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 26-Apr-28 10:27:55 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 .. Monday 27th April 2026
Latest price with VOLUME for BGA .. Friday 24th April 2026

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 7 Next >>


End of day Prices (full format),

600 Days for (BGA) BEGA CHEESE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-27 Mon 5.71 5.87 5.71 5.84 170,520 ### 81.0 81.0 0.4
2026-Apr-24 Fri 5.81 ### 5.79 5.87 77.2 77.2 ###
2026-Apr-23 Thu 5.77 5.81 ### 5.79 74.3 74.3 ###
2026-Apr-22 Wed ### ### ### 5.76 782,328 0 20.3 20.3 ###
2026-Apr-21 Tue ### 5.985 ### ### 67.6 67.6 0.0
2026-Apr-20 Mon ### ### 5.885 ### 352,851 ### ### ### 0.0
2026-Apr-17 Fri 5.82 ### 5.82 ### ### ### 0.0
2026-Apr-16 Thu ### 6.2 5.86 ### 9.2 9.2 0.0
2026-Apr-15 Wed 6 ### ### ### 34.3 34.3 0.0
2026-Apr-14 Tue ### 6.2 ### 6 ### ### 0.4
2026-Apr-13 Mon ### ### ### ### 309,221 0 38.1 38.1 0.0
2026-Apr-10 Fri ### ### ### ### 34.4 34.4 0.0
2026-Apr-09 Thu 6.2 6.27 ### 6.22 ### ### 0.4
2026-Apr-08 Wed 6.21 6.23 ### ### ### ### 0.0
2026-Apr-07 Tue 6.21 6.21 ### ### 763,054 2,369,282 23.0 23.0 0.0
2026-Apr-02 Thu ### ### 6 ### ### ### 0.0
2026-Apr-01 Wed ### ### ### ### 64.9 64.9 0.0
2026-Mar-31 Tue 5.84 ### 5.81 ### ### ### 0.0
2026-Mar-30 Mon 5.85 5.88 5.78 5.84 43.5 43.5 0.4
2026-Mar-27 Fri 5.81 ### 5.8 5.89 ### ### ###
2026-Mar-26 Thu ### ### 5.8 5.86 39.1 39.1 0.4
2026-Mar-25 Wed 5.82 ### 5.78 5.84 ### ### 0.4
2026-Mar-24 Tue 5.7 5.8 ### 5.78 515,042 1,493,621 79.3 79.3 0.4
2026-Mar-23 Mon 5.57 5.71 5.5 5.7 ### ### 0.4
2026-Mar-20 Fri ### ### 5.555 ### 2,913,373 ### ### ### 0.0
2026-Mar-19 Thu ### 5.7 ### ### 52.5 52.5 0.0
2026-Mar-18 Wed 5.76 5.77 ### 5.73 325,026 ### 33.0 33.0 ###
2026-Mar-17 Tue 5.7 5.78 ### 5.74 72.8 72.8 0.4
2026-Mar-16 Mon 5.7 5.79 5.7 5.72 78.4 78.4 0.4
2026-Mar-13 Fri 5.88 ### ### 5.82 868,142 0 34.5 34.5 0.4
2026-Mar-12 Thu 5.87 ### 5.72 5.76 ### ### ###
2026-Mar-11 Wed ### ### ### ### 621,554 0 21.3 21.3 0.0
2026-Mar-10 Tue ### ### ### ### ### ### 0.0
2026-Mar-09 Mon 5.85 ### 5.755 5.89 ### ### ###
2026-Mar-06 Fri ### ### 5.85 ### 70.8 70.8 0.0
2026-Mar-05 Thu ### 6.23 ### 6.2 65.4 65.4 0.4
2026-Mar-04 Wed ### 6.23 ### ### 1,080,074 ### ### ### 0.0
2026-Mar-03 Tue ### ### 6.23 6.29 44.6 44.6 ###
2026-Mar-02 Mon 6.28 ### 6.25 ### 470,187 ### 77.0 77.0 0.0
2026-Feb-27 Fri 6.29 6.29 ### 6.28 2,143,350 ### ### ### 0.4
2026-Feb-26 Thu 6.2 6.29 ### 6.26 424,656 1,335,543 73.7 73.7 0.4
2026-Feb-25 Wed ### ### ### 6.22 69.4 69.4 0.4
2026-Feb-24 Tue 6.24 ### ### ### 665,125 0 ### ### 0.0
2026-Feb-23 Mon 6.58 ### 6.23 ### 650,379 ### ### ### 0.0
2026-Feb-20 Fri 6.25 6.72 6.25 6.54 ### ### 0.5
2026-Feb-19 Thu ### ### 5.925 6.21 ### ### ###
2026-Feb-18 Wed ### ### ### ### 465,082 0 31.2 31.2 0.0
2026-Feb-17 Tue ### ### ### ### 73.9 73.9 0.0
2026-Feb-16 Mon ### 6.085 ### ### 75.9 75.9 0.0
2026-Feb-13 Fri ### ### ### ### ### ### 0.0
2026-Feb-12 Thu ### ### 5.89 ### 83.6 83.6 0.0
2026-Feb-11 Wed ### ### ### ### ### ### 0.0
2026-Feb-10 Tue ### ### ### ### ### ### 0.0
2026-Feb-09 Mon ### 6.185 ### ### 475,974 1,471,949 ### ### 0.0
2026-Feb-06 Fri 6 ### ### ### 60.8 60.8 0.0
2026-Feb-05 Thu 6.24 6.26 ### ### 585,049 ### 41.9 41.9 0.0
2026-Feb-04 Wed 6 6.2 6 6.2 492,459 ### ### ### 0.4
2026-Feb-03 Tue 6.25 6.26 ### ### 484,872 1,517,649 ### ### 0.0
2026-Feb-02 Mon ### 6.24 ### ### ### ### 0.0
2026-Jan-30 Fri ### ### ### ### 505,556 0 ### ### 0.0
