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

Currently Fri 24-Mar-29 12:41:56 AM AEDT

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

(DTL) DATA#3 LIMITED Daily Prices...

     Prev Section TOC    Company Info for DTL    Limits Next Section


Company Details for (DTL) DATA#3 LIMITED

Listing Code DTL
Listing Name DATA#3 LIMITED
GICS Sector Software & Services
ISIN Name DATA#3 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DTL4


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for DTL .. Monday 25th March 2024

DTL 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 0.0
MAX ### ### 99.7


Font Format Legend

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



End of day Prices (full format),

600 Days for (DTL) DATA#3 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.24
2024-Mar-28 Thu 8.29 ### ### 8.28 439,148 0 26.0 26.0 ###
2024-Mar-27 Wed 8.47 8.54 8.25 8.25 798,948 ### ### ### ###
2024-Mar-26 Tue 8.56 ### 8.45 8.46 358,346 ### ### ### 0.6
2024-Mar-25 Mon ### 8.73 8.54 8.56 ### ### ###
2024-Mar-22 Fri ### 8.73 8.53 ### 365,375 3,153,186 ### ### 0.0
2024-Mar-21 Thu 8.57 8.79 8.45 8.74 78.9 78.9 0.6
2024-Mar-20 Wed 8.49 8.71 8.44 8.5 72.9 72.9 0.6
2024-Mar-19 Tue 8.54 ### 8.43 8.48 549,348 ### 31.0 31.0 0.6
2024-Mar-18 Mon ### 8.59 ### 8.48 369,728 1,587,981 ### ### 0.6
2024-Mar-15 Fri ### ### ### ### 88.0 88.0 0.0
2024-Mar-14 Thu 8.45 8.51 ### ### 26.7 26.7 0.0
2024-Mar-13 Wed 8.75 8.85 8.48 8.5 713,386 6,181,489 14.3 14.3 0.6
2024-Mar-12 Tue 8.7 ### ### ### 411,258 0 ### ### 0.0
2024-Mar-11 Mon ### 8.87 ### 8.78 279,244 1,238,447 ### ### 0.6
2024-Mar-08 Fri 8.81 ### 8.76 8.82 283,688 1,242,553 ### ### ###
2024-Mar-07 Thu ### 8.75 8.56 8.73 677,740 ### 75.2 75.2 ###
2024-Mar-06 Wed 8.45 ### ### ### 606,770 0 81.3 81.3 0.0
2024-Mar-05 Tue ### 8.7 8.29 8.58 87.7 87.7 0.6
2024-Mar-04 Mon ### 8.43 8.27 ### 492,042 4,108,550 36.8 36.8 0.0
2024-Mar-01 Fri ### 8.41 ### 8.26 ### ### 0.6
2024-Feb-29 Thu ### 8.41 ### 8.41 1,122,928 ### ### ### ###
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### 7.85 ### ### ### 0.0
2024-Feb-26 Mon ### ### 7.84 ### ### ### 0.0
2024-Feb-23 Fri ### 8 ### ### 871,047 3,484,188 ### ### 0.0
2024-Feb-22 Thu ### 7.75 7.54 ### 898,182 ### 72.5 72.5 0.0
2024-Feb-21 Wed 7.84 ### ### ### ### ### 0.0
2024-Feb-20 Tue 7.85 ### 7.76 7.86 ### ### ###
2024-Feb-19 Mon 7.71 8 7.7 7.76 74.2 74.2 0.6
2024-Feb-16 Fri ### ### ### ### 2,764,740 0 ### ### 0.0
2024-Feb-15 Thu 9.78 9.89 ### 8.5 ### ### 0.6
2024-Feb-14 Wed 9.85 9.88 ### 9.78 24.0 24.0 0.7
2024-Feb-13 Tue ### ### 9.82 ### 392,922 1,929,247 31.0 31.0 0.0
2024-Feb-12 Mon ### ### 9.84 ### 76.1 76.1 0.0
2024-Feb-09 Fri 9.78 9.86 9.73 9.84 73.9 73.9 0.7
2024-Feb-08 Thu 9.78 9.78 ### 9.77 33.7 33.7 0.7
2024-Feb-07 Wed 9.7 9.78 ### 9.71 366,659 ### 65.1 65.1 ###
2024-Feb-06 Tue ### 9.72 9.5 ### ### ### 0.0
2024-Feb-05 Mon ### ### 9.5 ### ### ### 0.0
2024-Feb-02 Fri 9.54 ### 9.48 ### 571,086 2,706,947 ### ### 0.0
2024-Feb-01 Thu 9.74 9.74 9.46 9.5 19.5 19.5 0.7
2024-Jan-31 Wed ### 9.78 ### 9.78 486,658 2,379,757 76.0 76.0 0.7
2024-Jan-30 Tue 9.59 9.76 9.41 ### ### ### 0.0
2024-Jan-29 Mon ### 9.41 ### 9.41 ### ### 0.7
2024-Jan-25 Thu ### ### ### 9.2 19.6 19.6 0.7
2024-Jan-24 Wed 9.25 9.285 ### 9.25 514,179 2,387,076 68.7 68.7 ###
2024-Jan-23 Tue ### ### 9.21 ### 445,148 ### ### ### 0.0
2024-Jan-22 Mon 9.25 ### ### ### 411,880 0 ### ### 0.0
2024-Jan-19 Fri ### ### ### ### 84.8 84.8 0.0
2024-Jan-18 Thu 8.83 8.88 8.52 8.88 ### ### 0.6
2024-Jan-17 Wed ### 8.84 ### 8.84 94.7 94.7 ###
2024-Jan-16 Tue 8.22 ### ### 8.41 498,380 0 ### ### ###
