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 Sat 25-May-24 05:25:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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

(BFG) BELL FINANCIAL GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for BFG    Limits Next Section


Company Details for (BFG) BELL FINANCIAL GROUP LIMITED

Listing Code BFG
Listing Name BELL FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name BELL FINANCIAL GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BFG7


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for BFG .. Thursday 22nd May 2025

BFG 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 ### 1 0.0
MAX 2.49 17,420,382 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BFG) BELL FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-06 Fri ### 1 ### 1 ### ### ###
2023-Jan-05 Thu ### 1 ### ### ### ### 0.0
2023-Jan-04 Wed ### ### 0.985 ### 233,344 114,921 61.4 61.4 0.0
2023-Jan-03 Tue 0.985 ### 0.955 ### 80.5 80.5 0.0
2022-Dec-30 Fri ### ### ### ### 22.6 22.6 0.0
2022-Dec-29 Thu ### ### 0.975 ### 21,189 10,329 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 47,458 0 38.8 38.8 0.0
2022-Dec-23 Fri 0.985 ### 0.975 ### 76,173 ### ### ### 0.0
2022-Dec-22 Thu 0.985 0.9975 ### ### 55,772 ### ### ### 0.0
2022-Dec-21 Wed ### ### 0.975 0.985 24,771 12,075 ### ### ###
2022-Dec-20 Tue 1 1 ### ### 84,849 42,424 ### ### 0.0
2022-Dec-19 Mon 1 1 0.975 0.975 26,771 ### 18.7 18.7 ###
2022-Dec-16 Fri 0.985 1 0.985 0.985 63.6 63.6 ###
2022-Dec-15 Thu ### ### ### 0.985 ### ### ###
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 23.9 23.9 0.0
2022-Dec-12 Mon ### ### 1 1 34,626 ### 21.8 21.8 ###
2022-Dec-09 Fri ### ### ### ### 6,484 0 10.1 10.1 0.0
2022-Dec-08 Thu ### ### 1 ### 88,843 44,421 ### ### 0.0
2022-Dec-07 Wed ### ### ### ### 88,452 0 ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 34.0 34.0 0.0
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 16,746 0 ### ### 0.0
2022-Dec-01 Thu ### ### 1.085 ### 210,079 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 145,624 0 ### ### 0.0
2022-Nov-28 Mon 1.085 1.085 ### 1.055 ### ### 0.1
2022-Nov-25 Fri ### 1.075 ### ### 212,283 ### 91.7 91.7 0.0
2022-Nov-24 Thu ### ### 0.975 ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 39,482 0 85.7 85.7 0.0
2022-Nov-22 Tue ### ### ### ### 2,950 0 22.4 22.4 0.0
2022-Nov-21 Mon ### ### 0.985 ### 53,582 26,389 ### ### 0.0
2022-Nov-18 Fri ### 1.025 ### ### 31,158 ### 77.6 77.6 0.0
2022-Nov-17 Thu ### ### 0.975 ### 107,785 52,545 ### ### 0.0
2022-Nov-16 Wed 0.975 ### 0.975 1 87.5 87.5 ###
2022-Nov-15 Tue ### ### ### ### 89.4 89.4 0.0
2022-Nov-14 Mon 0.945 0.945 ### ### 33.7 33.7 0.0
2022-Nov-11 Fri ### ### ### ### ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 86.2 86.2 0.0
2022-Nov-09 Wed ### 0.925 ### 0.925 ### ### ###
2022-Nov-08 Tue ### ### ### ### 143,079 0 ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 118,125 0 16.9 16.9 0.0
2022-Nov-04 Fri ### 0.945 ### ### 71.6 71.6 0.0
2022-Nov-03 Thu ### 0.925 ### ### 66,946 ### ### ### 0.0
2022-Nov-02 Wed ### ### 0.89 ### 1,430,727 636,673 11.9 11.9 0.0
2022-Nov-01 Tue ### ### ### ### ### ### 0.0
2022-Oct-31 Mon ### 0.945 ### ### 183,482 ### ### ### 0.0
2022-Oct-28 Fri 0.955 ### ### 0.925 ### ### ###
2022-Oct-27 Thu ### ### ### ### 81.4 81.4 0.0
2022-Oct-26 Wed ### ### ### ### 131,226 0 14.9 14.9 0.0
2022-Oct-25 Tue ### 0.975 ### ### 33.7 33.7 0.0
2022-Oct-24 Mon ### ### ### 0.955 510,874 0 9.0 9.0 0.1
2022-Oct-21 Fri ### ### ### ### 84.4 84.4 0.0
2022-Oct-20 Thu ### ### 1.025 1.025 119,754 61,373 ### ### ###
2022-Oct-19 Wed ### 1.045 ### ### ### ### 0.0
2022-Oct-18 Tue ### 1.045 ### ### ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 83.2 83.2 0.0
2022-Oct-14 Fri ### ### ### ### 19,551 0 22.3 22.3 0.0
2022-Oct-13 Thu 1.045 ### 1.025 ### 136,758 70,088 ### ### 0.0
2022-Oct-12 Wed ### ### ### ### 25.8 25.8 0.0
2022-Oct-11 Tue ### ### ### ### 17.4 17.4 0.0
2022-Oct-10 Mon ### ### ### ### 74,172 0 ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 23,779 0 ### ### 0.0
2022-Oct-06 Thu ### ### ### ### 95.7 95.7 0.0