2026-Jan-29 Thu ### ### ### ### 85.1 85.1 0.0
2026-Jan-28 Wed ### ### ### ### ### ### 0.0
2026-Jan-27 Tue ### ### ### ### 38.0 38.0 0.0
2026-Jan-23 Fri ### ### ### ### 78.0 78.0 0.0
2026-Jan-22 Thu ### ### 5.89 ### ### ### 0.0
2026-Jan-21 Wed ### ### 5.82 ### ### ### 0.0
2026-Jan-20 Tue ### ### 5.86 ### 74.3 74.3 0.0
2026-Jan-19 Mon ### ### ### ### ### ### 0.0
2026-Jan-16 Fri ### ### ### ### 73.2 73.2 0.0
2026-Jan-15 Thu 6.24 6.24 ### ### ### ### 0.0
2026-Jan-14 Wed ### 6.27 6.125 6.2 ### ### 0.4
2026-Jan-13 Tue ### 6.325 ### ### 871,342 ### ### ### 0.0
2026-Jan-12 Mon 6 ### 6 ### 455,423 ### 68.6 68.6 0.0
2026-Jan-09 Fri ### 6 ### ### ### ### 0.0
2026-Jan-08 Thu ### ### 5.84 ### 346,529 ### 30.6 30.6 0.0
2026-Jan-07 Wed 5.81 ### 5.81 ### 305,055 886,184 ### ### 0.0
2026-Jan-06 Tue ### ### 5.81 5.86 292,250 848,986 ### ### 0.4
2026-Jan-05 Mon ### ### ### ### 66.2 66.2 0.0
2026-Jan-02 Fri 6 ### ### ### 71.3 71.3 0.0
2025-Dec-31 Wed ### ### ### ### 192,259 0 79.0 79.0 0.0
2025-Dec-30 Tue ### ### ### ### 65.2 65.2 0.0
2025-Dec-29 Mon ### ### ### ### 132,320 0 21.3 21.3 0.0
2025-Dec-24 Wed ### ### ### ### 73.1 73.1 0.0
2025-Dec-23 Tue 6 ### 6 ### ### ### 0.0
2025-Dec-22 Mon ### 6.21 ### ### ### ### 0.0
2025-Dec-19 Fri 6 ### ### ### 1,291,750 0 81.0 81.0 0.0
2025-Dec-18 Thu ### ### ### ### 480,652 0 79.3 79.3 0.0
2025-Dec-17 Wed ### ### 6 ### 439,628 1,318,884 32.4 32.4 0.0
2025-Dec-16 Tue ### ### 6 ### ### ### 0.0
2025-Dec-15 Mon ### ### 5.84 ### 467,828 1,366,057 ### ### 0.0
2025-Dec-12 Fri ### ### ### ### 339,744 0 ### ### 0.0
2025-Dec-11 Thu 5.89 ### 5.81 5.89 ### ### ###
2025-Dec-10 Wed ### ### 5.84 5.86 483,328 ### ### ### 0.4
2025-Dec-09 Tue ### ### 5.88 5.88 ### ### 0.4
2025-Dec-08 Mon ### 6 5.89 ### 561,381 ### 81.0 81.0 0.0
2025-Dec-05 Fri 6 6 5.885 ### 590,521 3,509,171 ### ### 0.0
2025-Dec-04 Thu 6 ### ### ### ### ### 0.0
2025-Dec-03 Wed ### ### ### 6 ### ### 0.4
2025-Dec-02 Tue ### 6.045 ### ### 80.7 80.7 0.0
2025-Dec-01 Mon ### ### ### ### ### ### 0.0
2025-Nov-28 Fri 5.86 6 5.86 6 ### ### 0.4
2025-Nov-27 Thu ### ### ### ### 68.2 68.2 0.0
2025-Nov-26 Wed 6 ### ### ### ### ### 0.0
2025-Nov-25 Tue 5.88 ### 5.83 ### 605,957 ### ### ### 0.0
2025-Nov-24 Mon 5.89 ### 5.85 ### 430,870 ### 69.6 69.6 0.0
2025-Nov-21 Fri 6 ### 5.85 ### 595,079 ### ### ### 0.0
2025-Nov-20 Thu ### 6.045 ### ### 1,153,744 ### ### ### 0.0
2025-Nov-19 Wed ### 6 5.83 ### 705,072 ### 76.5 76.5 0.0
2025-Nov-18 Tue 5.89 ### ### ### 888,223 0 ### ### 0.0
2025-Nov-17 Mon ### ### 5.76 ### 862,547 ### ### ### 0.0
2025-Nov-14 Fri 5.76 ### 5.7 ### ### ### 0.0
2025-Nov-13 Thu 5.88 ### 5.78 5.89 1,778,175 5,138,925 73.8 73.8 ###
2025-Nov-12 Wed 5.7 5.88 ### 5.86 86.9 86.9 0.4
2025-Nov-11 Tue ### ### ### ### 94.1 94.1 0.0
2025-Nov-10 Mon ### 5.355 ### ### ### ### 0.0
2025-Nov-07 Fri ### ### ### ### ### ### 0.0
2025-Nov-06 Thu 5.28 ### ### 5.2 ### ### ###
2025-Nov-05 Wed 5.4 5.4 ### 5.25 342,289 924,180 33.8 33.8 0.4
2025-Nov-04 Tue 5.43 5.43 5.27 5.29 ### ### 0.4
2025-Nov-03 Mon ### ### 5.28 ### 353,476 933,176 ### ### 0.0
2025-Oct-31 Fri ### ### ### ### 211,975 0 22.3 22.3 0.0
2025-Oct-30 Thu ### 5.4 5.27 ### 78.3 78.3 0.0
2025-Oct-29 Wed 5.49 5.49 ### ### 16.7 16.7 0.0
2025-Oct-28 Tue ### 5.45 ### 5.45 487,050 ### ### ### ###
2025-Oct-27 Mon ### 5.47 ### ### 875,380 ### 71.9 71.9 0.0
2025-Oct-24 Fri 5.4 5.42 ### ### 34.0 34.0 0.0
2025-Oct-23 Thu ### ### ### ### 719,442 0 ### ### 0.0
2025-Oct-22 Wed ### ### 5.2 ### 691,342 1,797,489 75.2 75.2 0.0
