Currently Mon 26-Mar-16 12:58:17 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(BKI) BKI INVESTMENT COMPANY LIMITED Daily Prices...
TOC Company Info for BKI Limits 
| Listing Code | BKI |
| Listing Name | BKI INVESTMENT COMPANY LIMITED |
| GICS Sector | Not Applic |
| ISIN Name | BRICKWORKS INVESTMNT |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000BKI3 |
Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for BKI .. Wednesday 11th March 2026
BKI is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for BKI Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2026-Mar-13 Fri | 1.73 | ### | 1.72 | 1.73 | 441,354 | ### | 69.1 | 69.1 | ### |
| 2026-Mar-12 Thu | 1.725 | 1.74 | 1.72 | 1.725 | 82.3 | 82.3 | ### | ||
| 2026-Mar-11 Wed | 1.74 | 1.745 | 1.73 | 1.745 | 300,457 | 522,044 | ### | ### | 0.1 |
| 2026-Mar-10 Tue | 1.725 | 1.74 | 1.725 | 1.73 | 594,887 | 1,030,641 | ### | ### | ### |
| 2026-Mar-09 Mon | 1.73 | 1.73 | 1.71 | 1.72 | 436,548 | ### | 59.9 | 59.9 | 0.1 |
| 2026-Mar-06 Fri | 1.745 | 1.75 | 1.73 | ### | 34.8 | 34.8 | 0.0 | ||
| 2026-Mar-05 Thu | 1.725 | 1.755 | 1.725 | 1.74 | 498,176 | 866,826 | 69.5 | 69.5 | 0.1 |
| 2026-Mar-04 Wed | 1.72 | 1.73 | 1.7125 | 1.725 | 405,941 | 698,725 | 77.5 | 77.5 | ### |
| 2026-Mar-03 Tue | 1.745 | 1.745 | 1.72 | 1.74 | 567,946 | ### | 54.7 | 54.7 | 0.1 |
| 2026-Mar-02 Mon | 1.75 | 1.77 | ### | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-27 Fri | 1.76 | 1.77 | 1.745 | 1.77 | ### | ### | ### | ||
| 2026-Feb-26 Thu | 1.76 | 1.77 | 1.755 | 1.755 | 431,286 | 760,141 | 38.2 | 38.2 | 0.1 |
| 2026-Feb-25 Wed | 1.74 | 1.755 | 1.74 | 1.755 | ### | ### | 0.1 | ||
| 2026-Feb-24 Tue | 1.74 | 1.75 | 1.74 | 1.75 | 75.3 | 75.3 | 0.1 | ||
| 2026-Feb-23 Mon | 1.745 | 1.755 | 1.74 | 1.74 | 44.4 | 44.4 | 0.1 | ||
| 2026-Feb-20 Fri | 1.74 | 1.745 | 1.725 | 1.745 | 287,177 | 498,252 | ### | ### | 0.1 |
| 2026-Feb-19 Thu | 1.755 | 1.76 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-18 Wed | 1.74 | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Feb-17 Tue | 1.745 | 1.745 | 1.73 | 1.73 | 592,325 | ### | 37.5 | 37.5 | ### |
| 2026-Feb-16 Mon | 1.74 | 1.75 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2026-Feb-13 Fri | 1.75 | 1.755 | 1.7325 | 1.755 | 437,227 | ### | 79.0 | 79.0 | 0.1 |
| 2026-Feb-12 Thu | 1.73 | 1.76 | 1.73 | 1.76 | 1,015,255 | ### | 83.9 | 83.9 | 0.1 |
| 2026-Feb-11 Wed | ### | ### | ### | 1.73 | 814,382 | 0 | ### | ### | ### |
| 2026-Feb-10 Tue | 1.71 | 1.7125 | ### | 1.7 | 510,754 | ### | 31.4 | 31.4 | ### |
| 2026-Feb-09 Mon | 1.7 | 1.72 | ### | 1.71 | 610,781 | 525,271 | ### | ### | 0.1 |
| 2026-Feb-06 Fri | 1.76 | 1.76 | 1.74 | 1.75 | 560,257 | 980,449 | 57.9 | 57.9 | 0.1 |
| 2026-Feb-05 Thu | 1.74 | ### | 1.74 | ### | 462,642 | ### | ### | ### | 0.0 |
| 2026-Feb-04 Wed | 1.75 | 1.755 | ### | 1.745 | ### | ### | 0.1 | ||
| 2026-Feb-03 Tue | 1.74 | 1.76 | ### | 1.75 | 691,988 | 608,949 | 64.1 | 64.1 | 0.1 |
| 2026-Feb-02 Mon | 1.74 | 1.755 | 1.73 | 1.73 | ### | ### | ### | ||
| 2026-Jan-30 Fri | 1.745 | 1.745 | ### | 1.74 | 55.3 | 55.3 | 0.1 | ||
| 2026-Jan-29 Thu | 1.75 | 1.75 | ### | ### | 47.5 | 47.5 | 0.0 | ||
| 2026-Jan-28 Wed | 1.75 | 1.77 | 1.745 | 1.745 | 169,888 | 298,578 | 44.7 | 44.7 | 0.1 |
| 2026-Jan-27 Tue | 1.74 | 1.76 | ### | 1.75 | ### | ### | 0.1 | ||
| 2026-Jan-23 Fri | ### | 1.755 | ### | 1.74 | 451,849 | ### | 64.7 | 64.7 | 0.1 |
| 2026-Jan-22 Thu | 1.74 | 1.745 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2026-Jan-21 Wed | 1.73 | 1.73 | 1.71 | 1.7275 | ### | ### | ### | ||
| 2026-Jan-20 Tue | 1.73 | 1.74 | 1.725 | 1.73 | ### | ### | ### | ||
| 2026-Jan-19 Mon | 1.745 | 1.745 | 1.725 | 1.725 | ### | ### | ### | ||
| 2026-Jan-16 Fri | 1.73 | 1.75 | 1.73 | 1.74 | 66.7 | 66.7 | 0.1 | ||
| 2026-Jan-15 Thu | ### | 1.74 | 1.73 | 1.73 | 218,676 | ### | 43.9 | 43.9 | ### |
| 2026-Jan-14 Wed | ### | ### | 1.725 | 1.73 | ### | ### | ### | ||
| 2026-Jan-13 Tue | ### | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Jan-12 Mon | 1.73 | 1.745 | 1.73 | ### | ### | ### | 0.0 | ||
| 2026-Jan-09 Fri | ### | 1.74 | 1.725 | 1.725 | 108,828 | 188,544 | 33.3 | 33.3 | ### |
| 2026-Jan-08 Thu | 1.72 | 1.74 | 1.72 | 1.74 | 281,323 | 486,688 | 72.3 | 72.3 | 0.1 |
| 2026-Jan-07 Wed | 1.725 | 1.73 | 1.71 | ### | ### | ### | 0.0 | ||
| 2026-Jan-06 Tue | ### | 1.74 | 1.72 | 1.72 | 32.1 | 32.1 | 0.1 | ||
