 ### 26.5 26.5 0.7
2023-Aug-16 Wed 9.41 9.475 ### 9.41 1,348,178 ### ### ### 0.7
2023-Aug-15 Tue 9.5 9.52 9.42 9.49 ### ### 0.7
2023-Aug-14 Mon 9.56 9.59 9.45 9.53 953,023 9,072,778 ### ### ###
2023-Aug-11 Fri ### ### 9.58 9.58 974,955 ### ### ### 0.7
2023-Aug-10 Thu ### 9.74 ### ### 1,328,626 ### ### ### 0.0
2023-Aug-09 Wed ### ### 9.56 9.59 33.7 33.7 0.7
2023-Aug-08 Tue 9.58 ### 9.55 ### 81.4 81.4 0.0
2023-Aug-07 Mon ### 9.7 9.57 ### 73.3 73.3 0.0
2023-Aug-04 Fri 9.59 ### 9.55 ### 2,500,255 ### ### ### 0.0
2023-Aug-03 Thu 9.71 9.775 ### 9.72 70.6 70.6 0.7
2023-Aug-02 Wed 9.87 ### ### 9.8 ### ### 0.7
2023-Aug-01 Tue ### ### ### ### 1,215,029 0 31.5 31.5 0.0
2023-Jul-31 Mon ### ### ### ### 2,047,741 0 38.5 38.5 0.0
2023-Jul-28 Fri ### ### 9.87 ### ### ### 0.0
2023-Jul-27 Thu 9.84 ### 9.84 ### ### ### 0.0
2023-Jul-26 Wed ### ### 9.77 9.84 29.1 29.1 0.7
2023-Jul-25 Tue 9.84 9.87 9.73 9.86 1,729,225 ### 74.4 74.4 0.7
2023-Jul-24 Mon 9.78 9.845 9.75 9.84 78.9 78.9 0.7
2023-Jul-21 Fri ### 9.78 ### 9.75 ### ### ###
2023-Jul-20 Thu 9.88 9.88 9.74 9.74 2,250,577 ### ### ### 0.7
2023-Jul-19 Wed 9.81 9.86 9.74 9.84 1,600,577 15,685,654 ### ### 0.7
2023-Jul-18 Tue 9.83 9.86 ### 9.81 40.7 40.7 ###
2023-Jul-17 Mon 9.8 ### 9.76 9.87 79.1 79.1 ###
2023-Jul-14 Fri 9.81 9.875 9.75 9.84 ### ### 0.7
2023-Jul-13 Thu 9.78 9.89 9.73 9.81 3,143,448 30,837,224 ### ### ###
2023-Jul-12 Wed 9.72 9.79 ### 9.7 1,929,071 ### ### ### 0.7
2023-Jul-11 Tue 9.7 9.81 ### 9.73 1,931,847 ### 63.6 63.6 ###
2023-Jul-10 Mon ### 9.79 9.54 9.54 ### ### ###
2023-Jul-07 Fri 9.71 9.76 ### 9.7 4,159,573 ### 42.3 42.3 0.7
2023-Jul-06 Thu 9.86 ### 9.81 9.86 2,874,620 ### 76.8 76.8 0.7
2023-Jul-05 Wed 9.79 ### 9.76 9.84 74.0 74.0 0.7
2023-Jul-04 Tue 9.79 9.86 9.685 9.8 1,848,256 18,062,081 ### ### 0.7
2023-Jul-03 Mon 9.7 ### 9.7 9.82 2,226,222 10,797,176 71.8 71.8 ###
2023-Jun-30 Fri 9.7 9.78 ### ### ### ### 0.0
2023-Jun-29 Thu 9.77 9.79 ### ### ### ### 0.0
2023-Jun-28 Wed ### 10.075 ### ### 1,652,585 ### 27.5 27.5 0.0
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 9.89 ### 2,213,281 10,944,674 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 2,109,548 0 ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 2,290,555 0 ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 71.8 71.8 0.0
