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

Currently Thu 26-May-07 02:04:00 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

(DOW) DOWNER EDI LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for DOW .. Friday 24th April 2026

DOW 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 ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Dec-06 Wed ### 4.21 ### 4.2 ### ### ###
2023-Dec-05 Tue ### 4.145 ### ### 77.9 77.9 0.0
2023-Dec-04 Mon 4.28 4.28 ### ### 17.2 17.2 0.0
2023-Dec-01 Fri ### 4.22 ### ### 29.3 29.3 0.0
2023-Nov-30 Thu ### 4.24 ### 4.24 ### ### 0.3
2023-Nov-29 Wed ### ### ### ### 449,577 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### ### 25.2 25.2 0.0
2023-Nov-27 Mon 4.27 ### ### ### ### ### 0.0
2023-Nov-24 Fri 4.25 4.27 4.23 4.25 2,053,147 8,725,874 67.8 67.8 ###
2023-Nov-23 Thu ### 4.27 ### 4.25 ### ### ###
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### ### ### ### 1,353,470 0 82.1 82.1 0.0
2023-Nov-20 Mon ### 4.055 ### ### 5,618,021 ### 80.0 80.0 0.0
2023-Nov-17 Fri ### ### ### ### 390,649 0 ### ### 0.0
2023-Nov-16 Thu ### ### ### 4 ### ### 0.3
2023-Nov-15 Wed ### ### ### ### ### ### 0.0
2023-Nov-14 Tue ### ### ### ### 779,351 0 80.3 80.3 0.0
2023-Nov-13 Mon ### ### 3.84 3.88 ### ### 0.3
2023-Nov-10 Fri 3.82 3.925 3.82 ### 1,701,649 ### ### ### 0.0
2023-Nov-09 Thu 3.84 ### 3.82 3.88 1,542,483 2,946,142 ### ### 0.3
2023-Nov-08 Wed 3.73 3.8 3.72 3.8 79.7 79.7 ###
2023-Nov-07 Tue 3.78 3.78 3.72 3.74 24.3 24.3 0.3
2023-Nov-06 Mon 3.77 3.83 3.77 3.79 73.8 73.8 ###
2023-Nov-03 Fri 3.82 3.845 3.75 3.78 2,061,252 ### 23.2 23.2 0.3
2023-Nov-02 Thu 3.85 3.89 3.76 3.77 1,924,479 ### ### ### ###
2023-Nov-01 Wed 3.8 3.87 3.76 3.86 80.9 80.9 0.3
2023-Oct-31 Tue 3.71 3.775 ### 3.77 2,563,182 ### ### ### ###
2023-Oct-30 Mon 3.75 3.76 ### ### 1,039,786 ### ### ### 0.0
2023-Oct-27 Fri 3.71 3.8 ### 3.8 81.2 81.2 ###
2023-Oct-26 Thu 3.72 3.75 3.675 3.7 1,067,627 ### 35.0 35.0 0.3
2023-Oct-25 Wed 3.81 3.83 ### 3.76 1,795,772 ### 27.3 27.3 0.3
2023-Oct-24 Tue 3.86 3.86 3.77 3.82 25.3 25.3 0.3
2023-Oct-23 Mon 3.78 3.84 3.78 3.84 83.6 83.6 0.3
2023-Oct-20 Fri 3.8 3.85 3.77 3.83 77.5 77.5 ###
2023-Oct-19 Thu 3.85 3.87 3.82 3.83 769,352 2,958,158 ### ### ###
2023-Oct-18 Wed ### ### 3.87 ### 28.2 28.2 0.0
2023-Oct-17 Tue ### ### 3.88 ### 1,490,527 2,891,622 ### ### 0.0
2023-Oct-16 Mon 3.89 ### 3.88 ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 1,160,357 0 32.7 32.7 0.0
2023-Oct-12 Thu ### ### ### ### 75.3 75.3 0.0
2023-Oct-11 Wed ### ### ### 4 1,287,322 0 ### ### 0.3
2023-Oct-10 Tue ### ### ### 4 ### ### 0.3
2023-Oct-09 Mon ### ### 3.89 ### ### ### 0.0
2023-Oct-06 Fri 3.86 ### 3.85 ### 2,756,275 5,305,829 ### ### 0.0
2023-Oct-05 Thu ### ### 3.84 3.87 ### ### ###
2023-Oct-04 Wed ### ### 3.87 ### 1,481,449 ### ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 1,292,728 0 35.5 35.5 0.0
2023-Oct-02 Mon ### ### ### ### 597,180 0 ### ### 0.0
2023-Sep-29 Fri ### 4.145 ### ### 1,910,580 3,959,677 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 855,276 0 78.7 78.7 0.0
2023-Sep-26 Tue ### ### ### ### 907,756 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### ### 4.025 ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 1,547,725 0 83.4 83.4 0.0
2023-Sep-19 Tue ### ### ### ### ### ### 0.0
2023-Sep-18 Mon 4.24 4.255 ### ### ### ### 0.0
2023-Sep-15 Fri 4.27 ### 4.23 4.26 5,612,585 ### 33.2 33.2 0.3
2023-Sep-14 Thu ### 4.22 ### 4.22 1,421,720 2,999,829 ### ### ###
2023-Sep-13 Wed ### 4.2 ### ### 35.0 35.0 0.0
2023-Sep-12 Tue ### ### ### ### 1,143,049 0 ### ### 0.0
2023-Sep-11 Mon ### ### 4.125 ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 69.8 69.8 0.0
2023-Sep-07 Thu ### 4.175 ### ### 34.1 34.1 0.0
2023-Sep-06 Wed 4.27 4.27 ### ### 17.8 17.8 0.0
2023-Sep-05 Tue 4.27 ### 4.26 4.28 71.4 71.4 0.3
2023-Sep-04 Mon 4.28 ### 4.23 4.27 ### ### ###
2023-Sep-01 Fri ### ### 4.24 4.26 1,061,643 2,250,683 27.7 27.7 0.3
2023-Aug-31 Thu ### ### 4.22 4.28 ### ### 0.3
2023-Aug-30 Wed 4.21 4.25 4.185 4.23 971,745 ### ### ### 0.3
2023-Aug-29 Tue ### ### 4.125 ### 28.6 28.6 0.0