| 2026-Jan-05 Mon | 1.725 | 1.76 | 1.72 | ### | 390,284 | ### | ### | ### | 0.0 |
| 2026-Jan-02 Fri | 1.72 | 1.725 | ### | 1.72 | 60.4 | 60.4 | 0.1 | ||
| 2025-Dec-31 Wed | 1.71 | 1.72 | 1.71 | ### | 197,645 | ### | ### | ### | 0.0 |
| 2025-Dec-30 Tue | 1.72 | 1.72 | 1.71 | 1.72 | 63.5 | 63.5 | 0.1 | ||
| 2025-Dec-29 Mon | 1.72 | 1.72 | 1.71 | 1.71 | 102,943 | 176,547 | 35.5 | 35.5 | 0.1 |
| 2025-Dec-24 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Dec-23 Tue | ### | ### | 1.7 | ### | 837,355 | 711,751 | 58.6 | 58.6 | 0.0 |
| 2025-Dec-22 Mon | 1.7 | 1.71 | 1.7 | 1.7 | 610,785 | 1,041,388 | ### | ### | ### |
| 2025-Dec-19 Fri | 1.7 | ### | ### | ### | 251,827 | 0 | 31.0 | 31.0 | 0.0 |
| 2025-Dec-18 Thu | ### | 1.7 | 1.685 | 1.685 | 427,024 | ### | ### | ### | ### |
| 2025-Dec-17 Wed | ### | ### | 1.685 | ### | 192,485 | ### | 61.1 | 61.1 | 0.0 |
| 2025-Dec-16 Tue | ### | 1.7 | ### | 1.685 | 680,182 | 578,154 | ### | ### | ### |
| 2025-Dec-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-12 Fri | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-11 Thu | ### | ### | 1.685 | 1.685 | 254,675 | ### | ### | ### | ### |
| 2025-Dec-10 Wed | 1.71 | 1.71 | ### | 1.7 | 436,826 | 373,486 | ### | ### | ### |
| 2025-Dec-09 Tue | 1.71 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2025-Dec-08 Mon | ### | ### | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2025-Dec-05 Fri | 1.7 | 1.71 | 1.7 | ### | 70.2 | 70.2 | 0.0 | ||
| 2025-Dec-04 Thu | ### | 1.7 | ### | ### | 43.4 | 43.4 | 0.0 | ||
| 2025-Dec-03 Wed | 1.7 | 1.71 | ### | 1.685 | 612,352 | ### | ### | ### | ### |
| 2025-Dec-02 Tue | ### | 1.71 | ### | ### | 322,647 | ### | ### | ### | 0.0 |
| 2025-Dec-01 Mon | ### | 1.72 | ### | ### | 221,541 | 190,525 | ### | ### | 0.0 |
| 2025-Nov-28 Fri | 1.72 | ### | 1.71 | ### | 25.0 | 25.0 | 0.0 | ||
| 2025-Nov-27 Thu | ### | 1.725 | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2025-Nov-26 Wed | 1.73 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2025-Nov-25 Tue | 1.725 | 1.725 | 1.71 | 1.72 | 34.3 | 34.3 | 0.1 | ||
| 2025-Nov-24 Mon | 1.71 | 1.74 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2025-Nov-21 Fri | ### | 1.73 | 1.7 | ### | 78.1 | 78.1 | 0.0 | ||
| 2025-Nov-20 Thu | 1.7 | 1.725 | 1.7 | 1.725 | 71.2 | 71.2 | ### | ||
| 2025-Nov-19 Wed | 1.7 | 1.71 | 1.685 | 1.7 | 323,025 | ### | ### | ### | ### |
| 2025-Nov-18 Tue | 1.72 | 1.725 | ### | ### | 505,978 | ### | ### | ### | 0.0 |
| 2025-Nov-17 Mon | ### | 1.74 | 1.72 | 1.72 | 440,174 | ### | 27.0 | 27.0 | 0.1 |
| 2025-Nov-14 Fri | 1.73 | 1.74 | 1.72 | 1.73 | 235,226 | 406,940 | 68.7 | 68.7 | ### |
| 2025-Nov-13 Thu | 1.74 | 1.75 | ### | 1.74 | 228,585 | ### | 72.8 | 72.8 | 0.1 |
| 2025-Nov-12 Wed | 1.74 | 1.75 | 1.74 | 1.74 | 270,524 | ### | 69.8 | 69.8 | 0.1 |
| 2025-Nov-11 Tue | 1.75 | 1.75 | ### | ### | 360,889 | 315,777 | 33.8 | 33.8 | 0.0 |
| 2025-Nov-10 Mon | 1.75 | 1.75 | ### | 1.74 | 526,450 | 460,643 | ### | ### | 0.1 |
| 2025-Nov-07 Fri | 1.75 | 1.755 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 2025-Nov-06 Thu | 1.755 | 1.755 | 1.74 | 1.755 | 468,827 | 819,275 | 67.3 | 67.3 | 0.1 |
| 2025-Nov-05 Wed | ### | ### | 1.74 | 1.75 | 369,654 | ### | ### | ### | 0.1 |
| 2025-Nov-04 Tue | ### | 1.77 | 1.755 | 1.755 | 42.1 | 42.1 | 0.1 | ||
| 2025-Nov-03 Mon | 1.81 | 1.81 | ### | 1.775 | 356,121 | 322,289 | 30.5 | 30.5 | ### |
| 2025-Oct-31 Fri | 1.755 | 1.8 | 1.75 | 1.8 | 79.4 | 79.4 | 0.1 | ||
| 2025-Oct-30 Thu | 1.755 | 1.77 | 1.745 | 1.755 | 432,752 | ### | ### | ### | 0.1 |
| 2025-Oct-29 Wed | ### | ### | 1.755 | 1.755 | 101,477 | 89,046 | ### | ### | 0.1 |
| 2025-Oct-28 Tue | 1.76 | ### | 1.755 | ### | 344,326 | 302,146 | ### | ### | 0.0 |
| 2025-Oct-27 Mon | 1.77 | 1.77 | 1.76 | 1.76 | 169,552 | 299,259 | 41.0 | 41.0 | 0.1 |
| 2025-Oct-24 Fri | 1.76 | ### | 1.755 | 1.76 | 69.3 | 69.3 | 0.1 | ||
| 2025-Oct-23 Thu | 1.76 | 1.77 | 1.76 | 1.76 | ### | ### | 0.1 | ||
| 2025-Oct-22 Wed | 1.77 | 1.77 | 1.755 | 1.76 | ### | ### | 0.1 | ||
| 2025-Oct-21 Tue | 1.785 | 1.83 | ### | ### | 230,483 | ### | ### | ### | 0.0 |
| 2025-Oct-20 Mon | 1.76 | 1.785 | 1.75 | 1.78 | ### | ### | 0.1 | ||
| 2025-Oct-17 Fri | 1.78 | 1.78 | 1.755 | 1.77 | 337,177 | ### | ### | ### | ### |
| 2025-Oct-16 Thu | 1.77 | 1.79 | ### | 1.78 | 207,652 | 185,848 | 65.7 | 65.7 | 0.1 |
| 2025-Oct-15 Wed | 1.76 | 1.77 | 1.755 | 1.77 | ### | ### | ### | ||
