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

Currently Wed 24-Apr-24 05:03:26 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:
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

(DDR) DICKER DATA LIMITED Daily Prices...

     Prev Section TOC    Company Info for DDR    Limits Next Section


Company Details for (DDR) DICKER DATA LIMITED

Listing Code DDR
Listing Name DICKER DATA LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for DDR .. Tuesday 23rd April 2024

DDR is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 ###
MAX ### 20,244,685 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (DDR) DICKER DATA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.46
2024-Apr-23 Tue ### ### 10.75 10.75 174,155 936,083 22.1 22.1 0.8
2024-Apr-22 Mon 10.71 ### ### ### ### ### 0.0
2024-Apr-19 Fri 10.74 10.79 ### 10.77 76.4 76.4 ###
2024-Apr-18 Thu ### 10.84 ### 10.82 163,571 886,554 76.7 76.7 0.8
2024-Apr-17 Wed 10.74 10.79 ### ### 309,474 ### ### ### 0.0
2024-Apr-16 Tue 10.7 10.77 ### 10.77 ### ### ###
2024-Apr-15 Mon 10.83 10.85 10.73 10.74 139,347 1,503,554 35.0 35.0 0.8
2024-Apr-12 Fri 10.86 ### 10.8 10.86 164,446 ### ### ### 0.8
2024-Apr-11 Thu ### ### 10.78 ### 143,186 771,772 59.9 59.9 0.0
2024-Apr-10 Wed 10.87 ### 10.82 ### 196,781 1,064,585 68.4 68.4 0.0
2024-Apr-09 Tue ### ### 10.84 10.86 ### ### 0.8
2024-Apr-08 Mon 10.87 ### 10.83 ### ### ### 0.0
2024-Apr-05 Fri ### ### 10.78 10.86 406,347 ### ### ### 0.8
2024-Apr-04 Thu 10.8 ### 10.77 ### 384,376 ### 78.8 78.8 0.0
2024-Apr-03 Wed 10.8 10.85 10.7 10.74 ### ### 0.8
2024-Apr-02 Tue 10.74 ### 10.7 10.87 798,249 ### ### ### ###
2024-Mar-28 Thu ### ### 10.7 10.77 ### ### ###
2024-Mar-27 Wed ### ### 10.86 ### 603,578 3,277,428 69.4 69.4 0.0
2024-Mar-26 Tue ### ### ### ### 389,447 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### ### ### 0.0
2024-Mar-22 Fri ### 11.2 ### ### 163,375 ### ### ### 0.0
2024-Mar-21 Thu ### 11.24 ### 11.24 559,748 3,145,783 ### ### 0.8
2024-Mar-20 Wed ### ### ### ### ### ### 0.0
2024-Mar-19 Tue ### ### 10.86 ### 72.8 72.8 0.0
2024-Mar-18 Mon ### ### 10.83 ### 402,524 ### 33.6 33.6 0.0
2024-Mar-15 Fri ### ### 10.89 ### 482,082 ### 76.1 76.1 0.0
2024-Mar-14 Thu ### ### 10.84 ### 474,752 2,573,155 ### ### 0.0
2024-Mar-13 Wed 10.84 ### 10.76 ### 797,085 ### ### ### 0.0
2024-Mar-12 Tue 10.77 10.81 10.71 10.79 491,341 5,286,829 ### ### ###
2024-Mar-11 Mon ### ### 10.7 10.7 799,157 4,275,489 ### ### 0.8
2024-Mar-08 Fri 10.87 ### 10.82 ### ### ### 0.0
2024-Mar-07 Thu 10.88 10.89 10.78 10.8 29.0 29.0 ###
2024-Mar-06 Wed ### ### 10.55 10.84 20,244,685 ### ### ### 0.8
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon 12.48 12.53 ### ### ### ### 0.0
2024-Mar-01 Fri ### 12.7 12.29 12.47 156,045 1,949,782 23.0 23.0 ###
2024-Feb-29 Thu ### 12.76 12.125 12.59 ### ### ###
2024-Feb-28 Wed ### ### 11.51 ### 73.0 73.0 0.0
2024-Feb-27 Tue ### ### 11.45 ### 262,270 ### 38.2 38.2 0.0
2024-Feb-26 Mon ### ### 11.87 11.87 ### ### 0.8
2024-Feb-23 Fri 11.75 ### 11.7 ### 161,949 ### ### ### 0.0
2024-Feb-22 Thu 11.59 11.74 11.46 ### 73.9 73.9 0.0
2024-Feb-21 Wed 11.55 11.78 11.45 ### 94,254 ### 80.0 80.0 0.0
2024-Feb-20 Tue ### ### ### 11.46 120,343 0 ### ### 0.8
2024-Feb-19 Mon ### ### ### 11.52 81.9 81.9 0.8
2024-Feb-16 Fri ### 11.4 ### 11.23 ### ### 0.8
2024-Feb-15 Thu 11.45 11.53 ### 11.29 141,956 818,376 22.8 22.8 ###
2024-Feb-14 Wed ### 11.54 ### 11.52 ### ### 0.8
2024-Feb-13 Tue ### ### 11.51 ### ### ### 0.0
2024-Feb-12 Mon 11.47 ### ### 11.5 ### ### ###
2024-Feb-09 Fri 11.27 ### 11.24 11.47 81.5 81.5 ###
2024-Feb-08 Thu ### ### ### 11.21 68.5 68.5 ###
2024-Feb-07 Wed 11.22 ### ### 11.21 90,149 0 ### ### ###
2024-Feb-06 Tue ### ### 11.23 11.27 71,076 ### ### ### ###
2024-Feb-05 Mon 11.4 11.51 ### 11.41 46,722 268,885 75.4 75.4 ###
2024-Feb-02 Fri 11.4 ### 11.4 11.53 73.6 73.6 ###
2024-Feb-01 Thu ### 11.44 ### 11.4 130,621 747,152 85.4 85.4 0.8
2024-Jan-31 Wed 11.4 11.43 ### 11.26 222,484 ### 23.2 23.2 0.8
2024-Jan-30 Tue 11.43 11.49 11.26 11.45 66.8 66.8 0.8
2024-Jan-29 Mon ### 11.85 11.47 11.49 27.4 27.4 ###
2024-Jan-25 Thu ### ### ### 11.81 ### ### ###
2024-Jan-24 Wed ### ### 11.79 ### 74,345 ### 26.3 26.3 0.0