2023-Jun-20 Tue ### ### ### ### 1,984,229 0 36.5 36.5 0.0
2023-Jun-19 Mon 9.83 ### 9.82 ### 2,269,056 ### ### ### 0.0
2023-Jun-16 Fri ### ### 9.81 9.81 6,791,771 ### ### ### ###
2023-Jun-15 Thu ### ### ### ### 38.8 38.8 0.0
2023-Jun-14 Wed ### ### ### ### 2,848,374 0 ### ### 0.0
2023-Jun-13 Tue ### 10.29 ### ### 70.4 70.4 0.0
2023-Jun-09 Fri 10.21 10.24 ### ### 1,386,621 ### 30.1 30.1 0.0
2023-Jun-08 Thu 10.22 10.27 ### 10.24 1,937,285 9,947,958 77.2 77.2 ###
2023-Jun-07 Wed ### 10.22 ### ### ### ### 0.0
2023-Jun-06 Tue ### 10.22 ### ### 77.4 77.4 0.0
2023-Jun-05 Mon ### 10.29 ### ### 2,159,521 ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 1,837,327 0 ### ### 0.0
2023-Jun-01 Thu ### 10.29 ### ### 29.4 29.4 0.0
2023-May-31 Wed ### 10.27 ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 37.7 37.7 0.0
2023-May-29 Mon ### ### ### ### 987,143 0 73.4 73.4 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 2,034,687 0 82.1 82.1 0.0
2023-May-24 Wed ### ### ### ### 1,444,275 0 ### ### 0.0
2023-May-23 Tue ### 10.21 ### ### 1,050,780 ### ### ### 0.0
2023-May-22 Mon ### ### ### ### ### ### 0.0
2023-May-19 Fri ### 10.22 ### 10.2 968,582 4,949,454 ### ### 0.7
2023-May-18 Thu ### 10.245 ### 10.2 1,560,342 7,992,851 ### ### 0.7
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue ### 10.21 ### ### 1,478,141 ### 39.5 39.5 0.0
2023-May-15 Mon 10.23 ### 10.22 10.25 2,467,852 12,610,723 74.8 74.8 0.7
2023-May-12 Fri 10.29 ### 10.24 10.26 1,304,085 ### ### ### 0.7
2023-May-11 Thu ### 10.44 10.2 10.27 ### ### ###
2023-May-10 Wed 10.45 10.52 10.4 10.44 2,570,955 26,892,189 36.2 36.2 0.7
2023-May-09 Tue 10.48 ### 10.41 10.46 1,660,486 8,642,829 42.2 42.2 0.7
2023-May-08 Mon 10.45 10.5 ### 10.48 ### ### 0.7
2023-May-05 Fri ### 10.45 10.345 10.41 1,296,151 ### ### ### ###
2023-May-04 Thu ### ### ### ### 81.0 81.0 0.0
2023-May-03 Wed ### ### ### ### 2,567,021 0 ### ### 0.0
2023-May-02 Tue ### 10.445 ### ### 76.9 76.9 0.0
2023-May-01 Mon ### 10.5 10.325 10.43 80.8 80.8 0.7
2023-Apr-28 Fri 10.4 10.46 10.24 10.28 ### ### 0.7
2023-Apr-27 Thu 10.4 10.49 10.355 10.43 72.1 72.1 0.7
2023-Apr-26 Wed ### ### 10.42 10.42 2,782,445 ### ### ### 0.7
2023-Apr-24 Mon 10.5 ### 10.48 10.58 1,565,880 ### 79.0 79.0 0.8
2023-Apr-21 Fri 10.4 10.5 ### 10.47 ### ### 0.7
2023-Apr-20 Thu 10.49 10.55 ### ### 2,074,420 ### 29.7 29.7 0.0
