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

Currently Sat 25-Jul-12 08:46:39 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

(CGS) COGSTATE LTD Daily Prices...

     Prev Section TOC    Company Info for CGS    Limits Next Section


Company Details for (CGS) COGSTATE LTD

Listing Code CGS
Listing Name COGSTATE LTD
GICS Sector Health Care Equipment & Services
ISIN Name COGSTATE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGS8


Maximum Price date available .. Thursday 10th July 2025
Latest price with VOLUME for CGS .. Thursday 10th July 2025

CGS 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 ### 2 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CGS) COGSTATE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-10 Thu ### ### 1.625 ### 11.5 11.5 0.0
2025-Jul-09 Wed 1.74 1.74 ### ### 16.1 16.1 0.0
2025-Jul-08 Tue ### 1.74 ### 1.74 75,756 ### 85.1 85.1 0.1
2025-Jul-07 Mon ### ### ### ### 41,758 0 31.4 31.4 0.0
2025-Jul-04 Fri ### 1.675 ### ### 73.8 73.8 0.0
2025-Jul-03 Thu 1.685 1.7 ### ### 46,878 39,846 ### ### 0.0
2025-Jul-02 Wed 1.75 1.75 1.7 1.7 14.6 14.6 ###
2025-Jul-01 Tue 1.7 1.79 1.7 1.75 81.7 81.7 0.1
2025-Jun-30 Mon 1.75 1.79 1.7 1.745 ### ### 0.1
2025-Jun-27 Fri 1.73 1.76 ### 1.73 64.4 64.4 ###
2025-Jun-26 Thu 1.625 1.73 1.625 1.725 92.0 92.0 ###
2025-Jun-25 Wed 1.5 ### 1.49 1.575 209,587 156,142 ### ### 0.1
2025-Jun-24 Tue 1.5 1.55 1.44 1.485 506,225 ### ### ### ###
2025-Jun-23 Mon ### ### ### ### ### ### 0.0
2025-Jun-20 Fri 1.4 1.41 ### ### ### ### 0.0
2025-Jun-19 Thu ### ### ### ### 31.1 31.1 0.0
2025-Jun-18 Wed 1.43 1.445 ### ### 16.4 16.4 0.0
2025-Jun-17 Tue 1.43 1.44 1.41 1.43 29,027 ### ### ### 0.1
2025-Jun-16 Mon 1.49 1.49 1.43 1.43 39,380 ### 14.9 14.9 0.1
2025-Jun-13 Fri 1.41 ### 1.41 1.47 ### ### ###
2025-Jun-12 Thu ### 1.455 ### 1.42 ### ### ###
2025-Jun-11 Wed ### ### 1.25 1.25 9,880 6,175 6.6 6.6 ###
2025-Jun-10 Tue ### ### 1.255 1.29 110,044 69,052 ### ### 0.1
2025-Jun-06 Fri ### ### 1.28 1.29 ### ### 0.1
2025-Jun-05 Thu ### ### 1.285 ### 100,187 64,370 ### ### 0.0
2025-Jun-04 Wed 1.29 ### 1.2775 1.29 61.7 61.7 0.1
2025-Jun-03 Tue ### 1.3025 1.28 1.29 ### ### 0.1
2025-Jun-02 Mon ### 1.355 ### ### 114,979 ### ### ### 0.0
2025-May-30 Fri ### ### ### ### 31,889 0 ### ### 0.0
2025-May-29 Thu ### ### ### ### 46,822 0 19.7 19.7 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### ### ### ### ### ### 0.0
2025-May-26 Mon ### ### 1.25 ### 85,377 ### ### ### 0.0
2025-May-23 Fri ### ### 1.285 ### 68.1 68.1 0.0
2025-May-22 Thu ### ### 1.29 ### 36,929 ### 69.9 69.9 0.0
2025-May-21 Wed 1.325 1.325 ### ### 25.3 25.3 0.0
2025-May-20 Tue 1.29 ### 1.29 ### 59,741 ### 88.6 88.6 0.0
2025-May-19 Mon ### ### ### ### 104,250 0 76.5 76.5 0.0
2025-May-16 Fri 1.25 ### 1.25 ### ### ### 0.0
2025-May-15 Thu 1.255 1.285 1.21 1.285 ### ### ###
2025-May-14 Wed 1.325 1.325 1.255 1.29 49,341 63,649 16.0 16.0 0.1
2025-May-13 Tue ### 1.355 ### ### 79,478 53,846 24.0 24.0 0.0
2025-May-12 Mon ### 1.53 1.2525 ### 190,185 ### ### ### 0.0
2025-May-09 Fri ### 1.49 ### 1.46 93.8 93.8 0.1
2025-May-08 Thu ### ### 1.385 ### 240,977 166,876 60.1 60.1 0.0
2025-May-07 Wed ### 1.41 ### ### ### ### 0.0
2025-May-06 Tue ### ### ### ### ### ### 0.0
2025-May-05 Mon ### 1.4 1.3425 1.385 48,241 66,150 ### ### 0.1
2025-May-02 Fri ### ### 1.245 ### 168,740 105,040 83.6 83.6 0.0
2025-May-01 Thu ### 1.325 ### ### 29.0 29.0 0.0
2025-Apr-30 Wed 1.24 ### 1.24 ### 36,124 ### ### ### 0.0
2025-Apr-29 Tue ### ### 1.24 1.24 ### ### 0.1
2025-Apr-28 Mon ### 1.3575 ### ### 250,880 170,284 ### ### 0.0
2025-Apr-24 Thu ### 1.345 ### ### 58.9 58.9 0.0
2025-Apr-23 Wed 1.285 ### 1.275 ### 84.2 84.2 0.0
2025-Apr-22 Tue ### ### 1.27 ### ### ### 0.0
2025-Apr-17 Thu ### ### 1.24 ### ### ### 0.0
2025-Apr-16 Wed 1.3375 ### ### ### 3,822 0 74.8 74.8 0.0
2025-Apr-15 Tue ### ### ### ### 78.1 78.1 0.0
2025-Apr-14 Mon 1.285 ### 1.255 ### 84,454 ### ### ### 0.0
2025-Apr-11 Fri ### ### 1.26 1.27 103,882 65,445 ### ### ###
2025-Apr-10 Thu 1.275 ### 1.27 ### ### ### 0.0
2025-Apr-09 Wed ### ### 1.27 1.27 ### ### ###
2025-Apr-08 Tue ### ### ### ### 77.3 77.3 0.0
