Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-27 07:31:10 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

(BGA) BEGA CHEESE LIMITED Daily Prices...

     Prev Section TOC    Company Info for BGA    Limits Next Section


Company Details for (BGA) BEGA CHEESE LIMITED

Listing Code BGA
Listing Name BEGA CHEESE LIMITED
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 26th April 2024
Latest price with VOLUME for BGA .. Friday 26th April 2024

BGA 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 1.48 ### 0.0
MAX ### 14,726,380 98.4


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (BGA) BEGA CHEESE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.69
2024-Apr-26 Fri ### ### ### ### 472,921 0 31.1 31.1 0.0
2024-Apr-24 Wed ### 4.2 ### 4.2 471,273 989,673 ### ### ###
2024-Apr-23 Tue ### ### ### ### 350,852 0 78.7 78.7 0.0
2024-Apr-22 Mon ### ### ### ### 249,775 0 64.7 64.7 0.0
2024-Apr-19 Fri ### ### ### ### 300,570 0 76.2 76.2 0.0
2024-Apr-18 Thu ### ### ### ### 63.3 63.3 0.0
2024-Apr-17 Wed ### ### ### ### 76.3 76.3 0.0
2024-Apr-16 Tue 4 ### ### ### 536,956 0 85.8 85.8 0.0
2024-Apr-15 Mon ### ### ### ### 746,324 0 ### ### 0.0
2024-Apr-12 Fri ### ### ### ### 79.8 79.8 0.0
2024-Apr-11 Thu ### ### ### ### 269,478 0 ### ### 0.0
2024-Apr-10 Wed ### ### ### ### ### ### 0.0
2024-Apr-09 Tue ### ### ### ### 79.1 79.1 0.0
2024-Apr-08 Mon ### ### 4 ### 325,586 651,172 ### ### 0.0
2024-Apr-05 Fri ### ### ### ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 385,154 0 64.6 64.6 0.0
2024-Apr-03 Wed ### ### ### ### 639,271 0 31.8 31.8 0.0
2024-Apr-02 Tue ### 4.21 ### ### 500,944 1,054,487 ### ### 0.0
2024-Mar-28 Thu ### ### ### ### ### ### 0.0
2024-Mar-27 Wed ### ### ### ### 69.6 69.6 0.0
2024-Mar-26 Tue ### ### ### ### 86.7 86.7 0.0
2024-Mar-25 Mon ### ### ### ### 402,646 0 20.4 20.4 0.0
2024-Mar-22 Fri ### ### ### ### 450,147 0 ### ### 0.0
2024-Mar-21 Thu ### ### ### ### 66.2 66.2 0.0
2024-Mar-20 Wed ### ### 4.085 ### 33.9 33.9 0.0
2024-Mar-19 Tue ### ### ### ### 718,689 0 68.4 68.4 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 22.5 22.5 0.0
2024-Mar-14 Thu ### 4.2 ### ### 1,196,655 2,512,975 32.7 32.7 0.0
2024-Mar-13 Wed ### ### ### ### 76.0 76.0 0.0
2024-Mar-12 Tue ### ### 4 ### ### ### 0.0
2024-Mar-11 Mon ### ### ### 4 656,887 0 ### ### 0.3
2024-Mar-08 Fri ### ### ### ### 3,615,525 0 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### 3.875 ### 1,143,743 ### 73.3 73.3 0.0
2024-Mar-05 Tue ### ### 3.875 ### 939,481 1,820,244 ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 521,673 0 73.0 73.0 0.0
2024-Mar-01 Fri 4.2 4.21 ### ### 1,471,446 ### ### ### 0.0
2024-Feb-29 Thu 4.28 4.29 ### 4.21 860,776 ### 18.7 18.7 ###
2024-Feb-28 Wed ### ### 4.22 4.28 20.0 20.0 0.3
2024-Feb-27 Tue 4.29 4.43 4.26 ### 84.9 84.9 0.0
2024-Feb-26 Mon ### ### 4.22 ### ### ### 0.0
2024-Feb-23 Fri ### ### 4.085 ### ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 96.8 96.8 0.0
2024-Feb-21 Wed ### 3.71 3.55 3.55 ### ### ###
2024-Feb-20 Tue 3.72 3.76 ### ### 28.0 28.0 0.0
2024-Feb-19 Mon 3.8 3.8 3.74 3.76 29.2 29.2 0.3
2024-Feb-16 Fri 3.85 3.87 3.785 3.79 ### ### ###
2024-Feb-15 Thu 3.77 3.85 3.76 3.83 79.8 79.8 ###
2024-Feb-14 Wed 3.73 3.8 3.72 3.78 620,157 ### 76.0 76.0 0.3
2024-Feb-13 Tue 3.76 ### 3.75 3.79 521,182 ### 76.3 76.3 ###
2024-Feb-12 Mon 3.78 3.8 3.73 3.76 ### ### 0.3
2024-Feb-09 Fri 3.78 3.78 3.73 3.77 368,555 1,383,924 33.3 33.3 ###
2024-Feb-08 Thu 3.73 3.8 ### 3.78 1,443,478 ### ### ### 0.3
2024-Feb-07 Wed 3.72 3.76 3.7 3.7 28.2 28.2 0.3
2024-Feb-06 Tue 3.72 3.73 ### ### ### ### 0.0
2024-Feb-05 Mon 3.73 3.755 ### 3.73 ### ### ###
2024-Feb-02 Fri 3.7 3.785 ### 3.75 75.2 75.2 0.3
2024-Feb-01 Thu 3.73 3.73 3.625 ### 31.5 31.5 0.0
2024-Jan-31 Wed 3.75 3.78 3.73 3.75 1,141,076 4,284,740 ### ### 0.3
2024-Jan-30 Tue 3.74 3.77 3.72 3.74 ### ### 0.3
2024-Jan-29 Mon 3.71 3.74 3.71 3.73 75.6 75.6 ###
2024-Jan-25 Thu ### 3.71 ### 3.71 ### ### ###
2024-Jan-24 Wed 3.72 3.72 ### ### 22.1 22.1 0.0
2024-Jan-23 Tue 3.73 3.74 ### 3.71 ### ### ###
2024-Jan-22 Mon ### 3.74 3.59 3.7 872,684 3,198,386 ### ### 0.3
2024-Jan-19 Fri 3.53 3.59 3.5 3.57 80.5 80.5 0.3
2024-Jan-18 Thu 3.5 3.52 ### 3.48 34.6 34.6 0.2