2024-Jan-23 Tue ### ### ### ### 92,957 0 ### ### 0.0
2024-Jan-22 Mon 11.53 11.73 ### ### 144,158 845,486 83.7 83.7 0.0
2024-Jan-19 Fri ### 11.57 11.29 11.53 85.4 85.4 ###
2024-Jan-18 Thu 11.47 11.5 11.23 11.23 ### ### 0.8
2024-Jan-17 Wed ### ### ### 11.47 80.7 80.7 ###
2024-Jan-16 Tue 11.44 11.52 11.28 11.52 ### ### 0.8
2024-Jan-15 Mon 11.46 11.48 ### 11.47 71.2 71.2 ###
2024-Jan-12 Fri ### ### ### 11.52 115,470 0 25.4 25.4 0.8
2024-Jan-11 Thu ### 11.75 11.54 ### 88,270 ### 29.2 29.2 0.0
2024-Jan-10 Wed ### ### 11.44 ### 73.2 73.2 0.0
2024-Jan-09 Tue 11.46 ### 11.46 ### 67,489 ### ### ### 0.0
2024-Jan-08 Mon 11.53 ### 11.4 11.51 92,943 529,775 ### ### 0.8
2024-Jan-05 Fri 11.79 11.87 11.59 11.59 21.9 21.9 0.8
2024-Jan-04 Thu 11.5 ### ### 11.84 130,579 0 88.1 88.1 0.8
2024-Jan-03 Wed ### ### ### ### 90,587 0 20.4 20.4 0.0
2024-Jan-02 Tue ### ### 11.81 ### ### ### 0.0
2023-Dec-29 Fri ### ### 11.84 ### 53,273 315,376 73.5 73.5 0.0
2023-Dec-28 Thu ### ### 11.81 11.89 ### ### ###
2023-Dec-27 Wed ### 11.89 11.58 11.85 76,573 898,584 79.5 79.5 ###
2023-Dec-22 Fri 11.7 11.76 ### ### ### ### 0.0
2023-Dec-21 Thu ### ### ### 11.78 24.6 24.6 ###
2023-Dec-20 Wed ### ### ### ### 160,052 0 23.0 23.0 0.0
2023-Dec-19 Tue ### ### 11.79 ### 168,920 995,783 ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 183,848 0 25.1 25.1 0.0
2023-Dec-15 Fri 12.23 12.29 ### ### 31.1 31.1 0.0
2023-Dec-14 Thu ### 12.28 ### ### 31.3 31.3 0.0
2023-Dec-13 Wed ### ### ### ### 69.8 69.8 0.0
2023-Dec-12 Tue 12.2 12.25 ### ### 278,873 ### 36.0 36.0 0.0
2023-Dec-11 Mon 12.26 12.28 ### ### 163,820 1,005,854 29.5 29.5 0.0
2023-Dec-08 Fri ### 12.28 ### 12.25 70.2 70.2 0.9
2023-Dec-07 Thu ### ### ### ### 74.5 74.5 0.0
2023-Dec-06 Wed 11.81 ### ### ### 200,674 0 71.9 71.9 0.0
2023-Dec-05 Tue ### 11.85 11.52 11.82 224,129 2,618,947 86.9 86.9 0.8
2023-Dec-04 Mon 11.5 ### 11.43 ### 78.1 78.1 0.0
2023-Dec-01 Fri ### ### ### 11.43 155,320 0 23.6 23.6 ###
2023-Nov-30 Thu ### ### 11.22 ### 322,343 1,808,344 82.6 82.6 0.0
2023-Nov-29 Wed 11.4 11.45 ### ### 155,058 ### ### ### 0.0
2023-Nov-28 Tue ### 11.41 ### 11.4 82.2 82.2 0.8
2023-Nov-27 Mon ### ### ### ### 110,273 0 81.4 81.4 0.0
2023-Nov-24 Fri 11.23 11.23 ### ### 19.6 19.6 0.0
2023-Nov-23 Thu ### ### ### 11.23 ### ### 0.8
2023-Nov-22 Wed ### ### ### ### 49,541 0 38.3 38.3 0.0
2023-Nov-21 Tue ### 11.2 ### ### 154,522 865,323 ### ### 0.0
2023-Nov-20 Mon 11.26 ### ### ### 35.0 35.0 0.0
2023-Nov-17 Fri ### ### ### 11.26 159,723 0 ### ### 0.8
2023-Nov-16 Thu 11.45 ### ### 11.4 ### ### 0.8
2023-Nov-15 Wed 11.43 11.45 11.2 ### 32.5 32.5 0.0
2023-Nov-14 Tue ### 11.45 ### 11.4 64.4 64.4 0.8
2023-Nov-13 Mon 11.25 11.42 11.2 ### 79.2 79.2 0.0
2023-Nov-10 Fri ### 11.2 10.8 11.2 307,224 ### 79.6 79.6 0.8
2023-Nov-09 Thu 11.4 11.41 ### ### 168,674 962,285 ### ### 0.0
2023-Nov-08 Wed ### 11.45 11.27 11.43 ### ### ###
2023-Nov-07 Tue ### 11.25 ### 11.2 67.2 67.2 0.8
2023-Nov-06 Mon ### ### ### ### 74.0 74.0 0.0
2023-Nov-03 Fri ### ### ### ### 66.7 66.7 0.0
2023-Nov-02 Thu 10.7 ### 10.7 ### 184,744 988,380 ### ### 0.0
2023-Nov-01 Wed ### 10.74 ### ### 296,578 1,592,623 71.3 71.3 0.0
2023-Oct-31 Tue 10.24 ### 10.2 10.56 ### ### 0.8
2023-Oct-30 Mon ### 10.23 ### ### 182,742 934,725 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 82,350 0 65.2 65.2 0.0
2023-Oct-26 Thu 10.25 10.25 9.89 ### 123,685 ### 19.1 19.1 0.0
2023-Oct-25 Wed ### 10.2 9.8 ### 153,451 ### ### ### 0.0
2023-Oct-24 Tue ### ### 9.87 ### 76.7 76.7 0.0
2023-Oct-23 Mon ### ### ### ### 37.1 37.1 0.0
2023-Oct-20 Fri 10.24 10.24 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### ### 10.25 ### ### 0.7
2023-Oct-18 Wed ### ### ### 10.2 123,622 0 22.0 22.0 0.7
2023-Oct-17 Tue ### ### 10.21 ### 74.7 74.7 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri 10.44 10.44 10.24 ### 185,978 ### 27.0 27.0 0.0
2023-Oct-12 Thu ### 10.49 ### 10.44 91.3 91.3 0.7
2023-Oct-11 Wed ### ### 9.82 ### 256,029 ### 73.8 73.8 0.0
2023-Oct-10 Tue 9.79 ### ### ### ### ### 0.0
2023-Oct-09 Mon ### 9.74 9.58 9.72 104,241 ### ### ### 0.7
2023-Oct-06 Fri ### ### 9.52 ### 53,888 ### ### ### 0.0
2023-Oct-05 Thu ### 9.76 9.57 ### ### ### 0.0
2023-Oct-04 Wed ### ### 9.4 9.56 82,372 387,148 36.2 36.2 0.7