2022-Oct-05 Wed 1 ### ### ### 70.4 70.4 0.0
2022-Oct-04 Tue ### 1 ### 1 ### ### ###
2022-Oct-03 Mon ### ### ### ### 20,888 0 ### ### 0.0
2022-Sep-30 Fri 1 ### 0.985 ### ### ### 0.0
2022-Sep-29 Thu 1 ### 0.955 1 ### ### ###
2022-Sep-28 Wed 1 ### ### ### 97.1 97.1 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### 0.975 0.88 0.975 ### ### ###
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### ### ### 18,552 0 42.1 42.1 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### 0.985 ### 29,546 14,551 82.0 82.0 0.0
2022-Sep-16 Fri ### ### 1.0025 ### 5,125 ### ### ### 0.0
2022-Sep-15 Thu ### ### 1 ### 83.9 83.9 0.0
2022-Sep-14 Wed ### ### ### 1 ### ### ###
2022-Sep-13 Tue ### ### ### ### 22.5 22.5 0.0
2022-Sep-12 Mon ### ### 0.985 ### 166,429 ### 19.1 19.1 0.0
2022-Sep-09 Fri ### ### ### ### 62,555 0 ### ### 0.0
2022-Sep-08 Thu ### ### ### 1 ### ### ###
2022-Sep-07 Wed ### ### ### ### 85,426 0 41.8 41.8 0.0
2022-Sep-06 Tue ### 1.025 ### ### ### ### 0.0
2022-Sep-05 Mon ### ### ### ### 36,170 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 103,883 0 36.0 36.0 0.0
2022-Sep-01 Thu ### ### 1 ### 76.8 76.8 0.0
2022-Aug-31 Wed ### 1.045 ### ### 129,970 ### ### ### 0.0
2022-Aug-30 Tue 1.045 1.055 ### ### 115,771 ### ### ### 0.0
2022-Aug-29 Mon ### ### 1 ### 88.1 88.1 0.0
2022-Aug-26 Fri ### 1.0725 ### ### 83,088 44,555 ### ### 0.0
2022-Aug-25 Thu ### ### 1.045 ### 80,742 42,187 ### ### 0.0
2022-Aug-24 Wed 1.085 1.125 ### ### 289,940 ### ### ### 0.0
2022-Aug-23 Tue ### 1.085 ### 1.085 62,228 33,758 ### ### 0.1
2022-Aug-22 Mon ### ### ### ### ### ### 0.0
2022-Aug-19 Fri ### ### 1.085 ### 80.0 80.0 0.0
2022-Aug-18 Thu ### ### ### ### 16.0 16.0 0.0
2022-Aug-17 Wed ### ### 1.085 ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 101,549 0 ### ### 0.0
2022-Aug-15 Mon 1.145 1.145 ### ### 266,174 152,384 ### ### 0.0
2022-Aug-12 Fri ### 1.185 ### 1.145 ### ### ###
2022-Aug-11 Thu 1.24 1.24 1.2 1.2 90,454 110,353 13.1 13.1 0.1
2022-Aug-10 Wed 1.24 1.24 1.23 1.23 33.1 33.1 0.1
2022-Aug-09 Tue 1.25 1.27 1.2 1.24 69,646 ### 28.5 28.5 0.1
2022-Aug-08 Mon ### 1.26 1.2 1.26 53,357 65,629 88.0 88.0 ###
2022-Aug-05 Fri ### 1.25 ### 1.22 86.0 86.0 0.1
2022-Aug-04 Thu ### ### 1.145 ### 39,445 22,582 70.3 70.3 0.0
2022-Aug-03 Wed ### 1.175 ### ### 154,047 ### ### ### 0.0
2022-Aug-02 Tue ### ### 1.145 ### 38,124 21,825 80.3 80.3 0.0
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri 1.155 1.185 ### ### 55,242 ### 67.2 67.2 0.0
2022-Jul-28 Thu ### 1.185 ### ### 12.7 12.7 0.0
2022-Jul-27 Wed ### 1.175 ### 1.175 82.8 82.8 ###
2022-Jul-26 Tue ### ### ### ### 68.9 68.9 0.0
2022-Jul-25 Mon ### ### ### ### 72,981 0 ### ### 0.0
2022-Jul-22 Fri 1.145 ### ### ### 62,189 0 71.5 71.5 0.0
2022-Jul-21 Thu 1.155 1.155 1.125 1.155 ### ### 0.1
2022-Jul-20 Wed ### ### ### ### 91,924 0 ### ### 0.0
2022-Jul-19 Tue ### 1.125 ### ### 75,948 42,720 88.7 88.7 0.0
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri ### ### ### ### 78,441 0 ### ### 0.0
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 1 1 11.2 11.2 ###
2022-Jul-12 Tue ### ### ### ### 132,325 0 ### ### 0.0
2022-Jul-11 Mon 1.045 1.075 ### ### 46.8 46.8 0.0
2022-Jul-08 Fri ### ### ### ### 73.6 73.6 0.0
2022-Jul-07 Thu ### ### ### ### 61,680 0 ### ### 0.0
2022-Jul-06 Wed ### ### 1 ### ### ### 0.0
2022-Jul-05 Tue 1 ### ### ### 26.8 26.8 0.0
2022-Jul-04 Mon ### ### ### ### 66.3 66.3 0.0
2022-Jul-01 Fri 0.975 ### ### ### 69,087 0 31.4 31.4 0.0
2022-Jun-30 Thu ### ### 0.955 ### ### ### 0.0
2022-Jun-29 Wed ### ### 0.955 0.955 28.4 28.4 0.1
2022-Jun-28 Tue 0.88 ### 0.875 ### 468,982 205,179 ### ### 0.0
2022-Jun-27 Mon 0.88 ### 0.81 0.88 630,286 ### 62.6 62.6 0.1
2022-Jun-24 Fri 1.055 1.075 0.84 0.85 1,314,341 1,258,481 0.3 0.3 ###
2022-Jun-23 Thu 1.075 1.075 1.055 1.055 ### ### 0.1
2022-Jun-22 Wed ### ### ### 1.055 159,845 0 ### ### 0.1
2022-Jun-21 Tue ### ### 1.075 ### ### ### 0.0
2022-Jun-20 Mon ### 1.125 ### ### 42.1 42.1 0.0
2022-Jun-17 Fri ### ### ### ### 138,746 0 21.8 21.8 0.0
2022-Jun-16 Thu ### 1.125 1.075 ### 158,357 ### ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 296,685 0 80.1 80.1 0.0