2024-Jan-17 Wed 3.43 3.53 3.42 3.53 ### ### 0.3
2024-Jan-16 Tue 3.43 3.44 ### 3.42 258,443 444,521 41.8 41.8 0.2
2024-Jan-15 Mon 3.4 3.46 ### 3.44 ### ### 0.2
2024-Jan-12 Fri 3.42 3.43 ### 3.4 26.0 26.0 0.2
2024-Jan-11 Thu 3.41 3.45 ### 3.45 391,324 ### 80.4 80.4 ###
2024-Jan-10 Wed 3.45 3.45 3.385 3.43 ### ### 0.2
2024-Jan-09 Tue 3.49 3.49 3.41 3.41 ### ### ###
2024-Jan-08 Mon 3.4 3.45 3.4 3.43 235,456 ### 83.8 83.8 0.2
2024-Jan-05 Fri 3.49 3.49 3.42 3.43 ### ### 0.2
2024-Jan-04 Thu 3.45 ### 3.4 3.48 78.1 78.1 0.2
2024-Jan-03 Wed 3.5 3.5 ### 3.42 538,479 ### ### ### 0.2
2024-Jan-02 Tue 3.53 3.55 3.48 3.51 282,543 ### ### ### ###
2023-Dec-29 Fri 3.58 3.59 3.53 3.54 ### ### 0.3
2023-Dec-28 Thu 3.54 3.58 3.52 3.58 75.7 75.7 0.3
2023-Dec-27 Wed 3.51 ### 3.49 3.51 ### ### ###
2023-Dec-22 Fri 3.48 3.5 3.44 3.46 306,022 ### 29.3 29.3 0.2
2023-Dec-21 Thu 3.46 ### ### 3.48 1,035,179 0 74.3 74.3 0.2
2023-Dec-20 Wed 3.52 3.53 3.43 3.45 17.7 17.7 ###
2023-Dec-19 Tue 3.45 3.51 ### 3.51 956,551 1,678,747 ### ### ###
2023-Dec-18 Mon ### 3.46 ### 3.42 868,272 ### ### ### 0.2
2023-Dec-15 Fri ### ### ### ### 976,640 0 23.1 23.1 0.0
2023-Dec-14 Thu 3.25 ### 3.24 ### 80.8 80.8 0.0
2023-Dec-13 Wed 3.25 3.275 3.21 3.24 497,546 ### 33.0 33.0 ###
2023-Dec-12 Tue 3.23 3.25 ### 3.24 410,123 666,449 ### ### ###
2023-Dec-11 Mon 3.23 3.28 3.2 3.22 39.7 39.7 0.2
2023-Dec-08 Fri 3.25 3.26 3.2 3.24 28.4 28.4 ###
2023-Dec-07 Thu ### 3.26 ### 3.25 ### ### 0.2
2023-Dec-06 Wed ### 3.21 ### ### 602,874 ### 81.2 81.2 0.0
2023-Dec-05 Tue ### ### ### ### 295,322 0 41.4 41.4 0.0
2023-Dec-04 Mon ### ### ### ### 594,989 0 36.1 36.1 0.0
2023-Dec-01 Fri 3.2 3.21 ### ### 343,722 551,673 ### ### 0.0
2023-Nov-30 Thu ### 3.26 ### 3.2 ### ### 0.2
2023-Nov-29 Wed ### 3.22 ### ### 78.0 78.0 0.0
2023-Nov-28 Tue ### ### ### ### 451,984 0 70.9 70.9 0.0
2023-Nov-27 Mon ### ### ### ### 357,142 0 83.0 83.0 0.0
2023-Nov-24 Fri ### ### ### ### 393,923 0 ### ### 0.0
2023-Nov-23 Thu ### ### ### ### 363,887 0 33.8 33.8 0.0
2023-Nov-22 Wed ### ### 3.045 ### ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 458,787 0 31.6 31.6 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri 3 ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 3 ### 3 ### ### 0.2
2023-Nov-15 Wed ### ### ### ### 796,185 0 ### ### 0.0
2023-Nov-14 Tue 2.86 ### 2.84 ### 534,480 ### ### ### 0.0
2023-Nov-13 Mon 2.88 2.885 2.83 2.86 ### ### 0.2
2023-Nov-10 Fri 2.88 ### 2.825 2.88 416,147 ### 68.8 68.8 0.2
2023-Nov-09 Thu 2.88 ### 2.86 2.88 70.6 70.6 0.2
2023-Nov-08 Wed 2.85 2.89 2.84 2.87 960,283 ### 71.1 71.1 ###
2023-Nov-07 Tue 2.89 2.89 2.83 2.85 20.7 20.7 ###
2023-Nov-06 Mon 2.8 ### 2.79 2.88 86.5 86.5 0.2
2023-Nov-03 Fri 2.83 2.83 2.78 2.8 1,367,843 ### 22.9 22.9 0.2
2023-Nov-02 Thu 2.84 2.845 2.79 2.8 411,741 1,160,080 ### ### 0.2
2023-Nov-01 Wed 2.79 2.84 2.775 2.81 74.4 74.4 ###
2023-Oct-31 Tue 2.81 2.82 2.76 2.78 ### ### 0.2
2023-Oct-30 Mon 2.84 2.885 2.79 2.79 ### ### ###
2023-Oct-27 Fri ### ### ### 2.89 981,643 0 32.5 32.5 ###
2023-Oct-26 Thu 2.88 ### 2.82 2.88 72.2 72.2 0.2
2023-Oct-25 Wed ### ### 2.81 2.86 16.7 16.7 0.2
2023-Oct-24 Tue ### ### 2.88 ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri 2.88 ### ### ### 472,581 0 ### ### 0.0
2023-Oct-19 Thu ### ### 2.89 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 576,345 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 2.86 ### 2.82 ### 959,779 1,353,288 ### ### 0.0
2023-Oct-13 Fri 2.84 ### 2.825 2.89 ### ### ###
2023-Oct-12 Thu 2.77 2.82 2.72 2.8 1,024,443 ### 78.1 78.1 0.2
2023-Oct-11 Wed ### 2.76 ### 2.76 1,088,956 1,502,759 92.3 92.3 0.2
2023-Oct-10 Tue 2.56 ### 2.56 ### 789,672 1,010,780 80.1 80.1 0.0
2023-Oct-09 Mon 2.59 2.59 2.53 2.56 30.3 30.3 0.2
2023-Oct-06 Fri 2.57 ### 2.56 2.57 70.9 70.9 ###
2023-Oct-05 Thu 2.55 ### 2.54 2.57 902,348 1,145,981 74.4 74.4 ###
2023-Oct-04 Wed 2.52 ### 2.51 2.55 1,171,653 1,470,424 85.2 85.2 0.2
2023-Oct-03 Tue 2.44 2.53 2.43 2.52 90.8 90.8 ###
2023-Oct-02 Mon 2.55 2.55 2.49 2.49 473,158 1,192,358 ### ### 0.2
2023-Sep-29 Fri 2.52 2.54 2.49 2.52 ### ### ###
2023-Sep-28 Thu 2.56 2.56 2.48 2.5 1,155,983 2,913,077 18.6 18.6 0.2
2023-Sep-27 Wed ### ### 2.54 2.56 21.8 21.8 0.2