2025-Oct-21 Tue ### ### 5.24 5.27 ### ### ###
2025-Oct-20 Mon 5.28 ### 5.25 ### ### ### 0.0
2025-Oct-17 Fri 5.23 ### 5.2 5.27 83.1 83.1 ###
2025-Oct-16 Thu 5.21 ### 5.21 5.24 ### ### 0.4
2025-Oct-15 Wed 5.25 5.29 ### ### 428,987 1,134,670 ### ### 0.0
2025-Oct-14 Tue ### 5.24 ### 5.2 75.8 75.8 ###
2025-Oct-13 Mon ### 5.2 ### ### 926,586 2,409,123 ### ### 0.0
2025-Oct-10 Fri ### ### ### ### ### ### 0.0
2025-Oct-09 Thu ### 5.21 ### ### 884,020 2,302,872 ### ### 0.0
2025-Oct-08 Wed 5 5.045 ### 5 69.1 69.1 0.4
2025-Oct-07 Tue ### ### ### ### ### ### 0.0
2025-Oct-06 Mon 5.25 5.25 ### ### 265,322 696,470 ### ### 0.0
2025-Oct-03 Fri 5.24 5.28 5.2 5.21 27.9 27.9 0.4
2025-Oct-02 Thu 5.2 5.23 ### 5.22 ### ### 0.4
2025-Oct-01 Wed 5.24 5.25 ### 5.2 288,820 758,152 ### ### ###
2025-Sep-30 Tue ### 5.26 ### ### 378,643 ### ### ### 0.0
2025-Sep-29 Mon ### 5.24 ### 5.21 ### ### 0.4
2025-Sep-26 Fri 5.22 5.23 ### ### 428,377 ### 25.9 25.9 0.0
2025-Sep-25 Thu ### ### ### 5.21 599,252 0 ### ### 0.4
2025-Sep-24 Wed 5.24 5.4 ### ### 1,384,644 ### 81.1 81.1 0.0
2025-Sep-23 Tue 5.25 ### 5.23 5.28 69.7 69.7 0.4
2025-Sep-22 Mon 5.44 5.44 5.27 5.27 17.3 17.3 ###
2025-Sep-19 Fri 5.48 5.48 ### 5.4 743,126 ### ### ### 0.4
2025-Sep-18 Thu 5.44 5.47 ### 5.43 34.4 34.4 0.4
2025-Sep-17 Wed 5.55 5.56 5.42 5.43 ### ### 0.4
2025-Sep-16 Tue 5.58 ### 5.53 5.56 487,154 1,346,980 32.7 32.7 0.4
2025-Sep-15 Mon 5.55 5.59 5.51 5.58 ### ### 0.4
2025-Sep-12 Fri 5.56 ### 5.54 5.59 450,255 ### 67.5 67.5 ###
2025-Sep-11 Thu 5.51 5.58 5.51 5.53 ### ### ###
2025-Sep-10 Wed 5.59 ### 5.54 ### ### ### 0.0
2025-Sep-09 Tue ### ### 5.59 ### 300,329 ### ### ### 0.0
2025-Sep-08 Mon 5.7 5.72 ### ### ### ### 0.0
2025-Sep-05 Fri 5.76 ### 5.74 5.75 232,244 666,540 34.0 34.0 ###
2025-Sep-04 Thu 5.71 5.78 5.71 5.75 470,281 ### 72.1 72.1 ###
2025-Sep-03 Wed 5.71 5.78 ### ### 44.8 44.8 0.0
2025-Sep-02 Tue 5.88 ### 5.73 5.73 17.0 17.0 ###
2025-Sep-01 Mon 5.8 ### 5.8 5.89 418,678 ### ### ### ###
2025-Aug-29 Fri 5.78 5.86 5.745 5.83 817,752 ### ### ### ###
2025-Aug-28 Thu ### 5.81 ### 5.75 741,672 2,154,557 79.7 79.7 ###
2025-Aug-27 Wed ### ### 5.59 ### 62.8 62.8 0.0
2025-Aug-26 Tue 5.56 ### 5.475 ### 1,650,258 4,517,581 75.9 75.9 0.0
2025-Aug-25 Mon 5.5 ### 5.46 ### 1,161,578 ### ### ### 0.0
2025-Aug-22 Fri ### ### 5.41 5.5 ### ### 0.4
2025-Aug-21 Thu ### 5.7 5.325 ### 91.0 91.0 0.0
2025-Aug-20 Wed 5.26 5.27 ### 5.21 875,489 ### ### ### 0.4
2025-Aug-19 Tue ### ### 5.22 5.24 289,943 756,751 27.6 27.6 0.4
2025-Aug-18 Mon 5.22 ### 5.2 5.28 749,974 ### ### ### 0.4
2025-Aug-15 Fri 5.29 ### 5.22 5.25 23.6 23.6 0.4
2025-Aug-14 Thu 5.25 ### 5.22 5.28 ### ### 0.4
2025-Aug-13 Wed 5.22 5.25 5.185 5.25 72.1 72.1 0.4
2025-Aug-12 Tue 5.25 5.27 ### ### 23.2 23.2 0.0
2025-Aug-11 Mon ### ### 5.21 5.23 342,881 ### 24.3 24.3 ###
2025-Aug-08 Fri 5.26 ### 5.24 5.28 69.8 69.8 0.4
2025-Aug-07 Thu 5.26 5.27 5.21 5.25 28.1 28.1 0.4
2025-Aug-06 Wed ### 5.27 ### 5.23 446,084 ### 74.6 74.6 ###
2025-Aug-05 Tue 5.22 5.22 ### ### 521,377 ### 24.2 24.2 0.0
2025-Aug-04 Mon ### ### ### ### ### ### 0.0
2025-Aug-01 Fri ### 5.21 ### ### 372,680 ### ### ### 0.0
2025-Jul-31 Thu 5.24 5.24 ### 5.21 373,220 ### ### ### 0.4
2025-Jul-30 Wed ### 5.28 ### 5.28 ### ### 0.4
2025-Jul-29 Tue ### 5.21 ### ### 543,747 ### 70.1 70.1 0.0
2025-Jul-28 Mon ### 5.22 5.145 5.2 78.6 78.6 ###
2025-Jul-25 Fri ### ### ### ### 194,756 0 ### ### 0.0
2025-Jul-24 Thu ### 5.2 ### ### 36.0 36.0 0.0
