Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jun-05 09:36:07 PM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(CQR) CHARTER HALL RETAIL REIT Daily Prices Page 2...

     Prev Section TOC    Company Info for CQR    Limits Next Section


Company Details for (CQR) CHARTER HALL RETAIL REIT

Listing Code CQR
Listing Name CHARTER HALL RETAIL REIT
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 4th June 2025
Latest price with VOLUME for CQR .. Wednesday 4th June 2025

CQR 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 0.47 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CQR) CHARTER HALL RETAIL REIT
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-18 Wed 3.89 ### 3.86 3.89 1,127,873 ### 70.8 70.8 0.3
2023-Jan-17 Tue ### ### 3.89 ### 39.3 39.3 0.0
2023-Jan-16 Mon ### ### 3.88 ### 1,274,852 ### 65.4 65.4 0.0
2023-Jan-13 Fri ### ### 3.89 ### ### ### 0.0
2023-Jan-12 Thu ### ### 3.88 ### 766,129 ### ### ### 0.0
2023-Jan-11 Wed 3.8 3.87 3.785 3.87 ### ### ###
2023-Jan-10 Tue 3.81 3.82 3.74 3.79 678,154 2,563,422 35.2 35.2 ###
2023-Jan-09 Mon 3.84 3.87 3.79 3.81 27.1 27.1 0.3
2023-Jan-06 Fri 3.79 3.84 3.755 3.77 24.3 24.3 ###
2023-Jan-05 Thu 3.81 ### 3.81 3.86 ### ### 0.3
2023-Jan-04 Wed 3.84 3.86 3.77 3.85 ### ### 0.3
2023-Jan-03 Tue ### ### 3.78 3.82 766,050 ### ### ### 0.3
2022-Dec-30 Fri 3.89 3.89 3.82 3.83 624,072 ### 17.6 17.6 ###
2022-Dec-29 Thu 3.85 3.89 3.81 3.89 1,553,289 ### ### ### 0.3
2022-Dec-28 Wed ### ### ### ### 35.6 35.6 0.0
2022-Dec-23 Fri ### 4.025 ### ### ### ### 0.0
2022-Dec-22 Thu ### 4.055 ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 1,197,689 0 62.2 62.2 0.0
2022-Dec-20 Tue ### ### 3.89 3.89 16.2 16.2 0.3
2022-Dec-19 Mon ### ### ### ### 32.3 32.3 0.0
2022-Dec-16 Fri ### ### ### ### 81.4 81.4 0.0
2022-Dec-15 Thu ### ### ### ### 1,884,082 0 77.9 77.9 0.0
2022-Dec-14 Wed ### ### 4 ### 74.6 74.6 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 923,322 0 ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 21.2 21.2 0.0
2022-Dec-08 Thu ### ### ### ### 1,511,643 0 ### ### 0.0
2022-Dec-07 Wed ### ### ### 4 1,014,857 0 38.7 38.7 0.3
2022-Dec-06 Tue ### ### ### ### 949,556 0 ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 77.9 77.9 0.0
2022-Dec-02 Fri ### ### ### ### 1,497,956 0 31.9 31.9 0.0
2022-Dec-01 Thu ### ### ### ### 68.1 68.1 0.0
2022-Nov-30 Wed ### ### ### ### ### ### 0.0
2022-Nov-29 Tue ### 4.075 ### ### ### ### 0.0
2022-Nov-28 Mon ### ### ### ### 45.9 45.9 0.0
2022-Nov-25 Fri ### ### 4 ### 1,351,843 2,703,686 27.5 27.5 0.0
2022-Nov-24 Thu ### ### ### ### 1,296,671 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon ### ### ### ### 80.3 80.3 0.0
2022-Nov-18 Fri ### 4.055 ### ### 1,499,486 ### 39.2 39.2 0.0
2022-Nov-17 Thu ### ### ### ### 1,440,856 0 ### ### 0.0
2022-Nov-16 Wed ### 4.025 ### ### 601,973 1,211,470 75.8 75.8 0.0
2022-Nov-15 Tue ### ### ### ### 1,209,251 0 ### ### 0.0
2022-Nov-14 Mon ### ### ### ### ### ### 0.0
2022-Nov-11 Fri ### ### ### ### 1,260,446 0 71.0 71.0 0.0
2022-Nov-10 Thu ### 4.055 ### ### 1,034,446 ### 27.6 27.6 0.0
2022-Nov-09 Wed ### ### ### ### 1,481,357 0 75.3 75.3 0.0
2022-Nov-08 Tue ### ### ### ### ### ### 0.0
2022-Nov-07 Mon ### ### 3.89 ### ### ### 0.0
2022-Nov-04 Fri ### ### ### ### ### ### 0.0
2022-Nov-03 Thu ### 4 ### ### 623,457 ### 69.6 69.6 0.0
2022-Nov-02 Wed ### ### ### ### 1,321,576 0 32.4 32.4 0.0
2022-Nov-01 Tue ### ### 4 ### 57.7 57.7 0.0
2022-Oct-31 Mon ### ### ### ### 1,513,042 0 32.3 32.3 0.0
2022-Oct-28 Fri ### ### ### ### 1,634,654 0 80.2 80.2 0.0
2022-Oct-27 Thu 3.88 ### 3.87 ### 1,752,858 3,391,780 ### ### 0.0
2022-Oct-26 Wed 3.85 ### 3.85 ### ### ### 0.0
2022-Oct-25 Tue ### ### 3.845 3.89 ### ### 0.3
2022-Oct-24 Mon 3.87 3.89 3.83 3.84 35.7 35.7 0.3
2022-Oct-21 Fri 3.78 3.85 3.78 3.82 1,233,041 4,704,051 ### ### 0.3
2022-Oct-20 Thu 3.83 3.84 3.79 3.82 ### ### 0.3
2022-Oct-19 Wed ### ### 3.84 3.87 22.2 22.2 ###
2022-Oct-18 Tue 3.84 ### 3.82 3.87 1,458,421 2,785,584 ### ### ###
2022-Oct-17 Mon 3.73 3.78 3.71 3.76 78.9 78.9 0.3
2022-Oct-14 Fri 3.86 3.86 3.74 3.77 22.5 22.5 ###
2022-Oct-13 Thu 3.72 3.76 3.675 ### 1,410,380 5,243,087 33.3 33.3 0.0