2022-Jun-14 Tue ### ### 1.055 ### 314,755 ### 43.6 43.6 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### ### 1.1525 ### 85.4 85.4 0.0
2022-Jun-08 Wed ### ### ### ### 153,681 0 39.6 39.6 0.0
2022-Jun-07 Tue ### ### ### ### 157,554 0 32.6 32.6 0.0
2022-Jun-06 Mon 1.175 1.175 ### ### 149,044 ### 42.2 42.2 0.0
2022-Jun-03 Fri ### ### ### ### 198,282 0 16.8 16.8 0.0
2022-Jun-02 Thu ### 1.22 ### 1.185 29.9 29.9 0.1
2022-Jun-01 Wed 1.21 ### ### ### 228,380 0 ### ### 0.0
2022-May-31 Tue ### ### 1.2 1.21 ### ### ###
2022-May-30 Mon ### ### ### ### ### ### 0.0
2022-May-27 Fri ### 1.21 1.185 1.185 26.2 26.2 0.1
2022-May-26 Thu 1.22 1.22 1.185 1.185 195,276 ### ### ### 0.1
2022-May-25 Wed ### 1.24 1.21 1.2225 34.3 34.3 0.1
2022-May-24 Tue 1.23 ### 1.21 ### 80.5 80.5 0.0
2022-May-23 Mon ### ### ### 1.23 43.1 43.1 0.1
2022-May-20 Fri 1.225 1.2325 1.2 ### ### ### 0.0
2022-May-19 Thu 1.22 1.23 ### 1.23 76,144 46,828 ### ### 0.1
2022-May-18 Wed 1.22 1.24 ### 1.24 70,624 43,786 ### ### 0.1
2022-May-17 Tue 1.21 1.225 1.21 1.225 52,058 63,380 74.3 74.3 0.1
2022-May-16 Mon ### ### ### 1.245 89.3 89.3 0.1
2022-May-13 Fri 1.185 1.245 ### ### 134,575 83,772 ### ### 0.0
2022-May-12 Thu 1.225 1.225 ### ### 111,123 ### 28.0 28.0 0.0
2022-May-11 Wed ### 1.23 1.175 1.23 78.1 78.1 0.1
2022-May-10 Tue 1.23 1.25 ### 1.2 ### ### 0.1
2022-May-09 Mon 1.23 1.25 ### 1.2 ### ### 0.1
2022-May-06 Fri ### 1.26 ### 1.25 146,775 ### 87.8 87.8 ###
2022-May-05 Thu 1.23 1.2375 1.22 1.23 61.2 61.2 0.1
2022-May-04 Wed 1.245 ### ### 1.23 49.9 49.9 0.1
2022-May-03 Tue 1.255 1.255 ### ### 21.2 21.2 0.0
2022-May-02 Mon 1.22 1.245 1.2 1.23 83.6 83.6 0.1
2022-Apr-29 Fri 1.2425 1.255 1.22 1.245 ### ### 0.1
2022-Apr-28 Thu ### 1.255 ### ### 135,171 ### 80.7 80.7 0.0
2022-Apr-27 Wed 1.22 1.23 ### ### 245,550 ### 22.6 22.6 0.0
2022-Apr-26 Tue 1.28 1.28 1.21 1.22 16.8 16.8 0.1
2022-Apr-22 Fri 1.27 1.29 ### 1.29 ### ### 0.1
2022-Apr-21 Thu 1.245 1.28 1.245 1.28 ### ### ###
2022-Apr-20 Wed 1.21 1.245 1.21 1.245 243,756 ### 89.7 89.7 0.1
2022-Apr-19 Tue 1.2125 1.22 ### 1.2 ### ### 0.1
2022-Apr-14 Thu 1.22 1.22 1.185 1.22 240,947 ### 63.5 63.5 0.1
2022-Apr-13 Wed ### 1.22 1.185 1.21 71.5 71.5 ###
2022-Apr-12 Tue ### 1.21 ### 1.2 48.6 48.6 0.1
2022-Apr-11 Mon 1.25 1.25 ### ### 19.0 19.0 0.0
2022-Apr-08 Fri ### 1.24 ### 1.24 199,943 ### 84.6 84.6 0.1
2022-Apr-07 Thu 1.25 1.25 1.21 1.21 18.9 18.9 ###
2022-Apr-06 Wed 1.25 1.26 1.22 ### 324,052 401,824 32.1 32.1 0.0
2022-Apr-05 Tue 1.28 ### ### 1.25 250,482 0 ### ### ###
2022-Apr-04 Mon 1.27 1.28 1.23 1.23 13.7 13.7 0.1
2022-Apr-01 Fri 1.285 1.285 1.255 1.255 193,353 245,558 16.0 16.0 ###
2022-Mar-31 Thu ### ### 1.28 ### 214,828 137,489 ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 135,782 0 21.2 21.2 0.0
2022-Mar-29 Tue ### 1.355 ### ### ### ### 0.0
2022-Mar-28 Mon 1.28 ### 1.28 ### 214,023 136,974 ### ### 0.0
2022-Mar-25 Fri 1.27 1.28 1.27 1.27 ### ### ###
2022-Mar-24 Thu 1.28 ### 1.25 1.28 322,042 201,276 ### ### ###
2022-Mar-23 Wed 1.26 ### 1.245 1.28 76.0 76.0 ###
2022-Mar-22 Tue 1.23 1.26 1.22 ### 322,747 ### ### ### 0.0
2022-Mar-21 Mon 1.23 1.255 1.22 1.22 205,145 ### 39.4 39.4 0.1
2022-Mar-18 Fri ### 1.23 ### 1.22 346,224 212,927 66.4 66.4 0.1
2022-Mar-17 Thu 1.21 ### 1.2 1.21 283,382 170,029 ### ### ###
2022-Mar-16 Wed 1.21 ### ### 1.2 785,155 0 ### ### 0.1
2022-Mar-15 Tue 1.21 ### 1.175 ### 44.9 44.9 0.0
2022-Mar-14 Mon ### 1.24 1.2 1.22 253,521 ### ### ### 0.1
2022-Mar-11 Fri ### 1.22 ### ### 16.3 16.3 0.0
2022-Mar-10 Thu ### 1.24 ### 1.22 ### ### 0.1
2022-Mar-09 Wed ### ### ### ### 661,444 0 86.9 86.9 0.0
2022-Mar-08 Tue ### ### ### ### ### ### 0.0
2022-Mar-07 Mon 1.29 ### ### 1.175 ### ### ###
2022-Mar-04 Fri ### ### 1.275 1.285 8.3 8.3 ###
2022-Mar-03 Thu 1.41 1.41 ### ### 275,981 ### 17.5 17.5 0.0
2022-Mar-02 Wed 1.44 1.445 1.385 ### 400,779 ### ### ### 0.0
2022-Mar-01 Tue ### 1.53 1.46 ### 421,880 ### 67.2 67.2 0.0
2022-Feb-28 Mon 1.49 1.5 1.455 ### 72.0 72.0 0.0
2022-Feb-25 Fri 1.46 1.48 1.425 1.45 ### ### ###
2022-Feb-24 Thu 1.49 1.49 1.43 1.43 213,189 311,255 35.1 35.1 0.1
2022-Feb-23 Wed ### 1.485 ### 1.485 ### ### ###
2022-Feb-22 Tue 1.455 1.455 ### ### 18.7 18.7 0.0