2023-Sep-26 Tue 2.7 2.72 2.59 2.59 1,220,685 ### ### ### 0.2
2023-Sep-25 Mon 2.71 2.73 ### 2.71 66.4 66.4 ###
2023-Sep-22 Fri ### 2.71 ### 2.71 ### ### ###
2023-Sep-21 Thu 2.74 2.77 2.72 2.73 708,443 1,944,676 41.0 41.0 ###
2023-Sep-20 Wed 2.78 2.79 2.75 2.75 1,102,920 3,055,088 ### ### ###
2023-Sep-19 Tue 2.82 2.84 2.78 2.79 ### ### ###
2023-Sep-18 Mon 2.84 2.84 2.81 2.82 37.3 37.3 ###
2023-Sep-15 Fri 2.87 ### 2.85 2.85 3,022,771 4,307,448 ### ### ###
2023-Sep-14 Thu 2.78 2.84 2.78 2.84 ### ### 0.2
2023-Sep-13 Wed 2.78 2.81 2.76 2.8 80.7 80.7 0.2
2023-Sep-12 Tue 2.84 2.85 2.76 2.8 868,152 ### 23.5 23.5 0.2
2023-Sep-11 Mon 2.79 2.86 2.785 2.83 711,689 2,008,742 ### ### 0.2
2023-Sep-08 Fri 2.79 ### 2.76 2.78 952,146 ### 32.8 32.8 0.2
2023-Sep-07 Thu 2.82 2.83 2.78 2.78 883,354 ### 30.3 30.3 0.2
2023-Sep-06 Wed 2.87 2.88 2.82 2.82 566,850 1,615,522 22.5 22.5 ###
2023-Sep-05 Tue 2.89 ### ### 2.88 890,959 0 ### ### 0.2
2023-Sep-04 Mon ### ### ### ### 19.3 19.3 0.0
2023-Sep-01 Fri ### ### ### 3 ### ### 0.2
2023-Aug-31 Thu ### ### 3 ### 530,240 ### ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 679,940 0 64.9 64.9 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon 3.2 3.2 ### ### 637,958 ### 16.7 16.7 0.0
2023-Aug-25 Fri 3.21 3.24 ### ### 1,100,677 ### 25.4 25.4 0.0
2023-Aug-24 Thu ### 3.245 ### 3.23 ### ### ###
2023-Aug-23 Wed ### ### ### ### 424,887 0 83.5 83.5 0.0
2023-Aug-22 Tue ### ### ### ### 679,571 0 69.5 69.5 0.0
2023-Aug-21 Mon ### ### ### ### 735,384 0 ### ### 0.0
2023-Aug-18 Fri ### 3.22 ### ### 412,374 663,922 76.6 76.6 0.0
2023-Aug-17 Thu ### ### ### ### 682,454 0 ### ### 0.0
2023-Aug-16 Wed ### 3.2 ### ### 660,347 1,056,555 ### ### 0.0
2023-Aug-15 Tue 3.27 3.27 ### 3.2 736,053 1,203,446 ### ### 0.2
2023-Aug-14 Mon ### ### 3.25 3.25 ### ### 0.2
2023-Aug-11 Fri 3.29 ### 3.28 ### 428,878 703,359 71.7 71.7 0.0
2023-Aug-10 Thu ### ### 3.28 3.28 514,557 843,873 26.5 26.5 0.2
2023-Aug-09 Wed 3.27 ### 3.27 3.29 176,374 288,371 77.0 77.0 ###
2023-Aug-08 Tue ### ### 3.25 3.29 355,923 578,374 ### ### ###
2023-Aug-07 Mon 3.29 ### 3.255 3.28 233,581 380,153 ### ### 0.2
2023-Aug-04 Fri 3.25 3.29 ### 3.29 78.2 78.2 ###
2023-Aug-03 Thu 3.25 3.27 ### 3.24 ### ### ###
2023-Aug-02 Wed 3.29 ### 3.25 3.25 ### ### 0.2
2023-Aug-01 Tue 3.27 ### 3.26 ### 572,388 ### ### ### 0.0
2023-Jul-31 Mon 3.23 3.27 3.21 3.25 ### ### 0.2
2023-Jul-28 Fri 3.22 3.24 ### 3.22 346,750 ### ### ### 0.2
2023-Jul-27 Thu ### 3.26 3.145 3.22 ### ### 0.2
2023-Jul-26 Wed ### 3.21 ### ### 698,182 1,120,582 29.0 29.0 0.0
2023-Jul-25 Tue 3.22 3.23 ### ### 27.1 27.1 0.0
2023-Jul-24 Mon ### 3.23 ### 3.2 ### ### 0.2
2023-Jul-21 Fri ### 3.2 ### ### 414,727 ### ### ### 0.0
2023-Jul-20 Thu 3.2 3.21 ### ### 469,320 753,258 26.4 26.4 0.0
2023-Jul-19 Wed ### ### ### ### 79.6 79.6 0.0
2023-Jul-18 Tue ### ### ### ### 775,348 0 ### ### 0.0
2023-Jul-17 Mon ### ### ### ### 686,488 0 31.4 31.4 0.0
2023-Jul-14 Fri ### 3.2 ### ### 617,146 ### 71.3 71.3 0.0
2023-Jul-13 Thu ### ### ### ### 76.3 76.3 0.0
2023-Jul-12 Wed ### ### ### ### 568,483 0 76.6 76.6 0.0
2023-Jul-11 Tue 3 ### 2.985 ### 636,873 ### 80.4 80.4 0.0
2023-Jul-10 Mon ### ### ### ### 825,846 0 79.9 79.9 0.0
2023-Jul-07 Fri ### ### ### ### 1,118,049 0 ### ### 0.0
2023-Jul-06 Thu ### ### ### ### 76.8 76.8 0.0
2023-Jul-05 Wed ### ### ### ### 1,696,655 0 86.2 86.2 0.0
2023-Jul-04 Tue ### ### ### ### 1,373,158 0 22.3 22.3 0.0
2023-Jul-03 Mon ### ### 2.87 ### ### ### 0.0
2023-Jun-30 Fri ### ### 2.8 2.85 3,521,178 4,929,649 ### ### ###
2023-Jun-29 Thu ### ### ### ### 3,965,856 0 ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 3,834,048 0 7.5 7.5 0.0
2023-Jun-27 Tue ### 3.57 3.26 3.4 1,924,646 ### 88.0 88.0 0.2
2023-Jun-26 Mon 3.5 3.5 ### 3.43 ### ### 0.2
2023-Jun-23 Fri 3.54 3.55 3.485 3.51 39.1 39.1 ###
2023-Jun-22 Thu ### ### 3.53 3.54 31.8 31.8 0.3
2023-Jun-21 Wed ### ### 3.57 3.59 ### ### ###
2023-Jun-20 Tue 3.56 ### 3.54 ### ### ### 0.0
2023-Jun-19 Mon 3.55 ### 3.52 3.56 304,845 536,527 ### ### 0.3
2023-Jun-16 Fri 3.53 3.57 3.5 3.53 577,077 ### 60.7 60.7 0.3
2023-Jun-15 Thu 3.53 ### 3.51 3.52 40.8 40.8 ###
2023-Jun-14 Wed 3.48 3.53 3.46 3.52 ### ### ###
2023-Jun-13 Tue 3.49 3.49 3.43 3.45 ### ### ###