2023-Oct-03 Tue 9.57 ### 9.45 ### ### ### 0.0
2023-Oct-02 Mon ### ### 9.48 9.57 ### ### ###
2023-Sep-29 Fri ### 9.79 9.55 ### 68.8 68.8 0.0
2023-Sep-28 Thu 9.55 ### ### 9.48 ### ### 0.7
2023-Sep-27 Wed 9.55 ### 9.44 ### ### ### 0.0
2023-Sep-26 Tue 9.58 ### 9.49 9.54 95,956 ### ### ### ###
2023-Sep-25 Mon ### ### 9.5 ### 28.9 28.9 0.0
2023-Sep-22 Fri 9.54 ### 9.48 ### 52,789 ### 66.8 66.8 0.0
2023-Sep-21 Thu 9.76 9.83 9.59 9.7 110,429 ### ### ### 0.7
2023-Sep-20 Wed ### 9.77 9.56 9.72 117,555 ### ### ### 0.7
2023-Sep-19 Tue 9.83 9.83 9.56 9.7 92,484 ### ### ### 0.7
2023-Sep-18 Mon 9.8 9.88 9.7 9.75 ### ### ###
2023-Sep-15 Fri 9.58 ### 9.5 ### 89.1 89.1 0.0
2023-Sep-14 Thu ### 9.55 9.23 9.51 170,481 ### 79.7 79.7 ###
2023-Sep-13 Wed 9.46 9.47 ### ### 105,850 ### 26.8 26.8 0.0
2023-Sep-12 Tue ### ### 9.43 9.46 20.5 20.5 0.7
2023-Sep-11 Mon ### ### 9.41 ### 373,456 ### 39.3 39.3 0.0
2023-Sep-08 Fri 9.54 ### 9.4 ### 78.8 78.8 0.0
2023-Sep-07 Thu ### 9.75 9.53 ### 76,347 735,985 ### ### 0.0
2023-Sep-06 Wed ### ### 9.59 9.7 ### ### 0.7
2023-Sep-05 Tue 9.87 ### ### ### 151,373 0 81.3 81.3 0.0
2023-Sep-04 Mon ### ### 9.83 9.86 163,340 ### ### ### 0.7
2023-Sep-01 Fri 9.89 ### 9.74 ### 75.3 75.3 0.0
2023-Aug-31 Thu ### ### ### 9.87 ### ### ###
2023-Aug-30 Wed 8.42 ### ### 8.88 549,985 0 ### ### 0.6
2023-Aug-29 Tue 8.41 8.45 ### 8.41 233,249 985,477 ### ### ###
2023-Aug-28 Mon ### 8.42 ### 8.41 82.6 82.6 ###
2023-Aug-25 Fri ### ### 8.21 8.28 75,678 310,658 27.0 27.0 ###
2023-Aug-24 Thu ### 8.42 8.25 ### 74,188 618,356 34.4 34.4 0.0
2023-Aug-23 Wed ### 8.42 8.26 ### 65,389 545,344 ### ### 0.0
2023-Aug-22 Tue ### 8.4 8.25 8.4 ### ### ###
2023-Aug-21 Mon 8.23 ### ### ### ### ### 0.0
2023-Aug-18 Fri 8.4 8.41 8.23 8.23 70,373 ### ### ### 0.6
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### 8.41 8.24 8.41 164,221 ### ### ### ###
2023-Aug-15 Tue 8.44 8.55 ### ### 134,077 573,179 28.7 28.7 0.0
2023-Aug-14 Mon 8.47 8.5 ### 8.44 248,029 1,054,123 ### ### 0.6
2023-Aug-11 Fri ### ### 8.22 8.47 249,426 1,025,140 79.0 79.0 ###
2023-Aug-10 Thu ### 8.355 ### 8.27 185,929 ### ### ### ###
2023-Aug-09 Wed ### 8.22 ### ### ### ### 0.0
2023-Aug-08 Tue ### 8.2 ### ### 284,027 ### ### ### 0.0
2023-Aug-07 Mon 8.4 8.4 ### ### 315,541 1,325,272 11.3 11.3 0.0
2023-Aug-04 Fri ### 8.57 8.29 8.4 971,682 8,191,279 ### ### ###
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed ### 8.21 ### ### ### ### 0.0
2023-Aug-01 Tue ### ### ### ### 146,446 0 ### ### 0.0
2023-Jul-31 Mon ### ### ### 8 ### ### ###
2023-Jul-28 Fri 7.87 ### 7.7 7.89 70.9 70.9 ###
2023-Jul-27 Thu 7.76 ### ### 7.88 236,621 0 ### ### 0.6
2023-Jul-26 Wed ### 7.74 7.52 7.74 ### ### 0.6
2023-Jul-25 Tue 7.82 7.86 7.58 ### 389,077 3,003,674 23.2 23.2 0.0
2023-Jul-24 Mon 7.84 7.84 7.75 7.77 146,383 1,141,055 34.9 34.9 0.6
2023-Jul-21 Fri ### ### 7.81 7.84 172,159 672,280 27.3 27.3 0.6
2023-Jul-20 Thu ### ### 7.85 ### ### ### 0.0
2023-Jul-19 Wed ### 8.23 ### ### ### ### 0.0
2023-Jul-18 Tue 8.25 8.28 ### ### 323,349 ### ### ### 0.0
2023-Jul-17 Mon ### ### 8.2 8.29 102,080 418,527 ### ### 0.6
2023-Jul-14 Fri ### ### 8.22 ### 61.2 61.2 0.0
2023-Jul-13 Thu ### 8.28 ### 8.28 129,525 ### 79.6 79.6 ###
2023-Jul-12 Wed ### 8.21 ### ### 176,682 725,279 ### ### 0.0
2023-Jul-11 Tue ### ### ### ### 61.1 61.1 0.0
2023-Jul-10 Mon ### ### ### ### 152,647 0 40.6 40.6 0.0
2023-Jul-07 Fri ### 8.29 ### ### ### ### 0.0
2023-Jul-06 Thu 8.4 8.49 ### ### ### ### 0.0
2023-Jul-05 Wed ### 8.475 ### 8.42 130,083 551,226 ### ### ###
2023-Jul-04 Tue ### 8.42 8.24 8.4 200,745 ### 69.8 69.8 ###
2023-Jul-03 Mon ### ### ### ### 163,771 0 73.2 73.2 0.0
2023-Jun-30 Fri ### ### ### 8.2 19.3 19.3 0.6
2023-Jun-29 Thu 8.2 ### ### ### 74.9 74.9 0.0
2023-Jun-28 Wed 7.77 8.22 7.77 8.2 368,673 2,947,540 ### ### 0.6
2023-Jun-27 Tue 7.84 7.84 ### 7.76 341,274 ### 31.1 31.1 0.6
2023-Jun-26 Mon ### ### 7.82 7.84 210,554 ### ### ### 0.6
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 32.6 32.6 0.0
2023-Jun-21 Wed ### 8.21 ### ### 199,476 818,848 ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 144,847 0 33.6 33.6 0.0
2023-Jun-19 Mon ### 8.2 ### ### 161,072 ### 34.8 34.8 0.0
2023-Jun-16 Fri ### 8.25 ### ### 162,573 ### ### ### 0.0