2025-Apr-07 Mon ### ### 1.225 1.29 156,142 ### 30.8 30.8 0.1
2025-Apr-04 Fri ### 1.42 ### ### 281,355 ### ### ### 0.0
2025-Apr-03 Thu ### 1.425 1.375 ### 67,941 ### ### ### 0.0
2025-Apr-02 Wed 1.4 1.41 ### ### 143,640 ### 16.9 16.9 0.0
2025-Apr-01 Tue 1.355 1.42 ### ### ### ### 0.0
2025-Mar-31 Mon ### 1.41 ### ### 141,820 99,983 ### ### 0.0
2025-Mar-28 Fri 1.4 1.4 1.325 1.325 14,425 19,654 ### ### 0.1
2025-Mar-27 Thu ### 1.4 1.3925 ### ### ### 0.0
2025-Mar-26 Wed ### 1.41 ### 1.41 77,389 54,559 87.4 87.4 ###
2025-Mar-25 Tue 1.4 1.41 1.325 ### 12.5 12.5 0.0
2025-Mar-24 Mon ### 1.41 ### 1.41 38,589 ### 81.7 81.7 ###
2025-Mar-21 Fri 1.3875 1.41 1.3875 1.4 74.2 74.2 ###
2025-Mar-20 Thu 1.4 1.42 1.4 1.4 104,043 ### 57.3 57.3 ###
2025-Mar-19 Wed ### 1.41 1.4 1.4 50,883 ### ### ### ###
2025-Mar-18 Tue 1.4 ### 1.4 1.4 202,970 142,079 ### ### ###
2025-Mar-17 Mon 1.42 1.42 1.4 ### 40,922 ### 31.2 31.2 0.0
2025-Mar-14 Fri 1.325 1.42 1.325 1.42 93.8 93.8 ###
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### 1.325 ### 69.5 69.5 0.0
2025-Mar-11 Tue ### ### ### ### 177,942 0 76.6 76.6 0.0
2025-Mar-10 Mon ### ### ### ### 281,649 0 87.0 87.0 0.0
2025-Mar-07 Fri ### 1.385 ### ### 162,527 112,549 ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 40,481 0 65.5 65.5 0.0
2025-Mar-05 Wed ### ### ### 1.345 232,349 0 28.7 28.7 ###
2025-Mar-04 Tue ### ### 1.3475 1.355 67,453 45,446 28.2 28.2 ###
2025-Mar-03 Mon ### ### ### ### 169,144 0 91.6 91.6 0.0
2025-Feb-28 Fri 1.345 1.345 ### ### 46.3 46.3 0.0
2025-Feb-27 Thu 1.345 1.345 ### 1.345 63.2 63.2 ###
2025-Feb-26 Wed 1.385 1.385 1.325 1.325 5,643 7,646 14.0 14.0 0.1
2025-Feb-25 Tue 1.385 1.385 ### ### ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 78,682 0 ### ### 0.0
2025-Feb-21 Fri 1.325 1.4 ### 1.4 93.2 93.2 ###
2025-Feb-20 Thu ### 1.4 1.275 1.325 57,355 ### 82.9 82.9 0.1
2025-Feb-19 Wed 1.24 1.24 1.24 1.24 20,557 ### 73.0 73.0 0.1
2025-Feb-18 Tue 1.23 1.24 1.2 1.24 29,621 ### ### ### 0.1
2025-Feb-17 Mon ### 1.23 ### 1.23 ### ### 0.1
2025-Feb-14 Fri 1.2 1.2 ### ### 20.5 20.5 0.0
2025-Feb-13 Thu 1.2 1.2 1.2 1.2 0 0.1
2025-Feb-12 Wed 1.23 1.23 1.155 1.2 19.5 19.5 0.1
2025-Feb-11 Tue ### 1.245 1.175 1.245 51,084 ### 91.6 91.6 0.1
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 1.175 1.245 ### ### 35,083 ### 77.6 77.6 0.0
2025-Feb-06 Thu ### 1.185 ### ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 79.7 79.7 0.0
2025-Feb-04 Tue ### 1.185 ### ### ### ### 0.0
2025-Feb-03 Mon ### ### ### ### 131,071 0 ### ### 0.0
2025-Jan-31 Fri ### ### ### ### 42,875 0 73.7 73.7 0.0
2025-Jan-30 Thu ### ### ### ### 48,147 0 69.3 69.3 0.0
2025-Jan-29 Wed ### ### ### ### 23.1 23.1 0.0
2025-Jan-28 Tue 1.175 1.175 ### ### 30.6 30.6 0.0
2025-Jan-24 Fri ### 1.21 ### ### ### ### 0.0
2025-Jan-23 Thu ### ### ### ### ### ### 0.0
2025-Jan-22 Wed ### 1.185 1.145 1.185 213,780 249,053 87.8 87.8 0.1
2025-Jan-21 Tue ### ### ### ### 166,185 0 ### ### 0.0
2025-Jan-20 Mon ### ### ### ### 38,458 0 88.8 88.8 0.0
2025-Jan-17 Fri 1.085 ### ### ### 35,657 0 81.7 81.7 0.0
2025-Jan-16 Thu ### 1.085 ### 1.085 ### ### 0.1
2025-Jan-15 Wed ### ### 1.075 ### 43,928 ### ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 3,372 0 84.5 84.5 0.0
2025-Jan-13 Mon ### 1.075 ### ### 54,776 29,442 ### ### 0.0
2025-Jan-10 Fri ### ### 1.0875 1.0875 ### ### 0.1
2025-Jan-09 Thu ### ### ### ### 27.6 27.6 0.0
2025-Jan-08 Wed ### ### ### ### 40,051 0 ### ### 0.0
2025-Jan-07 Tue ### ### ### 1.085 59,844 0 85.3 85.3 0.1
2025-Jan-06 Mon ### ### ### ### 14.2 14.2 0.0
2025-Jan-03 Fri ### 1.0975 1.055 ### 62.1 62.1 0.0
2025-Jan-02 Thu ### 1.155 ### ### ### ### 0.0
2024-Dec-31 Tue ### 1.045 ### 1.045 5,176 ### 82.5 82.5 0.1
2024-Dec-30 Mon ### ### ### ### 2,547 0 ### ### 0.0
2024-Dec-27 Fri 1.055 1.055 ### ### 7 3 15.2 15.2 0.0
2024-Dec-24 Tue ### 1.075 ### ### 76.8 76.8 0.0
2024-Dec-23 Mon ### ### ### ### 26 0 ### ### 0.0
2024-Dec-20 Fri ### ### ### 1.085 ### ### 0.1
2024-Dec-19 Thu ### ### ### 1.075 6.6 6.6 ###
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue ### 1.2 ### 1.2 40,775 ### 89.4 89.4 0.1
2024-Dec-16 Mon ### ### ### ### 6,823 0 78.8 78.8 0.0
2024-Dec-13 Fri ### ### 1.1925 1.21 ### ### ###