2024-Jan-15 Mon ### ### 8.28 8.29 172,524 714,249 ### ### 0.6
2024-Jan-12 Fri 8.26 8.41 8.26 8.41 82.6 82.6 ###
2024-Jan-11 Thu 8.48 8.48 8.27 ### 266,489 2,231,845 17.6 17.6 0.0
2024-Jan-10 Wed ### 8.41 ### ### 38.0 38.0 0.0
2024-Jan-09 Tue 8.51 8.51 ### ### 225,655 ### 21.8 21.8 0.0
2024-Jan-08 Mon 8.4 8.46 ### 8.42 79.4 79.4 ###
2024-Jan-05 Fri 8.44 8.47 ### 8.42 ### ### ###
2024-Jan-04 Thu 8.44 8.46 ### ### ### ### 0.0
2024-Jan-03 Wed 8.26 8.49 8.26 8.44 87.3 87.3 0.6
2024-Jan-02 Tue 8.44 8.56 8.4 8.44 201,476 ### ### ### 0.6
2023-Dec-29 Fri 8.48 8.48 8.42 8.44 26.5 26.5 0.6
2023-Dec-28 Thu 8.47 8.47 ### 8.46 28.1 28.1 0.6
2023-Dec-27 Wed 8.4 8.4 8.26 ### 191,126 1,592,079 30.1 30.1 0.0
2023-Dec-22 Fri ### ### 8.2 8.29 ### ### 0.6
2023-Dec-21 Thu ### ### 8.26 8.28 ### ### ###
2023-Dec-20 Wed 8.41 8.49 ### ### 263,770 ### ### ### 0.0
2023-Dec-19 Tue 8.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### 8.24 8.26 204,047 840,673 ### ### 0.6
2023-Dec-15 Fri ### 8.4 8.22 ### ### ### 0.0
2023-Dec-14 Thu ### ### 8.22 8.26 ### ### 0.6
2023-Dec-13 Wed 8.21 8.25 ### ### 32.4 32.4 0.0
2023-Dec-12 Tue ### 8.23 ### 8.2 559,949 ### 84.4 84.4 0.6
2023-Dec-11 Mon ### ### ### ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 559,151 0 ### ### 0.0
2023-Dec-06 Wed 8 ### ### ### 67.1 67.1 0.0
2023-Dec-05 Tue 7.88 ### 7.88 ### 86.0 86.0 0.0
2023-Dec-04 Mon ### 8 7.85 7.85 372,258 2,950,144 ### ### ###
2023-Dec-01 Fri 7.77 7.87 7.77 7.87 256,373 ### ### ### 0.6
2023-Nov-30 Thu 7.77 7.86 7.75 7.85 74.1 74.1 ###
2023-Nov-29 Wed 7.86 7.86 7.72 7.76 26.6 26.6 0.6
2023-Nov-28 Tue 7.75 7.86 7.72 7.75 182,173 1,419,127 64.4 64.4 ###
2023-Nov-27 Mon 7.78 7.78 ### 7.77 237,923 925,520 46.2 46.2 0.6
2023-Nov-24 Fri 7.82 7.83 7.73 7.74 ### ### 0.6
2023-Nov-23 Thu 7.87 ### 7.79 7.79 157,951 ### 30.2 30.2 ###
2023-Nov-22 Wed 7.86 7.88 7.75 7.84 298,127 ### 41.4 41.4 0.6
2023-Nov-21 Tue ### 7.84 ### 7.83 81.0 81.0 ###
2023-Nov-20 Mon 7.54 ### 7.5 ### ### ### 0.0
2023-Nov-17 Fri 7.49 ### 7.41 7.54 75.0 75.0 0.5
2023-Nov-16 Thu 7.51 7.51 7.28 ### 300,457 2,221,879 24.0 24.0 0.0
2023-Nov-15 Wed 7.5 7.51 ### 7.43 237,558 ### 27.1 27.1 ###
2023-Nov-14 Tue ### 7.42 7.29 7.4 216,525 1,592,541 ### ### 0.5
2023-Nov-13 Mon ### ### ### 7.27 84.8 84.8 ###
2023-Nov-10 Fri 7.24 ### 7.185 7.26 204,081 ### 70.8 70.8 0.5
2023-Nov-09 Thu 7.27 ### ### ### ### ### 0.0
2023-Nov-08 Wed ### 7.4 7.26 ### 407,683 ### 65.7 65.7 0.0
2023-Nov-07 Tue 7.2 7.21 ### ### ### ### 0.0
2023-Nov-06 Mon 7.28 ### ### ### 22.7 22.7 0.0
2023-Nov-03 Fri 7.2 7.29 ### 7.23 65.6 65.6 ###
2023-Nov-02 Thu ### 7.23 ### ### 397,674 ### 62.5 62.5 0.0
2023-Nov-01 Wed ### ### 6.81 ### 81.1 81.1 0.0
2023-Oct-31 Tue 7 7.29 6.77 6.77 742,022 ### ### ### ###
2023-Oct-30 Mon ### ### ### ### 142,256 0 ### ### 0.0
2023-Oct-27 Fri 7.21 7.21 ### ### 177,378 639,447 ### ### 0.0
2023-Oct-26 Thu ### 7.24 ### ### 84.0 84.0 0.0
2023-Oct-25 Wed ### ### ### ### 252,256 0 75.8 75.8 0.0
2023-Oct-24 Tue ### 7.24 ### ### 28.5 28.5 0.0
2023-Oct-23 Mon 6.86 ### 6.86 ### 302,871 1,038,847 90.8 90.8 0.0
2023-Oct-20 Fri 6.88 ### 6.855 ### 129,650 444,375 78.0 78.0 0.0
2023-Oct-19 Thu ### ### 6.86 ### 234,554 804,520 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 300,340 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 209,523 0 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 34.8 34.8 0.0
2023-Oct-13 Fri ### 7.29 7.155 7.24 80.2 80.2 0.5
2023-Oct-12 Thu ### ### ### 7.29 391,482 0 82.9 82.9 ###
2023-Oct-11 Wed ### ### ### ### 192,552 0 71.2 71.2 0.0
2023-Oct-10 Tue ### ### 7 ### 69.9 69.9 0.0