2023-Jun-09 Fri 3.56 3.56 3.47 3.49 441,020 1,550,185 ### ### ###
2023-Jun-08 Thu 3.52 3.55 3.47 3.54 ### ### 0.3
2023-Jun-07 Wed ### ### 3.54 3.57 505,124 ### 36.2 36.2 0.3
2023-Jun-06 Tue 3.59 3.59 3.52 3.55 ### ### ###
2023-Jun-05 Mon ### ### 3.58 3.59 635,577 1,137,682 ### ### ###
2023-Jun-02 Fri ### ### 3.57 ### 20.4 20.4 0.0
2023-Jun-01 Thu 3.57 ### 3.55 ### 605,380 1,074,549 ### ### 0.0
2023-May-31 Wed ### ### 3.57 ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 550,570 0 ### ### 0.0
2023-May-29 Mon ### 3.72 ### ### 512,522 ### ### ### 0.0
2023-May-26 Fri 3.59 ### 3.58 ### ### ### 0.0
2023-May-25 Thu 3.5 ### 3.49 3.59 89.0 89.0 ###
2023-May-24 Wed ### ### 3.51 3.53 ### ### 0.3
2023-May-23 Tue ### ### ### ### 520,487 0 26.3 26.3 0.0
2023-May-22 Mon 3.7 3.73 ### ### 28.1 28.1 0.0
2023-May-19 Fri 3.72 3.72 ### 3.72 ### ### 0.3
2023-May-18 Thu 3.74 3.75 3.7 3.7 ### ### 0.3
2023-May-17 Wed 3.75 3.77 ### 3.71 482,124 ### 27.3 27.3 ###
2023-May-16 Tue 3.77 3.81 3.75 3.76 ### ### 0.3
2023-May-15 Mon 3.83 3.84 3.75 3.79 496,323 1,883,545 ### ### ###
2023-May-12 Fri 3.82 3.85 3.81 3.83 70.6 70.6 ###
2023-May-11 Thu 3.85 3.87 ### 3.82 881,720 1,706,128 ### ### 0.3
2023-May-10 Wed 3.88 3.89 3.83 3.85 527,679 2,036,840 ### ### 0.3
2023-May-09 Tue 3.83 ### 3.83 3.88 83.5 83.5 0.3
2023-May-08 Mon ### ### 3.84 3.87 1,060,928 2,036,981 23.2 23.2 ###
2023-May-05 Fri ### ### ### ### 2,623,353 0 ### ### 0.0
2023-May-04 Thu 3.82 ### 3.81 ### 691,784 1,317,848 90.9 90.9 0.0
2023-May-03 Wed 3.82 3.85 3.81 3.84 75.8 75.8 0.3
2023-May-02 Tue 3.81 3.89 3.78 3.85 512,484 1,965,376 ### ### 0.3
2023-May-01 Mon 3.83 3.84 3.79 3.82 333,484 1,272,241 ### ### 0.3
2023-Apr-28 Fri 3.84 3.84 3.77 3.78 23.5 23.5 0.3
2023-Apr-27 Thu 3.8 3.87 3.79 3.8 338,526 1,296,554 70.2 70.2 ###
2023-Apr-26 Wed 3.82 3.85 3.79 3.81 ### ### 0.3
2023-Apr-24 Mon 3.84 3.85 ### 3.82 35.3 35.3 0.3
2023-Apr-21 Fri 3.82 ### 3.81 3.84 ### ### 0.3
2023-Apr-20 Thu 3.82 3.86 3.8 3.84 741,470 ### 76.4 76.4 0.3
2023-Apr-19 Wed 3.8 3.84 ### 3.81 70.8 70.8 0.3
2023-Apr-18 Tue 3.82 3.85 3.8 3.82 72.8 72.8 0.3
2023-Apr-17 Mon 3.81 3.83 3.76 3.82 73.2 73.2 0.3
2023-Apr-14 Fri 3.8 3.83 3.79 3.79 27.2 27.2 ###
2023-Apr-13 Thu 3.76 3.81 3.73 3.78 587,140 ### ### ### 0.3
2023-Apr-12 Wed 3.76 ### 3.74 3.76 425,224 ### 72.9 72.9 0.3
2023-Apr-11 Tue 3.79 3.82 3.73 3.76 711,742 2,686,826 28.0 28.0 0.3
2023-Apr-06 Thu ### 3.77 ### 3.75 1,278,722 ### ### ### 0.3
2023-Apr-05 Wed ### ### 3.57 ### ### ### 0.0
2023-Apr-04 Tue 3.59 ### 3.56 3.58 32.8 32.8 0.3
2023-Apr-03 Mon ### ### 3.58 ### 726,778 ### 39.2 39.2 0.0
2023-Mar-31 Fri 3.51 ### 3.51 ### 85.2 85.2 0.0
2023-Mar-30 Thu 3.47 3.55 3.44 3.5 ### ### 0.3
2023-Mar-29 Wed ### 3.46 ### 3.44 445,848 ### ### ### 0.2
2023-Mar-28 Tue 3.41 3.43 ### 3.4 ### ### 0.2
2023-Mar-27 Mon ### ### ### ### 389,380 0 ### ### 0.0
2023-Mar-24 Fri 3.27 ### 3.24 ### 1,194,875 ### 72.3 72.3 0.0
2023-Mar-23 Thu 3.26 ### 3.22 3.27 578,126 930,782 ### ### ###
2023-Mar-22 Wed 3.24 3.29 3.22 3.29 79.8 79.8 ###
2023-Mar-21 Tue 3.23 3.255 3.21 3.24 552,586 ### 69.4 69.4 ###
2023-Mar-20 Mon 3.24 3.27 3.2 3.21 585,658 ### ### ### ###
2023-Mar-17 Fri 3.27 ### 3.23 3.27 774,154 1,250,258 ### ### ###
2023-Mar-16 Thu 3.26 ### 3.22 3.26 1,024,842 ### ### ### 0.2
2023-Mar-15 Wed 3.23 ### 3.2 ### 929,650 1,487,440 84.0 84.0 0.0
2023-Mar-14 Tue ### ### ### ### 16.7 16.7 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri 3.44 3.48 ### ### 30.0 30.0 0.0
2023-Mar-09 Thu 3.51 3.52 ### 3.49 513,422 903,622 ### ### ###
2023-Mar-08 Wed 3.49 3.49 ### 3.48 623,144 1,087,386 36.0 36.0 0.2
2023-Mar-07 Tue 3.42 3.5 3.4 3.49 ### ### ###
2023-Mar-06 Mon 3.47 3.48 ### 3.42 ### ### 0.2
2023-Mar-03 Fri 3.45 3.47 ### 3.41 27.0 27.0 ###
2023-Mar-02 Thu 3.53 3.58 3.43 3.45 608,474 ### ### ### ###
2023-Mar-01 Wed 3.47 3.53 3.41 3.5 862,055 ### 70.9 70.9 0.3
2023-Feb-28 Tue 3.52 ### 3.42 3.49 ### ### ###
2023-Feb-27 Mon 3.56 3.57 3.43 3.43 956,326 3,347,141 ### ### 0.2
2023-Feb-24 Fri 3.4 ### ### 3.57 2,069,881 0 ### ### 0.3
2023-Feb-23 Thu 3.4 3.52 3.245 ### 21.0 21.0 0.0
2023-Feb-22 Wed 3.5 ### 3.49 ### ### ### 0.0
2023-Feb-21 Tue 3.51 3.53 3.47 3.5 645,345 ### 34.7 34.7 0.3