2022-Feb-21 Mon 1.485 1.485 1.42 1.455 30.1 30.1 ###
2022-Feb-18 Fri 1.58 1.58 1.485 ### ### ### 0.0
2022-Feb-17 Thu 1.59 ### 1.55 1.58 ### ### 0.1
2022-Feb-16 Wed 1.58 ### 1.575 ### 82.9 82.9 0.0
2022-Feb-15 Tue 1.58 ### 1.57 1.575 ### ### 0.1
2022-Feb-14 Mon ### ### 1.58 1.58 29.0 29.0 0.1
2022-Feb-11 Fri ### ### ### ### 20.6 20.6 0.0
2022-Feb-10 Thu ### ### ### ### 82.1 82.1 0.0
2022-Feb-09 Wed ### ### 1.585 ### 75.6 75.6 0.0
2022-Feb-08 Tue ### ### ### ### ### ### 0.0
2022-Feb-07 Mon 1.56 ### 1.545 ### ### ### 0.0
2022-Feb-04 Fri ### ### 1.56 1.56 240,974 187,959 15.0 15.0 ###
2022-Feb-03 Thu ### 1.645 ### ### 169,243 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### ### ### 0.0
2022-Feb-01 Tue ### ### ### ### 221,480 0 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### ### ### 0.0
2022-Jan-28 Fri 1.59 ### 1.56 ### 77.5 77.5 0.0
2022-Jan-27 Thu ### ### 1.545 1.55 ### ### ###
2022-Jan-25 Tue ### 1.625 1.55 1.57 ### ### 0.1
2022-Jan-24 Mon 1.685 1.685 ### ### 169,849 ### ### ### 0.0
2022-Jan-21 Fri 1.74 1.74 1.675 ### 202,677 346,070 31.0 31.0 0.0
2022-Jan-20 Thu ### 1.74 ### 1.74 ### ### 0.1
2022-Jan-19 Wed 1.71 1.73 1.71 ### ### ### 0.0
2022-Jan-18 Tue 1.7 1.7475 ### 1.71 136,623 119,374 ### ### 0.1
2022-Jan-17 Mon ### 1.76 ### 1.7 71.4 71.4 ###
2022-Jan-14 Fri 1.76 1.76 ### 1.7 ### ### ###
2022-Jan-13 Thu 1.87 1.88 1.74 1.76 655,172 ### 4.5 4.5 0.1
2022-Jan-12 Wed 1.885 1.885 1.855 1.87 73,529 ### 28.7 28.7 ###
2022-Jan-11 Tue 1.86 1.885 1.85 1.885 59,180 ### 80.2 80.2 0.1
2022-Jan-10 Mon ### ### 1.87 1.87 ### ### ###
2022-Jan-07 Fri ### ### 1.86 ### 33.5 33.5 0.0
2022-Jan-06 Thu 1.885 ### 1.855 ### 46,355 ### ### ### 0.0
2022-Jan-05 Wed 1.88 ### 1.87 1.8825 70.9 70.9 0.1
2022-Jan-04 Tue 1.87 1.89 1.87 1.87 56.8 56.8 ###
2021-Dec-31 Fri 1.855 1.885 1.855 ### 51,571 ### 69.2 69.2 0.0
2021-Dec-30 Thu 1.88 1.885 1.85 1.885 67.5 67.5 0.1
2021-Dec-29 Wed 1.84 1.89 1.84 1.88 76.5 76.5 0.1
2021-Dec-24 Fri 1.82 1.87 1.82 1.85 89,258 164,681 ### ### 0.1
2021-Dec-23 Thu 1.825 1.85 1.82 1.82 50,322 92,340 ### ### ###
2021-Dec-22 Wed 1.83 1.86 ### 1.845 143,423 133,383 ### ### ###
2021-Dec-21 Tue ### 1.82 1.8 1.82 51,959 94,045 ### ### ###
2021-Dec-20 Mon 1.83 1.83 1.79 1.79 164,358 297,487 ### ### 0.1
2021-Dec-17 Fri 1.8 1.83 1.8 1.83 82.0 82.0 ###
2021-Dec-16 Thu 1.83 1.84 1.79 1.8 25.1 25.1 0.1
2021-Dec-15 Wed 1.83 1.83 1.77 1.77 206,579 371,842 19.9 19.9 ###
2021-Dec-14 Tue 1.8 1.845 1.775 1.83 219,421 397,152 83.5 83.5 ###
2021-Dec-13 Mon 1.83 1.83 1.79 1.79 20.5 20.5 0.1
2021-Dec-10 Fri ### 1.85 1.81 ### ### ### 0.0
2021-Dec-09 Thu 1.86 1.87 1.82 1.82 160,454 ### ### ### ###
2021-Dec-08 Wed 1.8675 1.8675 1.83 1.84 87,043 160,920 ### ### ###
2021-Dec-07 Tue ### 1.875 1.83 1.84 400,259 741,479 65.3 65.3 ###
2021-Dec-06 Mon 1.88 1.88 1.825 ### ### ### 0.0
2021-Dec-03 Fri 1.85 1.88 ### 1.88 83,182 ### ### ### 0.1
2021-Dec-02 Thu 1.85 1.85 1.8 1.85 124,148 226,570 ### ### 0.1
2021-Dec-01 Wed 1.85 1.86 1.83 1.83 ### ### ###
2021-Nov-30 Tue ### ### ### 1.875 87.4 87.4 ###
2021-Nov-29 Mon ### 1.825 1.79 1.825 150,076 ### 67.9 67.9 ###
2021-Nov-26 Fri 1.85 1.85 ### ### 59.3 59.3 0.0
2021-Nov-25 Thu 1.85 1.85 1.825 1.85 79,787 ### ### ### 0.1
2021-Nov-24 Wed ### ### 1.85 ### 118,448 ### 83.1 83.1 0.0
2021-Nov-23 Tue 1.88 1.885 ### ### ### ### 0.0
2021-Nov-22 Mon ### ### 1.8775 1.89 42.3 42.3 ###
2021-Nov-19 Fri 1.87 1.87 1.845 1.86 60,558 112,486 38.3 38.3 0.1
2021-Nov-18 Thu 1.855 1.88 1.84 1.85 37.7 37.7 0.1
2021-Nov-17 Wed 1.86 1.89 1.8525 1.855 220,740 413,059 45.7 45.7 0.1
2021-Nov-16 Tue 1.85 1.87 1.845 1.86 ### ### 0.1
2021-Nov-15 Mon ### 1.87 1.83 1.87 ### ### ###
2021-Nov-12 Fri ### ### 1.85 ### 61.9 61.9 0.0
2021-Nov-11 Thu 1.86 1.87 1.855 ### 57,949 ### ### ### 0.0
2021-Nov-10 Wed 1.85 1.87 ### 1.86 ### ### 0.1
2021-Nov-09 Tue 1.845 1.87 1.84 1.85 195,149 ### 69.9 69.9 0.1
2021-Nov-08 Mon 1.87 1.88 ### 1.845 34.9 34.9 ###
2021-Nov-05 Fri 1.875 ### 1.8 1.87 183,673 ### 39.5 39.5 ###
2021-Nov-04 Thu 1.82 1.88 1.8 1.88 88.9 88.9 0.1
2021-Nov-03 Wed 1.82 1.825 1.79 1.82 120,973 218,658 ### ### ###
2021-Nov-02 Tue 1.81 1.84 1.775 1.84 132,925 ### 85.7 85.7 ###