2023-Oct-09 Mon ### ### ### ### 150,576 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 201,153 0 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 29.4 29.4 0.0
2023-Oct-04 Wed 6.76 ### 6.76 7 577,688 1,952,585 ### ### 0.5
2023-Oct-03 Tue 6.85 ### 6.75 6.78 ### ### 0.5
2023-Oct-02 Mon ### ### 6.89 6.89 211,150 ### ### ### 0.5
2023-Sep-29 Fri ### ### ### ### 65.4 65.4 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### ### 7 ### 354,577 ### 75.8 75.8 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### ### ### 424,945 0 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 7.2 6.975 ### 1,250,153 8,860,459 88.8 88.8 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### ### 6.85 ### ### ### 0.0
2023-Sep-18 Mon 6.81 ### 6.76 ### ### ### 0.0
2023-Sep-15 Fri 6.89 6.925 6.75 6.82 ### ### 0.5
2023-Sep-14 Thu 6.86 ### 6.78 6.85 549,922 ### ### ### ###
2023-Sep-13 Wed ### 7.21 ### ### 751,141 ### ### ### 0.0
2023-Sep-12 Tue 7 ### ### 7.21 ### ### ###
2023-Sep-11 Mon ### ### 6.86 ### ### ### 0.0
2023-Sep-08 Fri ### 7.22 ### 7 ### ### 0.5
2023-Sep-07 Thu ### ### ### 7.21 467,155 0 ### ### ###
2023-Sep-06 Wed 7.28 7.28 ### 7.22 30.9 30.9 0.5
2023-Sep-05 Tue ### 7.4 7.22 ### 27.7 27.7 0.0
2023-Sep-04 Mon 7.41 7.45 ### 7.28 382,320 1,424,142 24.3 24.3 0.5
2023-Sep-01 Fri 7.42 7.5 ### ### 140,450 526,687 ### ### 0.0
2023-Aug-31 Thu 7.4 7.42 ### 7.41 426,427 1,582,044 ### ### ###
2023-Aug-30 Wed 7.22 ### 7.21 7.43 481,574 1,736,074 85.2 85.2 ###
2023-Aug-29 Tue 7.2 7.2 ### 7.2 ### ### 0.5
2023-Aug-28 Mon ### ### ### ### 406,853 0 ### ### 0.0
2023-Aug-25 Fri ### 7.24 ### ### 597,486 ### 79.9 79.9 0.0
2023-Aug-24 Thu 6.77 ### 6.77 ### 834,550 2,824,951 89.4 89.4 0.0
2023-Aug-23 Wed 6.4 ### ### 6.86 ### ### 0.5
2023-Aug-22 Tue ### ### ### ### 4.7 4.7 0.0
2023-Aug-21 Mon ### 7.7 7.47 7.51 ### ### ###
2023-Aug-18 Fri 7.75 7.75 ### ### 191,043 ### 28.4 28.4 0.0
2023-Aug-17 Thu 7.7 7.76 ### 7.76 223,544 867,350 76.7 76.7 0.6
2023-Aug-16 Wed 7.71 7.74 ### 7.72 323,151 ### ### ### ###
2023-Aug-15 Tue 7.77 7.77 7.58 7.59 250,040 1,919,057 ### ### 0.5
2023-Aug-14 Mon 7.51 ### 7.48 7.77 90.9 90.9 0.6
2023-Aug-11 Fri ### ### 7.57 ### 69.3 69.3 0.0
2023-Aug-10 Thu 7.7 7.74 7.52 7.59 222,972 1,701,276 20.6 20.6 0.5
2023-Aug-09 Wed ### ### 7.51 7.58 ### ### ###
2023-Aug-08 Tue ### 7.7 7.56 7.57 192,252 1,466,882 32.1 32.1 ###
2023-Aug-07 Mon 7.53 7.725 7.53 ### 275,155 2,098,744 ### ### 0.0
2023-Aug-04 Fri ### 7.54 ### 7.53 85.4 85.4 0.5
2023-Aug-03 Thu 7.5 7.5 7.23 ### 216,174 1,592,121 ### ### 0.0
2023-Aug-02 Wed 7.59 ### 7.49 7.51 31.8 31.8 ###
2023-Aug-01 Tue 7.56 7.58 7.49 7.54 195,384 ### ### ### 0.5
2023-Jul-31 Mon 7.53 7.56 7.46 7.51 ### ### ###
2023-Jul-28 Fri ### 7.48 ### 7.48 149,171 ### ### ### 0.5
2023-Jul-27 Thu ### 7.41 7.28 ### ### ### 0.0
2023-Jul-26 Wed 7.28 7.4 7.28 ### 74.5 74.5 0.0
2023-Jul-25 Tue 7.45 7.45 7.25 ### ### ### 0.0
2023-Jul-24 Mon 7.4 ### 7.27 ### 127,854 464,749 ### ### 0.0
2023-Jul-21 Fri ### 7.55 ### ### 69.8 69.8 0.0
2023-Jul-20 Thu 7.55 7.56 7.425 7.44 ### ### ###
2023-Jul-19 Wed 7.41 7.5 ### 7.5 434,054 ### 78.8 78.8 0.5
2023-Jul-18 Tue 7.49 7.49 ### ### 78,987 ### ### ### 0.0
2023-Jul-17 Mon 7.41 7.49 ### 7.48 92,328 ### ### ### 0.5
2023-Jul-14 Fri ### 7.44 ### 7.41 181,479 ### ### ### ###
2023-Jul-13 Thu ### 7.41 7.25 ### 148,981 ### 68.8 68.8 0.0
2023-Jul-12 Wed ### ### 7.2 ### 190,347 685,249 ### ### 0.0
2023-Jul-11 Tue 7.24 7.45 7.24 ### ### ### 0.0
2023-Jul-10 Mon 7.25 ### 7.25 ### 85.9 85.9 0.0
2023-Jul-07 Fri 7.2 7.29 ### 7.27 206,878 754,070 80.4 80.4 ###
2023-Jul-06 Thu 7.25 ### 7.23 7.25 78,953 ### 76.8 76.8 0.5