| 2025-Oct-14 Tue | 1.755 | 1.76 | 1.75 | 1.76 | 371,751 | 652,423 | ### | ### | 0.1 |
| 2025-Oct-13 Mon | 1.77 | 1.77 | 1.75 | 1.76 | ### | ### | 0.1 | ||
| 2025-Oct-10 Fri | 1.78 | 1.78 | 1.775 | 1.78 | 63.8 | 63.8 | 0.1 | ||
| 2025-Oct-09 Thu | 1.78 | 1.78 | 1.775 | 1.775 | ### | ### | ### | ||
| 2025-Oct-08 Wed | 1.77 | 1.785 | 1.77 | 1.785 | 122,553 | ### | ### | ### | 0.1 |
| 2025-Oct-07 Tue | 1.79 | 1.79 | 1.77 | 1.77 | 275,181 | 489,822 | 33.0 | 33.0 | ### |
| 2025-Oct-06 Mon | 1.79 | 1.79 | 1.775 | 1.78 | 37.2 | 37.2 | 0.1 | ||
| 2025-Oct-03 Fri | ### | ### | 1.775 | 1.775 | 348,455 | 309,253 | 23.1 | 23.1 | ### |
| 2025-Oct-02 Thu | 1.79 | 1.8 | 1.785 | 1.79 | 249,270 | ### | 57.1 | 57.1 | 0.1 |
| 2025-Oct-01 Wed | 1.78 | 1.79 | 1.78 | 1.79 | 150,540 | ### | 69.4 | 69.4 | 0.1 |
| 2025-Sep-30 Tue | 1.78 | 1.785 | ### | 1.785 | 578,887 | 516,656 | 69.7 | 69.7 | 0.1 |
| 2025-Sep-29 Mon | 1.79 | 1.79 | 1.7725 | 1.775 | ### | ### | ### | ||
| 2025-Sep-26 Fri | 1.78 | 1.79 | 1.78 | 1.78 | 62.6 | 62.6 | 0.1 | ||
| 2025-Sep-25 Thu | 1.785 | 1.79 | 1.775 | 1.78 | 35.3 | 35.3 | 0.1 | ||
| 2025-Sep-24 Wed | 1.79 | ### | 1.775 | 1.79 | 430,752 | ### | ### | ### | 0.1 |
| 2025-Sep-23 Tue | 1.79 | ### | 1.785 | ### | 103,978 | ### | ### | ### | 0.0 |
| 2025-Sep-22 Mon | 1.79 | 1.8 | 1.78 | 1.785 | 291,453 | ### | ### | ### | 0.1 |
| 2025-Sep-19 Fri | ### | 1.8 | 1.785 | 1.785 | 250,158 | ### | 33.6 | 33.6 | 0.1 |
| 2025-Sep-18 Thu | ### | ### | 1.78 | 1.785 | ### | ### | 0.1 | ||
| 2025-Sep-17 Wed | 1.81 | 1.81 | 1.8 | ### | ### | ### | 0.0 | ||
| 2025-Sep-16 Tue | ### | ### | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 2025-Sep-15 Mon | ### | 1.81 | 1.78 | ### | 297,182 | 533,441 | ### | ### | 0.0 |
| 2025-Sep-12 Fri | 1.8 | 1.81 | 1.77 | ### | 618,481 | 1,107,080 | 30.6 | 30.6 | 0.0 |
| 2025-Sep-11 Thu | ### | ### | 1.78 | 1.785 | 34.3 | 34.3 | 0.1 | ||
| 2025-Sep-10 Wed | 1.82 | 1.825 | ### | ### | 29.0 | 29.0 | 0.0 | ||
| 2025-Sep-09 Tue | ### | 1.84 | ### | 1.825 | 326,745 | ### | ### | ### | ### |
| 2025-Sep-08 Mon | 1.8 | ### | 1.79 | ### | 322,688 | ### | ### | ### | 0.0 |
| 2025-Sep-05 Fri | 1.825 | 1.845 | 1.7975 | 1.8 | 336,450 | 612,759 | 22.4 | 22.4 | 0.1 |
| 2025-Sep-04 Thu | ### | 1.82 | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-Sep-03 Wed | 1.79 | ### | 1.78 | ### | 628,987 | ### | 79.0 | 79.0 | 0.0 |
| 2025-Sep-02 Tue | ### | 1.8 | 1.79 | ### | 213,726 | ### | ### | ### | 0.0 |
| 2025-Sep-01 Mon | ### | ### | ### | ### | 212,926 | 0 | ### | ### | 0.0 |
| 2025-Aug-29 Fri | 1.8 | 1.81 | ### | 1.8 | 188,979 | 171,025 | ### | ### | 0.1 |
| 2025-Aug-28 Thu | ### | 1.8 | 1.785 | 1.79 | 39.1 | 39.1 | 0.1 | ||
| 2025-Aug-27 Wed | 1.79 | ### | 1.785 | 1.785 | ### | ### | 0.1 | ||
| 2025-Aug-26 Tue | 1.81 | ### | 1.785 | 1.79 | 367,671 | 328,146 | 29.7 | 29.7 | 0.1 |
| 2025-Aug-25 Mon | 1.82 | 1.82 | 1.8 | ### | 268,428 | 485,854 | ### | ### | 0.0 |
| 2025-Aug-22 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2025-Aug-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Aug-20 Wed | 1.8 | ### | ### | 1.8 | 376,157 | 0 | 73.8 | 73.8 | 0.1 |
| 2025-Aug-19 Tue | 1.82 | 1.82 | ### | 1.81 | 251,776 | ### | ### | ### | ### |
| 2025-Aug-18 Mon | 1.82 | 1.83 | 1.81 | 1.82 | 207,171 | 377,051 | ### | ### | ### |
| 2025-Aug-15 Fri | ### | 1.82 | 1.8 | 1.82 | 212,052 | ### | ### | ### | ### |
| 2025-Aug-14 Thu | 1.81 | ### | 1.79 | ### | 196,921 | 176,244 | 27.1 | 27.1 | 0.0 |
| 2025-Aug-13 Wed | ### | ### | ### | ### | 306,042 | 0 | ### | ### | 0.0 |
| 2025-Aug-12 Tue | 1.845 | ### | 1.83 | 1.83 | 297,783 | 272,471 | ### | ### | ### |
| 2025-Aug-11 Mon | 1.85 | 1.88 | 1.84 | 1.845 | 536,772 | ### | 31.8 | 31.8 | ### |
| 2025-Aug-08 Fri | 1.84 | 1.885 | 1.84 | 1.87 | ### | ### | ### | ||
| 2025-Aug-07 Thu | 1.8 | 1.845 | 1.8 | 1.845 | 82.2 | 82.2 | ### | ||
| 2025-Aug-06 Wed | 1.79 | ### | 1.775 | ### | 263,389 | 233,757 | 69.8 | 69.8 | 0.0 |
| 2025-Aug-05 Tue | 1.79 | 1.8 | 1.775 | 1.8 | 69.8 | 69.8 | 0.1 | ||
| 2025-Aug-04 Mon | 1.855 | 1.86 | 1.825 | 1.825 | 189,154 | ### | ### | ### | ### |
| 2025-Aug-01 Fri | 1.88 | 1.88 | ### | 1.855 | ### | ### | 0.1 | ||
| 2025-Jul-31 Thu | 1.825 | 1.89 | 1.825 | 1.89 | 493,452 | 916,587 | 91.0 | 91.0 | ### |
| 2025-Jul-30 Wed | 1.81 | 1.83 | 1.81 | 1.825 | 71.9 | 71.9 | ### | ||
| 2025-Jul-29 Tue | 1.82 | 1.825 | 1.8 | 1.82 | 619,020 | 1,121,973 | 68.4 | 68.4 | ### |