2023-Jun-15 Thu ### 8.23 ### ### 154,088 634,072 29.6 29.6 0.0
2023-Jun-14 Wed 8.4 8.4 ### ### 17.9 17.9 0.0
2023-Jun-13 Tue 8.52 8.55 8.27 ### 109,682 922,425 ### ### 0.0
2023-Jun-09 Fri 8.44 8.59 8.41 8.56 137,487 ### ### ### ###
2023-Jun-08 Thu 8.28 8.45 8.21 8.43 86.2 86.2 0.6
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue 8.42 8.43 8.2 ### ### ### 0.0
2023-Jun-05 Mon ### 8.55 ### 8.42 81.7 81.7 ###
2023-Jun-02 Fri 8.5 8.53 ### 8.42 105,954 ### 23.9 23.9 ###
2023-Jun-01 Thu 8.49 8.58 8.4 8.4 ### ### ###
2023-May-31 Wed 8.56 ### ### 8.53 1,547,775 0 ### ### ###
2023-May-30 Tue ### 8.49 ### 8.42 90,257 383,140 77.7 77.7 ###
2023-May-29 Mon 8.43 8.53 ### 8.42 38.5 38.5 ###
2023-May-26 Fri 8.25 8.42 ### ### 120,377 506,787 81.5 81.5 0.0
2023-May-25 Thu 8.24 ### 8.24 8.27 ### ### ###
2023-May-24 Wed 8.55 8.55 8.24 8.29 178,852 ### ### ### 0.6
2023-May-23 Tue 8.49 ### 8.4 8.55 ### ### ###
2023-May-22 Mon 8.77 8.78 8.48 8.48 148,572 1,282,176 17.4 17.4 0.6
2023-May-19 Fri 8.75 8.79 ### 8.79 70.0 70.0 0.6
2023-May-18 Thu 8.71 8.78 ### ### 181,221 ### 29.5 29.5 0.0
2023-May-17 Wed 8.83 8.83 ### ### 211,181 ### 20.9 20.9 0.0
2023-May-16 Tue ### ### 8.81 8.84 185,782 ### ### ### ###
2023-May-15 Mon 9 ### ### ### 351,359 0 ### ### 0.0
2023-May-12 Fri 8.84 9 8.74 ### 170,947 ### 80.9 80.9 0.0
2023-May-11 Thu ### ### ### 8.77 392,324 0 22.8 22.8 ###
2023-May-10 Wed 8.51 9 8.51 8.84 474,984 4,158,484 ### ### ###
2023-May-09 Tue 8.43 8.44 ### ### 97,055 409,572 ### ### 0.0
2023-May-08 Mon ### 8.45 ### 8.42 87.8 87.8 ###
2023-May-05 Fri 8 8.25 8 ### 78.4 78.4 0.0
2023-May-04 Thu ### ### 7.82 ### 26.7 26.7 0.0
2023-May-03 Wed ### ### ### ### 205,272 0 76.5 76.5 0.0
2023-May-02 Tue ### ### ### ### 47.5 47.5 0.0
2023-May-01 Mon 8.2 8.28 ### ### 24.2 24.2 0.0
2023-Apr-28 Fri ### 8.2 ### ### 70,274 288,123 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 41,379 0 ### ### 0.0
2023-Apr-26 Wed ### ### ### ### ### ### 0.0
2023-Apr-24 Mon ### 8.23 ### ### 97,572 ### ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 26.2 26.2 0.0
2023-Apr-20 Thu 8.2 8.23 ### ### 241,142 ### ### ### 0.0
2023-Apr-19 Wed 8.28 8.29 ### 8.21 29.1 29.1 ###
2023-Apr-18 Tue ### ### 8.21 8.28 26.9 26.9 ###
2023-Apr-17 Mon ### 8.43 8.26 ### 115,320 962,345 ### ### 0.0
2023-Apr-14 Fri ### 8.46 8.28 8.29 23.2 23.2 0.6
2023-Apr-13 Thu 8.44 8.56 ### ### 128,478 549,885 26.6 26.6 0.0
2023-Apr-12 Wed 8.45 8.55 8.41 8.44 210,983 ### ### ### 0.6
2023-Apr-11 Tue ### 8.49 8.27 8.4 74.9 74.9 ###
2023-Apr-06 Thu 8.4 8.47 8.22 8.26 24.1 24.1 0.6
2023-Apr-05 Wed 8.25 8.43 ### 8.43 83.6 83.6 0.6
2023-Apr-04 Tue ### ### 8.22 8.26 126,457 ### ### ### 0.6
2023-Apr-03 Mon 8.23 ### 8.2 ### 139,049 ### ### ### 0.0
2023-Mar-31 Fri ### 8.23 ### ### 65,657 270,178 ### ### 0.0
2023-Mar-30 Thu 8.26 8.44 ### ### 20.7 20.7 0.0
2023-Mar-29 Wed ### 8.25 ### 8.2 68.2 68.2 0.6
2023-Mar-28 Tue ### ### ### ### 77,455 0 16.4 16.4 0.0
2023-Mar-27 Mon 8.25 8.42 8.23 ### 100,370 835,580 ### ### 0.0
2023-Mar-24 Fri 8.29 8.29 ### 8.27 ### ### ###
2023-Mar-23 Thu ### ### ### 8.22 ### ### 0.6
2023-Mar-22 Wed ### ### 8.25 ### 153,273 632,251 ### ### 0.0
2023-Mar-21 Tue 8.22 ### 8.22 ### 76.9 76.9 0.0
2023-Mar-20 Mon ### 8.24 ### ### ### ### 0.0
2023-Mar-17 Fri ### 8.25 ### 8.22 243,645 ### ### ### 0.6
2023-Mar-16 Thu 8.29 8.29 ### ### 32.2 32.2 0.0
2023-Mar-15 Wed ### 8.41 ### ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### ### ### 0.0
2023-Mar-13 Mon 8.5 8.52 ### ### 27.9 27.9 0.0
2023-Mar-10 Fri 8.52 ### 8.43 8.5 134,481 ### ### ### 0.6
2023-Mar-09 Thu 8.46 ### 8.44 ### 122,289 516,059 81.3 81.3 0.0
2023-Mar-08 Wed 8.4 8.46 ### 8.44 124,723 527,578 76.5 76.5 0.6
2023-Mar-07 Tue 8.5 8.51 ### 8.44 30.3 30.3 0.6
2023-Mar-06 Mon ### ### 8.29 8.43 79.5 79.5 0.6
2023-Mar-03 Fri 8.52 8.57 8.26 8.29 ### ### 0.6
2023-Mar-02 Thu ### ### ### 8.46 ### ### 0.6
2023-Mar-01 Wed 8.28 8.44 ### ### 370,580 1,563,847 66.4 66.4 0.0
2023-Feb-28 Tue 8 8.25 7.88 ### 590,370 ### ### ### 0.0
2023-Feb-27 Mon 8.25 8.28 ### 8 859,840 ### ### ### ###
2023-Feb-24 Fri 8.5 8.51 8.24 8.28 280,379 2,348,174 ### ### ###
2023-Feb-23 Thu ### 8.58 ### 8.47 170,122 729,823 78.0 78.0 ###
2023-Feb-22 Wed 8.46 8.53 ### ### 31.4 31.4 0.0