2023-Jul-05 Wed ### ### ### ### 137,983 0 81.7 81.7 0.0
2023-Jul-04 Tue ### ### ### 7.2 163,655 0 18.4 18.4 0.5
2023-Jul-03 Mon 7.25 ### 7.22 ### 224,770 ### 73.7 73.7 0.0
2023-Jun-30 Fri ### ### ### 7.2 ### ### 0.5
2023-Jun-29 Thu ### ### ### ### 154,954 0 ### ### 0.0
2023-Jun-28 Wed ### ### 6.87 ### 1,405,545 4,828,047 ### ### 0.0
2023-Jun-27 Tue 6.87 ### 6.85 ### 216,843 742,687 74.5 74.5 0.0
2023-Jun-26 Mon 6.75 6.88 6.745 6.88 86.0 86.0 ###
2023-Jun-23 Fri 6.79 6.86 6.73 6.73 ### ### ###
2023-Jun-22 Thu ### ### 6.79 6.8 185,952 ### ### ### 0.5
2023-Jun-21 Wed ### ### 6.86 6.88 151,055 ### 29.8 29.8 ###
2023-Jun-20 Tue ### ### 6.83 ### 126,473 ### ### ### 0.0
2023-Jun-19 Mon 6.82 ### 6.82 ### 88.0 88.0 0.0
2023-Jun-16 Fri ### ### 6.8 6.87 ### ### ###
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### 6.89 ### 85.7 85.7 0.0
2023-Jun-13 Tue 6.84 ### 6.81 6.85 251,627 856,789 71.2 71.2 ###
2023-Jun-09 Fri ### ### 6.89 ### 171,174 ### ### ### 0.0
2023-Jun-08 Thu ### ### ### ### 82.3 82.3 0.0
2023-Jun-07 Wed ### ### ### ### 80,355 0 43.2 43.2 0.0
2023-Jun-06 Tue ### ### ### ### 77.2 77.2 0.0
2023-Jun-05 Mon 7.2 7.25 ### ### 26.5 26.5 0.0
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### 7 ### 121,326 424,641 66.7 66.7 0.0
2023-May-31 Wed ### ### ### ### 314,444 0 81.5 81.5 0.0
2023-May-30 Tue ### ### ### ### 61,224 0 ### ### 0.0
2023-May-29 Mon ### 7.25 ### ### ### ### 0.0
2023-May-26 Fri 6.88 ### 6.88 ### ### ### 0.0
2023-May-25 Thu 7 ### 6.88 ### 36.2 36.2 0.0
2023-May-24 Wed ### ### 7 ### ### ### 0.0
2023-May-23 Tue ### 7.24 ### ### 98,243 ### ### ### 0.0
2023-May-22 Mon 7.26 ### ### ### 28.0 28.0 0.0
2023-May-19 Fri 7.26 7.28 ### 7.28 289,374 1,053,321 67.9 67.9 0.5
2023-May-18 Thu 7.27 ### 7.21 7.22 ### ### 0.5
2023-May-17 Wed 7.47 7.47 7.24 7.27 83,477 613,973 17.6 17.6 ###
2023-May-16 Tue 7.43 7.49 ### 7.48 159,259 596,424 80.9 80.9 0.5
2023-May-15 Mon ### 7.48 7.26 7.46 ### ### 0.5
2023-May-12 Fri 7.21 ### 7.21 ### 82.6 82.6 0.0
2023-May-11 Thu ### 7.22 ### 7.21 477,785 ### ### ### ###
2023-May-10 Wed ### ### ### ### ### ### 0.0
2023-May-09 Tue 7.27 ### ### ### 175,546 0 31.1 31.1 0.0
2023-May-08 Mon ### 7.27 ### 7.27 195,823 ### ### ### ###
2023-May-05 Fri 7.22 7.26 ### ### 60,470 ### 28.0 28.0 0.0
2023-May-04 Thu 7.21 ### ### 7.2 30.4 30.4 0.5
2023-May-03 Wed ### 7.4 ### 7.4 280,421 1,037,557 ### ### 0.5
2023-May-02 Tue 7.5 7.5 ### ### 12.3 12.3 0.0
2023-May-01 Mon ### 7.85 7.49 7.5 169,283 ### 24.9 24.9 0.5
2023-Apr-28 Fri 7.5 ### 7.48 7.59 277,178 1,036,645 ### ### 0.5
2023-Apr-27 Thu 7.54 7.59 ### 7.5 137,849 ### 32.7 32.7 0.5
2023-Apr-26 Wed 7.47 ### 7.45 7.51 174,841 651,282 ### ### ###
2023-Apr-24 Mon 7.44 7.52 ### 7.47 180,020 676,875 75.2 75.2 ###
2023-Apr-21 Fri 7.47 7.51 7.4 7.44 34.0 34.0 ###
2023-Apr-20 Thu 7.46 7.47 ### 7.43 481,351 1,797,845 ### ### ###
2023-Apr-19 Wed 7.51 7.52 ### ### 294,780 1,108,372 ### ### 0.0
2023-Apr-18 Tue 7.45 7.54 7.42 7.51 78.7 78.7 ###
2023-Apr-17 Mon 7.4 7.5 ### 7.48 80.0 80.0 0.5
2023-Apr-14 Fri ### 7.43 7.28 7.4 ### ### 0.5
2023-Apr-13 Thu ### ### 7.27 ### 71.5 71.5 0.0
2023-Apr-12 Wed ### ### ### ### 105,557 0 73.5 73.5 0.0
2023-Apr-11 Tue ### ### ### ### 12.2 12.2 0.0
2023-Apr-06 Thu ### ### 7.54 ### 128,540 ### 40.0 40.0 0.0
2023-Apr-05 Wed ### ### ### ### 89.4 89.4 0.0
2023-Apr-04 Tue 7.48 7.52 ### 7.49 94,758 ### ### ### ###
2023-Apr-03 Mon ### 7.54 ### 7.45 146,252 551,370 80.2 80.2 0.5
2023-Mar-31 Fri 7.23 7.28 ### 7.28 230,026 ### 69.6 69.6 0.5
2023-Mar-30 Thu ### 7.25 ### 7.23 84,653 ### ### ### ###
2023-Mar-29 Wed ### 7.22 ### ### 68,640 ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 135,225 0 11.4 11.4 0.0