| 2025-Jul-28 Mon | 1.82 | 1.83 | ### | 1.82 | 644,575 | 589,786 | 67.8 | 67.8 | ### |
| 2025-Jul-25 Fri | 1.81 | 1.82 | ### | ### | 373,683 | 340,051 | ### | ### | 0.0 |
| 2025-Jul-24 Thu | ### | 1.83 | ### | 1.81 | 450,351 | 412,071 | 74.8 | 74.8 | ### |
| 2025-Jul-23 Wed | 1.785 | 1.81 | 1.785 | 1.79 | 65.4 | 65.4 | 0.1 | ||
| 2025-Jul-22 Tue | ### | 1.7975 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 2025-Jul-21 Mon | ### | ### | 1.78 | 1.79 | 39.9 | 39.9 | 0.1 | ||
| 2025-Jul-18 Fri | 1.79 | ### | 1.79 | ### | 445,956 | ### | ### | ### | 0.0 |
| 2025-Jul-17 Thu | 1.78 | ### | 1.78 | 1.78 | 322,186 | 286,745 | ### | ### | 0.1 |
| 2025-Jul-16 Wed | 1.775 | 1.785 | 1.775 | 1.78 | 457,184 | 813,787 | ### | ### | 0.1 |
| 2025-Jul-15 Tue | 1.78 | 1.785 | 1.775 | 1.775 | ### | ### | ### | ||
| 2025-Jul-14 Mon | 1.785 | 1.785 | 1.77 | 1.78 | 274,153 | ### | 29.5 | 29.5 | 0.1 |
| 2025-Jul-11 Fri | 1.79 | ### | 1.775 | 1.775 | 246,745 | 218,986 | 28.0 | 28.0 | ### |
| 2025-Jul-10 Thu | 1.8 | 1.8 | 1.785 | ### | 111,924 | 200,623 | ### | ### | 0.0 |
| 2025-Jul-09 Wed | 1.8 | 1.8 | 1.785 | 1.785 | 30.3 | 30.3 | 0.1 | ||
| 2025-Jul-08 Tue | 1.81 | 1.81 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jul-07 Mon | 1.8 | 1.82 | 1.79 | 1.81 | ### | ### | ### | ||
| 2025-Jul-04 Fri | 1.78 | 1.81 | 1.78 | 1.79 | ### | ### | 0.1 | ||
| 2025-Jul-03 Thu | 1.78 | ### | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2025-Jul-02 Wed | 1.77 | 1.78 | 1.76 | 1.78 | 219,222 | 388,022 | 70.8 | 70.8 | 0.1 |
| 2025-Jul-01 Tue | 1.76 | 1.85 | 1.76 | 1.77 | 432,476 | ### | 68.8 | 68.8 | ### |
| 2025-Jun-30 Mon | 1.75 | 1.775 | 1.74 | 1.755 | ### | ### | 0.1 | ||
| 2025-Jun-27 Fri | ### | 1.76 | ### | 1.745 | ### | ### | 0.1 | ||
| 2025-Jun-26 Thu | 1.73 | 1.745 | 1.73 | ### | 64.7 | 64.7 | 0.0 | ||
| 2025-Jun-25 Wed | ### | ### | 1.73 | 1.73 | 401,020 | 346,882 | ### | ### | ### |
| 2025-Jun-24 Tue | 1.725 | ### | 1.72 | 1.725 | 457,685 | ### | ### | ### | ### |
| 2025-Jun-23 Mon | 1.72 | 1.725 | 1.71 | 1.72 | 78.4 | 78.4 | 0.1 | ||
| 2025-Jun-20 Fri | 1.73 | ### | 1.725 | 1.725 | 34.9 | 34.9 | ### | ||
| 2025-Jun-19 Thu | 1.725 | 1.7325 | 1.725 | 1.73 | 248,440 | ### | ### | ### | ### |
| 2025-Jun-18 Wed | 1.72 | 1.73 | 1.72 | 1.72 | 69.2 | 69.2 | 0.1 | ||
| 2025-Jun-17 Tue | 1.725 | ### | 1.725 | 1.73 | 70.0 | 70.0 | ### | ||
| 2025-Jun-16 Mon | 1.725 | ### | 1.72 | 1.725 | 369,544 | ### | 70.8 | 70.8 | ### |
| 2025-Jun-13 Fri | 1.73 | 1.73 | ### | 1.72 | 324,680 | 280,848 | ### | ### | 0.1 |
| 2025-Jun-12 Thu | ### | ### | 1.72 | 1.72 | 677,675 | ### | ### | ### | 0.1 |
| 2025-Jun-11 Wed | ### | ### | ### | 1.73 | 719,779 | 0 | ### | ### | ### |
| 2025-Jun-10 Tue | ### | 1.74 | 1.71 | ### | 1,121,785 | 1,935,079 | ### | ### | 0.0 |
| 2025-Jun-06 Fri | 1.72 | 1.72 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2025-Jun-05 Thu | 1.725 | 1.725 | ### | 1.72 | ### | ### | 0.1 | ||
| 2025-Jun-04 Wed | ### | 1.73 | ### | 1.725 | 367,789 | ### | ### | ### | ### |
| 2025-Jun-03 Tue | 1.7 | 1.74 | 1.7 | 1.7 | 638,244 | 1,097,779 | ### | ### | ### |
| 2025-Jun-02 Mon | ### | 1.7 | 1.685 | 1.7 | 450,626 | 762,684 | 75.4 | 75.4 | ### |
| 2025-May-30 Fri | ### | 1.7 | 1.675 | 1.7 | 73.1 | 73.1 | ### | ||
| 2025-May-29 Thu | 1.675 | ### | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2025-May-28 Wed | 1.675 | 1.685 | ### | 1.675 | ### | ### | ### | ||
| 2025-May-27 Tue | ### | 1.685 | ### | ### | 378,745 | ### | ### | ### | 0.0 |
| 2025-May-26 Mon | ### | ### | 1.675 | 1.675 | 485,924 | ### | ### | ### | ### |
| 2025-May-23 Fri | 1.71 | 1.71 | ### | ### | 24.2 | 24.2 | 0.0 | ||
| 2025-May-22 Thu | ### | ### | ### | ### | 67.8 | 67.8 | 0.0 | ||
| 2025-May-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-20 Tue | ### | 1.7 | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2025-May-19 Mon | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-16 Fri | ### | ### | ### | ### | 409,445 | 0 | 71.5 | 71.5 | 0.0 |
| 2025-May-15 Thu | ### | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2025-May-14 Wed | 1.685 | 1.685 | 1.6725 | ### | 1,166,728 | 1,958,644 | 36.2 | 36.2 | 0.0 |
| 2025-May-13 Tue | ### | ### | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2025-May-12 Mon | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2025-May-09 Fri | ### | ### | 1.675 | ### | 339,576 | ### | 64.1 | 64.1 | 0.0 |
| 2025-May-08 Thu | ### | ### | 1.675 | ### | 456,441 | ### | ### | ### | 0.0 |