2022-Oct-12 Wed 3.79 3.8 3.74 3.77 1,906,289 ### 38.2 38.2 ###
2022-Oct-11 Tue 3.78 3.82 3.75 3.77 46.3 46.3 ###
2022-Oct-10 Mon 3.75 3.8 3.74 3.79 ### ### ###
2022-Oct-07 Fri 3.71 3.84 3.71 3.82 88.8 88.8 0.3
2022-Oct-06 Thu 3.83 ### 3.81 3.85 66.8 66.8 0.3
2022-Oct-05 Wed ### ### 3.855 3.87 1,281,486 ### 27.3 27.3 ###
2022-Oct-04 Tue 3.77 ### 3.75 3.89 77.8 77.8 0.3
2022-Oct-03 Mon 3.72 3.75 ### 3.72 78.4 78.4 0.3
2022-Sep-30 Fri 3.55 ### 3.54 ### 2,486,427 4,400,975 ### ### 0.0
2022-Sep-29 Thu 3.7 3.76 ### ### 34.3 34.3 0.0
2022-Sep-28 Wed ### ### 3.59 ### ### ### 0.0
2022-Sep-27 Tue 3.73 3.73 ### ### 19.5 19.5 0.0
2022-Sep-26 Mon 3.7 3.77 ### 3.72 ### ### 0.3
2022-Sep-23 Fri 3.82 ### ### 3.76 2,003,288 0 ### ### 0.3
2022-Sep-21 Wed ### ### 3.83 3.84 1,284,273 2,459,382 30.7 30.7 0.3
2022-Sep-20 Tue 4 ### ### ### 28.8 28.8 0.0
2022-Sep-19 Mon ### ### 3.88 ### 1,030,555 1,999,276 84.8 84.8 0.0
2022-Sep-16 Fri ### ### 3.845 ### ### ### 0.0
2022-Sep-15 Thu ### ### 3.87 ### 2,130,129 ### 19.6 19.6 0.0
2022-Sep-14 Wed ### ### 4 ### 29.0 29.0 0.0
2022-Sep-13 Tue ### ### ### ### 1,072,059 0 79.1 79.1 0.0
2022-Sep-12 Mon ### ### ### ### 886,871 0 ### ### 0.0
2022-Sep-09 Fri ### ### ### ### ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 1,118,525 0 75.7 75.7 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 996,685 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 943,879 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 1,556,728 0 ### ### 0.0
2022-Aug-31 Wed ### ### ### ### 1,272,573 0 27.4 27.4 0.0
2022-Aug-30 Tue ### ### ### ### 931,028 0 62.8 62.8 0.0
2022-Aug-29 Mon ### ### ### ### 800,480 0 79.6 79.6 0.0
2022-Aug-26 Fri ### ### ### ### 1,379,352 0 ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 32.6 32.6 0.0
2022-Aug-24 Wed ### ### ### ### 1,444,788 0 31.2 31.2 0.0
2022-Aug-23 Tue ### ### ### ### ### ### 0.0
2022-Aug-22 Mon 4 ### 4 ### 841,376 1,682,752 79.3 79.3 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### ### ### 30.0 30.0 0.0
2022-Aug-17 Wed ### ### ### ### 680,783 0 ### ### 0.0
2022-Aug-16 Tue ### ### 4 4 22.6 22.6 0.3
2022-Aug-15 Mon ### ### ### ### 565,650 0 ### ### 0.0
2022-Aug-12 Fri 4 ### 4 ### 720,053 ### ### ### 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed 4 ### ### ### 843,953 0 ### ### 0.0
2022-Aug-09 Tue 4 ### ### ### 1,219,727 0 ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 1,303,457 0 30.1 30.1 0.0
2022-Aug-05 Fri ### ### ### ### 30.2 30.2 0.0
2022-Aug-04 Thu ### ### ### ### 1,144,172 0 ### ### 0.0
2022-Aug-03 Wed ### ### ### 4 ### ### 0.3
2022-Aug-02 Tue 4.2 4.2 ### ### 1,431,359 3,005,853 18.4 18.4 0.0
2022-Aug-01 Mon ### 4.2 ### ### ### ### 0.0
2022-Jul-29 Fri ### 4.2 ### ### 63.7 63.7 0.0
2022-Jul-28 Thu ### ### ### ### 938,170 0 58.1 58.1 0.0
2022-Jul-27 Wed ### ### ### ### 607,828 0 77.1 77.1 0.0
2022-Jul-26 Tue 4.22 4.22 4.025 ### 13.0 13.0 0.0
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri 4 ### 4 ### ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 2,492,379 0 ### ### 0.0
2022-Jul-20 Wed ### ### ### ### 19.0 19.0 0.0
2022-Jul-19 Tue 3.83 ### 3.83 ### 1,428,785 2,736,123 ### ### 0.0
2022-Jul-18 Mon ### ### 3.89 ### ### ### 0.0
2022-Jul-15 Fri 3.8 ### 3.76 3.89 86.0 86.0 0.3
2022-Jul-14 Thu 3.84 ### 3.81 3.83 29.5 29.5 ###
2022-Jul-13 Wed ### ### ### ### 21.6 21.6 0.0
2022-Jul-12 Tue ### ### 3.86 ### ### ### 0.0
2022-Jul-11 Mon 3.84 ### 3.84 ### 1,041,226 1,999,153 ### ### 0.0
2022-Jul-08 Fri 3.89 ### 3.89 ### 617,846 ### ### ### 0.0
2022-Jul-07 Thu ### ### ### ### 1,031,776 0 35.2 35.2 0.0
2022-Jul-06 Wed 3.77 ### 3.77 3.89 ### ### 0.3
2022-Jul-05 Tue 3.8 3.85 3.8 3.81 64.1 64.1 0.3
2022-Jul-04 Mon ### ### 3.83 3.83 1,248,079 2,390,071 ### ### ###
2022-Jul-01 Fri 3.7 3.83 3.7 3.77 ### ### ###
2022-Jun-30 Thu 3.81 3.85 3.77 3.77 2,411,523 ### ### ### ###
2022-Jun-29 Wed ### 4 3.81 3.81 2,044,258 7,982,827 24.5 24.5 0.3
2022-Jun-28 Tue ### ### ### ### 77.7 77.7 0.0
2022-Jun-27 Mon ### ### ### ### 2,550,475 0 ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 2,776,054 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 77.9 77.9 0.0
2022-Jun-22 Wed 3.87 ### 3.86 3.87 78.6 78.6 ###