2023-Feb-21 Tue 8.51 8.59 8.42 8.46 ### ### 0.6
2023-Feb-20 Mon 8.74 8.77 8.52 8.52 ### ### 0.6
2023-Feb-17 Fri 8.7 8.82 8.58 ### 184,621 ### ### ### 0.0
2023-Feb-16 Thu ### 8.88 8.58 8.75 159,024 1,388,279 ### ### 0.6
2023-Feb-15 Wed 8.74 8.82 8.55 8.55 247,924 ### 26.6 26.6 ###
2023-Feb-14 Tue 8.72 8.83 ### 8.73 76.7 76.7 ###
2023-Feb-13 Mon 9 9 ### 8.71 341,658 ### 19.4 19.4 0.6
2023-Feb-10 Fri ### ### 8.5 ### 736,144 ### ### ### 0.0
2023-Feb-09 Thu ### ### 8.55 ### 1,440,145 ### 10.0 10.0 0.0
2023-Feb-08 Wed ### ### 9.23 ### 1.3 1.3 0.0
2023-Feb-07 Tue 10.45 10.49 ### 10.42 111,851 586,658 43.2 43.2 0.7
2023-Feb-06 Mon 10.7 10.73 10.44 10.48 ### ### 0.7
2023-Feb-03 Fri 10.55 ### 10.55 10.73 ### ### ###
2023-Feb-02 Thu ### 10.72 ### 10.59 33.4 33.4 ###
2023-Feb-01 Wed 10.88 10.88 ### ### 24.3 24.3 0.0
2023-Jan-31 Tue 10.77 ### ### ### 36.1 36.1 0.0
2023-Jan-30 Mon ### ### 10.57 10.75 ### ### 0.8
2023-Jan-27 Fri ### ### ### ### 91,180 0 ### ### 0.0
2023-Jan-25 Wed ### ### 10.89 ### 99,344 540,928 ### ### 0.0
2023-Jan-24 Tue ### ### 10.88 ### 57,783 ### ### ### 0.0
2023-Jan-23 Mon ### ### 10.78 ### 49,285 265,646 ### ### 0.0
2023-Jan-20 Fri ### ### 10.85 ### ### ### 0.0
2023-Jan-19 Thu ### ### 10.8 ### 79.2 79.2 0.0
2023-Jan-18 Wed 10.84 ### 10.75 ### 75.3 75.3 0.0
2023-Jan-17 Tue ### 10.84 ### 10.83 ### ### ###
2023-Jan-16 Mon 10.79 ### ### ### ### ### 0.0
2023-Jan-13 Fri ### ### ### 10.78 ### ### 0.8
2023-Jan-12 Thu 10.84 ### 10.73 ### 38,653 207,373 ### ### 0.0
2023-Jan-11 Wed ### 10.81 ### 10.81 80.1 80.1 0.8
2023-Jan-10 Tue ### 10.71 10.46 10.59 41.0 41.0 ###
2023-Jan-09 Mon 10.48 10.73 10.46 10.54 ### ### 0.8
2023-Jan-06 Fri 10.45 10.51 10.28 10.46 ### ### 0.7
2023-Jan-05 Thu ### 10.55 10.28 10.46 73.7 73.7 0.7
2023-Jan-04 Wed 10.25 ### ### ### ### ### 0.0
2023-Jan-03 Tue 10.25 10.28 ### 10.22 ### ### 0.7
2022-Dec-30 Fri ### ### ### ### 20.9 20.9 0.0
2022-Dec-29 Thu 10.27 10.27 ### 10.22 36,840 189,173 ### ### 0.7
2022-Dec-28 Wed 10.41 10.48 ### 10.25 26.7 26.7 0.7
2022-Dec-23 Fri ### 10.47 10.25 10.41 76.9 76.9 ###
2022-Dec-22 Thu 10.26 10.48 ### 10.42 85,043 445,625 ### ### 0.7
2022-Dec-21 Wed 10.21 10.28 ### 10.25 65.6 65.6 0.7
2022-Dec-20 Tue 10.25 10.29 10.055 10.2 180,258 1,833,674 ### ### 0.7
2022-Dec-19 Mon 10.82 10.82 10.2 10.2 208,442 2,190,725 6.7 6.7 0.7
2022-Dec-16 Fri ### ### ### ### 216,927 0 ### ### 0.0
2022-Dec-15 Thu ### 10.75 10.21 10.55 187,657 1,966,645 85.4 85.4 ###
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### 10.26 112,743 0 81.7 81.7 0.7
2022-Dec-12 Mon ### 10.45 ### ### 72,259 377,553 ### ### 0.0
2022-Dec-09 Fri ### 10.47 10.22 10.25 31.5 31.5 0.7
2022-Dec-08 Thu 10.28 10.41 ### ### 153,488 ### 35.9 35.9 0.0
2022-Dec-07 Wed 10.79 10.86 ### ### 5.6 5.6 0.0
2022-Dec-06 Tue 10.76 ### 10.76 10.79 ### ### ###
2022-Dec-05 Mon ### ### ### ### 91,981 0 38.4 38.4 0.0
2022-Dec-02 Fri ### 11.23 ### ### 99,974 561,354 ### ### 0.0
2022-Dec-01 Thu ### ### 10.8 ### 72.7 72.7 0.0
2022-Nov-30 Wed 11.2 11.2 10.85 10.89 14.0 14.0 0.8
2022-Nov-29 Tue 10.8 11.21 10.75 11.2 187,453 ### 91.9 91.9 0.8
2022-Nov-28 Mon ### ### ### 10.84 144,123 0 ### ### 0.8
2022-Nov-25 Fri 10.46 ### 10.46 ### 82.2 82.2 0.0
2022-Nov-24 Thu ### 10.48 10.28 10.45 69,782 ### 76.4 76.4 ###
2022-Nov-23 Wed ### 10.4 10.175 ### 137,250 1,411,959 ### ### 0.0
2022-Nov-22 Tue 10.5 10.56 10.275 ### ### ### 0.0
2022-Nov-21 Mon ### ### ### 10.48 ### ### 0.7
2022-Nov-18 Fri ### 10.75 10.46 ### ### ### 0.0
2022-Nov-17 Thu 10.49 ### 10.41 ### ### ### 0.0
2022-Nov-16 Wed ### 10.56 ### ### 85,024 448,926 72.3 72.3 0.0
2022-Nov-15 Tue ### 10.48 ### 10.41 153,087 802,175 88.1 88.1 ###
2022-Nov-14 Mon 10.53 ### ### ### 27.5 27.5 0.0
2022-Nov-11 Fri 10.25 10.53 10.2 10.47 ### ### 0.7
2022-Nov-10 Thu ### ### 9.78 ### 75.1 75.1 0.0
2022-Nov-09 Wed ### ### 9.86 9.89 165,029 ### ### ### ###
2022-Nov-08 Tue 10.25 10.26 ### ### 23.7 23.7 0.0
2022-Nov-07 Mon 10.2 ### ### 10.25 144,947 0 ### ### 0.7
2022-Nov-04 Fri ### 10.24 ### ### ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 101,776 0 70.0 70.0 0.0
2022-Nov-02 Wed 10.44 10.45 ### ### ### ### 0.0
2022-Nov-01 Tue 10.75 10.78 ### 10.44 201,745 ### ### ### 0.7