| 2025-May-07 Wed | ### | ### | ### | ### | 620,442 | 0 | ### | ### | 0.0 |
| 2025-May-06 Tue | 1.675 | 1.685 | 1.675 | 1.685 | ### | ### | ### | ||
| 2025-May-05 Mon | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | ### | 277,171 | 0 | 68.8 | 68.8 | 0.0 |
| 2025-May-01 Thu | ### | ### | ### | ### | 512,152 | 0 | 71.7 | 71.7 | 0.0 |
| 2025-Apr-30 Wed | 1.675 | 1.675 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-29 Tue | ### | 1.675 | 1.6625 | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | 1.655 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 1.675 | ### | ### | ### | 80,471 | 0 | ### | ### | 0.0 |
| 2025-Apr-23 Wed | 1.645 | ### | 1.645 | ### | 432,520 | 355,747 | 77.6 | 77.6 | 0.0 |
| 2025-Apr-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | ### | ### | ### | ### | 258,588 | 0 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | ### | 1.585 | ### | 685,648 | 543,376 | ### | ### | 0.0 |
| 2025-Apr-10 Thu | 1.625 | ### | ### | 1.625 | 602,680 | 0 | 68.0 | 68.0 | ### |
| 2025-Apr-09 Wed | ### | 1.625 | 1.56 | 1.56 | 31.4 | 31.4 | ### | ||
| 2025-Apr-08 Tue | 1.58 | ### | ### | 1.59 | 321,953 | 0 | 51.7 | 51.7 | ### |
| 2025-Apr-07 Mon | 1.59 | 1.59 | 1.5275 | 1.58 | 1,376,547 | ### | ### | ### | 0.1 |
| 2025-Apr-04 Fri | ### | ### | 1.625 | 1.625 | 350,785 | ### | ### | ### | ### |
| 2025-Apr-03 Thu | ### | ### | 1.645 | ### | 316,450 | 260,280 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | 1.675 | 1.655 | ### | 397,020 | ### | 43.9 | 43.9 | 0.0 |
| 2025-Apr-01 Tue | ### | ### | ### | ### | 355,448 | 0 | ### | ### | 0.0 |
| 2025-Mar-31 Mon | ### | ### | ### | 1.645 | 44.7 | 44.7 | 0.1 | ||
| 2025-Mar-28 Fri | 1.655 | 1.655 | 1.645 | ### | ### | ### | 0.0 | ||
| 2025-Mar-27 Thu | 1.655 | ### | 1.645 | 1.645 | 269,671 | ### | 30.2 | 30.2 | 0.1 |
| 2025-Mar-26 Wed | ### | ### | 1.645 | ### | 29.0 | 29.0 | 0.0 | ||
| 2025-Mar-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 1.655 | ### | 1.645 | 1.645 | 36.2 | 36.2 | 0.1 | ||
| 2025-Mar-21 Fri | ### | ### | ### | ### | 411,370 | 0 | 29.1 | 29.1 | 0.0 |
| 2025-Mar-20 Thu | ### | ### | 1.655 | ### | 57.3 | 57.3 | 0.0 | ||
| 2025-Mar-19 Wed | ### | ### | 1.655 | ### | 364,620 | 301,723 | 69.8 | 69.8 | 0.0 |
| 2025-Mar-18 Tue | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2025-Mar-17 Mon | ### | ### | ### | ### | 508,343 | 0 | 25.5 | 25.5 | 0.0 |
| 2025-Mar-14 Fri | ### | ### | 1.645 | ### | 344,372 | 283,245 | 75.8 | 75.8 | 0.0 |
| 2025-Mar-13 Thu | 1.645 | ### | ### | ### | 268,443 | 0 | 72.3 | 72.3 | 0.0 |
| 2025-Mar-12 Wed | ### | ### | ### | ### | 719,759 | 0 | 33.6 | 33.6 | 0.0 |
| 2025-Mar-11 Tue | ### | ### | 1.645 | ### | 922,087 | ### | 44.3 | 44.3 | 0.0 |
| 2025-Mar-10 Mon | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2025-Mar-07 Fri | 1.685 | 1.685 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-06 Thu | ### | ### | ### | ### | 65.5 | 65.5 | 0.0 | ||
| 2025-Mar-05 Wed | ### | ### | 1.675 | 1.685 | 264,076 | ### | 71.2 | 71.2 | ### |
| 2025-Mar-04 Tue | ### | ### | ### | ### | 38.0 | 38.0 | 0.0 | ||
| 2025-Mar-03 Mon | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-28 Fri | ### | ### | ### | 1.675 | 416,149 | 0 | 41.3 | 41.3 | ### |
| 2025-Feb-27 Thu | ### | 1.71 | ### | ### | 63.2 | 63.2 | 0.0 | ||
| 2025-Feb-26 Wed | ### | 1.7 | 1.685 | 1.7 | 77.2 | 77.2 | ### | ||
| 2025-Feb-25 Tue | 1.685 | 1.7 | 1.685 | ### | ### | ### | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2025-Feb-21 Fri | ### | ### | 1.685 | 1.685 | 143,945 | 121,273 | ### | ### | ### |
| 2025-Feb-20 Thu | 1.7 | 1.7 | 1.6825 | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | 1.7 | 1.7 | ### | ### | 40.3 | 40.3 | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | ### | 1.7 | 309,626 | 0 | ### | ### | ### |
| 2025-Feb-17 Mon | 1.7 | ### | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2025-Feb-14 Fri | 1.71 | ### | 1.7 | ### | 390,140 | ### | ### | ### | 0.0 |
| 2025-Feb-13 Thu | 1.71 | ### | 1.7 | 1.7 | ### | ### | ### | ||
| 2025-Feb-12 Wed | 1.71 | 1.71 | 1.7 | 1.71 | 71.9 | 71.9 | 0.1 | ||
| 2025-Feb-11 Tue | ### | ### | ### | 1.71 | 71.8 | 71.8 | 0.1 | ||
| 2025-Feb-10 Mon | 1.74 | 1.74 | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2025-Feb-07 Fri | 1.74 | 1.75 | 1.73 | 1.75 | 510,353 | ### | ### | ### | 0.1 |
| 2025-Feb-06 Thu | 1.73 | 1.755 | 1.73 | 1.74 | 1,103,388 | 1,922,653 | 71.3 | 71.3 | 0.1 |