2023-Feb-20 Mon 3.55 3.55 3.47 3.51 34.6 34.6 ###
2023-Feb-17 Fri 3.52 3.56 3.49 3.53 ### ### 0.3
2023-Feb-16 Thu 3.53 3.57 3.49 3.54 826,242 ### 64.6 64.6 0.3
2023-Feb-15 Wed 3.58 3.58 3.51 3.51 458,120 ### ### ### ###
2023-Feb-14 Tue 3.56 ### 3.5 3.55 ### ### ###
2023-Feb-13 Mon 3.51 3.57 3.49 3.52 ### ### ###
2023-Feb-10 Fri 3.48 3.52 3.44 3.5 621,977 2,164,479 ### ### 0.3
2023-Feb-09 Thu 3.57 ### 3.48 3.51 ### ### ###
2023-Feb-08 Wed 3.55 ### 3.51 3.57 598,128 ### ### ### 0.3
2023-Feb-07 Tue 3.7 3.73 3.52 3.58 ### ### 0.3
2023-Feb-06 Mon ### 3.75 ### 3.71 761,258 1,427,358 86.0 86.0 ###
2023-Feb-03 Fri 3.8 3.83 3.54 ### 2,480,546 ### ### ### 0.0
2023-Feb-02 Thu ### ### 3.78 3.79 15.2 15.2 ###
2023-Feb-01 Wed ### ### 3.875 3.88 ### ### 0.3
2023-Jan-31 Tue ### ### 3.825 3.88 734,152 ### 25.9 25.9 0.3
2023-Jan-30 Mon ### 4.045 ### ### 674,481 ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### ### ### 0.0
2023-Jan-25 Wed 3.88 ### 3.88 ### 612,871 ### 76.6 76.6 0.0
2023-Jan-24 Tue ### ### 3.86 3.87 820,352 1,583,279 ### ### ###
2023-Jan-23 Mon ### 4 ### ### ### ### 0.0
2023-Jan-20 Fri 4 ### ### ### 634,872 0 23.9 23.9 0.0
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed ### ### 4 ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### 4 987,576 0 32.3 32.3 0.3
2023-Jan-16 Mon ### 4.045 ### ### ### ### 0.0
2023-Jan-13 Fri ### ### 3.86 ### 457,483 882,942 70.1 70.1 0.0
2023-Jan-12 Thu ### ### 3.83 3.85 469,049 898,228 20.5 20.5 0.3
2023-Jan-11 Wed ### ### 3.86 ### 444,886 858,629 26.7 26.7 0.0
2023-Jan-10 Tue ### ### 3.78 ### 1,135,840 ### 75.4 75.4 0.0
2023-Jan-09 Mon ### ### 3.88 ### 791,854 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 399,671 0 76.2 76.2 0.0
2023-Jan-05 Thu ### ### 3.89 ### 385,355 ### 65.5 65.5 0.0
2023-Jan-04 Wed 3.83 3.945 3.82 ### 432,770 1,680,229 80.9 80.9 0.0
2023-Jan-03 Tue 3.88 3.88 3.77 3.8 375,923 ### 27.9 27.9 ###
2022-Dec-30 Fri 3.85 ### 3.81 3.88 479,855 914,123 70.5 70.5 0.3
2022-Dec-29 Thu 3.76 3.84 3.76 3.83 ### ### ###
2022-Dec-28 Wed 3.79 3.85 3.76 3.83 348,457 1,325,878 84.1 84.1 ###
2022-Dec-23 Fri 3.72 3.8 3.72 3.78 465,540 ### ### ### 0.3
2022-Dec-22 Thu 3.71 3.79 3.7 3.78 424,087 ### 82.1 82.1 0.3
2022-Dec-21 Wed 3.75 3.75 ### 3.73 ### ### ###
2022-Dec-20 Tue 3.75 3.75 ### ### 558,679 1,047,523 25.2 25.2 0.0
2022-Dec-19 Mon 3.79 3.79 3.71 3.74 410,277 ### 27.1 27.1 0.3
2022-Dec-16 Fri 3.75 3.76 3.71 3.74 790,873 ### ### ### 0.3
2022-Dec-15 Thu 3.8 3.81 3.75 3.77 37.7 37.7 ###
2022-Dec-14 Wed 3.75 3.79 ### 3.76 69.6 69.6 0.3
2022-Dec-13 Tue ### 3.71 ### 3.71 590,880 1,096,082 ### ### ###
2022-Dec-12 Mon ### ### 3.53 ### 783,173 ### 83.6 83.6 0.0
2022-Dec-09 Fri 3.58 ### 3.51 ### 80.7 80.7 0.0
2022-Dec-08 Thu 3.59 3.59 3.49 3.53 ### ### 0.3
2022-Dec-07 Wed 3.53 3.57 3.52 3.56 ### ### 0.3
2022-Dec-06 Tue 3.55 3.59 3.53 3.58 81.4 81.4 0.3
2022-Dec-05 Mon ### ### 3.54 3.57 ### ### 0.3
2022-Dec-02 Fri ### ### 3.54 ### 715,040 1,265,620 ### ### 0.0
2022-Dec-01 Thu 3.52 3.59 3.49 3.55 660,058 ### 75.1 75.1 ###
2022-Nov-30 Wed 3.48 3.5 3.46 3.5 881,340 ### ### ### 0.3
2022-Nov-29 Tue 3.5 3.53 3.47 3.47 ### ### 0.2
2022-Nov-28 Mon 3.5 3.54 3.45 3.51 594,129 2,076,480 77.2 77.2 ###
2022-Nov-25 Fri ### 3.525 ### 3.49 1,088,157 1,917,876 89.7 89.7 ###
2022-Nov-24 Thu ### ### ### ### 483,925 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 505,088 0 39.0 39.0 0.0
2022-Nov-18 Fri ### ### ### ### 660,445 0 ### ### 0.0
2022-Nov-17 Thu ### 3.44 ### 3.4 87.6 87.6 0.2
2022-Nov-16 Wed ### ### 3.26 ### 847,626 ### 37.5 37.5 0.0
2022-Nov-15 Tue ### ### 3.285 ### 1,327,483 ### ### ### 0.0
2022-Nov-14 Mon 3.43 3.43 3.28 3.29 13.2 13.2 ###
2022-Nov-11 Fri 3.4 3.44 ### 3.4 996,179 1,713,427 ### ### 0.2
2022-Nov-10 Thu ### ### 3.26 ### 374,789 ### 72.4 72.4 0.0
2022-Nov-09 Wed 3.2 ### ### ### 1,142,879 0 ### ### 0.0
2022-Nov-08 Tue 3.2 3.2 ### ### ### ### 0.0
2022-Nov-07 Mon 3.29 3.29 ### ### 593,641 ### ### ### 0.0
2022-Nov-04 Fri 3.28 ### 3.21 3.21 ### ### ###
2022-Nov-03 Thu ### ### 3.22 3.29 601,479 968,381 ### ### ###
2022-Nov-02 Wed ### ### 3.28 ### 81.9 81.9 0.0
2022-Nov-01 Tue 3.22 ### 3.22 ### 1,183,349 ### 84.5 84.5 0.0
2022-Oct-31 Mon ### ### ### 3.21 ### ### ###