2023-Aug-28 Mon ### ### ### ### 750,773 0 ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 76.6 76.6 0.0
2023-Aug-24 Thu ### ### ### ### 1,109,752 0 23.0 23.0 0.0
2023-Aug-23 Wed ### ### ### ### 1,471,159 0 ### ### 0.0
2023-Aug-22 Tue ### 4.21 4.125 ### 34.7 34.7 0.0
2023-Aug-21 Mon 4.23 4.23 ### ### 913,751 1,932,583 ### ### 0.0
2023-Aug-18 Fri ### ### ### ### 837,571 0 ### ### 0.0
2023-Aug-17 Thu 4.2 4.23 ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### 4.21 20.4 20.4 ###
2023-Aug-15 Tue 4.23 ### ### ### 2,200,656 0 ### ### 0.0
2023-Aug-14 Mon ### 4.22 ### 4.22 79.6 79.6 ###
2023-Aug-11 Fri ### 4.255 ### 4.21 2,391,383 ### 86.8 86.8 ###
2023-Aug-10 Thu 4.25 ### 4.055 ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 956,544 0 ### ### 0.0
2023-Aug-08 Tue ### 4.41 ### ### ### ### 0.0
2023-Aug-07 Mon ### ### 4.27 ### 1,035,324 ### 76.6 76.6 0.0
2023-Aug-04 Fri 4.24 ### ### ### ### ### 0.0
2023-Aug-03 Thu ### ### ### 4.26 2,918,475 0 24.6 24.6 0.3
2023-Aug-02 Wed 4.42 4.47 4.4 4.43 2,442,246 ### 76.2 76.2 ###
2023-Aug-01 Tue 4.4 4.46 ### 4.43 5,599,751 12,487,444 ### ### ###
2023-Jul-31 Mon ### 4.43 ### ### ### ### 0.0
2023-Jul-28 Fri 4.44 4.455 ### ### ### ### 0.0
2023-Jul-27 Thu 4.49 ### 4.46 4.52 65.6 65.6 0.3
2023-Jul-26 Wed 4.54 4.55 4.4 4.47 2,617,326 ### ### ### ###
2023-Jul-25 Tue ### ### 4.46 4.5 2,487,528 5,547,187 ### ### ###
2023-Jul-24 Mon 4.53 4.59 4.53 4.57 81.1 81.1 ###
2023-Jul-21 Fri 4.56 4.59 4.5 4.59 76.6 76.6 0.3
2023-Jul-20 Thu ### ### 4.5 4.52 ### ### 0.3
2023-Jul-19 Wed ### ### 4.58 ### ### ### 0.0
2023-Jul-18 Tue 4.56 4.585 4.53 4.57 2,228,476 10,156,279 75.3 75.3 ###
2023-Jul-17 Mon 4.58 ### 4.49 4.52 ### ### 0.3
2023-Jul-14 Fri 4.44 4.58 4.41 4.58 ### ### 0.3
2023-Jul-13 Thu ### 4.44 ### 4.42 76.3 76.3 0.3
2023-Jul-12 Wed 4.23 ### 4.21 ### 87.1 87.1 0.0
2023-Jul-11 Tue 4.24 4.24 ### 4.21 ### ### ###
2023-Jul-10 Mon ### 4.22 ### ### ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 4,925,478 0 77.3 77.3 0.0
2023-Jul-06 Thu ### ### ### ### 1,773,884 0 39.4 39.4 0.0
2023-Jul-05 Wed ### 4.22 ### 4.21 75.7 75.7 ###
2023-Jul-04 Tue ### 4.2 ### ### ### ### 0.0
2023-Jul-03 Mon 4.21 4.24 ### 4.22 2,858,948 ### ### ### ###
2023-Jun-30 Fri ### ### ### ### 3,166,257 0 ### ### 0.0
2023-Jun-29 Thu 3.89 ### 3.86 ### 71.7 71.7 0.0
2023-Jun-28 Wed 3.76 ### 3.76 ### 87.0 87.0 0.0
2023-Jun-27 Tue 3.8 3.8 3.73 3.79 834,242 3,140,921 ### ### ###
2023-Jun-26 Mon 3.71 3.775 3.71 3.75 903,682 3,382,029 81.6 81.6 0.3
2023-Jun-23 Fri 3.8 3.82 ### 3.75 978,725 ### 32.2 32.2 0.3
2023-Jun-22 Thu ### ### 3.8 3.8 ### ### ###
2023-Jun-21 Wed ### ### 3.85 3.89 1,137,529 2,189,743 ### ### 0.3
2023-Jun-20 Tue 3.84 3.89 3.8 3.88 1,329,754 ### ### ### 0.3
2023-Jun-19 Mon 3.76 ### 3.75 3.82 ### ### 0.3
2023-Jun-16 Fri 3.73 3.82 3.72 3.76 68.0 68.0 0.3
2023-Jun-15 Thu 3.72 3.75 3.7 3.72 ### ### 0.3
2023-Jun-14 Wed ### 3.71 ### ### ### ### 0.0
2023-Jun-13 Tue ### ### 3.58 ### 75.1 75.1 0.0
2023-Jun-09 Fri ### ### 3.57 ### 1,050,752 ### 23.3 23.3 0.0
2023-Jun-08 Thu ### ### 3.58 ### ### ### 0.0
2023-Jun-07 Wed ### ### ### ### ### ### 0.0
2023-Jun-06 Tue ### 3.7 ### ### ### ### 0.0
2023-Jun-05 Mon ### ### ### ### 941,725 0 80.9 80.9 0.0
2023-Jun-02 Fri 3.58 3.59 3.54 3.56 ### ### 0.3
2023-Jun-01 Thu 3.54 3.58 ### 3.57 74.1 74.1 0.3
2023-May-31 Wed 3.57 ### 3.5 3.59 2,496,586 4,369,025 ### ### ###
2023-May-30 Tue 3.55 3.59 3.52 3.58 79.3 79.3 0.3
2023-May-29 Mon ### ### 3.55 3.57 818,559 1,452,942 ### ### 0.3
2023-May-26 Fri 3.53 3.55 3.51 3.52 1,267,526 ### 32.9 32.9 ###
2023-May-25 Thu 3.5 3.55 ### 3.53 897,453 1,592,979 80.2 80.2 0.3
2023-May-24 Wed 3.55 3.58 3.52 3.54 42.2 42.2 0.3
2023-May-23 Tue ### ### ### ### 770,658 0 23.4 23.4 0.0
2023-May-22 Mon 3.7 3.71 ### ### 1,053,083 ### 28.1 28.1 0.0
2023-May-19 Fri ### 3.7 ### ### ### ### 0.0
2023-May-18 Thu 3.7 3.7 ### ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 2,438,088 0 80.5 80.5 0.0
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### ### 866,640 0 73.1 73.1 0.0
2023-May-12 Fri 3.71 3.725 ### ### 31.5 31.5 0.0
2023-May-11 Thu 3.73 3.75 ### ### 1,441,529 ### 25.5 25.5 0.0