2021-Nov-01 Mon 1.82 1.82 1.775 1.81 ### ### ###
2021-Oct-29 Fri 1.83 ### ### 1.82 81,778 0 ### ### ###
2021-Oct-28 Thu 1.825 ### 1.82 ### ### ### 0.0
2021-Oct-27 Wed 1.83 ### 1.81 ### 75.2 75.2 0.0
2021-Oct-26 Tue 1.82 1.825 1.8 1.825 73.2 73.2 ###
2021-Oct-25 Mon 1.84 1.84 ### ### 87,646 ### ### ### 0.0
2021-Oct-22 Fri 1.82 1.84 1.82 ### 112,242 ### 75.6 75.6 0.0
2021-Oct-21 Thu 1.825 1.83 1.81 1.82 44.2 44.2 ###
2021-Oct-20 Wed 1.8 1.83 1.785 1.83 194,978 352,422 81.8 81.8 ###
2021-Oct-19 Tue ### 1.81 1.785 1.785 28.1 28.1 0.1
2021-Oct-18 Mon 1.785 ### 1.78 ### ### ### 0.0
2021-Oct-15 Fri 1.77 1.8 1.76 ### 81,270 ### 77.3 77.3 0.0
2021-Oct-14 Thu 1.775 ### 1.7375 1.74 244,289 212,226 19.7 19.7 0.1
2021-Oct-13 Wed 1.81 1.82 1.775 1.79 25.9 25.9 0.1
2021-Oct-12 Tue 1.8 1.825 1.8 1.81 ### ### ###
2021-Oct-11 Mon 1.8 1.82 ### 1.81 ### ### ###
2021-Oct-08 Fri ### 1.83 ### 1.81 ### ### ###
2021-Oct-07 Thu 1.79 1.8 1.77 1.8 ### ### 0.1
2021-Oct-06 Wed 1.745 1.82 1.74 1.79 ### ### 0.1
2021-Oct-05 Tue 1.72 ### ### ### 254,542 0 ### ### 0.0
2021-Oct-04 Mon 1.725 ### ### 1.71 182,625 0 36.0 36.0 0.1
2021-Oct-01 Fri ### ### 1.675 1.71 83.8 83.8 0.1
2021-Sep-30 Thu 1.73 ### 1.7 1.71 24.7 24.7 0.1
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue 1.675 ### ### ### 136,477 0 79.1 79.1 0.0
2021-Sep-27 Mon ### ### 1.675 ### 75.1 75.1 0.0
2021-Sep-24 Fri 1.7 1.7 ### ### ### ### 0.0
2021-Sep-23 Thu 1.72 1.725 ### ### 149,284 128,757 ### ### 0.0
2021-Sep-22 Wed ### 1.7 ### 1.7 71.8 71.8 ###
2021-Sep-21 Tue ### ### ### ### 216,854 0 67.4 67.4 0.0
2021-Sep-20 Mon 1.7 ### ### 1.675 54.5 54.5 ###
2021-Sep-17 Fri ### ### 1.7 1.7 21.9 21.9 ###
2021-Sep-16 Thu 1.755 1.76 1.74 1.75 36.7 36.7 0.1
2021-Sep-15 Wed ### 1.77 ### 1.76 190,350 168,459 37.5 37.5 0.1
2021-Sep-14 Tue ### 1.77 ### 1.77 539,827 477,746 94.9 94.9 ###
2021-Sep-13 Mon ### 1.645 ### 1.645 84.9 84.9 0.1
2021-Sep-10 Fri ### ### 1.59 ### ### ### 0.0
2021-Sep-09 Thu ### ### ### ### 16.1 16.1 0.0
2021-Sep-08 Wed ### ### ### 1.685 70.5 70.5 ###
2021-Sep-07 Tue ### ### ### ### 209,877 0 66.3 66.3 0.0
2021-Sep-06 Mon ### ### ### ### 63,253 0 ### ### 0.0
2021-Sep-03 Fri ### 1.675 ### ### 60.1 60.1 0.0
2021-Sep-02 Thu ### ### ### ### 421,827 0 ### ### 0.0
2021-Sep-01 Wed ### ### ### ### 77.0 77.0 0.0
2021-Aug-31 Tue 1.655 1.7 1.655 ### 71.7 71.7 0.0
2021-Aug-30 Mon ### ### ### 1.685 73.9 73.9 ###
2021-Aug-27 Fri 1.675 ### ### ### 32.7 32.7 0.0
2021-Aug-26 Thu ### ### ### 1.675 79.3 79.3 ###
2021-Aug-25 Wed ### 1.675 ### 1.655 ### ### 0.1
2021-Aug-24 Tue ### ### ### ### 158,156 0 ### ### 0.0
2021-Aug-23 Mon ### ### ### ### 323,679 0 22.7 22.7 0.0
2021-Aug-20 Fri 1.675 1.7 ### ### 232,722 ### ### ### 0.0
2021-Aug-19 Thu ### 1.7 ### ### 32.9 32.9 0.0
2021-Aug-18 Wed 1.74 1.745 ### ### 720,052 628,245 13.5 13.5 0.0
2021-Aug-17 Tue 1.8 1.8 ### ### 35.9 35.9 0.0
2021-Aug-16 Mon 1.785 1.82 1.78 1.8 381,782 ### 82.4 82.4 0.1
2021-Aug-13 Fri 1.8 ### 1.78 1.785 204,771 182,246 29.4 29.4 0.1
2021-Aug-12 Thu 1.74 1.81 ### 1.81 89.4 89.4 ###
2021-Aug-11 Wed 1.76 1.77 1.725 1.74 ### ### 0.1
2021-Aug-10 Tue 1.76 1.77 ### ### 68.8 68.8 0.0
2021-Aug-09 Mon 1.76 1.76 1.73 ### ### ### 0.0
2021-Aug-06 Fri 1.755 1.77 1.72 1.77 71.6 71.6 ###
2021-Aug-05 Thu 1.745 ### 1.745 1.755 21,487 18,747 75.5 75.5 0.1
2021-Aug-04 Wed 1.755 1.77 1.745 1.77 191,821 337,125 ### ### ###
2021-Aug-03 Tue 1.75 1.76 1.74 1.74 65,154 ### 34.5 34.5 0.1
2021-Aug-02 Mon 1.76 1.76 1.74 1.75 35.3 35.3 0.1
2021-Jul-30 Fri 1.745 1.76 1.74 1.75 71.7 71.7 0.1
2021-Jul-29 Thu 1.73 1.76 1.725 1.74 149,522 260,542 66.7 66.7 0.1
2021-Jul-28 Wed 1.74 1.745 1.72 1.72 34.9 34.9 0.1
2021-Jul-27 Tue 1.73 1.755 1.7075 1.74 ### ### 0.1
2021-Jul-26 Mon 1.745 1.745 1.72 1.73 ### ### ###
2021-Jul-23 Fri 1.745 1.75 1.73 1.75 100,756 ### ### ### 0.1
2021-Jul-22 Thu 1.75 1.75 1.73 1.74 77,240 ### 32.9 32.9 0.1
2021-Jul-21 Wed 1.75 1.77 1.74 1.755 70.4 70.4 0.1
2021-Jul-20 Tue 1.75 1.755 1.7375 1.74 64,729 ### 35.6 35.6 0.1
2021-Jul-19 Mon 1.75 1.77 1.725 1.77 87.0 87.0 ###
2021-Jul-16 Fri 1.73 1.755 ### 1.755 75.4 75.4 0.1