| 2025-Feb-05 Wed | ### | 1.74 | ### | 1.725 | 1,047,579 | ### | ### | ### | ### |
| 2025-Feb-04 Tue | ### | 1.7 | ### | ### | 511,843 | ### | 74.8 | 74.8 | 0.0 |
| 2025-Feb-03 Mon | ### | 1.7 | ### | ### | 43.0 | 43.0 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 1.745 | ### | 1.74 | 437,720 | ### | ### | ### | 0.1 |
| 2025-Jan-30 Thu | 1.745 | 1.75 | ### | ### | 437,750 | ### | 31.7 | 31.7 | 0.0 |
| 2025-Jan-29 Wed | ### | 1.745 | 1.73 | 1.745 | ### | ### | 0.1 | ||
| 2025-Jan-28 Tue | 1.72 | ### | ### | 1.73 | 453,424 | 0 | 77.0 | 77.0 | ### |
| 2025-Jan-24 Fri | 1.72 | ### | 1.72 | 1.72 | 65.5 | 65.5 | 0.1 | ||
| 2025-Jan-23 Thu | 1.725 | 1.7275 | ### | 1.725 | ### | ### | ### | ||
| 2025-Jan-22 Wed | 1.725 | 1.73 | ### | 1.72 | ### | ### | 0.1 | ||
| 2025-Jan-21 Tue | 1.73 | 1.74 | 1.72 | ### | 461,745 | ### | 68.7 | 68.7 | 0.0 |
| 2025-Jan-20 Mon | 1.725 | 1.74 | ### | ### | 171,021 | 148,788 | ### | ### | 0.0 |
| 2025-Jan-17 Fri | ### | 1.73 | 1.71 | 1.72 | 66.2 | 66.2 | 0.1 | ||
| 2025-Jan-16 Thu | ### | 1.73 | 1.7125 | ### | ### | ### | 0.0 | ||
| 2025-Jan-15 Wed | 1.71 | ### | 1.7 | ### | 285,278 | 242,486 | ### | ### | 0.0 |
| 2025-Jan-14 Tue | 1.7 | ### | 1.7 | ### | 67.7 | 67.7 | 0.0 | ||
| 2025-Jan-13 Mon | 1.72 | 1.72 | ### | ### | 491,055 | ### | 27.0 | 27.0 | 0.0 |
| 2025-Jan-10 Fri | 1.725 | 1.73 | 1.72 | 1.73 | 118,485 | 204,386 | 72.8 | 72.8 | ### |
| 2025-Jan-09 Thu | 1.72 | 1.745 | 1.72 | 1.72 | 305,225 | ### | ### | ### | 0.1 |
| 2025-Jan-08 Wed | 1.71 | 1.725 | ### | 1.725 | ### | ### | ### | ||
| 2025-Jan-07 Tue | ### | 1.72 | ### | 1.71 | 38.0 | 38.0 | 0.1 | ||
| 2025-Jan-06 Mon | ### | ### | 1.7 | 1.71 | ### | ### | 0.1 | ||
| 2025-Jan-03 Fri | 1.7 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-02 Thu | ### | ### | ### | ### | 65,525 | 0 | 68.4 | 68.4 | 0.0 |
| 2024-Dec-31 Tue | ### | ### | 1.685 | ### | 55,886 | 47,083 | 31.7 | 31.7 | 0.0 |
| 2024-Dec-30 Mon | 1.7 | 1.7 | ### | ### | 181,340 | ### | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | 1.71 | 1.7 | 1.7 | 143,483 | ### | 24.4 | 24.4 | ### |
| 2024-Dec-24 Tue | ### | ### | ### | 1.7 | ### | ### | ### | ||
| 2024-Dec-23 Mon | ### | 1.7 | 1.675 | ### | 273,959 | ### | 62.9 | 62.9 | 0.0 |
| 2024-Dec-20 Fri | ### | 1.7 | ### | 1.675 | 755,852 | 642,474 | 36.1 | 36.1 | ### |
| 2024-Dec-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-18 Wed | ### | 1.71 | ### | ### | 471,284 | 402,947 | ### | ### | 0.0 |
| 2024-Dec-17 Tue | ### | 1.71 | 1.7 | ### | 482,142 | 822,052 | ### | ### | 0.0 |
| 2024-Dec-16 Mon | ### | 1.71 | 1.7 | ### | 623,021 | 1,062,250 | 78.8 | 78.8 | 0.0 |
| 2024-Dec-13 Fri | ### | 1.71 | 1.7 | ### | 248,943 | 424,447 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | ### | 1.71 | ### | ### | 211,323 | 180,681 | 76.2 | 76.2 | 0.0 |
| 2024-Dec-11 Wed | ### | 1.71 | ### | ### | 125,882 | 107,629 | 72.2 | 72.2 | 0.0 |
| 2024-Dec-10 Tue | ### | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 1.71 | 1.72 | 1.71 | ### | 399,757 | 685,583 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 1.72 | 1.72 | 1.71 | 1.71 | 395,024 | ### | 31.7 | 31.7 | 0.1 |
| 2024-Dec-05 Thu | ### | 1.72 | 1.71 | 1.72 | 68.8 | 68.8 | 0.1 | ||
| 2024-Dec-04 Wed | ### | 1.72 | 1.71 | 1.71 | ### | ### | 0.1 | ||
| 2024-Dec-03 Tue | ### | 1.725 | 1.71 | 1.71 | 32.7 | 32.7 | 0.1 | ||
| 2024-Dec-02 Mon | ### | 1.72 | 1.71 | 1.71 | 630,453 | 1,081,226 | ### | ### | 0.1 |
| 2024-Nov-29 Fri | 1.725 | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | 1.72 | 1.73 | ### | 1.73 | 315,524 | 272,928 | ### | ### | ### |
| 2024-Nov-27 Wed | 1.72 | 1.725 | ### | 1.72 | 522,551 | ### | ### | ### | 0.1 |
| 2024-Nov-26 Tue | ### | 1.725 | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2024-Nov-25 Mon | 1.72 | 1.73 | ### | ### | 655,054 | 566,621 | 40.8 | 40.8 | 0.0 |
| 2024-Nov-22 Fri | 1.71 | 1.72 | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Nov-21 Thu | 1.71 | 1.72 | 1.71 | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | 1.725 | 1.725 | 1.71 | ### | 40.6 | 40.6 | 0.0 | ||
| 2024-Nov-19 Tue | 1.72 | 1.73 | ### | 1.725 | ### | ### | ### | ||
| 2024-Nov-18 Mon | 1.72 | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-15 Fri | 1.71 | 1.73 | 1.71 | 1.73 | 233,242 | 401,176 | ### | ### | ### |
| 2024-Nov-14 Thu | ### | ### | ### | ### | 162,525 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Nov-13 Wed | ### | ### | ### | 1.71 | 73.0 | 73.0 | 0.1 | ||