2022-Jun-21 Tue 3.89 ### 3.86 3.88 ### ### 0.3
2022-Jun-20 Mon 3.8 ### 3.77 3.89 851,889 ### 89.3 89.3 0.3
2022-Jun-17 Fri ### 3.75 ### 3.75 ### ### 0.3
2022-Jun-16 Thu 3.79 3.855 3.76 3.81 69.9 69.9 0.3
2022-Jun-15 Wed 3.86 3.86 ### ### ### ### 0.0
2022-Jun-14 Tue 3.83 3.89 3.73 3.8 3,806,648 14,503,328 ### ### ###
2022-Jun-10 Fri ### ### ### ### 1,171,145 0 ### ### 0.0
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 77.7 77.7 0.0
2022-Jun-07 Tue 4.2 4.23 ### ### 1,219,022 ### 34.1 34.1 0.0
2022-Jun-06 Mon 4.24 4.26 ### 4.23 688,957 1,467,478 48.5 48.5 0.3
2022-Jun-03 Fri 4.25 4.28 4.22 4.25 69.6 69.6 ###
2022-Jun-02 Thu 4.23 4.27 4.21 4.25 ### ### ###
2022-Jun-01 Wed ### ### 4.28 4.29 47.7 47.7 ###
2022-May-31 Tue 4.24 ### 4.24 4.29 ### ### ###
2022-May-30 Mon ### ### 4.22 4.27 836,845 1,765,742 ### ### ###
2022-May-27 Fri 4.24 4.27 4.22 4.25 71.9 71.9 ###
2022-May-26 Thu 4.29 ### 4.24 4.25 ### ### ###
2022-May-25 Wed ### ### 4.26 4.29 39.7 39.7 ###
2022-May-24 Tue 4.27 ### 4.25 4.26 1,623,477 3,449,888 ### ### 0.3
2022-May-23 Mon 4.27 ### 4.24 4.28 868,342 1,840,885 ### ### 0.3
2022-May-20 Fri 4.2 4.29 4.2 4.23 62.0 62.0 0.3
2022-May-19 Thu 4.25 ### 4.22 4.29 1,567,142 ### 69.9 69.9 ###
2022-May-18 Wed 4.25 ### 4.23 4.29 73.0 73.0 ###
2022-May-17 Tue 4.24 4.27 4.21 4.24 1,042,424 4,419,877 64.5 64.5 0.3
2022-May-16 Mon ### ### ### 4.23 941,225 0 32.3 32.3 0.3
2022-May-13 Fri ### 4.21 ### 4.21 1,443,883 3,039,373 79.3 79.3 ###
2022-May-12 Thu ### ### 4.085 ### 1,051,046 ### 54.8 54.8 0.0
2022-May-11 Wed ### ### ### ### 1,222,687 0 80.5 80.5 0.0
2022-May-10 Tue ### ### 4.045 ### ### ### 0.0
2022-May-09 Mon ### ### 4.045 ### ### ### 0.0
2022-May-06 Fri 4.22 4.22 ### ### 33.5 33.5 0.0
2022-May-05 Thu ### 4.27 ### 4.24 ### ### 0.3
2022-May-04 Wed ### ### ### ### 35.3 35.3 0.0
2022-May-03 Tue ### 4.325 ### 4.2 ### ### ###
2022-May-02 Mon 4.43 4.43 ### ### ### ### 0.0
2022-Apr-29 Fri 4.49 4.51 4.45 4.47 ### ### ###
2022-Apr-28 Thu ### 4.48 ### 4.44 77.8 77.8 0.3
2022-Apr-27 Wed ### 4.45 ### 4.42 1,663,378 ### ### ### 0.3
2022-Apr-26 Tue ### ### ### ### 81.5 81.5 0.0
2022-Apr-22 Fri ### 4.43 ### 4.41 1,625,625 3,600,759 ### ### ###
2022-Apr-21 Thu ### ### 4.29 ### ### ### 0.0
2022-Apr-20 Wed ### ### 4.27 4.28 30.2 30.2 0.3
2022-Apr-19 Tue 4.29 ### 4.29 ### 1,224,342 ### 73.1 73.1 0.0
2022-Apr-14 Thu 4.26 ### 4.24 4.26 1,876,670 3,978,540 63.5 63.5 0.3
2022-Apr-13 Wed 4.27 ### 4.23 4.26 835,248 1,766,549 ### ### 0.3
2022-Apr-12 Tue ### ### 4.26 4.28 25.9 25.9 0.3
2022-Apr-11 Mon 4.26 ### 4.24 4.28 1,578,747 3,346,943 77.9 77.9 0.3
2022-Apr-08 Fri 4.25 4.28 4.22 4.24 ### ### 0.3
2022-Apr-07 Thu 4.28 4.29 4.23 4.23 36.6 36.6 0.3
2022-Apr-06 Wed 4.27 ### 4.26 4.26 41.9 41.9 0.3
2022-Apr-05 Tue ### ### 4.29 4.29 ### ### ###
2022-Apr-04 Mon ### ### 4.27 ### 62.2 62.2 0.0
2022-Apr-01 Fri ### ### ### 4.27 1,362,254 0 81.0 81.0 ###
2022-Mar-31 Thu 4.2 4.26 ### 4.21 ### ### ###
2022-Mar-30 Wed ### ### 4.24 4.26 ### ### 0.3
2022-Mar-29 Tue ### ### 4.25 4.25 1,817,929 ### ### ### ###
2022-Mar-28 Mon ### ### 4.24 4.24 1,130,041 2,395,686 ### ### 0.3
2022-Mar-25 Fri ### ### 4.25 4.28 33.0 33.0 0.3
2022-Mar-24 Thu 4.26 4.29 4.25 4.26 1,067,841 4,559,681 ### ### 0.3
2022-Mar-23 Wed ### ### 4.26 4.28 ### ### 0.3
2022-Mar-22 Tue ### ### 4.29 ### 1,243,222 ### ### ### 0.0
2022-Mar-21 Mon 4.4 4.41 ### ### 842,752 ### ### ### 0.0
2022-Mar-18 Fri ### 4.4 ### 4.4 70.4 70.4 0.3
2022-Mar-17 Thu 4.4 4.4 ### ### 1,323,686 ### ### ### 0.0
2022-Mar-16 Wed ### ### 4.29 ### 1,234,445 2,647,884 70.9 70.9 0.0
2022-Mar-15 Tue 4.27 ### 4.25 ### 85.3 85.3 0.0
2022-Mar-14 Mon ### ### 4.24 4.29 34.4 34.4 ###
2022-Mar-11 Fri ### 4.24 4.175 4.22 1,972,987 8,301,342 75.7 75.7 ###
2022-Mar-10 Thu ### 4.28 ### 4.24 912,179 ### ### ### 0.3
2022-Mar-09 Wed ### ### ### ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 848,784 0 41.6 41.6 0.0
2022-Mar-07 Mon ### ### ### ### 50.2 50.2 0.0
2022-Mar-04 Fri ### ### ### ### 999,181 0 ### ### 0.0
2022-Mar-03 Thu 4.22 4.22 ### ### 876,743 1,849,927 22.9 22.9 0.0
2022-Mar-02 Wed ### ### ### ### 1,440,444 0 63.2 63.2 0.0
2022-Mar-01 Tue ### 4.21 ### ### ### ### 0.0