2023-Apr-19 Wed ### 10.43 10.22 10.43 1,941,352 20,044,459 79.2 79.2 0.7
2023-Apr-18 Tue 10.2 10.46 ### 10.4 85.2 85.2 0.7
2023-Apr-17 Mon ### 10.45 ### 10.24 31.4 31.4 ###
2023-Apr-14 Fri ### 10.4 ### ### 1,416,556 ### ### ### 0.0
2023-Apr-13 Thu 10.42 10.5 10.27 ### 2,178,653 ### ### ### 0.0
2023-Apr-12 Wed 10.5 10.55 10.425 10.45 34.7 34.7 ###
2023-Apr-11 Tue 10.5 10.78 10.44 10.5 63.9 63.9 0.8
2023-Apr-06 Thu 10.26 10.45 10.2 10.45 3,531,489 36,462,623 82.3 82.3 ###
2023-Apr-05 Wed 10.26 ### 10.22 10.23 2,229,089 11,390,644 ### ### ###
2023-Apr-04 Tue ### ### ### ### 1,922,446 0 25.7 25.7 0.0
2023-Apr-03 Mon ### ### ### 10.28 ### ### 0.7
2023-Mar-31 Fri 10.22 10.26 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### 64.6 64.6 0.0
2023-Mar-29 Wed ### ### ### ### 72.4 72.4 0.0
2023-Mar-28 Tue ### 10.075 ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 1,013,229 0 ### ### 0.0
2023-Mar-24 Fri ### ### 9.83 ### 1,717,758 8,442,780 66.6 66.6 0.0
2023-Mar-23 Thu ### ### 9.925 ### 75.7 75.7 0.0
2023-Mar-22 Wed ### ### ### ### 3,447,828 0 77.8 77.8 0.0
2023-Mar-21 Tue ### 10.23 ### ### ### ### 0.0
2023-Mar-20 Mon ### 10.275 ### ### ### ### 0.0
2023-Mar-17 Fri 10.28 ### ### 10.23 ### ### ###
2023-Mar-16 Thu 10.26 10.42 ### 10.29 77.1 77.1 ###
2023-Mar-15 Wed 10.23 ### ### 10.24 3,482,549 0 ### ### ###
2023-Mar-14 Tue ### 10.29 ### ### 2,725,846 14,024,477 ### ### 0.0
2023-Mar-13 Mon ### 10.26 ### ### ### ### 0.0
2023-Mar-10 Fri ### 10.47 10.25 10.25 ### ### 0.7
2023-Mar-09 Thu 10.44 ### ### ### ### ### 0.0
2023-Mar-08 Wed 10.26 ### 10.25 10.29 1,821,058 9,332,922 74.0 74.0 ###
2023-Mar-07 Tue ### 10.43 10.29 ### 66.9 66.9 0.0
2023-Mar-06 Mon 10.55 ### ### ### 1,359,247 0 ### ### 0.0
2023-Mar-03 Fri 10.56 ### 10.445 10.53 1,065,974 5,567,049 ### ### 0.8
2023-Mar-02 Thu ### ### 10.45 10.51 ### ### ###
2023-Mar-01 Wed ### 10.79 ### ### 64.6 64.6 0.0
2023-Feb-28 Tue 10.89 10.89 10.73 10.73 ### ### ###
2023-Feb-27 Mon 10.75 ### ### 10.86 1,061,075 0 ### ### 0.8
2023-Feb-24 Fri 10.8 ### 10.77 10.89 1,071,627 ### ### ### 0.8
2023-Feb-23 Thu ### ### ### 10.8 1,472,242 0 ### ### ###
2023-Feb-22 Wed ### 10.76 10.49 ### 2,259,720 24,009,525 72.0 72.0 0.0
2023-Feb-21 Tue 10.73 10.8 ### 10.76 1,256,154 ### ### ### 0.8
2023-Feb-20 Mon 10.87 10.87 10.725 10.81 761,356 8,220,741 40.4 40.4 0.8