2023-May-10 Wed 3.72 3.79 ### 3.76 ### ### 0.3
2023-May-09 Tue 3.72 3.76 ### 3.73 ### ### ###
2023-May-08 Mon ### 3.73 ### ### 1,252,426 2,335,774 ### ### 0.0
2023-May-05 Fri 3.58 ### 3.58 ### 79.7 79.7 0.0
2023-May-04 Thu 3.5 ### 3.49 ### ### ### 0.0
2023-May-03 Wed ### ### 3.49 3.53 21.6 21.6 0.3
2023-May-02 Tue 3.57 ### 3.54 ### ### ### 0.0
2023-May-01 Mon 3.57 3.585 3.54 3.57 75.0 75.0 0.3
2023-Apr-28 Fri 3.48 3.59 3.48 3.55 ### ### ###
2023-Apr-27 Thu 3.46 3.48 3.41 3.45 2,174,450 7,490,980 ### ### ###
2023-Apr-26 Wed 3.48 3.51 ### 3.44 30.8 30.8 0.2
2023-Apr-24 Mon 3.46 3.53 3.45 3.52 ### ### ###
2023-Apr-21 Fri ### 3.44 ### 3.42 82.1 82.1 0.2
2023-Apr-20 Thu 3.46 3.46 ### ### 1,954,284 ### ### ### 0.0
2023-Apr-19 Wed 3.43 3.45 3.4 3.42 1,632,953 ### 34.4 34.4 0.2
2023-Apr-18 Tue 3.48 3.5 3.44 3.5 1,599,975 ### 77.0 77.0 0.3
2023-Apr-17 Mon 3.53 3.55 3.5 3.5 685,476 ### ### ### 0.3
2023-Apr-14 Fri 3.51 3.59 3.5 3.53 ### ### 0.3
2023-Apr-13 Thu 3.42 3.56 3.42 3.52 87.2 87.2 ###
2023-Apr-12 Wed ### 3.49 ### 3.43 80.2 80.2 0.2
2023-Apr-11 Tue 3.26 3.4 3.24 ### 2,386,857 ### ### ### 0.0
2023-Apr-06 Thu ### ### 3.22 3.23 15.6 15.6 ###
2023-Apr-05 Wed 3.29 ### 3.29 ### 75.7 75.7 0.0
2023-Apr-04 Tue ### ### ### ### 28.1 28.1 0.0
2023-Apr-03 Mon 3.4 3.43 ### ### 1,399,444 2,400,046 33.1 33.1 0.0
2023-Mar-31 Fri 3.43 3.48 ### 3.43 62.6 62.6 0.2
2023-Mar-30 Thu ### ### ### ### 73.3 73.3 0.0
2023-Mar-29 Wed ### ### ### ### 8,370,578 0 ### ### 0.0
2023-Mar-28 Tue 3.4 3.4 3.325 ### 1,378,770 ### ### ### 0.0
2023-Mar-27 Mon ### 3.45 ### ### ### ### 0.0
2023-Mar-24 Fri ### ### 3.28 ### 25.7 25.7 0.0
2023-Mar-23 Thu 3.4 3.42 ### ### 1,685,849 ### ### ### 0.0
2023-Mar-22 Wed 3.47 3.47 ### 3.4 21.1 21.1 0.2
2023-Mar-21 Tue ### 3.45 ### 3.43 1,822,581 3,143,952 ### ### 0.2
2023-Mar-20 Mon ### 3.4 ### ### 85.4 85.4 0.0
2023-Mar-17 Fri ### ### ### ### 4,482,728 0 ### ### 0.0
2023-Mar-16 Thu ### ### 3.29 ### 4,773,079 ### 77.2 77.2 0.0
2023-Mar-15 Wed 3.24 ### 3.24 ### ### ### 0.0
2023-Mar-14 Tue ### 3.23 ### 3.23 ### ### ###
2023-Mar-13 Mon 3.25 3.29 3.23 3.25 2,190,541 ### ### ### 0.2
2023-Mar-10 Fri 3.28 3.29 3.225 3.26 2,983,840 9,719,858 ### ### 0.2
2023-Mar-09 Thu ### ### ### ### 2,412,988 0 34.3 34.3 0.0
2023-Mar-08 Wed ### ### 3.29 ### 71.9 71.9 0.0
2023-Mar-07 Tue ### 3.42 3.275 3.41 6,242,351 ### 76.9 76.9 ###
2023-Mar-06 Mon 3.29 3.4 3.29 ### 73.6 73.6 0.0
2023-Mar-03 Fri 3.26 ### 3.23 3.28 76.9 76.9 0.2
2023-Mar-02 Thu ### ### ### 3.28 ### ### 0.2
2023-Mar-01 Wed ### 3.225 ### ### 4,748,577 7,657,080 76.4 76.4 0.0
2023-Feb-28 Tue ### ### ### ### 92.3 92.3 0.0
2023-Feb-27 Mon ### ### ### ### 25,570,150 0 0.7 0.7 0.0
2023-Feb-24 Fri ### ### ### ### 76.1 76.1 0.0
2023-Feb-23 Thu ### ### 3.88 ### 30.7 30.7 0.0
2023-Feb-22 Wed 3.86 ### 3.86 ### 1,202,370 2,320,574 ### ### 0.0
2023-Feb-21 Tue ### ### 3.875 ### ### ### 0.0
2023-Feb-20 Mon ### ### 3.89 ### 1,051,682 2,045,521 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### 3.945 ### 32.2 32.2 0.0
2023-Feb-15 Wed ### ### ### ### 3,154,750 0 78.7 78.7 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### 3.975 ### ### 85.8 85.8 0.0
2023-Feb-10 Fri ### ### ### ### 3,606,848 0 73.9 73.9 0.0
2023-Feb-09 Thu ### ### 3.89 ### ### ### 0.0
2023-Feb-08 Wed ### ### 3.89 ### ### ### 0.0
2023-Feb-07 Tue 3.88 ### 3.87 ### ### ### 0.0
2023-Feb-06 Mon 3.85 ### ### ### 86.5 86.5 0.0
2023-Feb-03 Fri 3.84 3.86 3.79 3.85 66.2 66.2 0.3
2023-Feb-02 Thu 3.86 3.86 3.78 3.81 ### ### 0.3
2023-Feb-01 Wed 3.76 3.81 3.73 3.8 76.8 76.8 ###
2023-Jan-31 Tue 3.84 3.86 3.745 3.77 3,474,226 13,210,744 30.8 30.8 ###
2023-Jan-30 Mon 3.85 3.88 ### 3.82 33.3 33.3 0.3
2023-Jan-27 Fri ### ### 3.83 3.84 3,088,151 ### ### ### 0.3
2023-Jan-25 Wed 3.88 3.945 3.855 ### 3,539,357 ### 76.6 76.6 0.0
2023-Jan-24 Tue ### ### 3.88 ### ### ### 0.0
2023-Jan-23 Mon ### ### 3.87 ### ### ### 0.0
2023-Jan-20 Fri 3.89 ### 3.85 ### 76.3 76.3 0.0
2023-Jan-19 Thu ### ### 3.89 ### 1,704,728 ### ### ### 0.0
2023-Jan-18 Wed ### ### 3.89 ### 2,211,040 4,300,472 19.1 19.1 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 2,007,982 0 70.4 70.4 0.0