2023-Mar-27 Mon ### 7.41 7.25 ### 85,470 ### ### ### 0.0
2023-Mar-24 Fri ### 7.24 ### 7.24 74,776 270,689 ### ### 0.5
2023-Mar-23 Thu 7.26 7.27 ### ### 82,857 301,185 21.5 21.5 0.0
2023-Mar-22 Wed 7.2 ### ### 7.27 109,829 0 ### ### ###
2023-Mar-21 Tue 7.29 ### ### 7.21 ### ### ###
2023-Mar-20 Mon ### ### ### 7.21 ### ### ###
2023-Mar-17 Fri 7.2 7.23 ### ### ### ### 0.0
2023-Mar-16 Thu 7.28 7.28 ### 7.21 38.9 38.9 ###
2023-Mar-15 Wed ### 7.44 ### ### 71.2 71.2 0.0
2023-Mar-14 Tue 7.4 7.4 7.26 7.29 36.0 36.0 ###
2023-Mar-13 Mon 7.5 7.51 ### 7.45 147,423 553,573 38.0 38.0 0.5
2023-Mar-10 Fri 7.56 7.59 7.47 7.55 189,641 ### 46.0 46.0 ###
2023-Mar-09 Thu 7.59 7.645 7.48 ### 238,456 1,803,323 ### ### 0.0
2023-Mar-08 Wed 7.45 7.59 ### 7.59 ### ### 0.5
2023-Mar-07 Tue 7.41 7.5 7.355 7.5 ### ### 0.5
2023-Mar-06 Mon 7.5 7.5 ### 7.41 30.9 30.9 ###
2023-Mar-03 Fri 7.49 7.53 ### 7.42 266,159 1,002,088 28.8 28.8 0.5
2023-Mar-02 Thu 7.48 7.58 7.45 7.46 264,850 1,990,347 39.0 39.0 0.5
2023-Mar-01 Wed ### 7.5 7.21 7.48 209,149 ### 74.5 74.5 0.5
2023-Feb-28 Tue 7.27 7.41 ### 7.41 81.2 81.2 ###
2023-Feb-27 Mon 7.27 7.28 ### 7.27 78.6 78.6 ###
2023-Feb-24 Fri 7.21 ### ### 7.25 ### ### 0.5
2023-Feb-23 Thu ### ### ### ### 69.1 69.1 0.0
2023-Feb-22 Wed ### ### ### ### ### ### 0.0
2023-Feb-21 Tue ### ### ### 7 143,983 0 ### ### 0.5
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### 7.21 6.83 ### 360,751 2,532,472 39.2 39.2 0.0
2023-Feb-16 Thu 7.45 7.5 ### ### 11.0 11.0 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### 7.22 7 ### 180,125 1,280,688 87.2 87.2 0.0
2023-Feb-13 Mon 7.23 7.23 ### 7 19.6 19.6 0.5
2023-Feb-10 Fri ### ### ### 7.25 163,527 0 ### ### 0.5
2023-Feb-09 Thu 7.2 7.29 7.2 7.26 82.6 82.6 0.5
2023-Feb-08 Wed 7.27 7.375 7.24 ### 266,953 1,950,759 73.2 73.2 0.0
2023-Feb-07 Tue 7.2 7.43 7.2 ### 85.4 85.4 0.0
2023-Feb-06 Mon 7.29 ### 7.2 7.26 221,088 ### 45.1 45.1 0.5
2023-Feb-03 Fri 7.25 7.42 7.245 ### 71.0 71.0 0.0
2023-Feb-02 Thu 7.27 7.29 ### 7.25 118,582 ### ### ### 0.5
2023-Feb-01 Wed ### ### ### ### 312,346 0 ### ### 0.0
2023-Jan-31 Tue 7.2 ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### 7.2 144,189 0 26.5 26.5 0.5
2023-Jan-27 Fri 7.21 7.25 ### 7.2 98,624 ### 38.5 38.5 0.5
2023-Jan-25 Wed ### 7.26 ### 7.21 117,944 ### ### ### ###
2023-Jan-24 Tue ### ### ### ### 221,189 0 ### ### 0.0
2023-Jan-23 Mon ### 7.21 ### ### ### ### 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu 7.28 ### ### ### 179,120 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### 7.27 90.7 90.7 ###
2023-Jan-17 Tue ### ### 6.86 7 ### ### 0.5
2023-Jan-16 Mon 6.88 6.88 6.685 6.71 219,275 ### ### ### ###
2023-Jan-13 Fri 6.88 6.88 6.76 6.84 123,053 839,221 ### ### 0.5
2023-Jan-12 Thu ### 6.86 6.56 6.83 86.8 86.8 0.5
2023-Jan-11 Wed ### 6.73 6.58 ### 61.0 61.0 0.0
2023-Jan-10 Tue ### 6.845 ### ### ### ### 0.0
2023-Jan-09 Mon 6.85 ### 6.79 6.86 ### ### 0.5
2023-Jan-06 Fri 6.87 6.87 6.78 6.81 ### ### ###
2023-Jan-05 Thu ### ### ### 6.82 80,683 0 84.7 84.7 0.5
2023-Jan-04 Wed 6.72 6.83 ### 6.82 74.9 74.9 0.5
2023-Jan-03 Tue 6.7 6.78 ### ### 32,374 109,747 35.7 35.7 0.0
2022-Dec-30 Fri 6.78 6.85 6.72 6.77 ### ### ###
2022-Dec-29 Thu ### ### ### ### 54,378 0 77.4 77.4 0.0
2022-Dec-28 Wed 6.88 6.88 ### ### 13,556 ### 14.0 14.0 0.0
2022-Dec-23 Fri 6.85 6.85 6.7 6.81 51,455 ### ### ### ###
2022-Dec-22 Thu 6.72 6.89 ### 6.89 85.7 85.7 0.5
2022-Dec-21 Wed 6.7 ### ### ### 44,749 0 30.6 30.6 0.0
2022-Dec-20 Tue 6.77 6.77 ### ### ### ### 0.0
2022-Dec-19 Mon ### ### 6.71 6.75 15.1 15.1 0.5
2022-Dec-16 Fri 6.56 7 6.51 7 ### ### 0.5