2022-Oct-28 Fri 3.26 ### 3.22 3.27 ### ### ###
2022-Oct-27 Thu ### ### ### 3.29 33.1 33.1 ###
2022-Oct-26 Wed 3.25 3.42 3.22 ### 1,191,049 3,954,282 ### ### 0.0
2022-Oct-25 Tue 3.25 3.25 3.2 3.24 457,787 ### ### ### ###
2022-Oct-24 Mon 3.21 3.21 ### ### ### ### 0.0
2022-Oct-21 Fri ### 3.2 ### ### 1,105,885 ### ### ### 0.0
2022-Oct-20 Thu 3.22 3.28 ### ### 561,822 921,388 38.3 38.3 0.0
2022-Oct-19 Wed ### ### 3.2 3.23 ### ### ###
2022-Oct-18 Tue ### 3.4 3.26 3.28 1,622,248 5,402,085 ### ### 0.2
2022-Oct-17 Mon 3.47 3.47 ### ### 12.0 12.0 0.0
2022-Oct-14 Fri 3.51 3.55 3.47 3.49 ### ### ###
2022-Oct-13 Thu 3.43 3.45 ### 3.45 683,725 1,179,425 75.2 75.2 ###
2022-Oct-12 Wed 3.42 3.46 ### 3.44 ### ### 0.2
2022-Oct-11 Tue 3.43 3.46 ### 3.42 418,743 724,425 45.7 45.7 0.2
2022-Oct-10 Mon 3.45 3.48 3.41 3.42 560,920 ### 36.0 36.0 0.2
2022-Oct-07 Fri 3.5 3.53 3.48 3.48 316,947 ### 30.7 30.7 0.2
2022-Oct-06 Thu 3.5 3.53 3.46 3.51 330,148 ### ### ### ###
2022-Oct-05 Wed 3.57 3.57 3.49 3.52 ### ### ###
2022-Oct-04 Tue 3.48 3.57 3.43 3.53 532,287 ### ### ### 0.3
2022-Oct-03 Mon 3.52 3.52 3.41 3.42 255,676 ### ### ### 0.2
2022-Sep-30 Fri 3.48 3.49 3.44 3.46 435,643 ### ### ### 0.2
2022-Sep-29 Thu 3.57 3.59 3.49 3.49 735,123 ### 21.8 21.8 ###
2022-Sep-28 Wed 3.54 3.58 ### 3.54 75.7 75.7 0.3
2022-Sep-27 Tue 3.53 ### 3.5 3.59 ### ### ###
2022-Sep-26 Mon 3.48 3.56 3.47 3.52 355,473 1,249,487 ### ### ###
2022-Sep-23 Fri 3.55 3.58 3.46 3.54 ### ### 0.3
2022-Sep-21 Wed ### ### 3.57 3.59 35.7 35.7 ###
2022-Sep-20 Tue ### ### ### ### 41.5 41.5 0.0
2022-Sep-19 Mon 3.7 3.74 ### ### ### ### 0.0
2022-Sep-16 Fri 3.77 3.8 ### ### 1,077,255 2,046,784 ### ### 0.0
2022-Sep-15 Thu ### ### 3.77 3.77 837,025 ### 11.9 11.9 ###
2022-Sep-14 Wed ### ### 3.83 3.85 ### ### 0.3
2022-Sep-13 Tue 3.88 ### 3.85 ### 677,847 1,304,855 82.2 82.2 0.0
2022-Sep-12 Mon 3.8 ### 3.8 3.87 522,347 992,459 83.5 83.5 ###
2022-Sep-09 Fri 3.8 3.825 3.74 3.79 ### ### ###
2022-Sep-08 Thu 3.77 3.84 3.76 3.8 475,886 ### 63.7 63.7 ###
2022-Sep-07 Wed 3.77 3.8 3.7 3.8 634,554 2,379,577 ### ### ###
2022-Sep-06 Tue 3.85 ### 3.77 3.79 25.0 25.0 ###
2022-Sep-05 Mon ### ### 3.83 3.83 542,677 1,039,226 ### ### ###
2022-Sep-02 Fri ### ### ### ### 273,025 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 716,728 0 78.1 78.1 0.0
2022-Aug-31 Wed ### ### 3.985 4 16.4 16.4 0.3
2022-Aug-30 Tue ### ### ### ### 992,252 0 80.2 80.2 0.0
2022-Aug-29 Mon ### ### ### ### 1,612,972 0 72.5 72.5 0.0
2022-Aug-26 Fri 3.76 4.26 3.75 ### ### ### 0.0
2022-Aug-25 Thu ### 3.74 ### 3.74 636,922 1,191,044 79.9 79.9 0.3
2022-Aug-24 Wed ### 3.7 ### ### 503,187 ### ### ### 0.0
2022-Aug-23 Tue ### 3.72 ### ### ### ### 0.0
2022-Aug-22 Mon 3.73 3.74 ### 3.74 ### ### 0.3
2022-Aug-19 Fri 3.79 3.8 3.73 3.75 30.3 30.3 0.3
2022-Aug-18 Thu 3.85 3.86 3.76 3.78 422,122 1,608,284 28.9 28.9 0.3
2022-Aug-17 Wed 3.78 3.85 3.78 3.84 450,887 ### ### ### 0.3
2022-Aug-16 Tue 3.8 ### 3.75 3.77 439,184 823,470 ### ### ###
2022-Aug-15 Mon 3.81 3.82 3.725 3.77 338,559 ### ### ### ###
2022-Aug-12 Fri 3.79 3.81 3.75 3.81 356,272 ### 73.6 73.6 0.3
2022-Aug-11 Thu ### 3.87 ### 3.81 1,106,024 2,140,156 ### ### 0.3
2022-Aug-10 Wed 3.74 3.745 ### ### 633,322 ### 20.8 20.8 0.0
2022-Aug-09 Tue 3.75 3.79 3.71 3.73 31.4 31.4 ###
2022-Aug-08 Mon 3.8 3.8 ### 3.77 1,344,146 2,553,877 29.6 29.6 ###
2022-Aug-05 Fri 3.73 3.83 ### 3.83 1,096,627 2,100,040 ### ### ###
2022-Aug-04 Thu 3.49 3.76 3.48 3.73 1,810,944 ### 95.2 95.2 ###
2022-Aug-03 Wed 3.48 3.53 3.45 3.49 487,957 ### 65.0 65.0 ###
2022-Aug-02 Tue 3.45 3.49 3.42 3.48 677,840 ### 76.8 76.8 0.2
2022-Aug-01 Mon 3.48 3.53 3.48 3.48 1,177,479 ### ### ### 0.2
2022-Jul-29 Fri 3.53 3.53 3.475 3.48 1,029,352 ### ### ### 0.2
2022-Jul-28 Thu 3.45 3.51 3.43 3.49 66.3 66.3 ###
2022-Jul-27 Wed 3.45 3.47 3.42 3.46 ### ### 0.2
2022-Jul-26 Tue 3.52 3.52 3.43 3.45 481,358 ### ### ### ###
2022-Jul-25 Mon 3.47 3.54 3.43 3.47 1,111,954 3,875,159 74.1 74.1 0.2
2022-Jul-22 Fri 3.4 3.43 ### 3.4 67.3 67.3 0.2
2022-Jul-21 Thu ### 3.41 ### 3.4 632,572 ### 72.7 72.7 0.2
2022-Jul-20 Wed ### 3.41 3.29 ### 995,672 ### ### ### 0.0
2022-Jul-19 Tue ### ### 3.25 3.28 885,680 ### 18.8 18.8 0.2
2022-Jul-18 Mon 3.27 ### 3.23 ### ### ### 0.0