2022-Feb-28 Mon ### 4.21 ### ### 1,334,624 2,809,383 ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 997,575 0 32.7 32.7 0.0
2022-Feb-24 Thu ### ### ### ### 1,188,256 0 88.4 88.4 0.0
2022-Feb-23 Wed ### ### ### ### ### ### 0.0
2022-Feb-22 Tue ### ### ### ### 732,571 0 ### ### 0.0
2022-Feb-21 Mon ### ### ### ### 82.8 82.8 0.0
2022-Feb-18 Fri ### ### ### ### 516,477 0 63.2 63.2 0.0
2022-Feb-17 Thu ### 4.2 ### ### 584,451 1,227,347 ### ### 0.0
2022-Feb-16 Wed ### 4.125 ### ### 930,558 1,919,275 68.9 68.9 0.0
2022-Feb-15 Tue ### 4.075 4 ### 80.6 80.6 0.0
2022-Feb-14 Mon 4 ### 4 ### 84.5 84.5 0.0
2022-Feb-11 Fri ### ### ### ### 78.2 78.2 0.0
2022-Feb-10 Thu ### ### ### ### 38.4 38.4 0.0
2022-Feb-09 Wed ### ### ### ### 79.1 79.1 0.0
2022-Feb-08 Tue 4 ### 4 ### 1,091,041 2,182,082 ### ### 0.0
2022-Feb-07 Mon ### ### ### ### 72.8 72.8 0.0
2022-Feb-04 Fri ### ### ### ### 73.8 73.8 0.0
2022-Feb-03 Thu 4 ### 4 ### 1,035,149 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 908,021 0 ### ### 0.0
2022-Feb-01 Tue ### ### 4 ### 1,109,841 2,219,682 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### 1,068,125 0 ### ### 0.0
2022-Jan-28 Fri ### ### 3.86 ### 3,658,029 ### 58.8 58.8 0.0
2022-Jan-27 Thu ### ### 3.875 ### 2,222,487 ### 36.6 36.6 0.0
2022-Jan-25 Tue ### ### 3.89 ### 2,061,157 4,008,950 68.3 68.3 0.0
2022-Jan-24 Mon ### ### ### ### 1,309,154 0 ### ### 0.0
2022-Jan-21 Fri ### ### ### ### 55.7 55.7 0.0
2022-Jan-20 Thu ### ### ### ### 1,185,051 0 ### ### 0.0
2022-Jan-19 Wed ### 4.22 ### ### 70.4 70.4 0.0
2022-Jan-18 Tue 4.2 4.21 4.145 ### ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 74.8 74.8 0.0
2022-Jan-14 Fri ### 4.23 ### ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 654,757 0 37.8 37.8 0.0
2022-Jan-12 Wed 4.28 4.28 ### ### 16.3 16.3 0.0
2022-Jan-11 Tue 4.27 ### ### ### 2,107,546 0 ### ### 0.0
2022-Jan-10 Mon ### ### 4.28 ### 583,183 ### ### ### 0.0
2022-Jan-07 Fri 4.26 ### 4.25 ### 561,826 1,193,880 ### ### 0.0
2022-Jan-06 Thu ### ### 4.28 4.29 57.1 57.1 ###
2022-Jan-05 Wed 4.4 4.43 ### 4.4 1,189,281 2,634,257 70.5 70.5 0.3
2022-Jan-04 Tue ### ### 4.24 ### 1,528,820 ### ### ### 0.0
2021-Dec-31 Fri ### ### 4.26 4.26 523,346 1,114,726 15.8 15.8 0.3
2021-Dec-30 Thu ### ### 4.27 ### 70.0 70.0 0.0
2021-Dec-29 Wed ### 4.42 ### 4.41 61.6 61.6 ###
2021-Dec-24 Fri 4.42 4.42 ### ### 234,749 ### 11.1 11.1 0.0
2021-Dec-23 Thu ### ### 4.28 ### 733,875 ### ### ### 0.0
2021-Dec-22 Wed 4.29 ### 4.23 4.29 ### ### ###
2021-Dec-21 Tue ### ### 4.29 ### 775,947 ### ### ### 0.0
2021-Dec-20 Mon ### ### 4.26 ### 1,248,774 2,659,888 ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 1,631,082 0 75.5 75.5 0.0
2021-Dec-16 Thu 4.5 4.5 ### ### 2,623,285 ### ### ### 0.0
2021-Dec-15 Wed ### 4.4 4.28 4.28 25.5 25.5 0.3
2021-Dec-14 Tue 4.29 ### 4.28 ### 2,064,127 ### 85.2 85.2 0.0
2021-Dec-13 Mon 4.24 ### 4.2 4.29 1,083,522 ### 76.8 76.8 ###
2021-Dec-10 Fri ### ### ### ### 73.1 73.1 0.0
2021-Dec-09 Thu ### 4.22 ### ### 1,070,520 ### ### ### 0.0
2021-Dec-08 Wed 4.21 4.22 ### ### 28.6 28.6 0.0
2021-Dec-07 Tue ### ### ### ### 1,017,443 0 ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 83.7 83.7 0.0
2021-Dec-03 Fri ### ### ### ### 1,031,483 0 78.1 78.1 0.0
2021-Dec-02 Thu ### ### ### ### ### ### 0.0
2021-Dec-01 Wed 4.2 4.23 ### ### 1,748,579 3,698,244 ### ### 0.0
2021-Nov-30 Tue ### ### ### ### ### ### 0.0
2021-Nov-29 Mon ### 4.155 ### ### 1,309,187 ### ### ### 0.0
2021-Nov-26 Fri 4.24 4.27 ### 4.2 ### ### ###
2021-Nov-25 Thu ### 4.29 ### 4.23 79.7 79.7 0.3
2021-Nov-24 Wed 4.21 4.26 4.21 4.22 1,193,780 5,055,658 72.9 72.9 ###
2021-Nov-23 Tue 4.2 4.26 ### 4.24 1,450,884 3,090,382 ### ### 0.3
2021-Nov-22 Mon ### ### ### ### 81.0 81.0 0.0
2021-Nov-19 Fri ### ### ### ### 1,152,728 0 ### ### 0.0
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed 4.22 4.22 ### ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 1,095,777 0 ### ### 0.0
2021-Nov-15 Mon ### ### ### ### ### ### 0.0
2021-Nov-12 Fri 4.25 4.25 ### ### ### ### 0.0
2021-Nov-11 Thu ### 4.2 4.085 ### 22.4 22.4 0.0
2021-Nov-10 Wed 4.22 4.26 ### 4.2 854,841 ### 45.0 45.0 ###
2021-Nov-09 Tue 4.25 4.27 4.23 4.24 41.2 41.2 0.3
2021-Nov-08 Mon 4.27 4.28 4.22 4.26 48.0 48.0 0.3