2022-Oct-31 Mon 10.7 ### ### 10.77 ### ### ###
2022-Oct-28 Fri ### ### ### 10.55 ### ### ###
2022-Oct-27 Thu ### ### ### ### 80,684 0 82.0 82.0 0.0
2022-Oct-26 Wed ### 10.24 ### ### 84,279 ### ### ### 0.0
2022-Oct-25 Tue ### 10.24 ### ### 76.2 76.2 0.0
2022-Oct-24 Mon 9.8 ### 9.685 ### 159,072 ### 84.9 84.9 0.0
2022-Oct-21 Fri 9.58 9.58 9.4 9.49 ### ### 0.7
2022-Oct-20 Thu 9.45 ### ### 9.5 ### ### 0.7
2022-Oct-19 Wed 9.51 ### 9.41 9.51 67.9 67.9 ###
2022-Oct-18 Tue 9.5 9.56 ### 9.51 ### ### ###
2022-Oct-17 Mon 9.2 9.47 ### ### 182,047 ### ### ### 0.0
2022-Oct-14 Fri ### ### ### 9.26 ### ### ###
2022-Oct-13 Thu 9.75 9.88 9.23 9.26 ### ### ###
2022-Oct-12 Wed ### ### 9.51 9.83 ### ### 0.7
2022-Oct-11 Tue ### ### ### ### 45.7 45.7 0.0
2022-Oct-10 Mon 10.23 10.25 ### ### ### ### 0.0
2022-Oct-07 Fri ### 10.44 10.21 10.26 ### ### 0.7
2022-Oct-06 Thu ### 10.52 ### 10.44 144,959 762,484 66.1 66.1 0.7
2022-Oct-05 Wed 10.7 10.73 10.355 ### ### ### 0.0
2022-Oct-04 Tue ### ### 10.26 10.59 ### ### ###
2022-Oct-03 Mon 10.25 ### ### 10.26 98,788 0 78.9 78.9 0.7
2022-Sep-30 Fri ### 10.27 ### 10.23 73.6 73.6 ###
2022-Sep-29 Thu ### ### ### 10.21 ### ### ###
2022-Sep-28 Wed ### ### ### ### 75.7 75.7 0.0
2022-Sep-27 Tue 10.2 10.24 ### ### ### ### 0.0
2022-Sep-26 Mon ### 10.2 ### ### 261,977 1,336,082 ### ### 0.0
2022-Sep-23 Fri ### ### 9.83 ### ### ### 0.0
2022-Sep-21 Wed ### 10.45 ### ### 46.2 46.2 0.0
2022-Sep-20 Tue 10.41 10.57 ### 10.41 112,557 ### ### ### ###
2022-Sep-19 Mon 10.29 ### 10.22 ### 202,029 ### ### ### 0.0
2022-Sep-16 Fri ### 10.51 10.27 10.27 ### ### ###
2022-Sep-15 Thu 10.46 ### ### 10.49 252,943 0 ### ### ###
2022-Sep-14 Wed ### 10.54 10.28 10.48 66.6 66.6 0.7
2022-Sep-13 Tue ### 10.7 10.29 ### 239,285 ### 81.6 81.6 0.0
2022-Sep-12 Mon ### 10.73 ### 10.4 218,559 ### 25.5 25.5 0.7
2022-Sep-09 Fri ### ### 10.42 10.59 ### ### ###
2022-Sep-08 Thu 10.43 10.7 ### 10.58 303,920 1,625,972 69.6 69.6 0.8
2022-Sep-07 Wed ### 10.58 ### ### 42.0 42.0 0.0
2022-Sep-06 Tue 10.4 ### ### ### ### ### 0.0
2022-Sep-05 Mon 10.41 10.52 ### ### 43.1 43.1 0.0
2022-Sep-02 Fri 10.7 10.84 10.43 10.45 ### ### ###
2022-Sep-01 Thu ### ### 10.52 ### 8.6 8.6 0.0
2022-Aug-31 Wed 10.4 ### 10.22 ### ### ### 0.0
2022-Aug-30 Tue 11.48 11.48 11.48 11.48 0 0.8
2022-Aug-29 Mon 11.54 11.7 11.29 11.48 110,528 ### 40.9 40.9 0.8
2022-Aug-26 Fri 11.73 11.86 11.55 11.58 108,353 1,268,271 28.7 28.7 0.8
2022-Aug-25 Thu 11.7 11.78 ### 11.7 65.2 65.2 0.8
2022-Aug-24 Wed 11.84 ### ### ### ### ### 0.0
2022-Aug-23 Tue 11.81 11.89 11.74 11.84 74.2 74.2 0.8
2022-Aug-22 Mon ### ### ### ### 245,672 0 45.1 45.1 0.0
2022-Aug-19 Fri 11.71 ### ### ### 205,682 0 86.7 86.7 0.0
2022-Aug-18 Thu 11.4 11.71 ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### 11.52 89,340 0 83.0 83.0 0.8
2022-Aug-16 Tue 11.79 11.79 11.28 ### 18.0 18.0 0.0
2022-Aug-15 Mon 11.52 11.81 11.5 ### 73.2 73.2 0.0
2022-Aug-12 Fri ### ### 11.42 11.45 89,053 ### ### ### 0.8
2022-Aug-11 Thu ### 11.71 ### ### 108,259 633,856 ### ### 0.0
2022-Aug-10 Wed 11.5 11.59 11.27 11.27 109,049 ### 23.6 23.6 ###
2022-Aug-09 Tue 11.45 ### 11.4 11.52 68.7 68.7 0.8
2022-Aug-08 Mon 11.7 11.76 11.47 11.5 22.5 22.5 ###
2022-Aug-05 Fri ### 11.73 11.48 11.7 ### ### 0.8
2022-Aug-04 Thu 11.5 11.72 11.27 ### ### ### 0.0
2022-Aug-03 Wed ### 11.28 ### ### 150,171 ### ### ### 0.0
2022-Aug-02 Tue 11.2 11.2 ### ### 272,125 ### ### ### 0.0
2022-Aug-01 Mon 11.29 ### ### 11.2 72,775 0 39.9 39.9 0.8
2022-Jul-29 Fri ### 11.41 11.22 11.26 263,146 ### ### ### 0.8
2022-Jul-28 Thu 11.42 11.685 11.25 11.25 239,972 2,751,878 ### ### ###
2022-Jul-27 Wed 11.4 11.43 ### ### 150,689 861,187 ### ### 0.0
2022-Jul-26 Tue 11.75 11.79 ### 11.42 481,358 ### 18.4 18.4 0.8
2022-Jul-25 Mon ### ### ### ### 407,722 0 ### ### 0.0
2022-Jul-22 Fri 13.5 13.53 ### ### 179,149 1,211,942 ### ### 0.0
2022-Jul-21 Thu ### 13.56 ### 13.56 180,387 1,223,023 ### ### 1.0
2022-Jul-20 Wed 12.86 ### ### ### 76.0 76.0 0.0
2022-Jul-19 Tue ### 12.74 12.42 12.74 ### ### ###
2022-Jul-18 Mon 12.8 12.83 12.41 12.56 116,344 ### ### ### 0.9
2022-Jul-15 Fri 12.8 12.81 12.57 ### 62,823 797,223 27.8 27.8 0.0
2022-Jul-14 Thu ### 12.84 ### 12.8 65,884 422,975 ### ### 0.9
2022-Jul-13 Wed 12.25 12.49 ### 12.47 81.0 81.0 ###