2022-Dec-15 Thu ### 6.88 6.57 6.82 156,784 1,054,372 91.2 91.2 0.5
2022-Dec-14 Wed 6.5 ### 6.49 6.58 151,123 ### ### ### 0.5
2022-Dec-13 Tue 6.25 6.525 6.21 6.5 130,647 ### ### ### 0.5
2022-Dec-12 Mon 6.2 ### ### 6.28 85.1 85.1 0.4
2022-Dec-09 Fri ### 6.42 ### 6.23 22.9 22.9 0.4
2022-Dec-08 Thu 6.41 6.49 6.29 ### ### ### 0.0
2022-Dec-07 Wed ### 6.7 6.42 6.47 170,542 1,118,755 ### ### 0.5
2022-Dec-06 Tue ### ### ### ### 185,389 0 10.8 10.8 0.0
2022-Dec-05 Mon ### ### 6.81 ### ### ### 0.0
2022-Dec-02 Fri ### ### 6.82 6.82 ### ### 0.5
2022-Dec-01 Thu ### ### 6.8 6.89 29.1 29.1 0.5
2022-Nov-30 Wed ### ### 6.73 6.85 317,045 1,066,856 20.0 20.0 ###
2022-Nov-29 Tue 6.8 6.89 6.8 6.86 ### ### 0.5
2022-Nov-28 Mon 6.79 ### 6.78 6.83 ### ### 0.5
2022-Nov-25 Fri 6.81 ### 6.78 6.8 ### ### 0.5
2022-Nov-24 Thu 6.75 6.83 6.71 6.8 37,223 ### ### ### 0.5
2022-Nov-23 Wed 6.74 6.84 6.71 6.75 ### ### 0.5
2022-Nov-22 Tue ### 6.75 ### ### ### ### 0.0
2022-Nov-21 Mon 6.78 6.78 ### 6.75 44.1 44.1 0.5
2022-Nov-18 Fri 6.76 6.79 6.7 6.73 36.1 36.1 ###
2022-Nov-17 Thu 6.75 6.8 ### 6.71 33.8 33.8 ###
2022-Nov-16 Wed 6.88 6.88 6.7 6.73 ### ### ###
2022-Nov-15 Tue ### 6.79 6.58 6.75 104,143 ### 78.2 78.2 0.5
2022-Nov-14 Mon ### ### ### ### 143,658 0 10.4 10.4 0.0
2022-Nov-11 Fri 6.7 6.82 ### 6.78 499,328 ### ### ### 0.5
2022-Nov-10 Thu 6.7 6.71 6.24 6.45 486,070 ### ### ### ###
2022-Nov-09 Wed 6.85 6.87 6.73 6.8 32.3 32.3 0.5
2022-Nov-08 Tue 6.71 ### ### 6.82 244,388 0 ### ### 0.5
2022-Nov-07 Mon 7 ### 6.7 6.71 210,071 ### 11.7 11.7 ###
2022-Nov-04 Fri ### ### 6.8 ### 27.5 27.5 0.0
2022-Nov-03 Thu ### ### 6.86 ### 35.3 35.3 0.0
2022-Nov-02 Wed ### ### 6.86 ### 598,753 2,053,722 ### ### 0.0
2022-Nov-01 Tue ### ### 6.74 6.79 ### ### 0.5
2022-Oct-31 Mon ### ### ### ### 372,222 0 91.1 91.1 0.0
2022-Oct-28 Fri 6.48 ### 6.48 6.56 71,253 230,859 ### ### 0.5
2022-Oct-27 Thu ### 6.7 6.54 6.57 25.1 25.1 ###
2022-Oct-26 Wed ### 6.8 6.49 ### 523,459 3,478,385 ### ### 0.0
2022-Oct-25 Tue 6.49 ### 6.46 6.52 100,743 ### ### ### 0.5
2022-Oct-24 Mon ### 6.53 ### 6.48 81.7 81.7 0.5
2022-Oct-21 Fri 6.49 6.49 6.26 6.26 183,126 1,167,428 ### ### 0.4
2022-Oct-20 Thu 6.5 6.53 ### 6.45 190,582 622,250 40.2 40.2 ###
2022-Oct-19 Wed 6.47 ### 6.43 6.53 75.8 75.8 ###
2022-Oct-18 Tue ### 6.54 ### 6.47 142,246 465,144 ### ### 0.5
2022-Oct-17 Mon 6.28 ### 6.23 ### 190,475 593,329 ### ### 0.0
2022-Oct-14 Fri 6.47 6.54 6.26 ### 197,455 ### ### ### 0.0
2022-Oct-13 Thu 6.4 6.44 6.23 6.41 220,287 ### ### ### 0.5
2022-Oct-12 Wed 6.28 ### 6.2 ### 210,882 ### 80.2 80.2 0.0
2022-Oct-11 Tue 6.44 6.51 6.29 6.29 25.9 25.9 ###
2022-Oct-10 Mon 6.26 6.42 ### 6.4 88.9 88.9 0.5
2022-Oct-07 Fri 6.5 6.5 ### 6.4 21.7 21.7 0.5
2022-Oct-06 Thu 6.5 ### 6.48 6.5 62.0 62.0 0.5
2022-Oct-05 Wed 6.48 ### ### 6.5 64.5 64.5 0.5
2022-Oct-04 Tue ### ### ### ### 243,752 0 ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 21.4 21.4 0.0
2022-Sep-30 Fri 6.2 6.25 ### 6.25 509,974 ### 73.7 73.7 ###
2022-Sep-29 Thu 6.25 ### ### 6.27 71.4 71.4 0.4
2022-Sep-28 Wed 6.2 6.24 ### 6.2 75.7 75.7 0.4
2022-Sep-27 Tue 6.23 6.29 ### 6.23 255,950 ### ### ### 0.4
2022-Sep-26 Mon 6.27 ### ### ### 370,189 0 ### ### 0.0
2022-Sep-23 Fri 6.45 6.49 6.25 ### ### ### 0.0
2022-Sep-21 Wed 6.44 6.56 6.375 6.51 ### ### ###
2022-Sep-20 Tue 6.44 6.45 ### ### 29.9 29.9 0.0
2022-Sep-19 Mon ### 6.375 ### ### 99,151 316,043 ### ### 0.0
2022-Sep-16 Fri ### ### 6.24 ### 77.8 77.8 0.0
2022-Sep-15 Thu 6.25 ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 179,484 0 61.7 61.7 0.0
2022-Sep-13 Tue 6.45 6.47 ### 6.4 ### ### 0.5
2022-Sep-12 Mon 6.47 ### ### 6.42 ### ### 0.5