2021-Nov-05 Fri 4.22 4.26 ### 4.23 ### ### 0.3
2021-Nov-04 Thu ### 4.225 ### 4.22 81.8 81.8 ###
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### 4.2 ### ### 75.9 75.9 0.0
2021-Nov-01 Mon ### ### ### ### 2,169,141 0 ### ### 0.0
2021-Oct-29 Fri 4.2 4.21 ### ### 1,660,457 ### ### ### 0.0
2021-Oct-28 Thu ### 4.22 ### ### 1,492,977 3,150,181 75.5 75.5 0.0
2021-Oct-27 Wed ### 4.23 ### ### 2,551,074 5,395,521 ### ### 0.0
2021-Oct-26 Tue ### 4.21 ### ### 43.5 43.5 0.0
2021-Oct-25 Mon ### ### ### ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### 82.2 82.2 0.0
2021-Oct-21 Thu ### ### ### ### 2,819,477 0 79.4 79.4 0.0
2021-Oct-20 Wed ### 4.2 4.125 ### ### ### 0.0
2021-Oct-19 Tue ### ### ### ### 2,604,646 0 79.4 79.4 0.0
2021-Oct-18 Mon ### ### ### ### 1,006,673 0 ### ### 0.0
2021-Oct-15 Fri ### ### ### ### 1,594,578 0 28.2 28.2 0.0
2021-Oct-14 Thu ### ### ### ### ### ### 0.0
2021-Oct-13 Wed ### ### ### ### 982,226 0 68.4 68.4 0.0
2021-Oct-12 Tue 4 ### ### 4 ### ### 0.3
2021-Oct-11 Mon ### ### ### ### 1,153,077 0 70.7 70.7 0.0
2021-Oct-08 Fri ### ### 4.025 ### 1,075,954 2,165,357 65.8 65.8 0.0
2021-Oct-07 Thu ### ### ### ### ### ### 0.0
2021-Oct-06 Wed ### ### ### ### 1,549,058 0 ### ### 0.0
2021-Oct-05 Tue ### ### ### ### ### ### 0.0
2021-Oct-04 Mon 4 ### 3.975 ### 1,039,246 ### 72.9 72.9 0.0
2021-Oct-01 Fri ### ### ### ### 72.7 72.7 0.0
2021-Sep-30 Thu 4 ### ### 4 2,285,380 0 ### ### 0.3
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue ### ### ### ### 1,368,659 0 84.7 84.7 0.0
2021-Sep-27 Mon ### ### ### ### 1,969,076 0 79.1 79.1 0.0
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 1,975,688 0 69.9 69.9 0.0
2021-Sep-21 Tue ### ### ### ### 2,701,584 0 61.7 61.7 0.0
2021-Sep-20 Mon ### ### 3.88 ### 2,579,771 5,004,755 87.5 87.5 0.0
2021-Sep-17 Fri ### ### ### ### 79.2 79.2 0.0
2021-Sep-16 Thu 3.88 ### 3.88 ### 1,859,346 ### ### ### 0.0
2021-Sep-15 Wed 3.88 ### 3.85 ### ### ### 0.0
2021-Sep-14 Tue 3.87 ### 3.87 ### 73.9 73.9 0.0
2021-Sep-13 Mon 3.88 3.89 3.84 3.87 1,403,973 5,426,355 37.7 37.7 ###
2021-Sep-10 Fri ### ### 3.85 3.89 ### ### 0.3
2021-Sep-09 Thu ### ### 3.85 3.88 2,073,077 3,990,673 ### ### 0.3
2021-Sep-08 Wed 3.84 ### 3.84 3.89 1,421,650 ### ### ### 0.3
2021-Sep-07 Tue 3.88 ### 3.86 ### 1,625,926 ### 76.1 76.1 0.0
2021-Sep-06 Mon 3.88 ### 3.82 3.89 1,802,271 ### ### ### 0.3
2021-Sep-03 Fri 3.87 ### 3.85 3.89 1,806,440 ### ### ### 0.3
2021-Sep-02 Thu 3.85 3.87 3.78 3.87 2,204,557 ### ### ### ###
2021-Sep-01 Wed 3.8 3.86 3.78 3.84 868,675 ### ### ### 0.3
2021-Aug-31 Tue 3.8 3.82 3.75 3.81 ### ### 0.3
2021-Aug-30 Mon 3.82 3.84 3.79 3.81 4,041,957 ### 36.6 36.6 0.3
2021-Aug-27 Fri 3.8 3.81 ### 3.81 ### ### 0.3
2021-Aug-26 Thu 3.84 3.84 3.77 3.8 ### ### ###
2021-Aug-25 Wed 3.84 3.87 3.82 3.83 2,074,686 ### ### ### ###
2021-Aug-24 Tue 3.82 3.86 3.81 3.84 2,016,675 7,733,948 ### ### 0.3
2021-Aug-23 Mon 3.8 3.82 3.77 3.81 21,205,573 80,475,149 ### ### 0.3
2021-Aug-20 Fri 3.77 3.8 3.74 3.8 1,194,371 4,502,778 ### ### ###
2021-Aug-19 Thu 3.74 3.78 3.72 3.76 2,391,847 8,969,426 ### ### 0.3
2021-Aug-18 Wed 3.74 3.82 3.7 3.8 ### ### ###
2021-Aug-17 Tue ### 3.78 ### 3.74 1,655,123 3,128,182 93.4 93.4 0.3
2021-Aug-16 Mon 3.73 3.83 3.73 3.81 89.8 89.8 0.3
2021-Aug-13 Fri 3.76 3.78 3.74 3.78 ### ### 0.3
2021-Aug-12 Thu 3.72 3.76 ### 3.75 ### ### 0.3
2021-Aug-11 Wed 3.73 3.79 3.71 3.74 944,552 3,542,070 68.0 68.0 0.3
2021-Aug-10 Tue 3.8 3.8 3.74 3.76 706,580 ### 28.6 28.6 0.3
2021-Aug-09 Mon 3.8 3.82 3.76 3.78 38.0 38.0 0.3
2021-Aug-06 Fri 3.71 3.79 3.71 3.79 82.6 82.6 ###
2021-Aug-05 Thu 3.74 3.78 3.73 3.75 71.7 71.7 0.3
2021-Aug-04 Wed 3.71 3.79 3.71 3.75 953,182 ### ### ### 0.3
2021-Aug-03 Tue 3.72 3.77 3.7 3.74 71.8 71.8 0.3
2021-Aug-02 Mon 3.74 3.775 3.71 3.76 ### ### 0.3
2021-Jul-30 Fri ### 3.72 ### 3.71 1,358,743 ### ### ### ###
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 3.75 3.75 ### ### 1,862,640 3,492,450 30.0 30.0 0.0
2021-Jul-27 Tue 3.74 3.745 ### 3.7 ### ### 0.3
2021-Jul-26 Mon 3.74 3.76 3.7 3.71 1,088,859 4,061,444 ### ### ###
2021-Jul-23 Fri 3.73 3.74 ### 3.73 827,872 1,548,120 60.6 60.6 ###
2021-Jul-22 Thu ### ### ### 3.72 1,768,873 0 75.6 75.6 0.3