2023-Jan-13 Fri ### ### 3.89 ### 6,837,084 13,298,128 ### ### 0.0
2023-Jan-12 Thu 3.89 ### 3.84 3.89 ### ### 0.3
2023-Jan-11 Wed 3.76 3.85 3.76 3.85 83.1 83.1 0.3
2023-Jan-10 Tue 3.76 3.785 3.73 3.77 1,885,152 7,083,458 ### ### ###
2023-Jan-09 Mon 3.79 3.81 3.77 3.78 938,453 ### 32.7 32.7 0.3
2023-Jan-06 Fri 3.71 3.78 3.7 3.75 1,100,828 ### ### ### 0.3
2023-Jan-05 Thu 3.72 3.74 ### 3.71 1,176,224 ### ### ### ###
2023-Jan-04 Wed 3.73 3.73 ### 3.72 ### ### 0.3
2023-Jan-03 Tue 3.76 3.76 ### ### ### ### 0.0
2022-Dec-30 Fri 3.72 3.74 3.7 3.71 1,544,773 5,746,555 29.9 29.9 ###
2022-Dec-29 Thu ### ### 3.655 ### 73.1 73.1 0.0
2022-Dec-28 Wed 3.7 3.73 ### 3.71 982,475 ### 78.0 78.0 ###
2022-Dec-23 Fri ### 3.72 ### 3.72 ### ### 0.3
2022-Dec-22 Thu 3.74 3.77 3.685 3.7 1,533,053 5,714,455 ### ### 0.3
2022-Dec-21 Wed 3.75 3.76 3.71 3.72 ### ### 0.3
2022-Dec-20 Tue 3.74 3.76 ### ### 40.7 40.7 0.0
2022-Dec-19 Mon 3.77 3.78 3.7 3.73 1,359,948 ### 29.7 29.7 ###
2022-Dec-16 Fri 3.72 3.745 ### 3.73 ### ### ###
2022-Dec-15 Thu 3.81 3.86 ### 3.73 26.1 26.1 ###
2022-Dec-14 Wed 3.8 3.89 3.8 3.86 1,951,682 ### 81.5 81.5 0.3
2022-Dec-13 Tue 3.76 ### 3.72 3.82 84.2 84.2 0.3
2022-Dec-12 Mon 3.7 3.78 ### 3.71 5,305,443 10,027,287 77.5 77.5 ###
2022-Dec-09 Fri 3.72 3.73 3.54 3.7 ### ### 0.3
2022-Dec-08 Thu ### 3.87 ### 3.82 ### ### 0.3
2022-Dec-07 Wed 4.8 4.82 4.755 4.8 73.2 73.2 0.3
2022-Dec-06 Tue 4.88 4.89 4.81 4.81 3,733,229 ### 29.0 29.0 ###
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri ### ### ### ### 3,228,886 0 ### ### 0.0
2022-Dec-01 Thu ### ### 4.975 ### ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 3,692,470 0 ### ### 0.0
2022-Nov-29 Tue 5.25 5.25 ### ### 2,150,483 ### 23.3 23.3 0.0
2022-Nov-28 Mon ### ### ### ### 1,582,224 0 ### ### 0.0
2022-Nov-25 Fri ### 5.2 ### ### 560,759 1,457,973 35.2 35.2 0.0
2022-Nov-24 Thu 5.2 5.21 ### ### 1,012,855 2,638,487 32.7 32.7 0.0
2022-Nov-23 Wed ### ### ### ### 1,993,071 0 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 1,238,421 0 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### 849,622 0 ### ### 0.0
2022-Nov-18 Fri ### ### ### ### ### ### 0.0
2022-Nov-17 Thu ### 5.085 ### ### 35.8 35.8 0.0
2022-Nov-16 Wed ### ### ### ### 1,982,226 0 27.8 27.8 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### ### ### ### ### ### 0.0
2022-Nov-11 Fri ### 5 ### 5 ### ### 0.4
2022-Nov-10 Thu 4.85 4.86 4.77 4.82 3,043,546 14,654,673 ### ### 0.3
2022-Nov-09 Wed 4.81 ### 4.81 4.86 2,788,876 6,707,246 75.6 75.6 0.3
2022-Nov-08 Tue 4.83 4.85 4.81 4.85 1,901,682 9,185,124 72.4 72.4 ###
2022-Nov-07 Mon 4.89 4.89 4.81 4.82 2,953,726 14,325,571 ### ### 0.3
2022-Nov-04 Fri 4.78 4.82 4.72 4.82 3,145,023 15,001,759 ### ### 0.3
2022-Nov-03 Thu 4.5 4.83 4.5 4.81 95.6 95.6 ###
2022-Nov-02 Wed 4.56 ### 4.54 4.57 ### ### ###
2022-Nov-01 Tue 4.49 4.56 4.46 4.56 2,795,381 ### ### ### 0.3
2022-Oct-31 Mon 4.5 ### 4.45 4.49 ### ### ###
2022-Oct-28 Fri ### 4.42 ### ### 75.3 75.3 0.0
2022-Oct-27 Thu 4.4 4.43 ### ### 31.0 31.0 0.0
2022-Oct-26 Wed 4.4 4.46 ### 4.41 1,825,656 ### 71.9 71.9 ###
2022-Oct-25 Tue 4.4 4.42 ### ### 2,088,526 4,615,642 ### ### 0.0
2022-Oct-24 Mon 4.47 4.47 ### ### 22.4 22.4 0.0
2022-Oct-21 Fri ### 4.47 ### ### 35.2 35.2 0.0
2022-Oct-20 Thu 4.57 4.57 ### 4.4 15.8 15.8 0.3
2022-Oct-19 Wed ### 4.7 4.59 ### 23.9 23.9 0.0
2022-Oct-18 Tue 4.72 4.72 ### ### ### ### 0.0
2022-Oct-17 Mon 4.73 4.73 ### ### 1,802,025 4,261,789 ### ### 0.0
2022-Oct-14 Fri 4.74 4.88 4.74 4.78 2,588,251 12,449,487 78.2 78.2 ###
2022-Oct-13 Thu ### 4.71 ### ### 2,191,227 ### ### ### 0.0
2022-Oct-12 Wed 4.56 ### 4.56 ### 2,575,378 ### 87.5 87.5 0.0
2022-Oct-11 Tue 4.57 ### 4.56 ### 2,310,281 5,267,440 ### ### 0.0
2022-Oct-10 Mon ### ### ### 4.53 30.5 30.5 ###
2022-Oct-07 Fri ### ### ### ### 1,832,656 0 30.0 30.0 0.0
2022-Oct-06 Thu 4.7 4.74 ### 4.7 62.0 62.0 0.3
2022-Oct-05 Wed ### 4.77 ### 4.73 71.1 71.1 0.3
2022-Oct-04 Tue 4.53 ### 4.52 ### ### ### 0.0
2022-Oct-03 Mon 4.57 4.57 4.48 4.52 1,252,671 ### 39.9 39.9 0.3
2022-Sep-30 Fri ### ### 4.53 4.57 25.9 25.9 ###