2024-Dec-12 Thu ### 1.2 ### 1.2 335,986 ### ### ### 0.1
2024-Dec-11 Wed 1.145 1.185 ### 1.185 ### ### 0.1
2024-Dec-10 Tue ### ### ### 1.145 ### ### ###
2024-Dec-09 Mon ### ### ### ### 17,470 0 90.8 90.8 0.0
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 83.4 83.4 0.0
2024-Dec-04 Wed ### ### ### ### 9,684 0 82.7 82.7 0.0
2024-Dec-03 Tue ### ### ### ### 79,684 0 ### ### 0.0
2024-Dec-02 Mon 1 ### 1 ### 39,458 19,729 95.3 95.3 0.0
2024-Nov-29 Fri 0.975 ### 0.975 1 60,781 ### ### ### ###
2024-Nov-28 Thu ### 0.975 ### 0.975 81.4 81.4 ###
2024-Nov-27 Wed ### ### ### ### 180,648 0 78.8 78.8 0.0
2024-Nov-26 Tue ### 0.955 ### ### 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri 0.985 0.985 0.955 ### 85,050 ### ### ### 0.0
2024-Nov-21 Thu 0.975 ### 0.975 ### 84.2 84.2 0.0
2024-Nov-20 Wed ### ### ### ### 78.3 78.3 0.0
2024-Nov-19 Tue ### ### 0.975 ### 129,282 63,024 62.7 62.7 0.0
2024-Nov-18 Mon 0.985 ### 0.975 ### 71.8 71.8 0.0
2024-Nov-15 Fri ### ### ### ### 189,344 0 87.8 87.8 0.0
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed 0.975 ### ### ### 34,854 0 33.6 33.6 0.0
2024-Nov-12 Tue ### ### ### 0.975 ### ### ###
2024-Nov-11 Mon ### ### ### ### 47,642 0 ### ### 0.0
2024-Nov-08 Fri ### ### ### ### 31,376 0 ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 27,389 0 79.0 79.0 0.0
2024-Nov-06 Wed 0.975 ### ### ### ### ### 0.0
2024-Nov-05 Tue ### 0.985 ### 0.975 68,358 ### ### ### ###
2024-Nov-04 Mon ### ### ### 0.975 ### ### ###
2024-Nov-01 Fri 0.9725 ### ### 0.975 ### ### ###
2024-Oct-31 Thu ### ### ### ### 108,871 0 80.0 80.0 0.0
2024-Oct-30 Wed 1 ### ### 1 244,229 0 ### ### ###
2024-Oct-29 Tue 0.955 1 0.955 1 92.4 92.4 ###
2024-Oct-28 Mon ### 0.975 ### ### 136,274 ### ### ### 0.0
2024-Oct-25 Fri ### 0.975 0.925 0.975 41,581 ### 90.7 90.7 ###
2024-Oct-24 Thu ### ### ### ### 151,259 0 ### ### 0.0
2024-Oct-23 Wed ### 1 ### ### 448,920 ### ### ### 0.0
2024-Oct-22 Tue ### 0.945 ### 0.945 23,953 ### ### ### 0.1
2024-Oct-21 Mon ### ### 0.88 ### 67.8 67.8 0.0
2024-Oct-18 Fri ### ### 0.89 ### 38,085 16,947 79.8 79.8 0.0
2024-Oct-17 Thu ### ### 0.88 ### 23,978 10,550 ### ### 0.0
2024-Oct-16 Wed ### ### 0.86 ### 90,488 ### ### ### 0.0
2024-Oct-15 Tue ### ### 0.89 ### ### ### 0.0
2024-Oct-14 Mon ### ### ### ### ### ### 0.0
2024-Oct-11 Fri ### ### ### ### ### ### 0.0
2024-Oct-10 Thu ### ### ### ### 22,973 0 89.0 89.0 0.0
2024-Oct-09 Wed ### 0.9225 ### ### ### ### 0.0
2024-Oct-08 Tue ### ### ### ### ### ### 0.0
2024-Oct-07 Mon ### 0.925 ### ### 47,320 21,885 69.3 69.3 0.0
2024-Oct-04 Fri ### 0.975 ### ### 529,387 258,076 6.5 6.5 0.0
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### ### ### ### ### ### 0.0
2024-Oct-01 Tue 1 1 ### 1 ### ### ###
2024-Sep-30 Mon 1.055 1.055 ### ### 55,672 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### 1.055 74.8 74.8 0.1
2024-Sep-26 Thu 0.955 ### 0.955 ### 118,253 ### 94.9 94.9 0.0
2024-Sep-25 Wed 0.955 0.975 0.955 0.975 12,328 ### 83.3 83.3 ###
2024-Sep-24 Tue ### 0.9625 ### 0.955 68.0 68.0 0.1
2024-Sep-23 Mon ### ### 0.945 ### 94,126 44,474 ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 8,948 0 ### ### 0.0
2024-Sep-19 Thu 0.955 0.975 ### 0.975 79.0 79.0 ###
2024-Sep-18 Wed ### ### 0.955 0.955 7,685 ### 30.4 30.4 0.1
2024-Sep-17 Tue ### 0.975 0.945 0.975 87.0 87.0 ###
2024-Sep-16 Mon ### ### 0.925 ### 192,842 89,189 72.9 72.9 0.0
2024-Sep-13 Fri ### 0.975 0.955 ### 16,177 ### 30.0 30.0 0.0
2024-Sep-12 Thu ### 0.975 ### 0.975 80.9 80.9 ###
2024-Sep-11 Wed 0.925 0.975 ### ### 85.7 85.7 0.0
2024-Sep-10 Tue 0.925 ### ### 0.925 70.9 70.9 ###
2024-Sep-09 Mon 0.825 ### 0.825 ### 1,719,144 709,146 ### ### 0.0
2024-Sep-06 Fri 0.825 0.89 0.82 ### 832,675 ### 94.4 94.4 0.0
2024-Sep-05 Thu 0.87 0.88 ### 0.85 1,083,844 ### ### ### ###
2024-Sep-04 Wed ### 0.945 0.87 0.89 42.0 42.0 ###
2024-Sep-03 Tue 0.855 0.89 0.845 0.89 ### ### ###
2024-Sep-02 Mon ### ### 0.83 0.85 648,154 268,983 2.5 2.5 ###
2024-Aug-30 Fri ### 1.025 ### ### 281,321 144,177 ### ### 0.0
2024-Aug-29 Thu ### 1.055 ### ### 1,995,382 ### 23.0 23.0 0.0
2024-Aug-28 Wed 1.055 ### ### 1.075 46,372 0 ### ### ###