| 2024-Nov-12 Tue | 1.71 | 1.72 | 1.71 | ### | ### | ### | 0.0 | ||
| 2024-Nov-11 Mon | 1.72 | ### | ### | ### | 30.1 | 30.1 | 0.0 | ||
| 2024-Nov-08 Fri | 1.71 | ### | 1.71 | 1.72 | 316,354 | 270,482 | 72.1 | 72.1 | 0.1 |
| 2024-Nov-07 Thu | 1.72 | 1.74 | 1.7 | 1.7 | 558,949 | ### | ### | ### | ### |
| 2024-Nov-06 Wed | 1.7 | 1.72 | 1.7 | 1.71 | 71.4 | 71.4 | 0.1 | ||
| 2024-Nov-05 Tue | ### | ### | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Nov-04 Mon | 1.7 | 1.71 | ### | ### | 753,687 | ### | ### | ### | 0.0 |
| 2024-Nov-01 Fri | ### | 1.71 | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2024-Oct-31 Thu | ### | 1.7175 | 1.7 | ### | 519,377 | 887,485 | ### | ### | 0.0 |
| 2024-Oct-30 Wed | 1.73 | 1.73 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2024-Oct-29 Tue | 1.725 | 1.73 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Oct-28 Mon | 1.72 | 1.73 | 1.72 | 1.72 | 143,528 | 247,585 | ### | ### | 0.1 |
| 2024-Oct-25 Fri | 1.725 | 1.73 | ### | 1.73 | 393,942 | 340,759 | ### | ### | ### |
| 2024-Oct-24 Thu | 1.725 | ### | ### | ### | 278,988 | 0 | 34.1 | 34.1 | 0.0 |
| 2024-Oct-23 Wed | 1.75 | 1.75 | 1.725 | 1.725 | 246,371 | ### | 25.4 | 25.4 | ### |
| 2024-Oct-22 Tue | 1.76 | 1.76 | 1.74 | 1.74 | 286,446 | 501,280 | ### | ### | 0.1 |
| 2024-Oct-21 Mon | 1.74 | 1.77 | ### | 1.76 | 275,281 | 243,623 | 76.9 | 76.9 | 0.1 |
| 2024-Oct-18 Fri | ### | 1.75 | 1.73 | 1.75 | 213,088 | 370,773 | ### | ### | 0.1 |
| 2024-Oct-17 Thu | 1.74 | 1.7425 | 1.73 | 1.74 | 326,471 | ### | ### | ### | 0.1 |
| 2024-Oct-16 Wed | ### | 1.75 | 1.73 | 1.73 | ### | ### | ### | ||
| 2024-Oct-15 Tue | 1.73 | 1.74 | 1.725 | 1.74 | 386,658 | 669,884 | ### | ### | 0.1 |
| 2024-Oct-14 Mon | ### | ### | 1.725 | 1.725 | 148,556 | 128,129 | ### | ### | ### |
| 2024-Oct-11 Fri | 1.73 | ### | ### | ### | 342,343 | 0 | ### | ### | 0.0 |
| 2024-Oct-10 Thu | 1.74 | 1.74 | 1.725 | 1.725 | 248,856 | 431,143 | ### | ### | ### |
| 2024-Oct-09 Wed | 1.74 | 1.745 | 1.73 | 1.74 | ### | ### | 0.1 | ||
| 2024-Oct-08 Tue | 1.73 | 1.745 | 1.725 | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Oct-07 Mon | 1.74 | 1.74 | 1.73 | 1.73 | ### | ### | ### | ||
| 2024-Oct-04 Fri | 1.75 | 1.75 | 1.725 | 1.73 | 26.3 | 26.3 | ### | ||
| 2024-Oct-03 Thu | 1.745 | 1.755 | ### | 1.75 | 221,386 | ### | ### | ### | 0.1 |
| 2024-Oct-02 Wed | 1.745 | ### | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2024-Oct-01 Tue | 1.76 | 1.76 | 1.74 | 1.74 | 26.7 | 26.7 | 0.1 | ||
| 2024-Sep-30 Mon | 1.745 | 1.76 | ### | 1.755 | 565,950 | ### | 69.7 | 69.7 | 0.1 |
| 2024-Sep-27 Fri | 1.745 | 1.75 | 1.725 | 1.74 | 344,588 | 598,721 | 28.9 | 28.9 | 0.1 |
| 2024-Sep-26 Thu | 1.72 | 1.745 | 1.71 | 1.745 | ### | ### | 0.1 | ||
| 2024-Sep-25 Wed | 1.72 | 1.725 | ### | 1.72 | 206,186 | ### | 69.9 | 69.9 | 0.1 |
| 2024-Sep-24 Tue | 1.71 | 1.725 | ### | 1.72 | ### | ### | 0.1 | ||
| 2024-Sep-23 Mon | ### | ### | 1.7 | 1.71 | 34.9 | 34.9 | 0.1 | ||
| 2024-Sep-20 Fri | ### | 1.725 | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Sep-19 Thu | 1.71 | ### | ### | 1.71 | 62.4 | 62.4 | 0.1 | ||
| 2024-Sep-18 Wed | 1.7 | 1.71 | ### | 1.71 | 332,822 | ### | ### | ### | 0.1 |
| 2024-Sep-17 Tue | 1.725 | 1.725 | ### | 1.7 | 391,946 | 338,053 | ### | ### | ### |
| 2024-Sep-16 Mon | 1.725 | 1.725 | ### | ### | 179,953 | ### | 28.9 | 28.9 | 0.0 |
| 2024-Sep-13 Fri | ### | 1.73 | ### | 1.71 | 158,154 | ### | 32.3 | 32.3 | 0.1 |
| 2024-Sep-12 Thu | 1.71 | 1.71 | ### | 1.71 | ### | ### | 0.1 | ||
| 2024-Sep-11 Wed | ### | 1.725 | ### | 1.71 | 211,748 | ### | ### | ### | 0.1 |
| 2024-Sep-10 Tue | 1.72 | ### | 1.71 | ### | 180,748 | ### | 78.6 | 78.6 | 0.0 |
| 2024-Sep-09 Mon | 1.7 | 1.74 | ### | ### | 512,228 | ### | ### | ### | 0.0 |
| 2024-Sep-06 Fri | 1.71 | 1.73 | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2024-Sep-05 Thu | 1.7 | 1.73 | ### | 1.73 | 315,971 | ### | ### | ### | ### |
| 2024-Sep-04 Wed | 1.71 | 1.71 | ### | ### | 550,959 | ### | 38.1 | 38.1 | 0.0 |
| 2024-Sep-03 Tue | ### | 1.72 | ### | ### | 177,076 | 152,285 | 68.6 | 68.6 | 0.0 |
| 2024-Sep-02 Mon | 1.71 | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2024-Aug-30 Fri | ### | 1.725 | ### | ### | 216,288 | 186,548 | 63.0 | 63.0 | 0.0 |
| 2024-Aug-29 Thu | 1.71 | ### | ### | 1.7 | ### | ### | ### | ||