2021-Jul-15 Thu 1.71 1.74 1.7075 1.74 267,471 461,053 ### ### 0.1
2021-Jul-14 Wed ### 1.73 ### 1.73 278,087 240,545 90.3 90.3 ###
2021-Jul-13 Tue ### 1.675 ### ### ### ### 0.0
2021-Jul-12 Mon 1.755 1.755 1.655 1.655 ### ### 0.1
2021-Jul-09 Fri ### 1.775 1.745 1.77 136,777 240,727 ### ### ###
2021-Jul-08 Thu 1.76 1.78 1.745 ### ### ### 0.0
2021-Jul-07 Wed 1.77 1.775 1.74 1.74 ### ### 0.1
2021-Jul-06 Tue 1.77 1.785 ### 1.775 111,376 ### ### ### ###
2021-Jul-05 Mon ### 1.78 1.75 1.755 37.6 37.6 0.1
2021-Jul-02 Fri 1.77 1.785 1.74 1.745 22.0 22.0 0.1
2021-Jul-01 Thu 1.76 1.78 1.74 1.745 ### ### 0.1
2021-Jun-30 Wed 1.79 1.79 1.7625 1.785 111,556 198,151 ### ### 0.1
2021-Jun-29 Tue 1.79 1.8 1.775 1.78 37.0 37.0 0.1
2021-Jun-28 Mon 1.79 1.8 1.77 1.79 75.7 75.7 0.1
2021-Jun-25 Fri ### 1.79 1.76 1.785 ### ### 0.1
2021-Jun-24 Thu 1.79 ### ### 1.78 ### ### 0.1
2021-Jun-23 Wed 1.76 ### 1.76 1.79 128,527 ### ### ### 0.1
2021-Jun-22 Tue 1.785 1.79 1.75 1.75 22.8 22.8 0.1
2021-Jun-21 Mon 1.76 1.775 ### 1.74 ### ### 0.1
2021-Jun-18 Fri 1.78 1.81 ### ### 193,557 ### 25.6 25.6 0.0
2021-Jun-17 Thu 1.8 ### 1.76 1.76 29.1 29.1 0.1
2021-Jun-16 Wed ### 1.83 1.79 1.8 161,256 291,873 ### ### 0.1
2021-Jun-15 Tue ### 1.84 1.79 1.79 163,371 ### ### ### 0.1
2021-Jun-11 Fri 1.83 1.83 1.785 1.825 ### ### ###
2021-Jun-10 Thu 1.785 1.825 1.785 1.825 ### ### ###
2021-Jun-09 Wed 1.8 1.82 1.785 1.785 34.7 34.7 0.1
2021-Jun-08 Tue 1.79 1.81 1.78 1.8 74.4 74.4 0.1
2021-Jun-07 Mon 1.745 1.8 1.745 1.79 218,245 ### ### ### 0.1
2021-Jun-04 Fri 1.72 1.76 1.72 1.745 80.6 80.6 0.1
2021-Jun-03 Thu 1.74 1.75 1.725 1.745 ### ### 0.1
2021-Jun-02 Wed 1.73 1.755 1.725 1.725 33.6 33.6 ###
2021-Jun-01 Tue 1.745 1.76 ### 1.75 261,157 ### 70.6 70.6 0.1
2021-May-31 Mon 1.73 1.75 1.73 1.75 172,145 ### 78.0 78.0 0.1
2021-May-28 Fri 1.745 ### ### 1.75 192,477 0 62.6 62.6 0.1
2021-May-27 Thu 1.755 ### 1.74 1.75 ### ### 0.1
2021-May-26 Wed 1.745 1.755 1.74 1.75 67.4 67.4 0.1
2021-May-25 Tue ### 1.755 1.72 1.755 59,259 ### 77.5 77.5 0.1
2021-May-24 Mon 1.75 1.76 1.72 1.75 119,128 207,282 69.2 69.2 0.1
2021-May-21 Fri 1.75 1.76 1.74 1.75 ### ### 0.1
2021-May-20 Thu 1.75 1.76 1.72 ### 117,623 ### 28.4 28.4 0.0
2021-May-19 Wed 1.77 1.775 1.725 1.75 ### ### 0.1
2021-May-18 Tue 1.755 1.79 1.75 1.76 51,882 ### ### ### 0.1
2021-May-17 Mon 1.79 1.8 1.75 1.8 ### ### 0.1
2021-May-14 Fri ### 1.81 ### 1.8 ### ### 0.1
2021-May-13 Thu 1.76 1.77 1.7 1.77 77.9 77.9 ###
2021-May-12 Wed 1.77 ### 1.75 1.78 75.6 75.6 0.1
2021-May-11 Tue 1.8 1.825 1.78 1.78 44.9 44.9 0.1
2021-May-10 Mon 1.79 ### 1.78 ### ### ### 0.0
2021-May-07 Fri 1.755 1.8 1.755 1.8 184,981 ### 85.2 85.2 0.1
2021-May-06 Thu 1.75 1.785 1.75 1.76 61,622 ### ### ### 0.1
2021-May-05 Wed 1.76 1.79 1.73 1.75 292,541 514,872 41.4 41.4 0.1
2021-May-04 Tue 1.78 1.785 1.76 1.76 ### ### 0.1
2021-May-03 Mon 1.8 1.8 1.76 ### 34.1 34.1 0.0
2021-Apr-30 Fri 1.78 1.82 1.76 1.8 78.9 78.9 0.1
2021-Apr-29 Thu 1.78 1.8 1.76 1.78 63.2 63.2 0.1
2021-Apr-28 Wed 1.8 1.8 1.775 1.78 91,740 163,985 33.7 33.7 0.1
2021-Apr-27 Tue 1.79 ### 1.76 1.8 74.4 74.4 0.1
2021-Apr-26 Mon 1.85 1.85 1.79 1.8 18.2 18.2 0.1
2021-Apr-23 Fri ### ### 1.8 1.84 187,958 ### ### ### ###
2021-Apr-22 Thu ### ### 1.85 1.86 126,851 ### 36.0 36.0 0.1
2021-Apr-21 Wed 1.86 1.86 1.83 1.86 68.4 68.4 0.1
2021-Apr-20 Tue 1.83 1.88 1.83 1.87 87.5 87.5 ###
2021-Apr-19 Mon 1.85 1.85 ### 1.85 ### ### 0.1
2021-Apr-16 Fri 1.885 1.885 1.825 1.825 ### ### ###
2021-Apr-15 Thu 1.89 1.89 1.87 1.89 63.7 63.7 ###
2021-Apr-14 Wed 1.885 ### 1.87 1.89 66.8 66.8 ###
2021-Apr-13 Tue 1.89 ### 1.88 1.89 85,478 80,349 ### ### ###
2021-Apr-12 Mon ### ### 1.875 ### ### ### 0.0
2021-Apr-09 Fri 1.86 ### 1.86 ### ### ### 0.0
2021-Apr-08 Thu 1.87 1.89 1.855 1.88 104,052 ### 67.9 67.9 0.1
2021-Apr-07 Wed 1.87 1.885 1.84 ### 158,542 295,284 ### ### 0.0
2021-Apr-06 Tue 1.79 ### 1.785 1.87 409,956 365,885 92.0 92.0 ###
2021-Apr-01 Thu 1.79 ### 1.7625 ### 193,220 170,275 ### ### 0.0
2021-Mar-31 Wed 1.8 1.81 1.79 1.79 234,374 421,873 34.9 34.9 0.1
2021-Mar-30 Tue 1.74 1.8 1.71 1.79 237,871 ### 92.7 92.7 0.1
2021-Mar-29 Mon 1.72 1.745 ### 1.725 78.7 78.7 ###