2022-Sep-29 Thu ### ### ### ### 1,996,322 0 ### ### 0.0
2022-Sep-28 Wed 4.52 4.58 ### 4.55 79.2 79.2 0.3
2022-Sep-27 Tue 4.59 4.59 4.52 4.56 32.2 32.2 0.3
2022-Sep-26 Mon 4.59 ### 4.51 4.58 2,916,678 ### 55.0 55.0 0.3
2022-Sep-23 Fri 4.71 4.75 ### ### 1,599,784 3,799,487 48.1 48.1 0.0
2022-Sep-21 Wed 4.78 4.81 4.73 4.76 1,554,687 7,415,856 43.5 43.5 ###
2022-Sep-20 Tue ### ### 4.81 4.83 29.6 29.6 0.3
2022-Sep-19 Mon 4.86 ### 4.81 4.81 ### ### ###
2022-Sep-16 Fri 4.83 4.89 4.82 4.86 2,564,945 ### 79.4 79.4 0.3
2022-Sep-15 Thu ### ### 4.87 4.89 1,447,854 3,525,524 ### ### ###
2022-Sep-14 Wed ### ### 4.85 4.88 ### ### 0.3
2022-Sep-13 Tue ### ### ### ### 30.2 30.2 0.0
2022-Sep-12 Mon ### ### ### 5 783,244 0 ### ### 0.4
2022-Sep-09 Fri ### ### ### ### 1,032,175 0 65.4 65.4 0.0
2022-Sep-08 Thu 4.89 5 4.84 ### 1,483,558 ### 76.5 76.5 0.0
2022-Sep-07 Wed 4.88 ### 4.82 4.85 ### ### ###
2022-Sep-06 Tue ### ### ### ### 1,021,074 0 ### ### 0.0
2022-Sep-05 Mon ### ### 4.87 ### 780,786 ### 38.1 38.1 0.0
2022-Sep-02 Fri 5 ### ### ### 1,329,248 0 ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 1,243,256 0 ### ### 0.0
2022-Aug-31 Wed 5 ### 5 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 1,500,084 0 29.1 29.1 0.0
2022-Aug-29 Mon ### 5.24 ### ### 1,025,673 ### 72.1 72.1 0.0
2022-Aug-26 Fri ### ### 5.27 5.28 1,224,945 ### 34.9 34.9 0.4
2022-Aug-25 Thu 5.25 ### ### 5.29 ### ### 0.4
2022-Aug-24 Wed ### 5.21 ### ### 1,867,342 4,864,425 63.3 63.3 0.0
2022-Aug-23 Tue ### ### ### ### 37.7 37.7 0.0
2022-Aug-22 Mon ### 5.4 ### 5.24 25.2 25.2 0.4
2022-Aug-19 Fri 5.43 5.44 ### 5.43 1,604,925 ### ### ### 0.4
2022-Aug-18 Thu 5.42 5.49 ### 5.43 3,251,223 ### 75.7 75.7 0.4
2022-Aug-17 Wed 5.25 5.46 ### ### ### ### 0.0
2022-Aug-16 Tue ### ### 5.55 ### 1,582,985 4,392,783 37.4 37.4 0.0
2022-Aug-15 Mon ### 5.655 5.58 ### ### ### 0.0
2022-Aug-12 Fri ### ### 5.56 ### ### ### 0.0
2022-Aug-11 Thu ### ### 5.56 ### 1,407,658 3,913,289 ### ### 0.0
2022-Aug-10 Wed 5.5 ### 5.5 5.58 ### ### 0.4
2022-Aug-09 Tue 5.47 5.52 5.4 5.5 1,789,540 9,770,888 ### ### 0.4
2022-Aug-08 Mon 5.46 5.53 ### 5.48 66.2 66.2 ###
2022-Aug-05 Fri 5.52 5.52 5.45 5.5 31.4 31.4 0.4
2022-Aug-04 Thu 5.45 5.52 5.43 5.46 ### ### ###
2022-Aug-03 Wed 5.51 5.51 ### 5.44 21.3 21.3 0.4
2022-Aug-02 Tue 5.51 5.52 5.43 5.48 ### ### ###
2022-Aug-01 Mon 5.5 5.53 5.46 5.5 1,186,775 6,521,328 ### ### 0.4
2022-Jul-29 Fri 5.45 5.53 ### 5.52 74.6 74.6 0.4
2022-Jul-28 Thu ### ### 5.29 ### ### ### 0.0
2022-Jul-27 Wed ### 5.41 ### ### 1,394,020 3,770,824 ### ### 0.0
2022-Jul-26 Tue 5.4 5.42 ### ### 1,369,755 ### 39.0 39.0 0.0
2022-Jul-25 Mon ### ### ### ### ### ### 0.0
2022-Jul-22 Fri 5.28 ### 5.28 ### 1,459,828 3,853,945 76.0 76.0 0.0
2022-Jul-21 Thu 5.21 ### 5.2 ### 79.0 79.0 0.0
2022-Jul-20 Wed ### ### ### 5.22 ### ### 0.4
2022-Jul-19 Tue 5.21 5.26 5.2 5.23 ### ### ###
2022-Jul-18 Mon 5.22 5.26 ### 5.26 ### ### 0.4
2022-Jul-15 Fri 5.26 5.26 ### ### 23.4 23.4 0.0
2022-Jul-14 Thu ### 5.21 ### ### 1,488,523 ### ### ### 0.0
2022-Jul-13 Wed ### ### ### ### 72.4 72.4 0.0
2022-Jul-12 Tue 5.2 ### ### ### 2,262,241 0 32.4 32.4 0.0
2022-Jul-11 Mon 5.2 5.24 ### ### 844,929 ### ### ### 0.0
2022-Jul-08 Fri ### 5.22 ### 5.2 667,242 ### 69.6 69.6 ###
2022-Jul-07 Thu 5.2 5.2 ### ### 1,153,874 3,000,072 ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 1,717,259 0 80.2 80.2 0.0
2022-Jul-05 Tue ### ### ### ### ### ### 0.0
2022-Jul-04 Mon 5.2 5.27 ### ### ### ### 0.0
2022-Jul-01 Fri 5.21 5.21 ### ### 1,628,457 ### ### ### 0.0
2022-Jun-30 Thu ### ### ### ### ### ### 0.0
2022-Jun-29 Wed ### 5.22 ### ### 84.7 84.7 0.0
2022-Jun-28 Tue ### ### 5.055 ### 8,571,255 21,663,847 ### ### 0.0
2022-Jun-27 Mon ### 5.21 ### ### 33.0 33.0 0.0
2022-Jun-24 Fri ### ### ### ### 2,482,229 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 3,220,380 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 92.4 92.4 0.0
2022-Jun-21 Tue ### ### ### ### 3,982,084 0 ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 5,664,388 0 51.2 51.2 0.0
2022-Jun-17 Fri ### ### 4.84 ### 3,973,946 9,616,949 28.7 28.7 0.0
2022-Jun-16 Thu ### 5.2 ### ### ### ### 0.0