2025-Jul-23 Wed ### 5.21 ### ### 758,881 1,976,885 ### ### 0.0
2025-Jul-22 Tue ### ### ### ### 426,570 0 65.8 65.8 0.0
2025-Jul-21 Mon ### 5.2 ### ### ### ### 0.0
2025-Jul-18 Fri 5.2 5.21 ### ### ### ### 0.0
2025-Jul-17 Thu ### ### ### ### 76.5 76.5 0.0
2025-Jul-16 Wed ### ### ### ### 479,925 0 25.1 25.1 0.0
2025-Jul-15 Tue ### ### ### ### 63.0 63.0 0.0
2025-Jul-14 Mon ### ### ### ### 450,773 0 ### ### 0.0
2025-Jul-11 Fri 5.27 5.29 ### ### 440,083 ### 16.2 16.2 0.0
2025-Jul-10 Thu 5.24 ### 5.22 ### 76.5 76.5 0.0
2025-Jul-09 Wed 5.28 5.29 ### 5.21 25.8 25.8 0.4
2025-Jul-08 Tue 5.4 5.41 5.27 5.29 603,250 3,221,355 17.9 17.9 0.4
2025-Jul-07 Mon 5.48 5.48 5.4 5.4 329,474 ### ### ### 0.4
2025-Jul-04 Fri 5.46 5.5 5.4 5.48 715,623 3,900,145 71.4 71.4 ###
2025-Jul-03 Thu 5.44 5.47 ### 5.44 553,349 ### ### ### 0.4
2025-Jul-02 Wed 5.52 5.57 5.44 5.46 1,017,225 5,599,823 ### ### ###
2025-Jul-01 Tue 5.47 5.545 5.4 5.51 70.0 70.0 ###
2025-Jun-30 Mon 5.45 5.48 5.41 5.46 68.8 68.8 ###
2025-Jun-27 Fri 5.49 5.55 5.43 5.45 28.4 28.4 ###
2025-Jun-26 Thu 5.45 5.5 5.42 5.49 229,855 ### ### ### 0.4
2025-Jun-25 Wed 5.49 5.51 5.45 5.46 478,586 2,622,651 ### ### ###
2025-Jun-24 Tue 5.54 5.58 5.45 5.51 29.8 29.8 ###
2025-Jun-23 Mon 5.5 5.52 5.42 5.46 41.9 41.9 ###
2025-Jun-20 Fri 5.48 5.5 ### 5.5 70.1 70.1 0.4
2025-Jun-19 Thu 5.51 5.51 5.41 5.45 596,773 3,258,380 36.1 36.1 ###
2025-Jun-18 Wed 5.48 5.56 5.44 5.5 ### ### 0.4
2025-Jun-17 Tue 5.52 5.52 5.41 5.46 ### ### ###
2025-Jun-16 Mon 5.58 5.59 5.51 5.52 ### ### 0.4
2025-Jun-13 Fri 5.57 5.675 5.52 5.58 75.7 75.7 0.4
2025-Jun-12 Thu ### ### 5.56 ### 1,250,925 3,477,571 ### ### 0.0
2025-Jun-11 Wed ### ### 5.51 5.52 534,487 ### 25.4 25.4 0.4
2025-Jun-10 Tue ### ### 5.56 ### 604,259 1,679,840 30.9 30.9 0.0
2025-Jun-06 Fri ### ### 5.58 ### 34.5 34.5 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### 5.77 ### ### 29.3 29.3 0.0
2025-Jun-03 Tue ### 5.74 5.54 ### 1,046,824 5,904,087 ### ### 0.0
2025-Jun-02 Mon 5.4 ### 5.4 5.55 528,423 1,426,742 87.7 87.7 ###
2025-May-30 Fri 5.4 5.45 ### 5.45 1,355,652 3,694,151 ### ### ###
2025-May-29 Thu 5.42 5.49 ### 5.42 ### ### 0.4
2025-May-28 Wed 5.5 5.56 5.4 5.41 506,079 ### ### ### ###
2025-May-27 Tue 5.41 5.51 ### 5.44 ### ### 0.4
2025-May-26 Mon 5.43 5.47 ### ### 28.4 28.4 0.0
2025-May-23 Fri 5.48 5.5 5.43 5.48 436,754 ### ### ### ###
2025-May-22 Thu 5.48 5.49 ### 5.48 ### ### ###
2025-May-21 Wed ### ### 5.43 5.48 365,684 ### 20.8 20.8 ###
2025-May-20 Tue 5.57 5.59 ### 5.56 35.4 35.4 0.4
2025-May-19 Mon 5.55 5.58 5.46 5.57 78.8 78.8 0.4
2025-May-16 Fri ### ### ### ### 25.6 25.6 0.0
2025-May-15 Thu 5.71 5.71 ### ### 944,622 ### ### ### 0.0
2025-May-14 Wed 5.8 5.82 5.7 5.7 ### ### 0.4
2025-May-13 Tue ### ### 5.74 5.81 ### ### ###
2025-May-12 Mon ### ### 5.8 5.82 ### ### 0.4
2025-May-09 Fri 5.87 ### 5.79 5.88 368,247 1,066,075 ### ### 0.4
2025-May-08 Thu ### ### 5.85 5.86 416,553 ### 25.4 25.4 0.4
2025-May-07 Wed 5.89 ### 5.81 ### ### ### 0.0
2025-May-06 Tue 5.81 5.86 5.77 5.78 417,970 ### ### ### 0.4
2025-May-05 Mon 5.88 ### 5.78 5.84 39.1 39.1 0.4
2025-May-02 Fri 5.78 ### ### ### ### ### 0.0
2025-May-01 Thu ### 5.83 ### 5.8 711,122 2,072,920 86.0 86.0 0.4
2025-Apr-30 Wed ### ### 5.54 ### ### ### 0.0
2025-Apr-29 Tue 5.48 ### 5.43 5.59 ### ### ###
2025-Apr-28 Mon ### 5.47 5.26 5.43 ### ### 0.4
2025-Apr-24 Thu 5.23 ### 5.23 ### 359,941 941,245 ### ### 0.0
2025-Apr-23 Wed 5.23 ### ### 5.26 70.7 70.7 0.4
2025-Apr-22 Tue ### ### ### ### 418,948 0 ### ### 0.0