2021-Mar-26 Fri 1.76 1.76 1.7 1.72 15.8 15.8 0.1
2021-Mar-25 Thu 1.78 1.78 1.73 1.76 78,154 ### 33.5 33.5 0.1
2021-Mar-24 Wed 1.75 1.78 1.745 1.75 69.0 69.0 0.1
2021-Mar-23 Tue 1.755 1.775 ### 1.755 201,840 ### 71.8 71.8 0.1
2021-Mar-22 Mon ### ### 1.75 1.755 91,288 79,877 ### ### 0.1
2021-Mar-19 Fri 1.74 1.8 1.72 ### ### ### 0.0
2021-Mar-18 Thu 1.77 1.785 1.745 1.78 ### ### 0.1
2021-Mar-17 Wed 1.78 1.79 1.74 1.785 162,084 286,078 ### ### 0.1
2021-Mar-16 Tue 1.8 1.81 1.75 1.8 187,678 ### 59.6 59.6 0.1
2021-Mar-15 Mon 1.82 1.82 ### 1.775 77,423 70,454 ### ### ###
2021-Mar-12 Fri 1.77 1.82 1.75 1.8 568,557 1,014,874 ### ### 0.1
2021-Mar-11 Thu 1.8 1.8 1.74 1.76 19.4 19.4 0.1
2021-Mar-10 Wed 1.76 1.82 1.76 1.82 ### ### ###
2021-Mar-09 Tue 1.77 1.785 1.74 ### 45.9 45.9 0.0
2021-Mar-08 Mon 1.71 1.79 1.71 1.72 318,146 556,755 ### ### 0.1
2021-Mar-05 Fri 1.785 ### ### 1.73 24.3 24.3 ###
2021-Mar-04 Thu ### ### 1.76 1.84 47.6 47.6 ###
2021-Mar-03 Wed ### ### 1.82 ### ### ### 0.0
2021-Mar-02 Tue ### ### ### ### 248,421 0 81.2 81.2 0.0
2021-Mar-01 Mon ### ### ### ### ### ### 0.0
2021-Feb-26 Fri ### 1.945 ### ### 407,481 396,275 ### ### 0.0
2021-Feb-25 Thu ### 1.945 1.89 ### 123,479 236,770 66.3 66.3 0.0
2021-Feb-24 Wed 1.985 1.985 1.855 ### 358,474 688,270 17.3 17.3 0.0
2021-Feb-23 Tue ### ### ### ### 262,454 0 ### ### 0.0
2021-Feb-22 Mon ### 2 ### ### 432,689 432,689 73.6 73.6 0.0
2021-Feb-19 Fri 1.925 ### ### ### ### ### 0.0
2021-Feb-18 Thu ### ### 1.88 1.925 ### ### 0.1
2021-Feb-17 Wed 1.88 ### 1.85 ### 511,251 ### ### ### 0.0
2021-Feb-16 Tue ### ### 1.85 1.875 236,351 218,624 21.4 21.4 ###
2021-Feb-15 Mon 1.87 ### 1.86 ### ### ### 0.0
2021-Feb-12 Fri ### ### 1.86 1.86 84,685 78,757 ### ### 0.1
2021-Feb-11 Thu 1.945 1.945 1.885 ### 173,350 ### 27.4 27.4 0.0
2021-Feb-10 Wed ### 1.945 ### ### 330,620 321,527 ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 114,277 0 ### ### 0.0
2021-Feb-08 Mon ### ### 1.845 ### ### ### 0.0
2021-Feb-05 Fri 1.83 ### ### ### 120,845 0 78.8 78.8 0.0
2021-Feb-04 Thu 1.84 1.84 1.8 1.8 212,624 386,975 28.0 28.0 0.1
2021-Feb-03 Wed 1.86 1.86 1.79 1.84 203,320 371,059 28.5 28.5 ###
2021-Feb-02 Tue 1.77 1.85 1.77 1.79 94,746 ### ### ### 0.1
2021-Feb-01 Mon 1.73 1.77 1.7 1.77 279,045 484,143 78.5 78.5 ###
2021-Jan-29 Fri ### 1.84 1.755 1.76 ### ### 0.1
2021-Jan-28 Thu 1.86 1.86 1.73 1.81 427,485 ### 30.2 30.2 ###
2021-Jan-27 Wed ### ### 1.83 1.855 128,522 ### 28.9 28.9 0.1
2021-Jan-25 Mon ### 1.955 1.855 ### ### ### 0.0
2021-Jan-22 Fri ### 1.945 1.88 ### 100,786 192,753 ### ### 0.0
2021-Jan-21 Thu 1.955 ### 1.845 ### 33.0 33.0 0.0
2021-Jan-20 Wed ### ### ### ### 192,686 0 27.7 27.7 0.0
2021-Jan-19 Tue 1.88 ### 1.88 ### ### ### 0.0
2021-Jan-18 Mon 1.87 ### 1.81 1.86 245,650 ### ### ### 0.1
2021-Jan-15 Fri 1.87 1.87 1.81 1.85 26.6 26.6 0.1
2021-Jan-14 Thu 1.85 ### 1.78 ### 619,052 550,956 73.0 73.0 0.0
2021-Jan-13 Wed ### 1.8075 1.76 1.8 35.2 35.2 0.1
2021-Jan-12 Tue 1.8 1.83 1.77 1.8 73.2 73.2 0.1
2021-Jan-11 Mon 1.78 1.85 1.76 1.8 ### ### 0.1
2021-Jan-08 Fri 1.76 ### 1.745 ### ### ### 0.0
2021-Jan-07 Thu 1.75 1.775 1.73 1.76 71.9 71.9 0.1
2021-Jan-06 Wed 1.79 1.79 1.75 1.75 22.4 22.4 0.1
2021-Jan-05 Tue 1.755 1.79 1.72 1.79 249,025 ### 77.8 77.8 0.1
2021-Jan-04 Mon 1.83 1.83 1.75 1.77 ### ### ###
2020-Dec-31 Thu 1.82 1.825 1.79 1.82 73.6 73.6 ###
2020-Dec-30 Wed 1.83 1.83 1.775 1.83 130,041 ### 65.6 65.6 ###
2020-Dec-29 Tue 1.78 1.87 1.77 1.82 79.7 79.7 ###
2020-Dec-24 Thu 1.78 1.78 1.75 1.78 75,846 ### ### ### 0.1
2020-Dec-23 Wed ### 1.77 ### 1.76 88.9 88.9 0.1
2020-Dec-22 Tue 1.655 1.7 ### 1.7 353,587 300,548 90.4 90.4 ###
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### ### ### 183,621 0 ### ### 0.0
2020-Dec-17 Thu ### 1.625 1.56 ### 89.7 89.7 0.0
2020-Dec-16 Wed ### ### 1.56 1.585 35.2 35.2 ###
2020-Dec-15 Tue 1.5 ### 1.5 ### 98.2 98.2 0.0
2020-Dec-14 Mon 1.485 1.5 1.485 1.5 79.2 79.2 0.1
2020-Dec-11 Fri 1.47 ### ### 1.49 ### ### ###
2020-Dec-10 Thu 1.5 1.5 1.455 ### 200,757 ### ### ### 0.0
2020-Dec-09 Wed 1.49 ### 1.49 1.5 ### ### 0.1
2020-Dec-08 Tue ### ### 1.485 ### 126,273 93,757 36.0 36.0 0.0
2020-Dec-07 Mon 1.47 ### 1.47 ### ### ### 0.0