2024-Aug-27 Tue ### ### ### ### 85.6 85.6 0.0
2024-Aug-26 Mon ### ### 1.0275 ### 418,080 214,788 ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 88.5 88.5 0.0
2024-Aug-22 Thu ### ### ### 1.0375 958,743 0 ### ### 0.1
2024-Aug-21 Wed ### ### ### ### 32,252 0 ### ### 0.0
2024-Aug-20 Tue ### 1.185 ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 33.4 33.4 0.0
2024-Aug-16 Fri ### 1.21 1.155 ### ### ### 0.0
2024-Aug-15 Thu ### 1.2 1.175 ### 204,782 243,178 ### ### 0.0
2024-Aug-14 Wed 1.155 ### 1.155 ### 153,227 88,488 86.6 86.6 0.0
2024-Aug-13 Tue ### 1.145 ### ### 69.8 69.8 0.0
2024-Aug-12 Mon ### ### ### ### 114,741 0 83.0 83.0 0.0
2024-Aug-09 Fri ### ### ### 1.145 71,489 0 ### ### ###
2024-Aug-08 Thu 1.145 1.145 1.145 1.145 19,951 22,843 75.4 75.4 ###
2024-Aug-07 Wed ### ### ### 1.145 129,940 0 21.8 21.8 ###
2024-Aug-06 Tue 1.145 1.175 1.145 ### 371,657 431,122 ### ### 0.0
2024-Aug-05 Mon 1.155 1.175 1.145 ### 269,449 ### 88.8 88.8 0.0
2024-Aug-02 Fri 1.175 1.185 ### 1.155 24.8 24.8 0.1
2024-Aug-01 Thu ### ### ### 1.175 42,358 0 80.4 80.4 ###
2024-Jul-31 Wed 1.175 1.175 1.155 ### 53,026 61,775 21.4 21.4 0.0
2024-Jul-30 Tue 1.2 1.2 1.175 1.175 31,976 37,971 ### ### ###
2024-Jul-29 Mon 1.24 1.24 ### ### ### ### 0.0
2024-Jul-26 Fri ### ### ### ### 85.5 85.5 0.0
2024-Jul-25 Thu 1.2 ### ### ### 91.7 91.7 0.0
2024-Jul-24 Wed ### 1.27 ### 1.27 38,828 24,655 92.1 92.1 ###
2024-Jul-23 Tue ### 1.21 ### 1.2 71,350 ### 90.3 90.3 0.1
2024-Jul-22 Mon 1.155 ### ### ### 74.4 74.4 0.0
2024-Jul-19 Fri ### 1.155 ### ### 78.9 78.9 0.0
2024-Jul-18 Thu ### ### ### ### 32.7 32.7 0.0
2024-Jul-17 Wed ### 1.2 1.175 1.2 27,259 32,370 ### ### 0.1
2024-Jul-16 Tue 1.175 ### ### ### 4,143 0 ### ### 0.0
2024-Jul-15 Mon ### ### 1.155 1.175 ### ### ###
2024-Jul-12 Fri ### 1.175 ### ### ### ### 0.0
2024-Jul-11 Thu ### ### ### ### 198,387 0 ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 116,985 0 ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 9,687 0 31.4 31.4 0.0
2024-Jul-08 Mon ### ### ### ### ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 58,426 0 ### ### 0.0
2024-Jul-04 Thu ### ### 1.075 ### 68.2 68.2 0.0
2024-Jul-03 Wed ### ### ### ### ### ### 0.0
2024-Jul-02 Tue ### ### ### ### 69.0 69.0 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri ### ### ### ### 158,476 0 27.3 27.3 0.0
2024-Jun-27 Thu ### 1.125 1.085 ### ### ### 0.0
2024-Jun-26 Wed ### ### ### ### 69.0 69.0 0.0
2024-Jun-25 Tue ### ### ### ### ### ### 0.0
2024-Jun-24 Mon ### 1.125 ### ### ### ### 0.0
2024-Jun-21 Fri ### ### 1.075 ### 92,471 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### ### ### ### 0.0
2024-Jun-19 Wed ### ### 1.085 ### ### ### 0.0
2024-Jun-18 Tue 1.125 ### ### ### ### ### 0.0
2024-Jun-17 Mon ### 1.125 ### 1.125 77,071 43,352 89.1 89.1 ###
2024-Jun-14 Fri ### ### 1.0925 ### 73,378 40,082 36.0 36.0 0.0
2024-Jun-13 Thu ### 1.155 ### ### 16.9 16.9 0.0
2024-Jun-12 Wed ### ### ### ### 19.6 19.6 0.0
2024-Jun-11 Tue ### ### ### ### 158,279 0 ### ### 0.0
2024-Jun-07 Fri ### 1.185 ### ### 66.9 66.9 0.0
2024-Jun-06 Thu ### ### 1.145 1.1675 ### ### ###
2024-Jun-05 Wed ### 1.24 1.145 1.24 ### ### 0.1
2024-Jun-04 Tue 1.2 1.2 ### ### 13.5 13.5 0.0
2024-Jun-03 Mon 1.2 1.24 ### 1.2 45,121 27,975 69.6 69.6 0.1
2024-May-31 Fri ### 1.24 ### 1.24 75,272 ### 97.6 97.6 0.1
2024-May-30 Thu 1.23 1.23 ### ### 179,673 ### ### ### 0.0
2024-May-29 Wed 1.23 1.23 1.23 1.23 0 0.1
2024-May-28 Tue ### 1.24 1.225 1.23 66,985 82,559 38.6 38.6 0.1
2024-May-27 Mon 1.27 1.27 ### 1.25 10,943 6,948 ### ### ###
2024-May-24 Fri 1.175 1.24 1.175 1.24 134,321 ### 92.3 92.3 0.1
2024-May-23 Thu 1.25 1.25 1.2325 1.25 67.2 67.2 ###
2024-May-22 Wed 1.25 1.2925 1.2175 1.25 73.7 73.7 ###
2024-May-21 Tue ### ### ### ### 8,676 0 ### ### 0.0
2024-May-20 Mon 1.28 1.325 1.28 ### 47,351 61,674 ### ### 0.0
2024-May-17 Fri 1.2575 1.29 1.255 1.29 9,555 12,158 84.0 84.0 0.1
2024-May-16 Thu 1.29 ### 1.24 1.25 12.9 12.9 ###
2024-May-15 Wed 1.2 ### 1.155 1.29 32,074 18,522 ### ### 0.1
2024-May-14 Tue 1.23 1.25 ### 1.25 80.7 80.7 ###
2024-May-13 Mon 1.27 1.27 1.2 ### ### ### 0.0
2024-May-10 Fri 1.285 ### 1.27 1.28 50,221 ### ### ### ###