2022-Jun-15 Wed ### 5.2 ### ### 2,073,840 5,391,984 48.5 48.5 0.0
2022-Jun-14 Tue 5.25 5.29 ### 5.2 3,192,355 8,443,778 ### ### ###
2022-Jun-10 Fri 5.4 ### ### 5.47 ### ### ###
2022-Jun-09 Thu 5.51 ### 5.5 5.55 84.6 84.6 ###
2022-Jun-08 Wed 5.56 ### 5.52 ### 1,602,856 4,423,882 ### ### 0.0
2022-Jun-07 Tue ### 5.71 5.49 5.51 30.0 30.0 ###
2022-Jun-06 Mon ### ### ### ### 1,163,086 0 79.5 79.5 0.0
2022-Jun-03 Fri ### 5.71 5.57 ### 37.6 37.6 0.0
2022-Jun-02 Thu ### 5.7 5.58 ### 36.8 36.8 0.0
2022-Jun-01 Wed 5.8 5.8 ### 5.75 2,252,526 6,532,325 ### ### ###
2022-May-31 Tue 5.72 5.825 5.71 5.73 3,456,876 ### ### ### ###
2022-May-30 Mon 5.87 5.88 5.74 5.77 22.1 22.1 0.4
2022-May-27 Fri 5.73 5.76 ### 5.75 ### ### ###
2022-May-26 Thu 5.56 ### 5.55 ### 1,428,851 ### ### ### 0.0
2022-May-25 Wed 5.54 ### 5.48 5.58 78.2 78.2 0.4
2022-May-24 Tue ### 5.7 5.52 5.58 1,301,089 ### ### ### 0.4
2022-May-23 Mon ### 5.73 ### ### 1,140,346 ### 45.4 45.4 0.0
2022-May-20 Fri ### 5.7 ### ### 63.9 63.9 0.0
2022-May-19 Thu ### ### 5.58 ### 1,214,147 3,387,470 62.9 62.9 0.0
2022-May-18 Wed 5.74 5.77 ### 5.74 64.6 64.6 0.4
2022-May-17 Tue 5.7 5.75 ### 5.72 ### ### 0.4
2022-May-16 Mon ### 5.73 ### 5.71 1,499,484 4,296,021 76.4 76.4 0.4
2022-May-13 Fri 5.47 ### 5.425 5.58 2,218,645 6,018,074 70.4 70.4 0.4
2022-May-12 Thu 5.56 ### 5.445 5.48 ### ### ###
2022-May-11 Wed 5.5 ### 5.48 5.58 73.1 73.1 0.4
2022-May-10 Tue 5.58 ### ### 5.47 ### ### ###
2022-May-09 Mon 5.58 ### ### 5.47 ### ### ###
2022-May-06 Fri 5.49 5.58 5.47 5.54 1,947,041 ### 78.1 78.1 0.4
2022-May-05 Thu 5.43 5.58 ### 5.58 3,117,844 8,698,784 ### ### 0.4
2022-May-04 Wed 5.42 5.45 ### 5.42 1,162,952 3,169,044 84.2 84.2 0.4
2022-May-03 Tue ### 5.47 ### ### 1,138,349 3,113,384 77.9 77.9 0.0
2022-May-02 Mon 5.44 5.51 5.41 5.42 563,972 3,079,287 50.8 50.8 0.4
2022-Apr-29 Fri 5.56 5.575 5.49 5.56 60.3 60.3 0.4
2022-Apr-28 Thu 5.41 5.52 ### 5.49 1,979,877 ### 78.7 78.7 0.4
2022-Apr-27 Wed ### ### ### ### 4,484,029 0 94.1 94.1 0.0
2022-Apr-26 Tue ### ### ### ### 3,329,220 0 15.7 15.7 0.0
2022-Apr-22 Fri 5.58 ### 5.5 5.5 ### ### 0.4
2022-Apr-21 Thu 5.54 ### 5.49 ### 80.2 80.2 0.0
2022-Apr-20 Wed 5.53 5.54 5.44 5.44 1,475,172 ### ### ### 0.4
2022-Apr-19 Tue 5.42 5.5 5.42 5.47 1,398,321 ### 72.9 72.9 ###
2022-Apr-14 Thu 5.57 ### 5.4 5.44 18.2 18.2 0.4
2022-Apr-13 Wed 5.49 5.59 5.49 5.57 1,272,679 7,050,641 ### ### 0.4
2022-Apr-12 Tue 5.54 5.56 5.46 5.47 39.2 39.2 ###
2022-Apr-11 Mon 5.53 5.57 5.5 5.53 73.9 73.9 ###
2022-Apr-08 Fri 5.52 5.54 5.43 5.52 ### ### 0.4
2022-Apr-07 Thu 5.48 5.52 5.41 5.46 1,569,074 8,574,989 45.3 45.3 ###
2022-Apr-06 Wed 5.47 5.49 5.355 5.47 ### ### ###
2022-Apr-05 Tue 5.42 5.54 5.4 5.49 ### ### 0.4
2022-Apr-04 Mon ### 5.48 ### 5.46 ### ### ###
2022-Apr-01 Fri ### ### ### ### 1,741,481 0 ### ### 0.0
2022-Mar-31 Thu 5.29 5.43 5.27 ### ### ### 0.0
2022-Mar-30 Wed ### ### ### ### 40.1 40.1 0.0
2022-Mar-29 Tue 5.46 5.46 5.28 ### 4,453,228 ### 15.5 15.5 0.0
2022-Mar-28 Mon ### 5.49 ### 5.42 85.6 85.6 0.4
2022-Mar-25 Fri ### ### 5.28 ### ### ### 0.0
2022-Mar-24 Thu 5.24 ### 5.21 ### 1,192,529 ### 77.3 77.3 0.0
2022-Mar-23 Wed ### ### 5.24 5.25 1,407,127 3,686,672 22.2 22.2 0.4
2022-Mar-22 Tue 5.25 5.28 ### 5.24 1,677,081 ### 38.3 38.3 0.4
2022-Mar-21 Mon 5.2 5.24 ### ### 515,353 1,350,224 37.1 37.1 0.0
2022-Mar-18 Fri ### ### ### ### 8,849,887 0 64.4 64.4 0.0
2022-Mar-17 Thu 5.22 5.25 ### ### ### ### 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### ### ### ### 82.1 82.1 0.0
2022-Mar-14 Mon ### ### ### ### 1,419,047 0 ### ### 0.0
2022-Mar-11 Fri ### ### ### ### 2,079,883 0 74.8 74.8 0.0
2022-Mar-10 Thu ### ### ### ### 1,609,659 0 86.7 86.7 0.0
2022-Mar-09 Wed 4.82 ### 4.79 ### 1,511,884 ### ### ### 0.0
2022-Mar-08 Tue ### ### 4.8 4.81 2,604,659 6,251,181 ### ### ###
2022-Mar-07 Mon ### ### 4.88 4.88 3,911,272 ### ### ### 0.3
2022-Mar-04 Fri ### ### ### ### 82.2 82.2 0.0
2022-Mar-03 Thu ### 5.23 ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 1,268,348 0 ### ### 0.0
2022-Feb-28 Mon ### ### ### ### 1,799,423 0 79.3 79.3 0.0
2022-Feb-25 Fri 5 ### ### ### 2,197,772 0 ### ### 0.0