2021-Jul-21 Wed ### 3.72 ### ### 77.6 77.6 0.0
2021-Jul-20 Tue ### ### ### ### 1,096,443 0 76.9 76.9 0.0
2021-Jul-19 Mon ### ### ### ### 1,247,271 0 45.3 45.3 0.0
2021-Jul-16 Fri 3.7 3.73 3.675 3.7 1,353,240 5,010,371 61.7 61.7 0.3
2021-Jul-15 Thu 3.77 3.77 ### ### 1,123,345 ### 23.3 23.3 0.0
2021-Jul-14 Wed 3.76 3.79 3.72 3.77 68.8 68.8 ###
2021-Jul-13 Tue 3.78 3.79 3.74 3.74 ### ### 0.3
2021-Jul-12 Mon 3.73 3.76 3.73 3.75 1,035,127 3,876,550 78.5 78.5 0.3
2021-Jul-09 Fri 3.7 3.7 ### ### ### ### 0.0
2021-Jul-08 Thu 3.72 3.74 ### ### 30.0 30.0 0.0
2021-Jul-07 Wed 3.76 3.775 3.685 3.7 ### ### 0.3
2021-Jul-06 Tue 3.8 3.8 3.72 3.76 1,268,347 4,768,984 39.5 39.5 0.3
2021-Jul-05 Mon 3.78 3.79 3.75 3.77 ### ### ###
2021-Jul-02 Fri 3.76 3.8 3.73 3.78 1,210,259 4,556,625 ### ### 0.3
2021-Jul-01 Thu 3.81 3.83 3.745 3.77 24.9 24.9 ###
2021-Jun-30 Wed 3.82 3.83 3.77 3.8 32.1 32.1 ###
2021-Jun-29 Tue ### 3.78 ### 3.78 2,049,541 ### 87.5 87.5 0.3
2021-Jun-28 Mon ### ### 3.8 3.87 ### ### ###
2021-Jun-25 Fri ### ### 3.86 ### 1,603,786 ### ### ### 0.0
2021-Jun-24 Thu 3.85 ### 3.825 3.89 ### ### 0.3
2021-Jun-23 Wed ### ### 3.85 3.87 37.8 37.8 ###
2021-Jun-22 Tue ### ### 3.89 ### 1,380,941 ### 34.3 34.3 0.0
2021-Jun-21 Mon 3.85 ### 3.85 ### 2,159,445 ### 86.4 86.4 0.0
2021-Jun-18 Fri 3.87 ### 3.85 3.88 61.2 61.2 0.3
2021-Jun-17 Thu ### ### 3.82 3.82 ### ### 0.3
2021-Jun-16 Wed ### ### 3.86 ### 85.0 85.0 0.0
2021-Jun-15 Tue 3.85 3.89 3.85 3.88 1,173,048 ### ### ### 0.3
2021-Jun-11 Fri 3.87 ### 3.84 3.86 1,064,449 2,043,742 30.4 30.4 0.3
2021-Jun-10 Thu 3.79 ### 3.75 ### 1,691,740 ### ### ### 0.0
2021-Jun-09 Wed 3.84 3.89 3.78 3.81 ### ### 0.3
2021-Jun-08 Tue 3.84 3.88 3.81 3.83 40.2 40.2 ###
2021-Jun-07 Mon 3.81 3.84 3.8 3.82 710,786 ### 74.7 74.7 0.3
2021-Jun-04 Fri 3.84 3.84 ### 3.81 32.4 32.4 0.3
2021-Jun-03 Thu 3.84 3.85 3.785 3.81 31.6 31.6 0.3
2021-Jun-02 Wed 3.73 3.82 3.72 3.81 ### ### 0.3
2021-Jun-01 Tue 3.72 3.755 3.7 3.74 682,770 2,545,025 73.5 73.5 0.3
2021-May-31 Mon 3.78 3.78 3.73 3.77 578,753 ### ### ### ###
2021-May-28 Fri ### 3.76 ### 3.76 1,874,474 ### ### ### 0.3
2021-May-27 Thu 3.7 3.74 ### ### 31.3 31.3 0.0
2021-May-26 Wed 3.7 3.725 ### ### 32.6 32.6 0.0
2021-May-25 Tue ### ### ### ### 715,825 0 77.0 77.0 0.0
2021-May-24 Mon ### ### 3.58 ### 919,358 1,645,650 ### ### 0.0
2021-May-21 Fri ### ### 3.585 ### 20.1 20.1 0.0
2021-May-20 Thu 3.57 ### 3.57 ### 1,288,348 ### ### ### 0.0
2021-May-19 Wed ### ### 3.59 3.59 1,561,373 ### 41.8 41.8 ###
2021-May-18 Tue 3.73 3.755 ### ### 1,264,542 2,374,177 22.3 22.3 0.0
2021-May-17 Mon 3.72 3.72 ### ### 706,980 1,314,982 ### ### 0.0
2021-May-14 Fri ### ### ### ### 753,085 0 ### ### 0.0
2021-May-13 Thu ### ### 3.59 ### 80.0 80.0 0.0
2021-May-12 Wed ### ### 3.57 ### 677,970 1,210,176 75.4 75.4 0.0
2021-May-11 Tue ### ### ### ### 562,279 0 ### ### 0.0
2021-May-10 Mon 3.7 ### ### ### 1,155,159 0 28.7 28.7 0.0
2021-May-07 Fri ### 3.71 ### ### ### ### 0.0
2021-May-06 Thu 3.7 3.72 ### ### ### ### 0.0
2021-May-05 Wed 3.7 3.77 ### 3.75 891,452 1,680,387 ### ### 0.3
2021-May-04 Tue 3.73 3.78 3.71 3.74 ### ### 0.3
2021-May-03 Mon 3.78 3.8 3.74 3.78 76.1 76.1 0.3
2021-Apr-30 Fri 3.78 3.78 ### 3.72 ### ### 0.3
2021-Apr-29 Thu 3.85 3.85 3.76 3.78 1,052,770 4,005,789 21.2 21.2 0.3
2021-Apr-28 Wed 3.83 3.855 ### 3.81 ### ### 0.3
2021-Apr-27 Tue 3.8 3.81 ### 3.79 944,688 ### 40.9 40.9 ###
2021-Apr-26 Mon 3.83 3.83 3.72 3.82 ### ### 0.3
2021-Apr-23 Fri 3.8 3.85 3.76 3.76 30.0 30.0 0.3
2021-Apr-22 Thu 3.73 3.82 3.71 3.8 ### ### ###
2021-Apr-21 Wed 3.73 3.78 3.71 3.73 1,207,651 4,522,652 68.4 68.4 ###
2021-Apr-20 Tue 3.78 3.84 3.77 3.79 1,098,150 ### ### ### ###
2021-Apr-19 Mon ### ### 3.82 3.82 1,880,559 ### 24.9 24.9 0.3
2021-Apr-16 Fri ### ### 3.88 ### 979,988 1,901,176 77.4 77.4 0.0
2021-Apr-15 Thu 3.85 3.89 3.83 3.87 68.3 68.3 ###
2021-Apr-14 Wed ### ### 3.89 ### ### ### 0.0
2021-Apr-13 Tue ### ### 3.88 ### 769,876 1,493,559 ### ### 0.0
2021-Apr-12 Mon ### ### 3.89 ### 587,888 1,143,442 ### ### 0.0
2021-Apr-09 Fri ### ### 3.87 ### 567,773 1,098,640 75.0 75.0 0.0
2021-Apr-08 Thu ### ### 3.88 ### 31.9 31.9 0.0
2021-Apr-07 Wed 3.85 ### 3.85 3.88 72.5 72.5 0.3