2022-Jul-12 Tue ### ### ### ### 57,478 0 ### ### 0.0
2022-Jul-11 Mon ### 12.27 ### ### 56,752 348,173 48.5 48.5 0.0
2022-Jul-08 Fri 11.83 ### 11.75 ### 64,880 381,170 ### ### 0.0
2022-Jul-07 Thu 11.77 11.83 11.56 11.83 72.5 72.5 0.8
2022-Jul-06 Wed 11.46 ### ### 11.77 82.2 82.2 ###
2022-Jul-05 Tue ### ### ### 11.4 15.7 15.7 0.8
2022-Jul-04 Mon 11.4 11.56 ### 11.4 210,687 1,217,770 66.3 66.3 0.8
2022-Jul-01 Fri ### ### ### 11.4 79,189 0 ### ### 0.8
2022-Jun-30 Thu 11.21 ### ### ### 59,444 0 ### ### 0.0
2022-Jun-29 Wed 11.73 11.75 ### ### 88,257 ### 15.5 15.5 0.0
2022-Jun-28 Tue ### 11.85 11.47 11.76 112,022 1,306,176 73.2 73.2 0.8
2022-Jun-27 Mon 11.58 11.7 11.41 ### 64.1 64.1 0.0
2022-Jun-24 Fri 10.87 11.41 10.87 ### 76.5 76.5 0.0
2022-Jun-23 Thu ### 11.2 ### ### 65,279 ### 43.5 43.5 0.0
2022-Jun-22 Wed ### ### 10.88 ### ### ### 0.0
2022-Jun-21 Tue ### ### 10.8 ### 194,488 ### ### ### 0.0
2022-Jun-20 Mon 10.7 ### 10.655 ### ### ### 0.0
2022-Jun-17 Fri ### 10.7 ### ### 37.5 37.5 0.0
2022-Jun-16 Thu ### ### 10.72 10.75 ### ### 0.8
2022-Jun-15 Wed 11.5 11.51 ### ### ### ### 0.0
2022-Jun-14 Tue 11.25 ### 10.87 11.57 303,155 1,647,647 87.9 87.9 ###
2022-Jun-10 Fri 11.7 11.7 ### 11.5 35.8 35.8 ###
2022-Jun-09 Thu 11.8 11.84 11.54 ### 115,743 ### ### ### 0.0
2022-Jun-08 Wed 11.7 ### 11.7 11.71 72.3 72.3 ###
2022-Jun-07 Tue 11.87 ### ### 11.85 117,440 0 58.8 58.8 ###
2022-Jun-06 Mon ### ### 11.8 11.86 ### ### 0.8
2022-Jun-03 Fri 12.5 12.51 12.22 ### 48,478 ### ### ### 0.0
2022-Jun-02 Thu 12.44 12.48 12.21 12.21 68,424 ### ### ### 0.9
2022-Jun-01 Wed 12.59 ### 12.42 12.43 42.6 42.6 0.9
2022-May-31 Tue 12.57 ### 12.41 12.46 100,344 ### 34.3 34.3 0.9
2022-May-30 Mon ### 12.57 ### 12.49 107,970 ### ### ### 0.9
2022-May-27 Fri 12.42 12.42 ### ### 151,255 ### 15.0 15.0 0.0
2022-May-26 Thu ### 12.42 ### ### ### ### 0.0
2022-May-25 Wed ### 12.4 ### ### 106,542 ### ### ### 0.0
2022-May-24 Tue ### ### ### 12.46 ### ### 0.9
2022-May-23 Mon ### 12.7 ### 12.5 81.5 81.5 0.9
2022-May-20 Fri 12.2 ### 12.2 12.29 ### ### 0.9
2022-May-19 Thu 12.57 12.57 ### ### 13.7 13.7 0.0
2022-May-18 Wed 12.59 ### 12.55 12.81 79.1 79.1 ###
2022-May-17 Tue 12.4 12.59 ### 12.52 108,849 ### 72.0 72.0 0.9
2022-May-16 Mon ### ### 12.29 12.46 184,378 ### ### ### 0.9
2022-May-13 Fri 12.48 ### 12.28 ### 59.5 59.5 0.0
2022-May-12 Thu 12.5 ### ### 12.4 ### ### 0.9
2022-May-11 Wed 12.28 12.81 ### 12.47 276,053 ### 74.0 74.0 ###
2022-May-10 Tue 12.46 12.47 ### ### 210,849 1,314,643 ### ### 0.0
2022-May-09 Mon 12.46 12.47 ### ### 210,849 1,314,643 ### ### 0.0
2022-May-06 Fri 12.8 12.86 ### 12.5 492,086 ### ### ### 0.9
2022-May-05 Thu ### ### ### ### ### ### 0.0
2022-May-04 Wed ### ### 12.86 ### 110,627 ### ### ### 0.0
2022-May-03 Tue ### 13.43 ### ### ### ### 0.0
2022-May-02 Mon ### ### 12.83 ### 114,289 ### ### ### 0.0
2022-Apr-29 Fri ### 13.4 ### 13.22 88,922 595,777 64.1 64.1 0.9
2022-Apr-28 Thu ### 13.26 ### ### 52,184 345,979 64.1 64.1 0.0
2022-Apr-27 Wed ### ### 12.8 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri ### 13.45 ### 13.45 75.7 75.7 ###
2022-Apr-21 Thu ### 13.83 ### 13.46 38,152 263,821 ### ### ###
2022-Apr-20 Wed 13.51 13.72 13.43 13.53 ### ### ###
2022-Apr-19 Tue ### 13.59 ### 13.42 41,522 282,141 68.8 68.8 1.0
2022-Apr-14 Thu 13.44 ### 13.375 13.45 102,129 682,987 63.7 63.7 ###
2022-Apr-13 Wed 13.44 ### 13.23 13.42 30.4 30.4 1.0
2022-Apr-12 Tue ### 13.7 13.42 13.44 79,827 1,082,454 33.2 33.2 ###
2022-Apr-11 Mon ### ### ### 13.78 61,588 0 31.5 31.5 1.0
2022-Apr-08 Fri ### ### 13.75 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 37.8 37.8 0.0
2022-Apr-06 Wed ### ### ### ### 75,358 0 ### ### 0.0
2022-Apr-05 Tue 14.5 ### 14.26 14.42 43.3 43.3 ###
2022-Apr-04 Mon 14.4 14.59 14.2 ### ### ### 0.0
2022-Apr-01 Fri ### ### 14.23 ### 17.3 17.3 0.0
2022-Mar-31 Thu 14.8 ### 14.55 14.59 58,570 ### ### ### 1.0
2022-Mar-30 Wed ### 14.77 ### 14.74 86.6 86.6 1.1
2022-Mar-29 Tue 14.4 14.77 ### 14.2 23.8 23.8 1.0
2022-Mar-28 Mon 14.5 14.57 ### 14.4 ### ### 1.0
2022-Mar-25 Fri ### ### ### 14.45 196,956 0 3.7 3.7 1.0
2022-Mar-24 Thu 14.8 ### 14.71 15.28 264,772 ### 88.1 88.1 ###
2022-Mar-23 Wed ### ### 14.7 14.75 ### ### ###