2024-May-09 Thu 1.4 ### ### ### 48,275 0 16.8 16.8 0.0
2024-May-08 Wed ### 1.425 ### 1.41 10,071 7,175 ### ### ###
2024-May-07 Tue 1.4 1.425 ### 1.41 59,440 42,351 68.3 68.3 ###
2024-May-06 Mon ### 1.43 1.4 1.4 67,724 95,829 34.7 34.7 ###
2024-May-03 Fri ### 1.4 ### 1.4 46,776 32,743 ### ### ###
2024-May-02 Thu ### ### ### ### 82,371 0 68.0 68.0 0.0
2024-May-01 Wed 1.4 1.4 ### 1.4 50,445 ### 72.0 72.0 ###
2024-Apr-30 Tue 1.42 1.44 ### ### ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 62,048 0 ### ### 0.0
2024-Apr-26 Fri 1.325 1.4 1.325 ### 89.5 89.5 0.0
2024-Apr-24 Wed ### ### ### 1.325 39,323 0 ### ### 0.1
2024-Apr-23 Tue 1.28 ### 1.275 1.29 ### ### 0.1
2024-Apr-22 Mon ### ### 1.275 1.28 37,122 ### ### ### ###
2024-Apr-19 Fri ### ### ### ### 44,521 0 ### ### 0.0
2024-Apr-18 Thu 1.23 ### 1.23 ### ### ### 0.0
2024-Apr-17 Wed ### ### 1.24 1.245 10.1 10.1 0.1
2024-Apr-16 Tue ### ### 1.2825 1.285 ### ### ###
2024-Apr-15 Mon 1.25 ### 1.24 ### 120,629 74,789 ### ### 0.0
2024-Apr-12 Fri 1.28 1.28 1.23 1.25 71,258 89,428 ### ### ###
2024-Apr-11 Thu 1.28 1.345 1.255 1.28 224,555 291,921 59.9 59.9 ###
2024-Apr-10 Wed 1.28 1.28 1.28 1.28 64.7 64.7 ###
2024-Apr-09 Tue ### ### 1.285 1.285 34,381 22,089 ### ### ###
2024-Apr-08 Mon ### ### ### ### 81,520 0 87.2 87.2 0.0
2024-Apr-05 Fri ### ### 1.23 ### 203,685 ### 31.2 31.2 0.0
2024-Apr-04 Thu ### 1.345 ### 1.345 98,875 ### 86.2 86.2 ###
2024-Apr-03 Wed 1.28 ### 1.28 ### 63,885 40,886 83.8 83.8 0.0
2024-Apr-02 Tue 1.28 ### 1.28 1.28 36,977 ### ### ### ###
2024-Mar-28 Thu 1.28 ### 1.27 ### 124,371 78,975 89.6 89.6 0.0
2024-Mar-27 Wed 1.27 ### 1.26 1.28 ### ### ###
2024-Mar-26 Tue 1.28 ### 1.26 ### 140,557 88,550 87.5 87.5 0.0
2024-Mar-25 Mon 1.26 ### 1.26 1.28 59,053 ### ### ### ###
2024-Mar-22 Fri 1.26 ### 1.25 ### 87.9 87.9 0.0
2024-Mar-21 Thu ### 1.29 ### 1.29 78.9 78.9 0.1
2024-Mar-20 Wed 1.245 ### 1.23 ### 91.4 91.4 0.0
2024-Mar-19 Tue ### ### ### 1.25 183,226 0 ### ### ###
2024-Mar-18 Mon ### ### 1.1775 ### 48,422 ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 22,523 0 ### ### 0.0
2024-Mar-14 Thu ### 1.22 ### ### ### ### 0.0
2024-Mar-13 Wed ### 1.185 1.125 1.155 71,851 82,987 22.5 22.5 0.1
2024-Mar-12 Tue ### ### ### ### ### ### 0.0
2024-Mar-11 Mon 1.24 1.24 ### ### 41,772 ### ### ### 0.0
2024-Mar-08 Fri 1.23 1.25 ### 1.22 26.9 26.9 0.1
2024-Mar-07 Thu 1.225 1.25 1.22 1.25 44,177 54,558 80.9 80.9 ###
2024-Mar-06 Wed 1.28 ### 1.225 ### 25.4 25.4 0.0
2024-Mar-05 Tue 1.25 1.28 ### 1.28 40,582 25,972 84.3 84.3 ###
2024-Mar-04 Mon 1.28 1.28 1.24 1.25 20.3 20.3 ###
2024-Mar-01 Fri 1.245 1.275 1.22 1.27 79.6 79.6 ###
2024-Feb-29 Thu 1.2375 1.25 1.21 1.25 ### ### ###
2024-Feb-28 Wed ### ### ### 1.25 ### ### ###
2024-Feb-27 Tue 1.25 1.27 1.2 1.27 121,048 ### 83.4 83.4 ###
2024-Feb-26 Mon 1.2 1.23 ### 1.23 333,242 204,943 ### ### 0.1
2024-Feb-23 Fri 1.155 1.22 ### ### ### ### 0.0
2024-Feb-22 Thu 1.26 1.26 1.125 ### 6.1 6.1 0.0
2024-Feb-21 Wed 1.26 ### 1.22 1.26 72.6 72.6 ###
2024-Feb-20 Tue 1.23 1.29 1.21 1.29 92.7 92.7 0.1
2024-Feb-19 Mon ### 1.225 ### 1.2 86.9 86.9 0.1
2024-Feb-16 Fri ### 1.185 ### ### 69.0 69.0 0.0
2024-Feb-15 Thu ### ### ### 1.155 ### ### 0.1
2024-Feb-14 Wed ### ### ### ### 93,321 0 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 91,577 0 29.5 29.5 0.0
2024-Feb-12 Mon ### 1.185 ### 1.175 ### ### ###
2024-Feb-09 Fri ### ### ### ### 51,920 0 ### ### 0.0
2024-Feb-08 Thu ### ### ### ### ### ### 0.0
2024-Feb-07 Wed ### ### 1.125 ### 103,022 57,949 ### ### 0.0
2024-Feb-06 Tue 1.175 ### ### ### ### ### 0.0
2024-Feb-05 Mon 1.2 1.21 ### 1.175 26.0 26.0 ###
2024-Feb-02 Fri 1.2 ### ### ### 84.9 84.9 0.0
2024-Feb-01 Thu 1.25 ### 1.22 1.24 34.4 34.4 0.1
2024-Jan-31 Wed ### ### 1.23 1.25 ### ### ###
2024-Jan-30 Tue 1.2 ### ### ### 132,387 0 98.0 98.0 0.0
2024-Jan-29 Mon 1.21 1.25 1.185 ### ### ### 0.0
2024-Jan-25 Thu ### 1.275 1.21 1.225 25.2 25.2 0.1
2024-Jan-24 Wed 1.21 1.22 ### ### 30.1 30.1 0.0
2024-Jan-23 Tue 1.23 1.23 1.2 1.21 ### ### ###
2024-Jan-22 Mon 1.27 1.27 1.2 ### 131,252 ### ### ### 0.0
2024-Jan-19 Fri 1.2 1.275 1.2 1.27 269,347 ### 94.9 94.9 ###
2024-Jan-18 Thu 1.25 1.275 1.2 1.2 60,827 75,273 ### ### 0.1