2021-Apr-06 Tue 3.85 3.89 3.81 3.85 65.6 65.6 0.3
2021-Apr-01 Thu 3.76 3.84 3.75 3.8 69.0 69.0 ###
2021-Mar-31 Wed 3.72 3.85 3.72 3.84 ### ### 0.3
2021-Mar-30 Tue 3.75 3.82 3.73 3.74 ### ### 0.3
2021-Mar-29 Mon 3.84 3.84 3.76 3.8 42.6 42.6 ###
2021-Mar-26 Fri 3.78 3.84 3.77 3.84 1,156,843 4,401,787 ### ### 0.3
2021-Mar-25 Thu ### 3.76 ### 3.74 ### ### 0.3
2021-Mar-24 Wed 3.73 3.755 3.7 3.73 69.0 69.0 ###
2021-Mar-23 Tue 3.7 3.75 ### 3.73 78.8 78.8 ###
2021-Mar-22 Mon ### 3.74 ### 3.71 889,526 ### 74.5 74.5 ###
2021-Mar-19 Fri 3.7 3.745 ### 3.71 65.0 65.0 ###
2021-Mar-18 Thu 3.76 3.79 3.71 3.71 28.9 28.9 ###
2021-Mar-17 Wed 3.76 3.81 3.73 3.75 43.9 43.9 0.3
2021-Mar-16 Tue 3.74 3.78 3.71 3.76 ### ### 0.3
2021-Mar-15 Mon 3.74 3.81 3.71 3.76 ### ### 0.3
2021-Mar-12 Fri 3.73 3.75 ### 3.73 559,743 ### 54.7 54.7 ###
2021-Mar-11 Thu 3.75 3.77 3.655 3.71 1,108,124 ### ### ### ###
2021-Mar-10 Wed 3.75 3.77 3.7 3.73 1,127,820 ### 38.7 38.7 ###
2021-Mar-09 Tue 3.75 3.75 ### ### 32.3 32.3 0.0
2021-Mar-08 Mon 3.77 3.77 ### ### 24.1 24.1 0.0
2021-Mar-05 Fri ### ### ### ### 956,540 0 46.9 46.9 0.0
2021-Mar-04 Thu ### 3.72 ### ### ### ### 0.0
2021-Mar-03 Wed 3.7 ### ### 3.7 452,470 0 ### ### 0.3
2021-Mar-02 Tue 3.77 3.81 ### 3.71 ### ### ###
2021-Mar-01 Mon 3.71 3.8 ### 3.76 76.9 76.9 0.3
2021-Feb-26 Fri ### 3.76 ### 3.71 1,837,281 3,454,088 81.7 81.7 ###
2021-Feb-25 Thu 3.74 3.76 ### ### 1,993,876 3,748,486 ### ### 0.0
2021-Feb-24 Wed 3.7 3.76 ### 3.7 73.7 73.7 0.3
2021-Feb-23 Tue 3.51 ### 3.51 ### 951,951 1,670,674 ### ### 0.0
2021-Feb-22 Mon 3.52 3.545 3.48 3.5 35.2 35.2 0.3
2021-Feb-19 Fri 3.58 ### 3.53 3.54 1,263,020 ### ### ### 0.3
2021-Feb-18 Thu ### 3.71 3.58 ### 975,745 ### 29.8 29.8 0.0
2021-Feb-17 Wed 3.72 3.78 ### ### 1,124,977 ### 39.1 39.1 0.0
2021-Feb-16 Tue 3.58 ### 3.58 3.8 1,858,654 ### ### ### ###
2021-Feb-15 Mon 3.49 3.625 3.45 3.57 ### ### 0.3
2021-Feb-12 Fri 3.48 3.54 3.46 3.5 ### ### 0.3
2021-Feb-11 Thu 3.41 3.5 3.41 3.48 590,741 ### ### ### 0.2
2021-Feb-10 Wed 3.4 3.46 ### 3.46 1,219,425 ### ### ### 0.2
2021-Feb-09 Tue 3.48 3.5 3.41 3.44 ### ### 0.2
2021-Feb-08 Mon 3.55 3.57 3.49 3.51 1,071,083 3,780,922 ### ### ###
2021-Feb-05 Fri ### ### 3.585 ### ### ### 0.0
2021-Feb-04 Thu ### ### 3.57 3.59 962,555 ### ### ### ###
2021-Feb-03 Wed ### 3.755 ### ### 74.8 74.8 0.0
2021-Feb-02 Tue 3.59 ### 3.55 3.59 915,477 1,624,971 61.6 61.6 ###
2021-Feb-01 Mon 3.54 ### 3.51 ### 1,289,173 ### 76.3 76.3 0.0
2021-Jan-29 Fri ### ### 3.55 3.56 1,551,323 ### ### ### 0.3
2021-Jan-28 Thu 3.55 3.58 3.51 3.53 1,918,422 ### 54.7 54.7 0.3
2021-Jan-27 Wed ### ### 3.55 3.56 ### ### 0.3
2021-Jan-25 Mon ### ### ### ### 765,357 0 66.4 66.4 0.0
2021-Jan-22 Fri 3.57 ### 3.57 ### 79.9 79.9 0.0
2021-Jan-21 Thu ### ### 3.545 3.58 ### ### 0.3
2021-Jan-20 Wed 3.53 3.57 3.5 3.56 67.4 67.4 0.3
2021-Jan-19 Tue ### ### 3.585 ### 1,505,173 2,698,022 ### ### 0.0
2021-Jan-18 Mon 3.51 3.58 3.5 3.55 81.4 81.4 ###
2021-Jan-15 Fri 3.44 ### 3.44 3.5 1,296,378 2,229,770 75.1 75.1 0.3
2021-Jan-14 Thu 3.46 3.47 3.42 3.46 857,279 2,953,326 ### ### 0.2
2021-Jan-13 Wed 3.45 3.48 ### 3.44 1,449,187 2,521,585 ### ### 0.2
2021-Jan-12 Tue 3.51 3.52 3.46 3.46 1,162,886 4,058,472 30.7 30.7 0.2
2021-Jan-11 Mon 3.54 3.56 3.5 3.5 44.8 44.8 0.3
2021-Jan-08 Fri 3.57 ### 3.52 3.55 34.1 34.1 ###
2021-Jan-07 Thu ### ### ### 3.57 1,524,680 0 ### ### 0.3
2021-Jan-06 Wed 3.58 ### 3.55 3.58 70.4 70.4 0.3
2021-Jan-05 Tue ### ### 3.57 ### 60.5 60.5 0.0
2021-Jan-04 Mon 3.7 3.7 ### ### 612,786 1,133,654 22.3 22.3 0.0
2020-Dec-31 Thu 3.74 3.74 ### ### ### ### 0.0
2020-Dec-30 Wed 3.75 3.75 ### 3.74 834,442 1,564,578 36.0 36.0 0.3
2020-Dec-29 Tue 3.89 3.89 3.82 3.83 17.2 17.2 ###
2020-Dec-24 Thu 3.75 3.81 ### 3.79 365,150 ### 74.3 74.3 ###
2020-Dec-23 Wed 3.79 ### 3.71 3.74 ### ### 0.3
2020-Dec-22 Tue 3.71 ### ### 3.7 50.5 50.5 0.3
2020-Dec-21 Mon 3.76 3.79 ### 3.71 1,793,582 ### ### ### ###
2020-Dec-18 Fri 3.85 ### 3.77 3.77 26.2 26.2 ###
2020-Dec-17 Thu 3.85 3.87 3.82 3.86 67.0 67.0 0.3
2020-Dec-16 Wed ### ### 3.84 3.84 943,444 ### 22.9 22.9 0.3
2020-Dec-15 Tue 3.83 3.87 3.81 3.85 81.0 81.0 0.3
2020-Dec-14 Mon 3.79 3.86 3.79 3.83 1,561,055 ### ### ### ###