2020-Dec-04 Fri ### 1.5175 1.455 1.46 11.6 11.6 0.1
2020-Dec-03 Thu 1.5 ### 1.485 1.5 289,347 214,840 ### ### 0.1
2020-Dec-02 Wed 1.47 1.5 ### 1.48 76.1 76.1 0.1
2020-Dec-01 Tue 1.45 1.475 1.45 1.47 ### ### ###
2020-Nov-30 Mon 1.44 ### 1.42 1.445 ### ### ###
2020-Nov-27 Fri 1.455 1.455 ### ### 160,475 116,745 26.3 26.3 0.0
2020-Nov-26 Thu 1.475 1.475 ### 1.455 187,176 138,042 ### ### ###
2020-Nov-25 Wed 1.49 1.49 1.44 1.48 225,751 330,725 ### ### 0.1
2020-Nov-24 Tue 1.445 1.47 1.43 1.46 274,354 ### 75.3 75.3 0.1
2020-Nov-23 Mon 1.42 1.445 1.41 1.445 211,487 ### 81.2 81.2 ###
2020-Nov-20 Fri ### 1.42 ### 1.42 ### ### ###
2020-Nov-19 Thu 1.4 1.42 ### 1.42 162,172 115,142 79.7 79.7 ###
2020-Nov-18 Wed 1.4 1.42 1.375 1.4 ### ### ###
2020-Nov-17 Tue ### 1.42 ### 1.4 291,345 206,854 34.9 34.9 ###
2020-Nov-16 Mon ### ### 1.385 ### 6.9 6.9 0.0
2020-Nov-13 Fri 1.375 1.445 1.375 ### 225,223 ### 78.9 78.9 0.0
2020-Nov-12 Thu ### 1.375 ### 1.375 173,324 ### 83.7 83.7 0.1
2020-Nov-11 Wed ### ### 1.325 ### 582,986 386,228 62.9 62.9 0.0
2020-Nov-10 Tue ### ### ### ### 81.7 81.7 0.0
2020-Nov-09 Mon 1.27 ### 1.27 ### 79.6 79.6 0.0
2020-Nov-06 Fri 1.275 ### 1.27 1.27 32.3 32.3 ###
2020-Nov-05 Thu 1.27 1.29 1.27 1.29 612,841 ### ### ### 0.1
2020-Nov-04 Wed ### 1.27 1.24 1.27 ### ### ###
2020-Nov-03 Tue 1.25 1.26 1.245 1.255 57.7 57.7 ###
2020-Nov-02 Mon 1.26 ### 1.24 1.24 ### ### 0.1
2020-Oct-30 Fri 1.25 1.285 1.245 ### ### ### 0.0
2020-Oct-29 Thu 1.26 1.27 ### ### ### ### 0.0
2020-Oct-28 Wed 1.26 1.285 1.26 1.28 75.2 75.2 ###
2020-Oct-27 Tue 1.285 1.285 1.24 1.26 37.3 37.3 ###
2020-Oct-26 Mon 1.29 ### 1.28 ### 83.0 83.0 0.0
2020-Oct-23 Fri 1.29 1.29 1.275 1.29 70.2 70.2 0.1
2020-Oct-22 Thu 1.29 1.29 1.275 1.275 31.4 31.4 ###
2020-Oct-21 Wed 1.285 ### 1.28 1.285 65.7 65.7 ###
2020-Oct-20 Tue ### ### 1.29 ### 71.0 71.0 0.0
2020-Oct-19 Mon 1.275 ### 1.275 ### 400,141 255,089 ### ### 0.0
2020-Oct-16 Fri 1.275 1.285 ### 1.28 ### ### ###
2020-Oct-15 Thu 1.28 1.29 1.275 1.275 ### ### ###
2020-Oct-14 Wed ### ### 1.285 1.285 73,775 ### ### ### ###
2020-Oct-13 Tue ### ### ### ### 126,726 0 35.9 35.9 0.0
2020-Oct-12 Mon 1.285 ### 1.285 ### 79.2 79.2 0.0
2020-Oct-09 Fri 1.275 1.29 1.27 1.29 ### ### 0.1
2020-Oct-08 Thu 1.28 1.28 ### 1.275 58,582 ### ### ### ###
2020-Oct-07 Wed 1.28 1.28 1.255 1.26 456,572 ### ### ### ###
2020-Oct-06 Tue ### 1.285 1.26 1.285 108,278 137,783 ### ### ###
2020-Oct-05 Mon 1.28 1.285 1.25 ### 19.5 19.5 0.0
2020-Oct-02 Fri 1.26 ### ### ### 87.3 87.3 0.0
2020-Oct-01 Thu 1.25 1.285 1.25 1.285 98,140 ### ### ### ###
2020-Sep-30 Wed ### 1.275 1.245 1.275 113,125 ### 83.4 83.4 ###
2020-Sep-29 Tue 1.28 1.285 1.255 ### 168,924 ### 29.9 29.9 0.0
2020-Sep-28 Mon 1.29 ### ### ### 21.4 21.4 0.0
2020-Sep-25 Fri 1.26 1.29 1.245 1.29 ### ### 0.1
2020-Sep-24 Thu 1.26 1.26 1.23 1.255 ### ### ###
2020-Sep-23 Wed 1.255 1.29 1.255 1.27 72.8 72.8 ###
2020-Sep-22 Tue 1.25 1.25 1.225 1.25 ### ### ###
2020-Sep-21 Mon 1.25 1.26 1.24 1.26 79.7 79.7 ###
2020-Sep-18 Fri 1.22 1.255 ### 1.245 77.5 77.5 0.1
2020-Sep-17 Thu 1.225 1.23 ### 1.22 324,375 ### ### ### 0.1
2020-Sep-16 Wed 1.2 1.24 1.2 1.225 951,225 ### ### ### 0.1
2020-Sep-15 Tue ### ### ### ### ### ### 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri 1.125 ### ### ### 234,159 0 68.3 68.3 0.0
2020-Sep-10 Thu ### ### ### ### 191,082 0 ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 28.7 28.7 0.0
2020-Sep-08 Tue ### 1.145 ### ### ### ### 0.0
2020-Sep-07 Mon ### ### ### 1.145 ### ### ###
2020-Sep-04 Fri 1.175 1.175 1.055 ### ### ### 0.0
2020-Sep-03 Thu 1.175 1.22 1.175 ### 204,825 245,277 ### ### 0.0
2020-Sep-02 Wed ### 1.21 ### 1.21 ### ### ###
2020-Sep-01 Tue ### 1.175 1.155 ### 71,951 83,822 ### ### 0.0
2020-Aug-31 Mon ### 1.175 1.155 ### ### ### 0.0
2020-Aug-28 Fri ### ### ### ### 14.0 14.0 0.0
2020-Aug-27 Thu 1.2 ### ### ### 331,242 0 ### ### 0.0
2020-Aug-26 Wed 1.225 ### ### ### 442,485 0 ### ### 0.0
2020-Aug-25 Tue 1.245 1.26 1.225 1.24 ### ### 0.1


<< 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 2025-05-24 05:25:22 thru 2025-05-24 05:25:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000