2022-Jul-15 Fri 3.25 3.28 ### 3.25 2,620,471 4,297,572 ### ### 0.2
2022-Jul-14 Thu 3.46 3.49 3.2 3.25 7,807,471 ### 4.2 4.2 0.2
2022-Jul-13 Wed 3.54 3.59 3.5 3.55 69.4 69.4 ###
2022-Jul-12 Tue ### ### 3.54 3.56 1,691,088 2,993,225 ### ### 0.3
2022-Jul-11 Mon 3.71 3.71 ### ### 1,778,842 3,299,751 39.0 39.0 0.0
2022-Jul-08 Fri 3.8 3.8 ### 3.71 15.3 15.3 ###
2022-Jul-07 Thu 3.7 3.79 ### 3.75 2,547,085 4,826,726 78.5 78.5 0.3
2022-Jul-06 Wed ### 3.72 ### ### 66.0 66.0 0.0
2022-Jul-05 Tue 3.74 3.76 ### ### ### ### 0.0
2022-Jul-04 Mon 3.87 3.87 ### 3.71 11.9 11.9 ###
2022-Jul-01 Fri 3.82 3.89 3.77 3.78 26.3 26.3 0.3
2022-Jun-30 Thu 3.85 3.89 ### 3.82 ### ### 0.3
2022-Jun-29 Wed 3.87 ### 3.785 3.85 1,263,774 ### ### ### 0.3
2022-Jun-28 Tue ### ### 3.88 ### 925,527 1,795,522 37.1 37.1 0.0
2022-Jun-27 Mon ### 4 3.89 ### ### ### 0.0
2022-Jun-24 Fri 3.82 3.87 3.77 3.85 52.9 52.9 0.3
2022-Jun-23 Thu ### ### 3.81 3.82 589,340 ### 35.7 35.7 0.3
2022-Jun-22 Wed ### 4 3.86 3.88 ### ### 0.3
2022-Jun-21 Tue ### ### 3.76 ### ### ### 0.0
2022-Jun-20 Mon 4.22 4.24 ### 4 2,111,887 ### 21.7 21.7 0.3
2022-Jun-17 Fri ### 4.375 4.275 ### ### ### 0.0
2022-Jun-16 Thu 4.55 4.55 ### ### ### ### 0.0
2022-Jun-15 Wed 4.52 4.56 4.47 4.5 649,023 ### 52.9 52.9 ###
2022-Jun-14 Tue ### ### 4.45 4.51 45.5 45.5 0.3
2022-Jun-10 Fri ### 4.72 ### ### 49.7 49.7 0.0
2022-Jun-09 Thu 4.75 4.75 ### ### 317,673 754,473 ### ### 0.0
2022-Jun-08 Wed 4.7 4.75 ### 4.74 270,278 ### ### ### 0.3
2022-Jun-07 Tue 4.72 4.72 4.655 ### ### ### 0.0
2022-Jun-06 Mon 4.75 4.77 ### ### 346,846 827,227 38.6 38.6 0.0
2022-Jun-03 Fri 4.8 4.8 4.71 4.74 ### ### 0.3
2022-Jun-02 Thu 4.72 4.79 4.72 4.74 75.4 75.4 0.3
2022-Jun-01 Wed 4.82 4.87 4.74 4.76 43.0 43.0 ###
2022-May-31 Tue 4.81 4.87 4.785 4.86 ### ### 0.3
2022-May-30 Mon 4.77 4.81 4.74 4.81 68.1 68.1 ###
2022-May-27 Fri 4.75 4.79 ### ### ### ### 0.0
2022-May-26 Thu 4.77 4.85 4.73 4.74 40.6 40.6 0.3
2022-May-25 Wed 4.75 4.84 4.72 4.83 ### ### 0.3
2022-May-24 Tue 4.77 4.81 4.75 4.76 ### ### ###
2022-May-23 Mon 4.75 4.79 4.71 4.79 349,545 ### ### ### 0.3
2022-May-20 Fri 4.7 4.76 ### 4.75 ### ### ###
2022-May-19 Thu 4.75 4.75 ### 4.73 538,372 ### 32.6 32.6 0.3
2022-May-18 Wed 4.82 ### ### 4.83 66.3 66.3 0.3
2022-May-17 Tue 4.88 ### 4.79 4.8 497,880 1,192,422 ### ### 0.3
2022-May-16 Mon ### ### 4.83 4.87 696,384 ### 25.9 25.9 0.3
2022-May-13 Fri 4.81 ### 4.81 ### 834,271 2,006,421 ### ### 0.0
2022-May-12 Thu 4.88 ### 4.83 4.86 391,553 ### ### ### 0.3
2022-May-11 Wed 4.86 ### 4.84 ### 337,559 ### 72.9 72.9 0.0
2022-May-10 Tue 4.87 4.88 4.81 4.86 314,928 1,525,826 ### ### 0.3
2022-May-09 Mon 4.87 4.88 4.81 4.86 314,928 1,525,826 ### ### 0.3
2022-May-06 Fri ### ### 4.885 ### 398,424 973,150 ### ### 0.0
2022-May-05 Thu ### 5 ### ### 270,579 676,447 75.4 75.4 0.0
2022-May-04 Wed ### 4.985 4.88 ### 394,120 ### 49.8 49.8 0.0
2022-May-03 Tue ### ### ### ### 41.8 41.8 0.0
2022-May-02 Mon ### ### ### 5 251,424 0 ### ### 0.4
2022-Apr-29 Fri ### ### 5 ### 422,328 1,055,820 31.0 31.0 0.0
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed 5 ### 4.925 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 1,039,344 0 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 2,224,988 0 76.3 76.3 0.0
2022-Apr-21 Thu 5.24 5.24 ### ### ### ### 0.0
2022-Apr-20 Wed ### 5.26 5 ### 89.1 89.1 0.0
2022-Apr-19 Tue ### ### ### ### 318,072 0 ### ### 0.0
2022-Apr-14 Thu ### ### ### ### 610,089 0 73.5 73.5 0.0
2022-Apr-13 Wed 5 ### 5 ### 317,783 794,457 ### ### 0.0
2022-Apr-12 Tue ### ### ### 5 447,251 0 49.0 49.0 0.4
2022-Apr-11 Mon ### ### ### ### 312,876 0 ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 673,357 0 ### ### 0.0
2022-Apr-07 Thu ### ### 4.89 ### 767,426 1,876,356 44.8 44.8 0.0
2022-Apr-06 Wed 4.87 ### 4.87 ### ### ### 0.0
2022-Apr-05 Tue ### 5 4.86 4.87 755,679 ### ### ### 0.3
2022-Apr-04 Mon 4.85 ### 4.82 ### ### ### 0.0
2022-Apr-01 Fri 4.82 4.86 4.8 4.82 271,820 ### ### ### 0.3
2022-Mar-31 Thu 4.87 4.89 4.81 4.81 693,288 3,362,446 27.4 27.4 ###
2022-Mar-30 Wed 4.88 ### 4.86 4.86 38.1 38.1 0.3
2022-Mar-29 Tue 4.86 ### 4.83 4.88 64.8 64.8 0.3
2022-Mar-28 Mon 4.85 4.87 4.81 4.81 348,776 1,688,075 44.0 44.0 ###