2023-Feb-17 Fri ### 10.885 ### 10.86 87.4 87.4 0.8
2023-Feb-16 Thu 10.85 10.985 10.75 10.78 ### ### 0.8
2023-Feb-15 Wed 10.75 10.84 ### 10.84 ### ### 0.8
2023-Feb-14 Tue 10.77 10.77 10.56 10.7 1,082,529 11,545,171 37.4 37.4 0.8
2023-Feb-13 Mon 10.57 ### 10.48 ### 1,184,459 ### ### ### 0.0
2023-Feb-10 Fri 10.74 10.83 10.48 10.59 ### ### ###
2023-Feb-09 Thu 10.76 10.86 ### 10.8 897,851 ### 78.7 78.7 ###
2023-Feb-08 Wed 10.86 10.88 10.75 10.8 923,829 ### ### ### ###
2023-Feb-07 Tue 10.86 10.975 10.73 10.8 1,281,475 ### 39.1 39.1 ###
2023-Feb-06 Mon 10.86 10.87 10.75 10.87 76.3 76.3 ###
2023-Feb-03 Fri 10.85 ### 10.72 10.87 ### ### ###
2023-Feb-02 Thu 10.76 ### 10.55 ### 1,936,328 ### ### ### 0.0
2023-Feb-01 Wed 10.5 ### 10.5 ### 1,523,880 8,000,370 78.0 78.0 0.0
2023-Jan-31 Tue 10.55 ### 10.46 10.56 3,128,725 ### ### ### 0.8
2023-Jan-30 Mon 10.76 10.8 10.57 ### 31.4 31.4 0.0
2023-Jan-27 Fri 10.78 10.79 10.53 ### 27.9 27.9 0.0
2023-Jan-25 Wed 10.7 10.83 ### 10.78 1,682,775 9,112,226 ### ### 0.8
2023-Jan-24 Tue 10.5 ### 10.5 ### 79.7 79.7 0.0
2023-Jan-23 Mon 10.5 ### 10.47 10.54 1,658,128 ### 71.2 71.2 0.8
2023-Jan-20 Fri ### 10.7 10.53 10.53 ### ### 0.8
2023-Jan-19 Thu 10.45 ### ### 10.57 ### ### 0.8
2023-Jan-18 Wed 10.55 10.55 10.355 10.4 21.4 21.4 0.7
2023-Jan-17 Tue 10.43 10.49 10.41 10.42 1,246,075 13,021,483 ### ### 0.7
2023-Jan-16 Mon 10.57 10.57 ### 10.47 ### ### 0.7
2023-Jan-13 Fri ### ### 10.45 10.45 ### ### ###
2023-Jan-12 Thu 10.45 ### 10.44 10.53 1,083,671 ### 73.8 73.8 0.8
2023-Jan-11 Wed 10.44 10.51 ### 10.45 60.8 60.8 ###
2023-Jan-10 Tue 10.55 ### 10.4 10.44 840,977 4,373,080 ### ### 0.7
2023-Jan-09 Mon 10.59 ### 10.46 10.55 642,051 3,357,926 31.2 31.2 ###
2023-Jan-06 Fri 10.51 ### 10.51 10.54 875,786 4,602,255 61.9 61.9 0.8
2023-Jan-05 Thu 10.7 10.76 ### ### 1,414,087 7,607,788 ### ### 0.0
2023-Jan-04 Wed ### 10.725 10.57 ### 1,427,288 15,197,048 23.7 23.7 0.0
2023-Jan-03 Tue 10.78 10.8 10.54 10.54 1,128,386 12,039,878 ### ### 0.8
2022-Dec-30 Fri 10.79 10.83 ### 10.76 1,322,156 7,159,474 29.8 29.8 0.8
2022-Dec-29 Thu 10.87 10.87 ### 10.77 1,638,083 8,902,981 29.2 29.2 ###


1 2 3 4 5 6 7 8 9 10 11 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 2025-05-20 15:11:35 thru 2025-05-20 15:11:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000