2020-Dec-11 Fri 3.7 ### 3.7 3.78 82.6 82.6 0.3
2020-Dec-10 Thu 3.7 3.76 ### 3.73 1,485,270 ### ### ### ###
2020-Dec-09 Wed 3.73 3.79 3.71 3.75 852,927 3,198,476 72.5 72.5 0.3
2020-Dec-08 Tue 3.8 3.8 3.74 3.75 1,189,086 4,482,854 30.0 30.0 0.3
2020-Dec-07 Mon 3.85 3.88 ### 3.79 898,851 1,743,770 31.2 31.2 ###
2020-Dec-04 Fri 3.8 3.85 3.79 3.79 ### ### ###
2020-Dec-03 Thu 3.81 3.85 3.77 3.78 1,018,556 ### ### ### 0.3
2020-Dec-02 Wed 3.81 3.85 3.79 3.83 74.9 74.9 ###
2020-Dec-01 Tue 3.86 3.88 3.76 3.81 1,125,025 ### 22.7 22.7 0.3
2020-Nov-30 Mon 3.86 3.88 3.8 3.81 ### ### 0.3
2020-Nov-27 Fri 3.84 ### 3.84 3.85 69.4 69.4 0.3
2020-Nov-26 Thu 3.84 ### 3.83 3.86 71.4 71.4 0.3
2020-Nov-25 Wed 3.86 ### 3.83 3.88 72.6 72.6 0.3
2020-Nov-24 Tue ### ### 3.86 3.88 1,472,083 2,841,120 ### ### 0.3
2020-Nov-23 Mon ### ### 3.89 ### 14.1 14.1 0.0
2020-Nov-20 Fri ### ### ### ### 1,902,927 0 66.6 66.6 0.0
2020-Nov-19 Thu 3.79 ### 3.77 3.88 961,876 ### ### ### 0.3
2020-Nov-18 Wed 3.89 ### 3.83 3.83 1,232,740 ### 30.1 30.1 ###
2020-Nov-17 Tue 3.87 3.925 3.86 3.89 ### ### 0.3
2020-Nov-16 Mon ### ### 3.85 3.86 12.5 12.5 0.3
2020-Nov-13 Fri 3.88 ### 3.81 3.81 20.1 20.1 0.3
2020-Nov-12 Thu 3.89 ### 3.78 3.87 ### ### ###
2020-Nov-11 Wed 3.85 ### 3.81 ### ### ### 0.0
2020-Nov-10 Tue 3.83 3.88 3.78 3.84 4,089,779 15,663,853 73.8 73.8 0.3
2020-Nov-09 Mon ### ### ### ### 789,046 0 ### ### 0.0
2020-Nov-06 Fri 3.7 3.7 ### ### ### ### 0.0
2020-Nov-05 Thu ### 3.7 ### ### 62.3 62.3 0.0
2020-Nov-04 Wed 3.57 ### 3.56 ### ### ### 0.0
2020-Nov-03 Tue 3.44 ### 3.44 3.59 834,773 ### 90.0 90.0 ###
2020-Nov-02 Mon 3.44 3.51 3.43 3.49 1,015,848 ### 88.6 88.6 ###
2020-Oct-30 Fri 3.42 3.455 ### 3.44 79.8 79.8 0.2
2020-Oct-29 Thu 3.46 3.48 ### 3.41 1,729,971 3,010,149 23.2 23.2 ###
2020-Oct-28 Wed 3.47 3.545 3.44 3.52 ### ### ###
2020-Oct-27 Tue 3.57 3.59 ### 3.51 1,035,073 1,857,956 39.9 39.9 ###
2020-Oct-26 Mon 3.57 ### 3.53 3.59 834,347 1,472,622 ### ### ###
2020-Oct-23 Fri 3.53 3.59 3.51 3.59 773,759 2,746,844 81.4 81.4 ###
2020-Oct-22 Thu 3.52 3.57 3.51 3.55 76.1 76.1 ###
2020-Oct-21 Wed 3.56 ### 3.54 3.57 991,574 1,755,085 67.7 67.7 0.3
2020-Oct-20 Tue 3.55 ### 3.54 3.59 735,443 ### 77.6 77.6 ###
2020-Oct-19 Mon ### ### 3.55 3.58 600,379 1,065,672 ### ### 0.3
2020-Oct-16 Fri ### 3.86 3.58 ### 1,893,458 ### 22.9 22.9 0.0
2020-Oct-15 Thu 3.56 ### 3.53 ### 85.0 85.0 0.0
2020-Oct-14 Wed 3.56 ### 3.52 3.59 73.8 73.8 ###
2020-Oct-13 Tue ### ### 3.55 ### 868,179 ### ### ### 0.0
2020-Oct-12 Mon 3.54 3.58 3.53 3.58 503,129 1,788,623 72.9 72.9 0.3
2020-Oct-09 Fri ### ### 3.56 3.58 27.0 27.0 0.3
2020-Oct-08 Thu 3.59 ### 3.54 3.57 32.4 32.4 0.3
2020-Oct-07 Wed ### 3.645 3.55 ### 64.1 64.1 0.0
2020-Oct-06 Tue 3.57 ### 3.51 3.57 1,471,445 2,582,385 ### ### 0.3
2020-Oct-05 Mon 3.55 ### 3.53 3.57 ### ### 0.3
2020-Oct-02 Fri 3.5 3.54 3.47 3.48 ### ### 0.2
2020-Oct-01 Thu ### 3.53 ### 3.5 2,875,154 5,074,646 ### ### 0.3
2020-Sep-30 Wed 3.41 3.42 3.355 ### 36.8 36.8 0.0
2020-Sep-29 Tue 3.59 3.59 3.45 3.46 1,427,159 ### 13.3 13.3 0.2
2020-Sep-28 Mon 3.51 3.55 3.46 3.55 2,114,245 7,410,428 76.1 76.1 ###
2020-Sep-25 Fri 3.47 3.56 3.46 3.5 1,312,388 4,606,481 ### ### 0.3
2020-Sep-24 Thu 3.42 3.49 3.41 3.49 1,105,282 3,813,222 ### ### ###
2020-Sep-23 Wed 3.49 3.5 3.44 3.48 34.1 34.1 0.2
2020-Sep-22 Tue 3.41 3.47 3.41 3.42 ### ### 0.2
2020-Sep-21 Mon 3.47 3.54 ### 3.46 2,655,148 ### 45.8 45.8 0.2
2020-Sep-18 Fri 3.55 3.55 3.47 3.51 ### ### ###
2020-Sep-17 Thu 3.53 3.57 3.51 3.53 78.3 78.3 0.3
2020-Sep-16 Wed 3.53 3.54 3.48 3.52 1,791,375 6,287,726 32.1 32.1 ###
2020-Sep-15 Tue 3.43 3.5 3.42 3.5 79.1 79.1 0.3
2020-Sep-14 Mon 3.42 3.47 ### 3.4 33.8 33.8 0.2
2020-Sep-11 Fri ### 3.45 ### 3.4 84.4 84.4 0.2
2020-Sep-10 Thu ### 3.4 ### ### 1,077,556 1,831,845 ### ### 0.0
2020-Sep-09 Wed ### ### ### ### 35.9 35.9 0.0
2020-Sep-08 Tue ### 3.41 ### ### 66.9 66.9 0.0
2020-Sep-07 Mon ### ### 3.275 ### 1,154,980 1,891,279 ### ### 0.0
2020-Sep-04 Fri ### ### 3.29 ### 73.7 73.7 0.0


<< Previous 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 2025-06-05 21:36:07 thru 2025-06-05 21:36:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000