2024-Jan-17 Wed ### ### 1.255 1.285 15.3 15.3 ###
2024-Jan-16 Tue ### ### ### ### ### ### 0.0
2024-Jan-15 Mon ### 1.43 1.355 ### 126,457 ### ### ### 0.0
2024-Jan-12 Fri 1.41 1.41 1.385 1.4 1,153,249 ### 25.3 25.3 ###
2024-Jan-11 Thu 1.43 1.44 1.43 1.44 ### ### 0.1
2024-Jan-10 Wed 1.45 1.45 1.4 1.445 ### ### ###
2024-Jan-09 Tue 1.41 1.47 1.4 1.47 86,128 ### ### ### ###
2024-Jan-08 Mon 1.425 ### 1.42 ### ### ### 0.0
2024-Jan-05 Fri 1.43 1.43 1.4 ### 124,426 ### 28.0 28.0 0.0
2024-Jan-04 Thu ### 1.445 1.41 1.425 ### ### ###
2024-Jan-03 Wed ### 1.46 ### 1.46 ### ### 0.1
2024-Jan-02 Tue 1.45 1.475 1.43 1.45 115,155 ### ### ### ###
2023-Dec-29 Fri 1.45 ### 1.445 1.445 ### ### ###
2023-Dec-28 Thu 1.5 1.5 1.45 1.485 ### ### ###
2023-Dec-27 Wed 1.485 1.49 1.45 1.49 ### ### ###
2023-Dec-22 Fri 1.45 ### 1.43 1.46 75.6 75.6 0.1
2023-Dec-21 Thu 1.45 1.5 ### 1.5 59,582 44,686 ### ### 0.1
2023-Dec-20 Wed 1.385 1.47 1.385 1.45 88.6 88.6 ###
2023-Dec-19 Tue 1.4 1.41 1.355 1.4 383,851 530,674 61.4 61.4 ###
2023-Dec-18 Mon 1.375 1.41 ### 1.4 396,056 ### 81.4 81.4 ###
2023-Dec-15 Fri ### 1.4 ### ### 23.5 23.5 0.0
2023-Dec-14 Thu ### 1.4 ### ### 46,089 ### ### ### 0.0
2023-Dec-13 Wed ### 1.4 ### 1.4 ### ### ###
2023-Dec-12 Tue ### 1.42 ### 1.42 ### ### ###
2023-Dec-11 Mon ### ### ### ### 0 0.0
2023-Dec-08 Fri ### 1.42 1.325 ### 110,588 151,782 86.5 86.5 0.0
2023-Dec-07 Thu 1.4 ### ### 1.4 100,887 0 67.4 67.4 ###
2023-Dec-06 Wed ### ### ### ### 73.7 73.7 0.0
2023-Dec-05 Tue 1.4 1.42 ### ### 40.1 40.1 0.0
2023-Dec-04 Mon ### 1.43 ### 1.43 ### ### 0.1
2023-Dec-01 Fri 1.43 ### 1.355 ### 204,121 ### 69.9 69.9 0.0
2023-Nov-30 Thu ### 1.44 ### ### 156,584 112,740 64.9 64.9 0.0
2023-Nov-29 Wed ### ### 1.4 1.41 305,883 ### ### ### ###
2023-Nov-28 Tue 1.49 1.51 1.47 1.51 167,657 ### ### ### 0.1
2023-Nov-27 Mon 1.52 1.52 1.47 1.49 203,147 ### ### ### ###
2023-Nov-24 Fri 1.525 1.56 1.525 1.53 132,445 ### ### ### ###
2023-Nov-23 Thu ### 1.555 1.49 ### ### ### 0.0
2023-Nov-22 Wed 1.46 1.51 1.46 ### 320,152 475,425 ### ### 0.0
2023-Nov-21 Tue 1.46 1.475 1.445 1.46 ### ### 0.1
2023-Nov-20 Mon 1.455 1.485 1.44 1.46 339,377 ### ### ### 0.1
2023-Nov-17 Fri 1.46 1.46 1.44 1.46 87,677 ### 68.8 68.8 0.1
2023-Nov-16 Thu 1.5 1.5 ### 1.45 334,824 ### 16.6 16.6 ###
2023-Nov-15 Wed 1.49 ### ### 1.49 ### ### ###
2023-Nov-14 Tue 1.525 1.525 1.47 ### 125,288 ### ### ### 0.0
2023-Nov-13 Mon 1.485 1.56 1.48 1.56 93.3 93.3 ###
2023-Nov-10 Fri 1.5 1.525 1.48 1.485 27.9 27.9 ###
2023-Nov-09 Thu ### 1.525 1.46 1.49 37.5 37.5 ###
2023-Nov-08 Wed 1.53 1.585 1.53 1.56 67,870 ### ### ### ###
2023-Nov-07 Tue 1.525 1.53 ### 1.52 ### ### 0.1
2023-Nov-06 Mon 1.5 1.52 1.485 ### 314,850 ### ### ### 0.0
2023-Nov-03 Fri 1.52 1.52 1.46 ### 10.8 10.8 0.0
2023-Nov-02 Thu 1.52 1.52 1.5 ### ### ### 0.0
2023-Nov-01 Wed ### 1.525 ### 1.52 221,653 ### 89.7 89.7 0.1
2023-Oct-31 Tue 1.49 1.5 1.45 1.47 28.3 28.3 ###
2023-Oct-30 Mon 1.485 ### 1.45 1.49 109,743 ### ### ### ###
2023-Oct-27 Fri 1.44 1.53 1.425 1.485 377,823 ### ### ### ###
2023-Oct-26 Thu ### 1.455 1.375 1.44 90.9 90.9 0.1
2023-Oct-25 Wed 1.42 1.42 ### 1.375 ### ### 0.1
2023-Oct-24 Tue 1.355 1.425 1.345 1.42 ### ### ###
2023-Oct-23 Mon 1.4 1.41 ### 1.4 ### ### ###
2023-Oct-20 Fri 1.4 1.42 1.385 1.4 14,481 ### ### ### ###
2023-Oct-19 Thu ### 1.45 ### 1.45 290,080 ### 94.6 94.6 ###
2023-Oct-18 Wed 1.44 1.44 1.355 1.355 ### ### ###
2023-Oct-17 Tue 1.45 1.45 1.43 1.445 10,657 15,346 ### ### ###
2023-Oct-16 Mon 1.43 1.455 1.425 1.45 85.7 85.7 ###
2023-Oct-13 Fri 1.445 1.45 1.425 1.425 67,185 96,578 25.1 25.1 ###
2023-Oct-12 Thu 1.47 1.47 1.47 1.47 0 ###
2023-Oct-11 Wed 1.46 1.47 1.44 1.47 30,623 44,556 70.9 70.9 ###
2023-Oct-10 Tue 1.45 1.49 1.445 1.48 172,426 ### 81.0 81.0 0.1
2023-Oct-09 Mon 1.4575 ### 1.44 1.44 30.1 30.1 0.1
2023-Oct-06 Fri 1.48 1.48 1.47 1.48 70.9 70.9 0.1
2023-Oct-05 Thu 1.47 1.47 1.44 1.47 159,822 232,541 66.4 66.4 ###
2023-Oct-04 Wed 1.48 1.48 ### 1.47 ### ### ###
2023-Oct-03 Tue ### ### 1.46 1.48 116,926 85,355 ### ### 0.1
2023-Oct-02 Mon 1.54 1.55 1.5 ### 57,528 ### ### ### 0.0
2023-Sep-29 Fri 1.525 1.53 1.52 1.525 45,159 ### ### ### 0.1