2022-Mar-22 Tue 14.89 14.89 14.54 14.88 116,347 1,712,046 ### ### 1.1
2022-Mar-21 Mon ### ### ### 14.58 170,977 0 ### ### ###
2022-Mar-18 Fri 14.79 ### ### 14.79 63.4 63.4 ###
2022-Mar-17 Thu 14.56 14.79 ### 14.7 72.3 72.3 ###
2022-Mar-16 Wed 14.49 ### ### 14.4 170,176 0 ### ### 1.0
2022-Mar-15 Tue ### 14.48 ### ### 148,054 ### 90.4 90.4 0.0
2022-Mar-14 Mon 13.45 ### 13.45 13.8 ### ### 1.0
2022-Mar-11 Fri ### ### ### ### 8.9 8.9 0.0
2022-Mar-10 Thu 13.74 ### 13.71 13.88 67,871 465,255 68.3 68.3 ###
2022-Mar-09 Wed ### 13.73 12.82 13.73 90.9 90.9 ###
2022-Mar-08 Tue ### ### 12.84 ### ### ### 0.0
2022-Mar-07 Mon 13.86 13.86 12.87 ### 142,277 ### 13.4 13.4 0.0
2022-Mar-04 Fri 13.7 13.87 13.55 13.87 ### ### ###
2022-Mar-03 Thu 13.85 ### 13.5 13.75 ### ### 1.0
2022-Mar-02 Wed 14.4 14.5 ### 13.75 208,224 1,509,624 9.2 9.2 1.0
2022-Mar-01 Tue 14.2 ### ### ### 80.8 80.8 0.0
2022-Feb-28 Mon 13.85 14.27 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### 13.79 65.4 65.4 1.0
2022-Feb-24 Thu ### ### 13.54 13.7 147,128 996,056 47.4 47.4 1.0
2022-Feb-23 Wed ### ### ### 14.45 62,257 0 ### ### 1.0
2022-Feb-22 Tue ### ### ### 14.29 ### ### ###
2022-Feb-21 Mon ### ### 14.56 ### 106,545 775,647 ### ### 0.0
2022-Feb-18 Fri 14.25 14.46 14.2 14.4 ### ### 1.0
2022-Feb-17 Thu ### ### ### ### ### ### 0.0
2022-Feb-16 Wed 14.5 ### ### 14.24 ### ### 1.0
2022-Feb-15 Tue ### 14.47 ### 14.23 ### ### ###
2022-Feb-14 Mon ### 14.43 ### 14.41 ### ### ###
2022-Feb-11 Fri ### 14.8 ### 14.52 38.0 38.0 1.0
2022-Feb-10 Thu 14.7 ### 14.43 ### 116,254 838,772 39.4 39.4 0.0
2022-Feb-09 Wed 13.79 14.74 13.79 14.59 94.1 94.1 1.0
2022-Feb-08 Tue ### 13.54 ### 13.54 71,624 ### ### ### 1.0
2022-Feb-07 Mon ### 13.46 ### 13.28 77.6 77.6 0.9
2022-Feb-04 Fri ### ### 12.85 ### 69.3 69.3 0.0
2022-Feb-03 Thu 13.22 13.22 12.85 ### ### ### 0.0
2022-Feb-02 Wed ### 13.41 13.2 13.22 34,376 457,372 29.7 29.7 0.9
2022-Feb-01 Tue 12.75 13.49 12.75 ### 75,373 ### ### ### 0.0
2022-Jan-31 Mon 12.76 ### ### 12.71 65,044 0 33.1 33.1 0.9
2022-Jan-28 Fri ### ### ### ### 86.6 86.6 0.0
2022-Jan-27 Thu ### 12.78 11.87 ### 22.8 22.8 0.0
2022-Jan-25 Tue 12.8 ### ### ### 145,623 0 ### ### 0.0
2022-Jan-24 Mon ### ### 12.53 12.86 50.5 50.5 0.9
2022-Jan-21 Fri ### 13.27 12.85 ### 203,285 ### 55.8 55.8 0.0
2022-Jan-20 Thu ### ### ### 13.28 4.2 4.2 0.9
2022-Jan-19 Wed 13.83 14.29 13.83 ### 91,873 ### ### ### 0.0
2022-Jan-18 Tue 13.54 14.2 ### ### ### ### 0.0
2022-Jan-17 Mon 13.23 13.57 ### 13.24 ### ### 0.9
2022-Jan-14 Fri 12.8 13.27 12.54 13.24 166,125 2,143,843 89.1 89.1 0.9
2022-Jan-13 Thu 13.4 13.4 ### ### 79,126 530,144 ### ### 0.0
2022-Jan-12 Wed 13.44 13.5 13.2 13.4 34.8 34.8 1.0
2022-Jan-11 Tue 13.52 13.53 13.2 13.23 118,186 1,579,555 20.8 20.8 0.9
2022-Jan-10 Mon ### ### 13.45 13.55 90,256 606,971 ### ### 1.0
2022-Jan-07 Fri ### ### ### ### 98,272 0 ### ### 0.0
2022-Jan-06 Thu 14.45 14.5 13.76 13.8 14.3 14.3 1.0
2022-Jan-05 Wed 14.75 14.87 ### 14.73 ### ### 1.1
2022-Jan-04 Tue 14.8 14.8 14.46 14.78 69,721 ### 31.9 31.9 1.1
2021-Dec-31 Fri 14.85 14.85 ### 14.84 32,853 ### ### ### ###
2021-Dec-30 Thu ### ### ### 14.85 78.7 78.7 ###
2021-Dec-29 Wed 14.85 ### 14.53 14.79 24.0 24.0 ###
2021-Dec-24 Fri ### ### ### ### 55,956 0 78.4 78.4 0.0
2021-Dec-23 Thu 14.51 ### 14.49 ### 48,351 ### 73.9 73.9 0.0
2021-Dec-22 Wed ### 14.56 ### 14.5 79,759 580,645 85.9 85.9 1.0
2021-Dec-21 Tue ### ### ### ### 64,325 0 ### ### 0.0
2021-Dec-20 Mon 14.45 14.48 ### ### 44,342 ### ### ### 0.0
2021-Dec-17 Fri 14.5 ### 14.26 ### ### ### 0.0
2021-Dec-16 Thu 14.55 14.86 14.28 14.78 81.1 81.1 1.1
2021-Dec-15 Wed ### 14.5 ### 14.5 80,883 ### 91.8 91.8 1.0
2021-Dec-14 Tue ### 14.4 13.85 ### ### ### 0.0
2021-Dec-13 Mon 14.45 14.45 ### ### ### ### 0.0
2021-Dec-10 Fri 14.22 14.52 13.85 14.52 144,079 ### ### ### 1.0
2021-Dec-09 Thu ### 14.29 ### 14.22 61,457 ### 73.2 73.2 1.0
2021-Dec-08 Wed 13.7 ### 13.7 14.21 212,555 ### ### ### ###
2021-Dec-07 Tue 13.2 13.75 13.2 13.59 81,046 ### ### ### ###
2021-Dec-06 Mon ### ### 13.2 13.2 18.4 18.4 0.9
2021-Dec-03 Fri ### ### 13.77 ### 76.3 76.3 0.0


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 17:03:26 thru 2024-04-24 17:03:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000