2022-Sep-09 Fri ### ### 6.22 ### ### ### 0.0
2022-Sep-08 Thu ### ### ### ### 216,744 0 ### ### 0.0
2022-Sep-07 Wed ### 6.23 ### 6.23 ### ### 0.4
2022-Sep-06 Tue 6.22 6.22 ### ### 88,629 ### 21.3 21.3 0.0
2022-Sep-05 Mon ### ### ### ### 98,475 0 ### ### 0.0
2022-Sep-02 Fri ### 6.23 ### ### 127,450 ### ### ### 0.0
2022-Sep-01 Thu ### ### ### ### ### ### 0.0
2022-Aug-31 Wed 6 ### ### ### 142,959 0 76.7 76.7 0.0
2022-Aug-30 Tue ### ### ### ### 48,020 0 69.6 69.6 0.0
2022-Aug-29 Mon 6 6.055 5.88 ### 103,254 ### 44.4 44.4 0.0
2022-Aug-26 Fri 6.2 6.21 ### ### 65,986 204,886 ### ### 0.0
2022-Aug-25 Thu 6.45 6.45 ### 6.2 118,329 ### 10.9 10.9 0.4
2022-Aug-24 Wed ### 6.27 ### ### 84.6 84.6 0.0
2022-Aug-23 Tue ### 6.27 ### ### ### ### 0.0
2022-Aug-22 Mon 6.25 6.29 ### ### 26.7 26.7 0.0
2022-Aug-19 Fri 6.4 6.4 6.25 ### 231,574 ### ### ### 0.0
2022-Aug-18 Thu 6.46 6.46 6.28 6.29 21.7 21.7 ###
2022-Aug-17 Wed 6.42 ### ### 6.45 75.0 75.0 ###
2022-Aug-16 Tue 6.42 6.48 ### ### 39.7 39.7 0.0
2022-Aug-15 Mon 6.45 6.58 ### 6.43 400,844 1,318,776 ### ### ###
2022-Aug-12 Fri ### 6.48 6.28 ### ### ### 0.0
2022-Aug-11 Thu ### ### 6.25 ### 66.2 66.2 0.0
2022-Aug-10 Wed ### 6.23 ### 6.23 82.2 82.2 0.4
2022-Aug-09 Tue 6.27 6.27 ### ### 240,087 752,672 19.6 19.6 0.0
2022-Aug-08 Mon ### ### ### 6.21 ### ### ###
2022-Aug-05 Fri ### 6.46 6.26 ### 229,626 1,460,421 ### ### 0.0
2022-Aug-04 Thu ### ### ### 6.25 29.5 29.5 ###
2022-Aug-03 Wed ### 6.26 ### 6.26 170,870 534,823 81.7 81.7 0.4
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon 6.24 ### ### ### 347,978 0 ### ### 0.0
2022-Jul-29 Fri ### 6.24 ### 6.21 425,782 ### 78.1 78.1 ###
2022-Jul-28 Thu ### ### 5.87 ### ### ### 0.0
2022-Jul-27 Wed 5.7 ### 5.7 ### ### ### 0.0
2022-Jul-26 Tue 5.81 ### 5.71 5.83 182,424 520,820 ### ### ###
2022-Jul-25 Mon ### ### 5.82 5.85 38.5 38.5 0.4
2022-Jul-22 Fri 5.73 6 ### ### 336,983 1,010,949 ### ### 0.0
2022-Jul-21 Thu ### 5.73 5.59 5.73 124,827 706,520 73.6 73.6 ###
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue ### 5.4 5.28 ### 87,374 466,577 30.4 30.4 0.0
2022-Jul-18 Mon ### 5.4 5.29 ### 150,025 801,883 30.1 30.1 0.0
2022-Jul-15 Fri ### ### ### ### 190,928 0 ### ### 0.0
2022-Jul-14 Thu 5 5.5 5 ### 1,181,872 6,204,828 94.3 94.3 0.0
2022-Jul-13 Wed 4.75 4.84 4.745 4.84 ### ### 0.3
2022-Jul-12 Tue ### ### 4.74 4.78 21.4 21.4 ###
2022-Jul-11 Mon 5 ### 4.89 ### ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 159,670 0 ### ### 0.0
2022-Jul-07 Thu ### ### 4.89 ### ### ### 0.0
2022-Jul-06 Wed 4.84 ### 4.84 ### 99,425 ### ### ### 0.0
2022-Jul-05 Tue 4.78 4.88 4.78 4.86 74.6 74.6 0.3
2022-Jul-04 Mon 4.75 4.79 ### 4.78 382,785 916,770 ### ### ###
2022-Jul-01 Fri ### 4.82 ### ### ### ### 0.0
2022-Jun-30 Thu 4.77 ### ### ### 279,054 0 31.7 31.7 0.0
2022-Jun-29 Wed 4.72 4.77 ### 4.77 ### ### ###
2022-Jun-28 Tue 4.72 4.87 4.72 4.81 77.0 77.0 ###
2022-Jun-27 Mon 4.85 ### 4.79 4.84 37.4 37.4 0.3
2022-Jun-24 Fri 4.75 ### 4.74 4.89 171,079 405,457 68.8 68.8 ###
2022-Jun-23 Thu ### 4.73 4.51 4.7 420,729 ### 86.2 86.2 0.3
2022-Jun-22 Wed ### ### 4.46 4.55 190,154 424,043 ### ### 0.3
2022-Jun-21 Tue ### 4.71 ### ### ### ### 0.0
2022-Jun-20 Mon ### 4.59 ### 4.5 94.4 94.4 ###
2022-Jun-17 Fri 4.45 4.45 ### ### 18.8 18.8 0.0
2022-Jun-16 Thu 4.49 ### 4.45 4.46 171,570 381,743 ### ### 0.3
2022-Jun-15 Wed 4.52 ### 4.44 4.45 43.0 43.0 0.3
2022-Jun-14 Tue 4.51 ### 4.46 ### 175,854 392,154 88.1 88.1 0.0
2022-Jun-10 Fri 4.71 4.79 ### 4.73 106,185 ### 79.0 79.0 0.3
2022-Jun-09 Thu 4.73 4.8 ### 4.77 ### ### ###
2022-Jun-08 Wed 4.8 4.85 4.72 4.75 37.6 37.6 ###