2025-Apr-17 Thu ### 5.2 5.145 ### 64.8 64.8 0.0
2025-Apr-16 Wed 5.27 5.28 ### ### 612,650 ### ### ### 0.0
2025-Apr-15 Tue ### ### 5.25 5.26 1,183,828 3,107,548 ### ### 0.4
2025-Apr-14 Mon 5.21 ### ### 5.26 ### ### 0.4
2025-Apr-11 Fri 5.25 5.29 5.145 ### 18.6 18.6 0.0
2025-Apr-10 Thu ### ### 5.22 ### 1,085,251 ### 68.0 68.0 0.0
2025-Apr-09 Wed 5 ### ### ### ### ### 0.0
2025-Apr-08 Tue ### ### ### ### ### ### 0.0
2025-Apr-07 Mon ### ### 4.85 ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 76.1 76.1 0.0
2025-Apr-03 Thu 5.22 5.29 ### 5.28 ### ### 0.4
2025-Apr-02 Wed ### 5.42 5.29 5.29 ### ### 0.4
2025-Apr-01 Tue ### ### 5.23 ### 660,050 ### 32.4 32.4 0.0
2025-Mar-31 Mon ### ### ### ### 568,679 0 76.2 76.2 0.0
2025-Mar-28 Fri 5.47 5.49 ### ### 464,943 ### 18.5 18.5 0.0
2025-Mar-27 Thu 5.42 5.47 5.375 5.47 787,744 4,271,541 ### ### ###
2025-Mar-26 Wed 5.24 5.42 5.23 5.42 926,450 4,933,346 87.9 87.9 0.4
2025-Mar-25 Tue ### 5.24 ### 5.2 642,127 1,682,372 ### ### ###
2025-Mar-24 Mon 5.24 5.26 ### ### 526,973 ### ### ### 0.0
2025-Mar-21 Fri ### 5.27 ### 5.24 ### ### 0.4
2025-Mar-20 Thu ### ### ### ### 77.7 77.7 0.0
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 490,622 0 18.3 18.3 0.0
2025-Mar-17 Mon ### ### ### ### 1,309,757 0 74.9 74.9 0.0
2025-Mar-14 Fri ### ### 4.86 ### 641,447 ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### 966,358 0 71.4 71.4 0.0
2025-Mar-12 Wed 5 ### 4.86 4.87 ### ### 0.3
2025-Mar-11 Tue ### ### 4.89 ### 1,130,240 ### ### ### 0.0
2025-Mar-10 Mon ### ### ### ### 84.6 84.6 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 66.2 66.2 0.0
2025-Mar-05 Wed ### ### ### ### 28.1 28.1 0.0
2025-Mar-04 Tue ### 5.2 ### ### 1,042,172 2,709,647 ### ### 0.0
2025-Mar-03 Mon 5.24 5.25 ### ### 1,112,040 ### 29.3 29.3 0.0
2025-Feb-28 Fri ### ### ### 5.24 81.7 81.7 0.4
2025-Feb-27 Thu ### ### 5.24 5.26 744,457 1,950,477 22.3 22.3 0.4
2025-Feb-26 Wed ### ### 5.22 5.29 ### ### 0.4
2025-Feb-25 Tue ### 5.42 ### ### 31.5 31.5 0.0
2025-Feb-24 Mon 5.44 5.49 5.23 5.46 ### ### ###
2025-Feb-21 Fri ### ### 5.49 5.49 1,707,321 ### ### ### 0.4
2025-Feb-20 Thu 6.21 ### 5.72 ### 1,593,087 4,556,228 25.1 25.1 0.0
2025-Feb-19 Wed ### ### ### ### ### ### 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### 5.85 ### 556,475 1,627,689 ### ### 0.0
2025-Feb-14 Fri 5.88 ### 5.84 5.89 67.4 67.4 ###
2025-Feb-13 Thu 5.89 5.89 5.75 5.82 338,277 1,968,772 25.9 25.9 0.4
2025-Feb-12 Wed 5.8 5.86 5.76 5.78 727,577 4,227,222 36.6 36.6 0.4
2025-Feb-11 Tue 5.84 5.88 ### 5.86 72.2 72.2 0.4
2025-Feb-10 Mon 5.73 5.84 5.72 5.83 283,946 ### ### ### ###
2025-Feb-07 Fri 5.79 5.81 5.75 5.76 28.1 28.1 ###
2025-Feb-06 Thu 5.83 5.83 5.71 5.78 24.6 24.6 0.4
2025-Feb-05 Wed ### 5.74 ### 5.74 433,125 ### ### ### 0.4
2025-Feb-04 Tue ### 5.72 ### ### 38.1 38.1 0.0
2025-Feb-03 Mon 5.77 5.81 ### ### 336,756 978,276 31.4 31.4 0.0
2025-Jan-31 Fri 5.8 ### 5.75 5.81 ### ### ###
2025-Jan-30 Thu 5.73 5.78 ### 5.72 ### ### 0.4
2025-Jan-29 Wed 5.7 ### ### 5.71 410,822 0 ### ### 0.4
2025-Jan-28 Tue 5.72 5.73 ### ### 36.4 36.4 0.0
2025-Jan-24 Fri ### ### ### 5.72 356,059 0 71.5 71.5 0.4
2025-Jan-23 Thu 5.85 5.88 ### ### ### ### 0.0
2025-Jan-22 Wed 5.77 5.84 5.74 5.84 892,082 5,165,154 78.6 78.6 0.4
2025-Jan-21 Tue 5.73 5.78 ### 5.76 ### ### ###
2025-Jan-20 Mon 5.72 5.73 ### 5.7 258,588 740,854 37.1 37.1 0.4
2025-Jan-17 Fri ### 5.75 ### ### 31.1 31.1 0.0
2025-Jan-16 Thu ### ### ### ### 484,247 0 35.3 35.3 0.0