2022-Feb-24 Thu ### 5.125 ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 24.4 24.4 0.0
2022-Feb-22 Tue 5.42 5.43 5.22 5.22 1,925,145 ### ### ### 0.4
2022-Feb-21 Mon ### 5.47 ### 5.42 ### ### 0.4
2022-Feb-18 Fri 5.4 5.45 ### 5.43 66.8 66.8 0.4
2022-Feb-17 Thu 5.42 5.48 5.385 5.4 ### ### 0.4
2022-Feb-16 Wed 5.47 5.51 ### ### 22.7 22.7 0.0
2022-Feb-15 Tue 5.23 ### 5.2 5.45 5,937,655 ### 95.8 95.8 ###
2022-Feb-14 Mon 5.29 5.4 5.28 ### 3,354,670 ### 78.9 78.9 0.0
2022-Feb-11 Fri ### 5.54 ### ### 3,397,525 9,411,144 77.5 77.5 0.0
2022-Feb-10 Thu 5.23 5.52 ### 5.45 ### ### ###
2022-Feb-09 Wed ### ### 5.49 5.59 2,201,582 6,043,342 ### ### ###
2022-Feb-08 Tue 5.5 ### 5.49 5.58 ### ### 0.4
2022-Feb-07 Mon 5.49 5.58 5.475 5.54 ### ### 0.4
2022-Feb-04 Fri 5.46 5.56 5.455 5.55 1,884,728 ### 73.0 73.0 ###
2022-Feb-03 Thu 5.49 5.55 5.46 5.48 1,280,045 7,046,647 ### ### ###
2022-Feb-02 Wed 5.46 5.53 5.46 5.5 1,240,377 6,815,871 69.2 69.2 0.4
2022-Feb-01 Tue 5.42 5.5 5.4 5.46 965,985 ### ### ### ###
2022-Jan-31 Mon 5.41 5.455 ### 5.41 ### ### ###
2022-Jan-28 Fri ### 5.43 ### 5.4 5,640,855 15,314,921 ### ### 0.4
2022-Jan-27 Thu ### 5.47 ### ### 31.2 31.2 0.0
2022-Jan-25 Tue ### ### ### 5.22 2,008,828 0 ### ### 0.4
2022-Jan-24 Mon 5.4 5.5 ### 5.42 1,856,956 5,106,629 ### ### 0.4
2022-Jan-21 Fri 5.5 5.56 5.4 5.4 ### ### 0.4
2022-Jan-20 Thu 5.51 ### 5.51 5.56 1,034,778 ### 68.9 68.9 0.4
2022-Jan-19 Wed ### 5.73 5.58 ### ### ### 0.0
2022-Jan-18 Tue 5.75 5.75 ### ### 1,678,551 ### ### ### 0.0
2022-Jan-17 Mon 5.73 5.78 5.7 5.75 69.0 69.0 ###
2022-Jan-14 Fri ### 5.85 ### 5.78 ### ### 0.4
2022-Jan-13 Thu 5.75 5.79 5.72 5.74 1,593,086 ### ### ### 0.4
2022-Jan-12 Wed 5.8 5.83 5.73 5.76 ### ### ###
2022-Jan-11 Tue 5.79 5.82 ### 5.77 1,457,557 ### 38.9 38.9 0.4
2022-Jan-10 Mon ### ### 5.85 5.88 652,584 ### ### ### 0.4
2022-Jan-07 Fri ### ### ### ### 70.0 70.0 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed ### ### ### ### 32.0 32.0 0.0
2022-Jan-04 Tue ### ### ### ### 758,922 0 ### ### 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 6 ### 6 ### 902,526 2,707,578 65.2 65.2 0.0
2021-Dec-24 Fri ### 6 ### 6 69.8 69.8 0.4
2021-Dec-23 Thu 5.89 ### 5.88 ### ### ### 0.0
2021-Dec-22 Wed 5.86 5.89 5.83 5.87 796,628 4,668,240 ### ### ###
2021-Dec-21 Tue 5.89 ### 5.86 5.89 ### ### ###
2021-Dec-20 Mon ### ### 5.86 ### 1,378,856 4,040,048 46.0 46.0 0.0
2021-Dec-17 Fri ### ### 5.88 ### 76.4 76.4 0.0
2021-Dec-16 Thu ### ### 5.84 5.88 2,666,424 7,785,958 ### ### 0.4
2021-Dec-15 Wed 5.83 ### 5.8 5.81 2,283,727 ### 47.7 47.7 ###
2021-Dec-14 Tue 5.81 ### 5.8 ### 1,538,721 ### ### ### 0.0
2021-Dec-13 Mon ### ### 5.84 ### 876,052 2,558,071 ### ### 0.0
2021-Dec-10 Fri 5.84 ### 5.77 5.85 67.6 67.6 0.4
2021-Dec-09 Thu ### ### ### ### 1,864,543 0 36.8 36.8 0.0
2021-Dec-08 Wed ### ### 5.87 ### 27.8 27.8 0.0
2021-Dec-07 Tue ### ### 5.87 5.89 ### ### ###
2021-Dec-06 Mon 5.84 ### 5.8 5.85 1,779,883 ### ### ### 0.4
2021-Dec-03 Fri 5.84 5.86 5.77 5.84 ### ### 0.4
2021-Dec-02 Thu ### 5.77 ### 5.75 ### ### ###
2021-Dec-01 Wed ### 5.78 ### 5.73 ### ### ###
2021-Nov-30 Tue ### 5.75 ### ### 8,989,256 ### ### ### 0.0
2021-Nov-29 Mon ### ### 5.53 ### 2,712,520 ### 60.2 60.2 0.0
2021-Nov-26 Fri 5.84 5.84 ### ### ### ### 0.0
2021-Nov-25 Thu 5.88 5.89 5.83 5.85 ### ### 0.4
2021-Nov-24 Wed ### ### 5.83 5.85 1,755,442 ### 37.6 37.6 0.4
2021-Nov-23 Tue 5.85 ### 5.8 5.89 2,382,840 ### ### ### ###
2021-Nov-22 Mon 6 ### 5.88 5.88 2,230,359 6,557,255 ### ### 0.4
2021-Nov-19 Fri 6 ### ### ### 1,267,480 0 70.7 70.7 0.0
2021-Nov-18 Thu ### ### ### ### 86.4 86.4 0.0
2021-Nov-17 Wed ### ### 5.89 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 3,401,021 0 84.1 84.1 0.0
2021-Nov-15 Mon ### ### ### ### 39.3 39.3 0.0
2021-Nov-12 Fri ### ### ### ### 3,522,181 0 74.2 74.2 0.0
2021-Nov-11 Thu ### ### ### ### 19.1 19.1 0.0
2021-Nov-10 Wed ### ### ### ### 2,083,374 0 27.1 27.1 0.0
2021-Nov-09 Tue 6.22 ### ### 6.25 2,206,278 0 71.7 71.7 ###
2021-Nov-08 Mon 6.28 ### 6.2 6.24 3,024,448 9,375,788 ### ### 0.4
2021-Nov-05 Fri 6.47 6.485 6.27 6.28 16.6 16.6 0.4