2023-Sep-28 Thu 1.59 1.59 ### 1.525 111,857 88,926 9.9 9.9 0.1
2023-Sep-27 Wed ### ### 1.5 ### ### ### 0.0
2023-Sep-26 Tue 1.55 1.56 1.5 ### 90,529 ### 22.8 22.8 0.0
2023-Sep-25 Mon 1.52 1.55 1.5 1.55 ### ### ###
2023-Sep-22 Fri 1.52 1.52 1.49 1.51 25.3 25.3 0.1
2023-Sep-21 Thu 1.56 1.56 1.5 ### 17.4 17.4 0.0
2023-Sep-20 Wed 1.55 1.575 1.46 1.555 76.7 76.7 ###
2023-Sep-19 Tue 1.54 1.58 ### 1.56 82.0 82.0 ###
2023-Sep-18 Mon 1.53 ### ### 1.57 89.2 89.2 0.1
2023-Sep-15 Fri 1.57 1.57 1.51 ### 259,927 400,287 ### ### 0.0
2023-Sep-14 Thu 1.585 1.585 1.545 1.575 81,820 128,048 ### ### 0.1
2023-Sep-13 Wed 1.525 ### 1.485 ### 262,076 ### ### ### 0.0
2023-Sep-12 Tue 1.51 1.54 ### 1.54 114,822 ### ### ### ###
2023-Sep-11 Mon 1.47 ### 1.4625 ### ### ### 0.0
2023-Sep-08 Fri 1.52 1.52 1.47 1.485 16.1 16.1 ###
2023-Sep-07 Thu ### 1.54 1.46 1.54 ### ### ###
2023-Sep-06 Wed ### 1.54 1.4775 1.54 107,981 ### 88.6 88.6 ###
2023-Sep-05 Tue 1.54 1.54 ### 1.54 277,955 214,025 69.7 69.7 ###
2023-Sep-04 Mon 1.54 1.55 1.5 1.54 70.2 70.2 ###
2023-Sep-01 Fri 1.5 1.545 1.46 1.54 ### ### ###
2023-Aug-31 Thu 1.42 1.5 1.42 1.5 86,882 126,847 ### ### 0.1
2023-Aug-30 Wed 1.425 1.445 ### 1.42 28.5 28.5 ###
2023-Aug-29 Tue 1.45 1.45 1.4 1.44 271,441 ### ### ### 0.1
2023-Aug-28 Mon 1.42 1.5 1.42 1.46 ### ### 0.1
2023-Aug-25 Fri 1.41 ### 1.4 1.42 310,556 217,389 74.1 74.1 ###
2023-Aug-24 Thu 1.48 1.48 ### 1.4 6.6 6.6 ###
2023-Aug-23 Wed 1.43 1.46 1.4 ### ### ### 0.0
2023-Aug-22 Tue 1.4 1.445 ### 1.41 ### ### ###
2023-Aug-21 Mon 1.445 1.445 1.4 1.42 2,270 3,229 25.8 25.8 ###
2023-Aug-18 Fri 1.52 1.52 1.52 1.52 0 0.1
2023-Aug-17 Thu 1.52 1.52 1.52 1.52 5 7 ### ### 0.1
2023-Aug-16 Wed ### 1.52 ### 1.52 125,476 ### 98.1 98.1 0.1
2023-Aug-15 Tue 1.4 ### ### 1.425 82.6 82.6 ###
2023-Aug-14 Mon ### ### ### 1.455 ### ### ###
2023-Aug-11 Fri 1.5 1.525 1.41 1.41 ### ### ###
2023-Aug-10 Thu ### 1.52 1.475 1.475 33,426 50,055 ### ### 0.1
2023-Aug-09 Wed 1.455 1.5 ### 1.5 91.3 91.3 0.1
2023-Aug-08 Tue 1.48 1.53 1.45 1.45 23.5 23.5 ###
2023-Aug-07 Mon 1.48 1.48 ### 1.48 ### ### 0.1
2023-Aug-04 Fri 1.4 1.49 ### 1.47 143,786 107,120 ### ### ###
2023-Aug-03 Thu 1.4 ### ### ### 13,224 0 ### ### 0.0
2023-Aug-02 Wed ### 1.42 ### ### 75.3 75.3 0.0
2023-Aug-01 Tue 1.42 1.44 ### ### 22.2 22.2 0.0
2023-Jul-31 Mon 1.4 1.42 ### 1.42 60,144 ### 83.0 83.0 ###
2023-Jul-28 Fri 1.4 1.4 1.345 1.385 117,079 ### 28.0 28.0 0.1
2023-Jul-27 Thu 1.375 1.4 ### 1.4 76.7 76.7 ###
2023-Jul-26 Wed 1.4 1.42 ### ### ### ### 0.0
2023-Jul-25 Tue 1.42 1.44 1.385 1.4 214,020 ### 25.4 25.4 ###
2023-Jul-24 Mon 1.5 1.53 ### 1.445 18.5 18.5 ###
2023-Jul-21 Fri 1.51 1.55 1.5 1.5 30.6 30.6 0.1
2023-Jul-20 Thu 1.52 1.525 1.49 1.525 74.5 74.5 0.1
2023-Jul-19 Wed 1.5 1.53 1.49 ### 65,574 ### ### ### 0.0
2023-Jul-18 Tue 1.58 ### ### 1.52 196,375 0 12.3 12.3 0.1
2023-Jul-17 Mon 1.59 ### 1.58 1.58 3,825 3,021 33.5 33.5 0.1
2023-Jul-14 Fri ### ### 1.58 ### 25.4 25.4 0.0
2023-Jul-13 Thu ### ### ### 1.625 ### ### ###
2023-Jul-12 Wed 1.585 ### 1.585 ### 85.7 85.7 0.0
2023-Jul-11 Tue 1.55 ### 1.5425 ### 198,942 ### ### ### 0.0
2023-Jul-10 Mon 1.56 1.56 1.485 1.51 17.4 17.4 0.1
2023-Jul-07 Fri ### 1.655 1.53 ### 20.2 20.2 0.0
2023-Jul-06 Thu 1.57 1.57 1.555 1.57 76.8 76.8 0.1
2023-Jul-05 Wed 1.645 1.645 1.58 ### 28,922 ### 14.9 14.9 0.0
2023-Jul-04 Tue ### 1.675 1.56 1.675 ### ### ###
2023-Jul-03 Mon ### ### 1.545 ### 17.3 17.3 0.0
2023-Jun-30 Fri ### ### 1.57 ### 95,157 ### ### ### 0.0
2023-Jun-29 Thu ### ### 1.58 ### 3,076 ### 63.1 63.1 0.0
2023-Jun-28 Wed ### ### 1.54 ### 72,786 56,045 ### ### 0.0
2023-Jun-27 Tue ### ### 1.52 1.585 ### ### ###
2023-Jun-26 Mon 1.7 1.73 ### 1.71 77.9 77.9 0.1
2023-Jun-23 Fri ### ### ### ### 216,971 0 87.7 87.7 0.0
2023-Jun-22 Thu 1.685 1.72 ### 1.71 ### ### 0.1
2023-Jun-21 Wed ### ### ### 1.645 16.9 16.9 0.1
2023-Jun-20 Tue 1.78 1.78 1.7025 1.71 187,655 326,754 14.2 14.2 0.1
2023-Jun-19 Mon 1.745 1.78 1.725 1.75 96,570 ### ### ### 0.1
2023-Jun-16 Fri 1.685 1.87 1.675 ### ### ### 0.0
2023-Jun-15 Thu ### 1.6925 1.645 ### 111,556 186,159 78.0 78.0 0.0
2023-Jun-14 Wed ### 1.685 1.575 ### 92,854 151,352 ### ### 0.0