2025-Jan-15 Wed 5.57 ### 5.57 ### 449,220 1,251,077 73.7 73.7 0.0
2025-Jan-14 Tue 5.58 5.645 5.57 ### ### ### 0.0
2025-Jan-13 Mon ### 5.675 5.525 5.58 378,084 2,117,270 ### ### 0.4
2025-Jan-10 Fri 5.76 5.78 ### 5.71 ### ### 0.4
2025-Jan-09 Thu 5.8 5.8 5.7 5.77 ### ### 0.4
2025-Jan-08 Wed 5.78 5.83 5.43 5.79 945,855 ### ### ### ###
2025-Jan-07 Tue ### 5.77 ### 5.74 679,023 1,958,981 77.2 77.2 0.4
2025-Jan-06 Mon 5.7 5.71 ### ### ### ### 0.0
2025-Jan-03 Fri 5.72 5.77 ### 5.7 26.2 26.2 0.4
2025-Jan-02 Thu 5.75 5.79 ### 5.75 286,953 830,728 ### ### ###
2024-Dec-31 Tue 5.77 5.78 ### 5.77 245,326 ### ### ### 0.4
2024-Dec-30 Mon 5.77 5.83 ### 5.78 531,359 ### 66.9 66.9 0.4
2024-Dec-27 Fri 5.73 5.79 5.7 5.78 284,080 ### 70.0 70.0 0.4
2024-Dec-24 Tue 5.72 5.74 ### 5.74 ### ### 0.4
2024-Dec-23 Mon 5.5 5.77 5.49 5.74 846,520 ### 90.1 90.1 0.4
2024-Dec-20 Fri 5.47 5.55 5.41 5.5 719,488 ### 74.9 74.9 0.4
2024-Dec-19 Thu 5.49 5.49 ### 5.46 794,548 ### 36.7 36.7 ###
2024-Dec-18 Wed 5.47 ### ### 5.49 69.1 69.1 0.4
2024-Dec-17 Tue 5.26 5.47 5.26 5.47 1,066,944 5,724,154 92.2 92.2 ###
2024-Dec-16 Mon ### ### 5.25 ### 704,422 ### 78.8 78.8 0.0
2024-Dec-13 Fri 5.26 ### 5.2 ### 400,121 ### ### ### 0.0
2024-Dec-12 Thu ### ### 5.24 5.27 350,989 ### 33.5 33.5 ###
2024-Dec-11 Wed ### ### 5.24 ### 877,322 2,298,583 72.2 72.2 0.0
2024-Dec-10 Tue ### ### 5.23 ### 72.3 72.3 0.0
2024-Dec-09 Mon ### 5.28 ### 5.25 342,977 905,459 88.2 88.2 0.4
2024-Dec-06 Fri ### ### 5.25 5.28 452,141 1,186,870 25.6 25.6 0.4
2024-Dec-05 Thu ### ### 5.285 ### ### ### 0.0
2024-Dec-04 Wed 5.29 ### 5.21 5.28 ### ### 0.4
2024-Dec-03 Tue 5.29 5.375 5.28 ### 720,743 3,839,758 67.3 67.3 0.0
2024-Dec-02 Mon 5.28 ### 5.23 5.29 73.5 73.5 0.4
2024-Nov-29 Fri 5.27 5.28 ### 5.28 498,558 ### ### ### 0.4
2024-Nov-28 Thu 5.22 ### 5.21 5.28 483,645 ### 78.7 78.7 0.4
2024-Nov-27 Wed ### ### 5.23 5.26 768,522 2,009,685 29.0 29.0 0.4
2024-Nov-26 Tue 5.2 5.28 ### 5.25 419,959 ### ### ### 0.4
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri 5.25 ### 5.22 5.27 73.0 73.0 ###
2024-Nov-21 Thu ### ### 5.24 5.26 26.6 26.6 0.4
2024-Nov-20 Wed ### ### 5.23 5.29 640,977 1,676,154 34.8 34.8 0.4
2024-Nov-19 Tue ### 5.4 ### ### 794,252 2,144,480 ### ### 0.0
2024-Nov-18 Mon 5.21 5.29 ### 5.25 ### ### 0.4
2024-Nov-15 Fri 5.28 5.28 ### ### 378,271 ### 23.2 23.2 0.0
2024-Nov-14 Thu ### 5.22 ### 5.22 607,251 1,584,925 ### ### 0.4
2024-Nov-13 Wed ### 5.24 ### ### 812,789 ### 27.6 27.6 0.0
2024-Nov-12 Tue ### ### 5.23 5.29 ### ### 0.4
2024-Nov-11 Mon ### ### 5.25 ### 403,570 1,059,371 ### ### 0.0
2024-Nov-08 Fri ### 5.45 ### ### ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 434,387 0 ### ### 0.0
2024-Nov-06 Wed 5.29 ### 5.24 ### 81.1 81.1 0.0
2024-Nov-05 Tue 5.25 5.26 5.2 5.23 ### ### ###
2024-Nov-04 Mon ### 5.25 ### 5.25 433,226 ### ### ### 0.4
2024-Nov-01 Fri ### 5.2 ### ### 471,587 1,226,126 ### ### 0.0
2024-Oct-31 Thu 5.27 5.27 ### ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 5.23 17.8 17.8 ###
2024-Oct-29 Tue 5.28 ### 5.26 ### 75.8 75.8 0.0
2024-Oct-28 Mon 5.26 5.29 5.22 5.28 302,351 1,588,854 74.4 74.4 0.4
2024-Oct-25 Fri ### ### 5.26 5.29 ### ### 0.4
2024-Oct-24 Thu 5.43 5.43 ### ### ### ### 0.0
2024-Oct-23 Wed ### 5.48 ### 5.41 822,229 ### ### ### ###
2024-Oct-22 Tue 5.25 ### 5.25 ### ### ### 0.0
2024-Oct-21 Mon 5.29 ### 5.23 5.29 67.8 67.8 0.4
2024-Oct-18 Fri ### ### 5.22 5.25 21.9 21.9 0.4
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### 5.25 5.28 23.2 23.2 0.4