2021-Nov-04 Thu 6.51 ### 6.44 6.5 1,963,180 ### ### ### 0.5
2021-Nov-03 Wed 6.43 6.52 ### 6.5 ### ### 0.5
2021-Nov-02 Tue 6.48 6.49 ### 6.4 ### ### 0.5
2021-Nov-01 Mon 6.4 6.49 ### 6.48 3,162,979 ### 82.0 82.0 0.5
2021-Oct-29 Fri 6.46 6.46 6.27 ### 1,553,284 9,886,652 22.0 22.0 0.0
2021-Oct-28 Thu ### 6.45 ### 6.43 ### ### ###
2021-Oct-27 Wed 6.45 6.46 ### 6.44 ### ### 0.5
2021-Oct-26 Tue 6.5 6.51 6.43 6.44 1,721,780 ### 35.3 35.3 0.5
2021-Oct-25 Mon 6.48 6.5 6.42 6.45 ### ### ###
2021-Oct-22 Fri 6.45 6.52 6.44 6.47 68.8 68.8 0.5
2021-Oct-21 Thu 6.53 6.54 6.41 6.46 ### ### ###
2021-Oct-20 Wed 6.51 ### 6.44 6.54 ### ### 0.5
2021-Oct-19 Tue 6.5 6.55 ### 6.44 ### ### 0.5
2021-Oct-18 Mon 6.54 6.55 6.44 6.5 1,565,421 ### ### ### 0.5
2021-Oct-15 Fri ### ### 6.48 6.49 2,610,429 8,457,789 17.9 17.9 ###
2021-Oct-14 Thu ### ### 6.52 6.52 6,866,620 22,385,181 ### ### 0.5
2021-Oct-13 Wed ### ### 6.53 6.59 33.5 33.5 ###
2021-Oct-12 Tue 6.54 6.7 6.54 ### 83.6 83.6 0.0
2021-Oct-11 Mon 6.75 6.75 6.58 ### ### ### 0.0
2021-Oct-08 Fri 6.83 6.87 6.73 6.76 25.0 25.0 0.5
2021-Oct-07 Thu 6.73 6.8 ### 6.76 4,043,278 13,747,145 ### ### 0.5
2021-Oct-06 Wed ### ### 6.55 ### 1,596,473 5,228,449 74.8 74.8 0.0
2021-Oct-05 Tue 6.42 6.575 6.41 6.55 2,173,241 ### ### ### 0.5
2021-Oct-04 Mon 6.54 6.56 6.49 6.54 1,466,744 ### ### ### 0.5
2021-Oct-01 Fri ### 6.42 6.28 ### ### ### 0.0
2021-Sep-30 Thu 6.52 6.54 6.4 6.46 ### ### ###
2021-Sep-29 Wed 6.42 6.47 ### 6.4 1,488,522 ### ### ### 0.5
2021-Sep-28 Tue 6.45 6.54 6.44 6.49 ### ### ###
2021-Sep-27 Mon ### ### 6.5 6.5 27.7 27.7 0.5
2021-Sep-24 Fri 6.7 6.72 6.47 6.48 ### ### 0.5
2021-Sep-23 Thu 6.52 6.58 6.46 6.57 1,403,422 ### 64.1 64.1 ###
2021-Sep-22 Wed 6.4 ### ### 6.44 2,359,023 0 ### ### 0.5
2021-Sep-21 Tue ### 6.45 ### 6.41 60.2 60.2 0.5
2021-Sep-20 Mon ### 6.7 ### 6.46 ### ### ###
2021-Sep-17 Fri ### ### 6.58 ### 3,932,226 12,937,023 70.2 70.2 0.0
2021-Sep-16 Thu ### 6.79 ### ### ### ### 0.0
2021-Sep-15 Wed 6.51 ### 6.5 6.57 ### ### ###
2021-Sep-14 Tue 6.59 6.59 6.43 6.5 2,399,588 ### 24.2 24.2 0.5
2021-Sep-13 Mon 6.52 6.58 6.49 6.57 ### ### ###
2021-Sep-10 Fri 6.44 6.52 ### 6.5 1,529,148 4,985,022 ### ### 0.5
2021-Sep-09 Thu 6.5 6.51 ### 6.4 2,375,921 7,733,622 46.2 46.2 0.5
2021-Sep-08 Wed ### 6.58 ### 6.54 2,018,122 6,639,621 89.1 89.1 0.5
2021-Sep-07 Tue 6.49 6.49 6.43 6.49 66.3 66.3 ###
2021-Sep-06 Mon 6.4 6.49 ### 6.49 ### ### ###
2021-Sep-03 Fri 6.43 6.48 6.4 6.47 1,861,751 11,989,676 ### ### 0.5
2021-Sep-02 Thu 6.5 6.53 ### 6.41 2,146,246 ### ### ### 0.5
2021-Sep-01 Wed 6.41 6.51 ### 6.5 76.2 76.2 0.5
2021-Aug-31 Tue 6.5 6.54 6.41 6.51 3,060,678 ### 63.0 63.0 ###
2021-Aug-30 Mon 6.4 6.48 ### 6.47 3,335,725 10,807,749 72.8 72.8 0.5
2021-Aug-27 Fri 6.51 6.54 ### 6.44 2,920,175 9,548,972 ### ### 0.5
2021-Aug-26 Thu ### ### 6.53 6.56 32.8 32.8 0.5
2021-Aug-25 Wed 6.57 ### 6.55 ### 2,635,457 8,631,121 67.6 67.6 0.0
2021-Aug-24 Tue ### ### 6.47 6.59 2,309,983 ### 37.6 37.6 ###
2021-Aug-23 Mon ### ### ### 6.57 84.5 84.5 ###
2021-Aug-20 Fri ### 6.42 ### ### 80.1 80.1 0.0
2021-Aug-19 Thu ### 6.4 6.26 ### 4,975,223 ### ### ### 0.0
2021-Aug-18 Wed ### 6.48 ### ### ### ### 0.0
2021-Aug-17 Tue 6.25 6.4 6.25 ### 3,474,745 ### ### ### 0.0
2021-Aug-16 Mon ### ### ### 6.21 ### ### ###
2021-Aug-13 Fri ### ### ### ### 85.9 85.9 0.0
2021-Aug-12 Thu ### 5.83 ### 5.77 3,178,579 9,265,557 83.8 83.8 0.4
2021-Aug-11 Wed 5.48 5.59 5.4 5.54 ### ### 0.4
2021-Aug-10 Tue 5.45 5.47 5.4 5.44 37.4 37.4 0.4
2021-Aug-09 Mon 5.44 5.45 ### 5.43 789,748 ### ### ### 0.4
2021-Aug-06 Fri ### 5.42 ### 5.42 79.6 79.6 0.4
2021-Aug-05 Thu 5.29 ### 5.29 ### 78.7 78.7 0.0
2021-Aug-04 Wed ### 5.345 5.27 ### ### ### 0.0
2021-Aug-03 Tue ### 5.41 ### ### 982,944 ### 37.0 37.0 0.0
2021-Aug-02 Mon ### 5.455 ### ### 937,676 ### 77.0 77.0 0.0
2021-Jul-30 Fri ### ### 5.28 5.28 1,134,526 2,995,148 ### ### 0.4
2021-Jul-29 Thu ### 5.4 ### ### 24.4 24.4 0.0
2021-Jul-28 Wed 5.46 5.53 ### 5.41 38.5 38.5 ###
2021-Jul-27 Tue ### 5.44 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-07 14:04:00 thru 2026-05-07 14:04:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000