| 2024-Aug-28 Wed | 1.71 | 1.71 | ### | 1.7 | 221,776 | ### | ### | ### | ### |
| 2024-Aug-27 Tue | ### | 1.71 | ### | 1.71 | 72.2 | 72.2 | 0.1 | ||
| 2024-Aug-26 Mon | 1.7 | 1.71 | 1.685 | 1.685 | 30.9 | 30.9 | ### | ||
| 2024-Aug-23 Fri | 1.7 | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2024-Aug-22 Thu | 1.71 | ### | 1.7 | 1.7 | 426,022 | ### | ### | ### | ### |
| 2024-Aug-21 Wed | ### | ### | 1.685 | 1.7 | ### | ### | ### | ||
| 2024-Aug-20 Tue | 1.71 | ### | 1.685 | ### | 647,175 | 545,244 | 30.4 | 30.4 | 0.0 |
| 2024-Aug-19 Mon | 1.71 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-16 Fri | ### | 1.72 | 1.7 | ### | 234,079 | 400,275 | 65.4 | 65.4 | 0.0 |
| 2024-Aug-15 Thu | ### | 1.755 | ### | ### | 505,488 | ### | 18.6 | 18.6 | 0.0 |
| 2024-Aug-14 Wed | 1.71 | ### | 1.7 | ### | 545,283 | ### | 80.2 | 80.2 | 0.0 |
| 2024-Aug-13 Tue | ### | 1.72 | ### | 1.72 | 251,025 | 215,881 | ### | ### | 0.1 |
| 2024-Aug-12 Mon | ### | ### | 1.685 | ### | 443,022 | 373,246 | 28.3 | 28.3 | 0.0 |
| 2024-Aug-09 Fri | 1.7 | ### | 1.685 | ### | ### | ### | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | 1.7 | ### | 38.8 | 38.8 | 0.0 | ||
| 2024-Aug-07 Wed | ### | 1.72 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | ### | 1.7275 | 1.645 | ### | ### | ### | 0.0 | ||
| 2024-Aug-05 Mon | 1.75 | 1.77 | 1.74 | 1.74 | 1,367,286 | 2,399,586 | ### | ### | 0.1 |
| 2024-Aug-02 Fri | 1.76 | 1.775 | 1.755 | 1.77 | 390,375 | ### | ### | ### | ### |
| 2024-Aug-01 Thu | ### | 1.785 | ### | 1.775 | 75.4 | 75.4 | ### | ||
| 2024-Jul-31 Wed | 1.755 | ### | 1.745 | ### | 437,770 | 381,954 | 60.0 | 60.0 | 0.0 |
| 2024-Jul-30 Tue | 1.75 | ### | 1.74 | ### | 541,050 | ### | ### | ### | 0.0 |
| 2024-Jul-29 Mon | 1.75 | 1.755 | ### | 1.75 | 68.5 | 68.5 | 0.1 | ||
| 2024-Jul-26 Fri | 1.74 | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | 1.72 | 1.74 | ### | ### | 312,324 | 271,721 | 81.7 | 81.7 | 0.0 |
| 2024-Jul-24 Wed | 1.72 | 1.74 | 1.72 | ### | 76.8 | 76.8 | 0.0 | ||
| 2024-Jul-23 Tue | 1.725 | ### | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Jul-22 Mon | 1.725 | ### | 1.72 | 1.725 | 70.0 | 70.0 | ### | ||
| 2024-Jul-19 Fri | 1.72 | ### | ### | ### | 209,473 | 0 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 1.73 | 1.745 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 2024-Jul-17 Wed | ### | 1.74 | 1.725 | 1.74 | ### | ### | 0.1 | ||
| 2024-Jul-16 Tue | 1.74 | 1.74 | 1.72 | 1.725 | 184,976 | ### | 32.8 | 32.8 | ### |
| 2024-Jul-15 Mon | 1.72 | 1.74 | ### | 1.73 | ### | ### | ### | ||
| 2024-Jul-12 Fri | ### | 1.72 | ### | 1.71 | 26.4 | 26.4 | 0.1 | ||
| 2024-Jul-11 Thu | ### | 1.72 | 1.7 | 1.71 | 818,444 | ### | ### | ### | 0.1 |
| 2024-Jul-10 Wed | ### | ### | ### | 1.7 | 427,947 | 0 | 70.3 | 70.3 | ### |
| 2024-Jul-09 Tue | ### | 1.7 | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 1.71 | ### | ### | 452,841 | 387,179 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | 1.7 | 1.7 | ### | ### | 25.6 | 25.6 | 0.0 | ||
| 2024-Jul-04 Thu | 1.7 | ### | ### | ### | 317,658 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | ### | 1.675 | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | 1.675 | 1.685 | 69.3 | 69.3 | ### | ||
| 2024-Jun-28 Fri | ### | ### | 1.675 | ### | 400,023 | ### | ### | ### | 0.0 |
| 2024-Jun-27 Thu | ### | ### | 1.675 | 1.685 | 272,555 | ### | ### | ### | ### |
| 2024-Jun-26 Wed | 1.7 | 1.7 | 1.685 | 1.685 | 212,689 | 359,976 | ### | ### | ### |
| 2024-Jun-25 Tue | 1.685 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | 1.685 | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Jun-20 Thu | ### | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 1.7 | 1.71 | ### | 1.71 | 272,743 | ### | ### | ### | 0.1 |
| 2024-Jun-18 Tue | ### | 1.71 | ### | 1.7 | 329,388 | 281,626 | 68.9 | 68.9 | ### |
| 2024-Jun-17 Mon | ### | ### | 1.685 | 1.685 | 228,451 | ### | ### | ### | ### |
| 2024-Jun-14 Fri | ### | 1.7 | 1.685 | ### | ### | ### | 0.0 | ||
| 2024-Jun-13 Thu | ### | 1.7 | 1.685 | 1.685 | 338,584 | 573,053 | 34.7 | 34.7 | ### |
| 2024-Jun-12 Wed | ### | ### | ### | ### | 290,074 | 0 | 35.0 | 35.0 | 0.0 |
| 2024-Jun-11 Tue | ### | ### | 1.675 | ### | 36.0 | 36.0 | 0.0 | ||
| 2024-Jun-07 Fri | 1.7 | 1.71 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-06 Thu | 1.7 | 1.71 | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | ### | ### | ### | ### | 447,955 | 0 | 82.0 | 82.0 | 0.0 |
Basic Bottom of Page