2024-Oct-15 Tue ### ### 5.255 ### 67.9 67.9 0.0
2024-Oct-14 Mon ### 5.4 5.24 5.25 344,743 ### ### ### 0.4
2024-Oct-11 Fri ### 5.44 ### ### 1,113,946 ### 31.4 31.4 0.0
2024-Oct-10 Thu 5.4 ### ### ### 992,445 0 ### ### 0.0
2024-Oct-09 Wed ### 5.41 ### 5.4 71.2 71.2 0.4
2024-Oct-08 Tue ### 5.4 5.26 ### 1,061,250 ### 83.8 83.8 0.0
2024-Oct-07 Mon ### ### ### ### 878,840 0 ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 509,678 0 24.4 24.4 0.0
2024-Oct-03 Thu 5.24 5.25 ### 5.21 ### ### 0.4
2024-Oct-02 Wed 5.29 ### 5.21 5.21 ### ### 0.4
2024-Oct-01 Tue 5.26 ### 5.23 5.26 688,223 ### ### ### 0.4
2024-Sep-30 Mon ### ### 5.22 5.26 1,092,459 ### ### ### 0.4
2024-Sep-27 Fri 5.29 ### 5.25 ### 72.1 72.1 0.0
2024-Sep-26 Thu 5.24 ### 5.23 ### ### ### 0.0
2024-Sep-25 Wed ### 5.21 ### 5.21 639,273 ### 75.1 75.1 0.4
2024-Sep-24 Tue 5.2 5.23 ### ### ### ### 0.0
2024-Sep-23 Mon 5.2 5.24 ### 5.22 497,478 ### 72.1 72.1 0.4
2024-Sep-20 Fri 5.2 5.23 ### 5.22 ### ### 0.4
2024-Sep-19 Thu ### ### ### ### 1,095,385 0 65.2 65.2 0.0
2024-Sep-18 Wed ### ### ### ### 27.9 27.9 0.0
2024-Sep-17 Tue 5.2 5.21 ### ### 614,655 1,601,176 ### ### 0.0
2024-Sep-16 Mon 5.23 5.26 ### ### ### ### 0.0
2024-Sep-13 Fri ### ### ### 5.27 24.2 24.2 ###
2024-Sep-12 Thu ### ### 5.29 ### 20.8 20.8 0.0
2024-Sep-11 Wed 5.29 ### 5.21 ### 1,764,477 ### 79.1 79.1 0.0
2024-Sep-10 Tue ### 5.25 ### 5.25 1,494,523 3,923,122 ### ### 0.4
2024-Sep-09 Mon ### ### 5 ### 651,083 ### ### ### 0.0
2024-Sep-06 Fri ### ### ### ### 747,221 0 ### ### 0.0
2024-Sep-05 Thu ### ### ### ### 1,089,584 0 ### ### 0.0
2024-Sep-04 Wed ### ### ### ### 90.7 90.7 0.0
2024-Sep-03 Tue ### ### 4.71 ### 1,400,976 ### 31.0 31.0 0.0
2024-Sep-02 Mon ### 5.2 ### ### 77.3 77.3 0.0
2024-Aug-30 Fri 4.74 ### 4.74 ### 2,385,758 5,654,246 91.4 91.4 0.0
2024-Aug-29 Thu 4.25 ### 4.175 ### 96.9 96.9 0.0
2024-Aug-28 Wed 4.27 ### ### 4.26 955,171 0 36.0 36.0 0.3
2024-Aug-27 Tue ### 4.385 4.27 ### ### ### 0.0
2024-Aug-26 Mon 4.42 4.42 ### ### ### ### 0.0
2024-Aug-23 Fri 4.52 4.52 ### ### 13.5 13.5 0.0
2024-Aug-22 Thu ### 4.55 ### 4.53 471,058 1,071,656 ### ### ###
2024-Aug-21 Wed ### ### 4.26 ### 1,007,950 ### 63.3 63.3 0.0
2024-Aug-20 Tue ### ### 4.24 ### ### ### 0.0
2024-Aug-19 Mon ### 4.4 4.29 ### 424,020 ### ### ### 0.0
2024-Aug-16 Fri ### 4.45 ### 4.4 ### ### 0.3
2024-Aug-15 Thu 4.41 ### ### ### 305,373 0 29.8 29.8 0.0
2024-Aug-14 Wed 4.44 4.46 ### ### ### ### 0.0
2024-Aug-13 Tue ### 4.41 ### 4.4 406,079 ### 84.0 84.0 0.3
2024-Aug-12 Mon 4.29 ### 4.27 ### 147,624 315,177 76.4 76.4 0.0
2024-Aug-09 Fri 4.28 4.285 4.21 4.23 184,922 785,456 ### ### 0.3
2024-Aug-08 Thu ### 4.225 ### 4.22 189,854 ### 84.5 84.5 ###
2024-Aug-07 Wed ### 4.23 ### ### 323,389 ### 60.4 60.4 0.0
2024-Aug-06 Tue ### 4.22 ### 4.2 431,022 909,456 75.3 75.3 ###
2024-Aug-05 Mon 4.28 ### ### ### 473,159 0 ### ### 0.0
2024-Aug-02 Fri ### ### ### ### 397,541 0 ### ### 0.0
2024-Aug-01 Thu 4.48 4.52 4.42 4.42 ### ### 0.3
2024-Jul-31 Wed 4.45 4.48 4.42 4.47 59.1 59.1 ###
2024-Jul-30 Tue 4.42 4.47 ### 4.42 372,380 ### 69.1 69.1 0.3
2024-Jul-29 Mon ### 4.45 ### 4.44 440,055 979,122 ### ### 0.3
2024-Jul-26 Fri ### ### ### ### 18.6 18.6 0.0
2024-Jul-25 Thu ### 4.385 ### ### ### ### 0.0
2024-Jul-24 Wed ### 4.4 ### ### ### ### 0.0
2024-Jul-23 Tue ### 4.4 ### ### 294,627 648,179 ### ### 0.0
2024-Jul-22 Mon 4.29 ### 4.27 ### 220,987 ### ### ### 0.0
2024-Jul-19 Fri ### ### 4.27 ### 320,128 683,473 ### ### 0.0