2022-Mar-25 Fri ### ### 4.81 4.82 4,458,243 10,722,074 ### ### 0.3
2022-Mar-24 Thu 4.8 ### 4.8 4.88 445,220 1,068,528 79.4 79.4 0.3
2022-Mar-23 Wed 4.88 ### 4.82 4.83 482,244 ### ### ### 0.3
2022-Mar-22 Tue ### ### 4.83 4.84 428,559 ### 26.3 26.3 0.3
2022-Mar-21 Mon ### ### 4.83 4.83 ### ### 0.3
2022-Mar-18 Fri 4.85 ### 4.84 5 ### ### 0.4
2022-Mar-17 Thu ### ### 4.85 4.86 ### ### 0.3
2022-Mar-16 Wed 4.78 4.88 4.76 4.85 ### ### ###
2022-Mar-15 Tue 4.77 4.86 4.75 4.78 466,825 ### 75.8 75.8 ###
2022-Mar-14 Mon 4.8 4.83 4.74 4.81 ### ### ###
2022-Mar-11 Fri 4.84 4.88 4.73 4.75 24.7 24.7 ###
2022-Mar-10 Thu ### 5 4.84 4.84 ### ### 0.3
2022-Mar-09 Wed 4.7 4.82 ### 4.79 ### ### 0.3
2022-Mar-08 Tue ### 4.725 ### 4.7 ### ### 0.3
2022-Mar-07 Mon 4.72 4.73 ### 4.7 ### ### 0.3
2022-Mar-04 Fri ### 4.73 ### 4.73 86.5 86.5 0.3
2022-Mar-03 Thu ### 4.725 ### ### 1,665,854 3,935,580 ### ### 0.0
2022-Mar-02 Wed ### ### 4.51 4.56 ### ### 0.3
2022-Mar-01 Tue 4.73 4.74 ### ### ### ### 0.0
2022-Feb-28 Mon 4.76 4.8 ### 4.7 ### ### 0.3
2022-Feb-25 Fri ### ### 4.74 4.77 8.7 8.7 ###
2022-Feb-24 Thu 5.2 5.26 4.87 ### 2,365,459 11,981,049 24.9 24.9 0.0
2022-Feb-23 Wed ### ### 5.26 5.29 471,225 1,239,321 ### ### 0.4
2022-Feb-22 Tue 5.28 ### 5.28 ### 456,476 ### 90.6 90.6 0.0
2022-Feb-21 Mon 5.29 ### 5.27 ### 479,140 ### 78.9 78.9 0.0
2022-Feb-18 Fri 5.29 ### 5.28 ### 418,629 1,105,180 62.8 62.8 0.0
2022-Feb-17 Thu ### 5.4 ### ### ### ### 0.0
2022-Feb-16 Wed 5.26 ### ### ### ### ### 0.0
2022-Feb-15 Tue ### 5.21 ### 5.2 876,724 ### 87.0 87.0 ###
2022-Feb-14 Mon ### ### ### ### 644,928 0 47.0 47.0 0.0
2022-Feb-11 Fri 5.24 5.28 ### ### 442,188 1,167,376 ### ### 0.0
2022-Feb-10 Thu ### ### 5.26 5.26 ### ### 0.4
2022-Feb-09 Wed ### ### ### ### 683,679 0 ### ### 0.0
2022-Feb-08 Tue ### 5.22 ### ### 61.7 61.7 0.0
2022-Feb-07 Mon 5.2 ### ### 5.21 64.6 64.6 0.4
2022-Feb-04 Fri 5.2 5.29 ### 5.2 950,859 2,515,022 ### ### ###
2022-Feb-03 Thu 5.25 5.27 ### 5.25 ### ### 0.4
2022-Feb-02 Wed ### 5.29 ### 5.26 80.4 80.4 0.4
2022-Feb-01 Tue ### 5.2 ### ### 715,744 ### 64.8 64.8 0.0
2022-Jan-31 Mon ### ### ### ### 26.0 26.0 0.0
2022-Jan-28 Fri 5 ### ### ### ### ### 0.0
2022-Jan-27 Thu ### ### 4.89 4.89 24.2 24.2 ###
2022-Jan-25 Tue ### ### ### ### 63.9 63.9 0.0
2022-Jan-24 Mon ### ### ### ### ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 619,880 0 63.3 63.3 0.0
2022-Jan-20 Thu ### ### ### ### 1,002,544 0 32.6 32.6 0.0
2022-Jan-19 Wed ### 5.24 ### ### 675,749 ### 69.2 69.2 0.0
2022-Jan-18 Tue 5.2 5.25 ### 5.22 958,155 2,515,156 68.5 68.5 0.4
2022-Jan-17 Mon 5.2 5.25 ### ### ### ### 0.0
2022-Jan-14 Fri ### ### 5.21 5.21 925,774 2,411,641 19.7 19.7 0.4
2022-Jan-13 Thu ### ### ### ### 529,952 0 30.7 30.7 0.0
2022-Jan-12 Wed ### ### ### ### 545,985 0 ### ### 0.0
2022-Jan-11 Tue 5.43 5.46 ### ### 26.3 26.3 0.0
2022-Jan-10 Mon 5.49 5.51 5.44 5.45 1,847,143 ### ### ### ###
2022-Jan-07 Fri 5.4 5.48 ### 5.48 ### ### ###
2022-Jan-06 Thu 5.45 5.5 ### ### 1,262,126 3,470,846 ### ### 0.0
2022-Jan-05 Wed ### ### ### 5.48 ### ### ###
2022-Jan-04 Tue 5.8 5.85 5.58 ### ### ### 0.0
2021-Dec-31 Fri 5.55 5.87 5.53 ### ### ### 0.0
2021-Dec-30 Thu 5.42 5.56 5.41 5.5 1,591,848 8,731,286 ### ### 0.4
2021-Dec-29 Wed ### ### ### ### 1,101,176 0 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 2,923,055 0 ### ### 0.0
2021-Dec-23 Thu 5.52 5.53 4.84 ### 10,629,257 ### ### ### 0.0
2021-Dec-22 Wed ### ### 5.58 ### ### ### 0.0
2021-Dec-21 Tue 5.55 ### 5.55 ### ### ### 0.0
2021-Dec-20 Mon ### ### 5.57 ### 1,058,444 ### 51.5 51.5 0.0
2021-Dec-17 Fri ### ### 5.56 5.58 1,224,850 3,405,082 ### ### 0.4
2021-Dec-16 Thu ### ### 5.48 5.56 3,167,256 8,678,281 32.3 32.3 0.4
2021-Dec-15 Wed ### ### 5.56 ### ### ### 0.0
2021-Dec-14 Tue 5.55 ### 5.54 ### 1,131,257 3,133,581 ### ### 0.0
2021-Dec-13 Mon ### ### 5.58 5.59 ### ### ###
2021-Dec-10 Fri ### ### 5.59 ### ### ### 0.0
2021-Dec-09 Thu 5.54 ### 5.52 ### 831,141 2,293,949 ### ### 0.0
2021-Dec-08 Wed 5.56 5.56 5.49 5.55 33.8 33.8 ###
2021-Dec-07 Tue 5.52 ### 5.47 5.56 1,016,379 ### 70.0 70.0 0.4


1 2 3 4 5 6 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 2024-04-27 07:31:10 thru 2024-04-27 07:31:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000