2023-Jun-13 Tue 1.72 1.72 ### ### 34.0 34.0 0.0
2023-Jun-09 Fri ### 1.8 1.645 1.72 ### ### 0.1
2023-Jun-08 Thu ### ### ### ### 77,558 0 83.6 83.6 0.0
2023-Jun-07 Wed ### ### ### 1.625 18.3 18.3 ###
2023-Jun-06 Tue ### ### 1.645 ### ### ### 0.0
2023-Jun-05 Mon 1.755 ### ### ### 109,575 0 ### ### 0.0
2023-Jun-02 Fri 1.58 ### 1.58 1.76 ### ### 0.1
2023-Jun-01 Thu ### ### ### ### 30.8 30.8 0.0
2023-May-31 Wed 1.56 ### 1.555 ### 90.6 90.6 0.0
2023-May-30 Tue 1.625 1.625 1.52 ### 28.3 28.3 0.0
2023-May-29 Mon 1.55 ### 1.55 ### 51,927 40,243 87.9 87.9 0.0
2023-May-26 Fri 1.59 1.59 ### 1.55 444,688 353,526 15.8 15.8 ###
2023-May-25 Thu 1.5 ### 1.49 1.51 77.9 77.9 0.1
2023-May-24 Wed 1.52 1.52 1.485 1.51 38.0 38.0 0.1
2023-May-23 Tue 1.555 1.555 ### 1.53 23.7 23.7 ###
2023-May-22 Mon ### ### 1.555 1.57 94,250 73,279 ### ### 0.1
2023-May-19 Fri ### 1.655 ### ### 100,948 ### ### ### 0.0
2023-May-18 Thu 1.645 1.655 ### ### 19.3 19.3 0.0
2023-May-17 Wed ### 1.72 1.645 1.645 28.7 28.7 0.1
2023-May-16 Tue ### ### ### ### 57,543 0 38.2 38.2 0.0
2023-May-15 Mon 1.655 1.655 1.57 ### 33.8 33.8 0.0
2023-May-12 Fri 1.55 ### 1.545 ### 207,285 160,127 96.3 96.3 0.0
2023-May-11 Thu 1.52 1.55 1.49 1.545 710,270 ### 81.0 81.0 ###
2023-May-10 Wed ### 1.59 1.46 1.57 ### ### 0.1
2023-May-09 Tue ### ### 1.645 ### 73.6 73.6 0.0
2023-May-08 Mon ### ### ### ### ### ### 0.0
2023-May-05 Fri 1.71 ### ### ### 108,174 0 21.8 21.8 0.0
2023-May-04 Thu ### 1.76 ### ### 345,879 304,373 ### ### 0.0
2023-May-03 Wed 1.5 ### 1.475 1.52 23,388 17,248 81.5 81.5 0.1
2023-May-02 Tue 1.55 ### 1.5 1.5 103,858 ### 17.1 17.1 0.1
2023-May-01 Mon 1.59 1.625 1.585 1.585 40.5 40.5 ###
2023-Apr-28 Fri 1.545 ### 1.545 ### 145,871 112,685 ### ### 0.0
2023-Apr-27 Thu 1.5 1.555 1.4925 1.545 87.2 87.2 ###
2023-Apr-26 Wed 1.51 1.54 ### 1.5 35.2 35.2 0.1
2023-Apr-24 Mon 1.455 1.51 1.44 1.5 90.4 90.4 0.1
2023-Apr-21 Fri 1.455 1.49 1.44 1.44 58,125 85,153 ### ### 0.1
2023-Apr-20 Thu ### 1.475 ### 1.43 ### ### 0.1
2023-Apr-19 Wed ### ### ### 1.4 18.0 18.0 ###
2023-Apr-18 Tue ### 1.44 ### 1.4 104,175 ### ### ### ###
2023-Apr-17 Mon ### ### 1.25 ### 89.8 89.8 0.0
2023-Apr-14 Fri ### 1.385 ### ### ### ### 0.0
2023-Apr-13 Thu 1.46 1.46 ### ### ### ### 0.0
2023-Apr-12 Wed ### ### 1.43 1.44 ### ### 0.1
2023-Apr-11 Tue 1.54 1.54 1.475 1.48 43,556 ### ### ### 0.1
2023-Apr-06 Thu 1.52 1.545 ### 1.51 ### ### 0.1
2023-Apr-05 Wed 1.485 1.56 1.485 1.53 ### ### ###
2023-Apr-04 Tue 1.49 1.545 1.45 1.45 365,072 ### ### ### ###
2023-Apr-03 Mon 1.55 1.55 1.44 1.45 122,525 183,174 7.1 7.1 ###
2023-Mar-31 Fri 1.47 1.525 1.47 ### 1,347,555 ### 80.8 80.8 0.0
2023-Mar-30 Thu 1.52 1.555 ### 1.45 6.9 6.9 ###
2023-Mar-29 Wed ### 1.46 ### 1.45 642,853 469,282 ### ### ###
2023-Mar-28 Tue 1.4 1.475 1.4 ### 58,229 ### 70.3 70.3 0.0
2023-Mar-27 Mon 1.425 1.51 ### 1.44 ### ### 0.1
2023-Mar-24 Fri 1.43 1.43 1.385 1.4 135,480 190,688 ### ### ###
2023-Mar-23 Thu 1.41 1.46 1.385 1.425 79.6 79.6 ###
2023-Mar-22 Wed ### 1.425 ### 1.425 178,320 127,053 74.3 74.3 ###
2023-Mar-21 Tue ### ### 1.4075 ### 209,043 ### ### ### 0.0
2023-Mar-20 Mon 1.45 1.45 ### 1.4 108,073 78,352 ### ### ###
2023-Mar-17 Fri ### 1.485 ### 1.445 311,550 231,325 87.9 87.9 ###
2023-Mar-16 Thu ### ### ### ### 110,747 0 ### ### 0.0
2023-Mar-15 Wed 1.355 ### 1.285 ### 11.1 11.1 0.0
2023-Mar-14 Tue ### 1.44 1.285 1.325 593,671 808,876 ### ### 0.1
2023-Mar-13 Mon ### ### ### ### 9.4 9.4 0.0
2023-Mar-10 Fri 1.47 1.485 ### ### 6.2 6.2 0.0
2023-Mar-09 Thu 1.49 ### 1.47 ### 133,049 ### ### ### 0.0
2023-Mar-08 Wed 1.5 1.52 1.47 1.49 232,487 ### 32.4 32.4 ###
2023-Mar-07 Tue 1.57 ### ### 1.52 15.2 15.2 0.1
2023-Mar-06 Mon 1.5 1.59 1.49 1.57 315,626 ### ### ### 0.1
2023-Mar-03 Fri 1.54 1.575 ### 1.55 ### ### ###
2023-Mar-02 Thu 1.52 1.56 1.49 1.55 337,570 ### 84.4 84.4 ###
2023-Mar-01 Wed ### 1.54 1.4 1.525 ### ### 0.1
2023-Feb-28 Tue 1.42 ### 1.385 1.56 98.3 98.3 ###
2023-Feb-27 Mon ### 1.45 1.27 1.41 2,545,949 ### ### ### ###
2023-Feb-24 Fri ### ### ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-12 08:46:39 thru 2025-07-12 08:46:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000