2024-Jul-18 Thu 4.48 4.48 ### ### ### ### 0.0
2024-Jul-17 Wed 4.43 4.49 ### 4.47 431,720 ### ### ### ###
2024-Jul-16 Tue 4.4 4.42 ### ### 787,644 ### 32.3 32.3 0.0
2024-Jul-15 Mon 4.4 4.45 ### ### 288,583 ### 36.0 36.0 0.0
2024-Jul-12 Fri 4.42 4.45 ### ### 22.8 22.8 0.0
2024-Jul-11 Thu 4.4 4.47 ### ### 399,370 ### ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 410,421 0 31.3 31.3 0.0
2024-Jul-09 Tue 4.28 ### 4.27 ### 679,779 1,451,328 85.1 85.1 0.0
2024-Jul-08 Mon 4.26 4.28 4.23 4.26 166,624 708,985 71.3 71.3 0.3
2024-Jul-05 Fri 4.28 4.28 4.23 4.27 235,058 1,000,171 30.7 30.7 ###
2024-Jul-04 Thu ### ### 4.21 4.27 25.5 25.5 ###
2024-Jul-03 Wed 4.26 ### 4.23 4.27 344,525 728,670 68.6 68.6 ###
2024-Jul-02 Tue 4.22 4.27 ### 4.26 316,289 675,277 77.3 77.3 0.3
2024-Jul-01 Mon 4.24 4.29 4.21 4.22 539,678 ### 32.3 32.3 ###
2024-Jun-28 Fri ### ### 4.25 4.25 893,441 ### ### ### ###
2024-Jun-27 Thu 4.24 ### ### ### 74.5 74.5 0.0
2024-Jun-26 Wed ### ### 4.23 4.29 31.2 31.2 ###
2024-Jun-25 Tue ### ### 4.27 ### ### ### 0.0
2024-Jun-24 Mon ### ### ### 4.28 37.6 37.6 0.3
2024-Jun-21 Fri ### ### 4.2 4.28 24.9 24.9 0.3
2024-Jun-20 Thu ### ### 4.25 ### 1,409,552 ### ### ### 0.0
2024-Jun-19 Wed ### ### 4.25 ### 677,850 ### ### ### 0.0
2024-Jun-18 Tue ### ### ### ### 68.2 68.2 0.0
2024-Jun-17 Mon 4.4 4.41 ### ### ### ### 0.0
2024-Jun-14 Fri ### 4.44 ### 4.4 374,958 ### ### ### 0.3
2024-Jun-13 Thu ### 4.43 ### ### 660,952 ### 77.3 77.3 0.0
2024-Jun-12 Wed ### ### ### ### ### ### 0.0
2024-Jun-11 Tue 4.47 4.47 ### ### 565,680 ### ### ### 0.0
2024-Jun-07 Fri 4.47 4.51 4.445 4.51 ### ### 0.3
2024-Jun-06 Thu 4.51 4.55 4.44 4.47 28.4 28.4 ###
2024-Jun-05 Wed 4.41 ### 4.4 4.48 82.7 82.7 ###
2024-Jun-04 Tue 4.51 4.59 4.43 4.45 491,656 ### 31.1 31.1 0.3
2024-Jun-03 Mon 4.5 4.55 4.42 4.54 931,451 4,177,557 ### ### 0.3
2024-May-31 Fri 4.28 ### 4.27 4.46 2,267,677 ### 89.6 89.6 0.3
2024-May-30 Thu ### 4.21 ### 4.2 ### ### ###
2024-May-29 Wed 4.22 4.22 ### ### 421,829 890,059 23.4 23.4 0.0
2024-May-28 Tue 4.27 ### 4.22 4.23 ### ### 0.3
2024-May-27 Mon ### ### 4.27 4.28 24.8 24.8 0.3
2024-May-24 Fri ### ### 4.29 ### 475,027 ### 68.6 68.6 0.0
2024-May-23 Thu 4.27 ### 4.22 ### ### ### 0.0
2024-May-22 Wed ### ### 4.27 ### 461,888 ### 27.4 27.4 0.0
2024-May-21 Tue ### ### 4.26 ### ### ### 0.0
2024-May-20 Mon 4.28 ### 4.22 ### 379,653 ### 72.8 72.8 0.0
2024-May-17 Fri 4.42 4.42 4.26 4.27 364,055 ### ### ### ###
2024-May-16 Thu 4.45 4.46 ### 4.42 468,645 1,045,078 ### ### 0.3
2024-May-15 Wed ### 4.43 ### 4.41 219,877 487,027 ### ### ###
2024-May-14 Tue ### 4.4 4.29 ### 69.3 69.3 0.0
2024-May-13 Mon 4.42 4.43 ### 4.4 ### ### 0.3
2024-May-10 Fri 4.44 4.44 ### 4.42 222,248 ### 30.2 30.2 0.3
2024-May-09 Thu 4.41 4.44 ### 4.44 77.6 77.6 0.3
2024-May-08 Wed 4.45 4.47 4.4 4.42 418,721 1,857,027 ### ### 0.3
2024-May-07 Tue 4.43 4.48 4.41 4.45 513,482 2,282,427 64.7 64.7 0.3
2024-May-06 Mon 4.51 4.53 4.41 4.42 1,047,454 ### ### ### 0.3
2024-May-03 Fri 4.4 4.5 ### 4.47 1,108,454 2,494,021 ### ### ###
2024-May-02 Thu ### 4.44 ### ### 1,746,546 ### ### ### 0.0
2024-May-01 Wed ### ### 4.055 ### 2,141,770 ### 81.5 81.5 0.0
2024-Apr-30 Tue ### ### ### ### 24.3 24.3 0.0
2024-Apr-29 Mon ### ### ### ### 72.4 72.4 0.0
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 ###


1 2 3 4 5 6 7 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 2026-04-28 10:27:55 thru 2026-04-28 10:27:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000