2022-Jun-07 Tue 4.79 4.81 ### ### 35.0 35.0 0.0
2022-Jun-06 Mon 4.77 4.85 4.75 4.79 ### ### 0.3
2022-Jun-03 Fri 4.83 ### 4.77 4.82 40.4 40.4 0.3
2022-Jun-02 Thu 4.83 ### 4.8 4.83 90,376 ### ### ### 0.3
2022-Jun-01 Wed 4.89 ### 4.8 4.84 128,449 308,277 ### ### 0.3
2022-May-31 Tue ### ### 4.83 4.86 231,049 557,983 29.6 29.6 0.3
2022-May-30 Mon ### ### 4.86 ### 125,976 306,121 61.2 61.2 0.0
2022-May-27 Fri ### ### 4.85 4.89 97,187 235,678 32.8 32.8 ###
2022-May-26 Thu 4.88 ### 4.87 4.89 191,428 466,127 ### ### ###
2022-May-25 Wed ### ### 4.88 4.88 ### ### 0.3
2022-May-24 Tue ### ### 4.86 5 83.7 83.7 0.4
2022-May-23 Mon ### 5.28 ### ### 223,455 589,921 ### ### 0.0
2022-May-20 Fri ### ### ### ### 240,028 0 67.3 67.3 0.0
2022-May-19 Thu 5.52 5.52 ### ### ### ### 0.0
2022-May-18 Wed 5.5 ### 5.5 ### ### ### 0.0
2022-May-17 Tue ### 5.5 ### 5.48 93,251 256,440 ### ### ###
2022-May-16 Mon ### 5.4 5.28 5.4 104,621 558,676 84.5 84.5 0.4
2022-May-13 Fri ### ### ### ### 54.5 54.5 0.0
2022-May-12 Thu 5.49 5.49 5.28 ### 34.6 34.6 0.0
2022-May-11 Wed 5.28 5.43 5.27 5.43 ### ### 0.4
2022-May-10 Tue 5.4 5.4 5.24 ### 127,949 680,688 50.5 50.5 0.0
2022-May-09 Mon 5.4 5.4 5.24 ### 127,949 680,688 50.5 50.5 0.0
2022-May-06 Fri 5.25 5.41 5.25 ### 108,150 ### ### ### 0.0
2022-May-05 Thu 5.42 5.5 5.42 5.43 58,446 ### ### ### 0.4
2022-May-04 Wed 5.55 5.58 5.27 5.42 243,577 ### 38.8 38.8 0.4
2022-May-03 Tue ### ### 5.45 5.59 236,624 ### 39.5 39.5 ###
2022-May-02 Mon 5.7 5.85 5.57 ### 38.6 38.6 0.0
2022-Apr-29 Fri ### ### ### 5.82 210,659 0 ### ### 0.4
2022-Apr-28 Thu ### 5.76 5.59 ### 68.8 68.8 0.0
2022-Apr-27 Wed ### 5.71 5.55 ### ### ### 0.0
2022-Apr-26 Tue ### 5.78 ### 5.76 86.6 86.6 ###
2022-Apr-22 Fri ### 5.72 ### 5.7 83.0 83.0 0.4
2022-Apr-21 Thu ### 5.71 ### 5.71 ### ### 0.4
2022-Apr-20 Wed ### 5.77 ### ### 293,050 845,449 75.4 75.4 0.0
2022-Apr-19 Tue ### ### 5.555 ### 91,373 253,788 30.1 30.1 0.0
2022-Apr-14 Thu ### 5.7 5.56 ### 76.3 76.3 0.0
2022-Apr-13 Wed 5.56 ### 5.56 ### 60,845 169,149 ### ### 0.0
2022-Apr-12 Tue ### ### 5.51 5.56 85,084 ### 39.5 39.5 0.4
2022-Apr-11 Mon ### ### 5.58 ### ### ### 0.0
2022-Apr-08 Fri 5.54 ### 5.54 ### 126,085 349,255 82.3 82.3 0.0
2022-Apr-07 Thu 5.84 5.84 ### 5.54 101,620 ### 9.5 9.5 0.4
2022-Apr-06 Wed 5.73 5.74 ### 5.74 72.4 72.4 0.4
2022-Apr-05 Tue ### ### 5.73 5.73 112,321 ### ### ### ###
2022-Apr-04 Mon 5.76 5.85 ### 5.78 161,147 471,354 ### ### 0.4
2022-Apr-01 Fri 5.86 5.86 5.74 5.77 21.8 21.8 0.4
2022-Mar-31 Thu ### ### 5.83 ### 74,541 217,287 ### ### 0.0
2022-Mar-30 Wed ### 6 5.87 ### ### ### 0.0
2022-Mar-29 Tue ### ### ### ### ### ### 0.0
2022-Mar-28 Mon 5.71 5.77 5.59 5.59 173,926 ### ### ### ###
2022-Mar-25 Fri 5.88 ### 5.75 5.78 112,278 ### 25.7 25.7 0.4
2022-Mar-24 Thu ### ### 5.85 ### 85,346 ### ### ### 0.0
2022-Mar-23 Wed 5.86 ### 5.84 ### 68,673 200,525 ### ### 0.0
2022-Mar-22 Tue ### ### 5.82 5.88 36.6 36.6 0.4
2022-Mar-21 Mon ### ### 5.87 ### 31.0 31.0 0.0
2022-Mar-18 Fri ### ### 5.82 ### 509,945 ### 65.8 65.8 0.0
2022-Mar-17 Thu 5.76 5.955 5.76 ### 85.6 85.6 0.0
2022-Mar-16 Wed ### 5.75 5.58 5.72 ### ### 0.4
2022-Mar-15 Tue ### 5.71 5.55 ### ### ### 0.0
2022-Mar-14 Mon ### 5.72 5.57 ### 124,655 703,677 71.4 71.4 0.0
2022-Mar-11 Fri ### ### 5.53 5.56 37.3 37.3 0.4
2022-Mar-10 Thu 5.42 ### 5.42 ### 88.4 88.4 0.0
2022-Mar-09 Wed 5.44 5.54 ### 5.51 ### ### ###
2022-Mar-08 Tue 5.4 5.5 ### ### ### ### 0.0
2022-Mar-07 Mon ### 5.47 ### 5.44 ### ### 0.4
2022-Mar-04 Fri ### ### 5.29 5.44 27.4 27.4 0.4
2022-Mar-03 Thu ### ### 5.55 5.58 350,720 973,248 ### ### 0.4
2022-Mar-02 Wed ### ### 5.47 5.56 260,622 ### ### ### 0.4
2022-Mar-01 Tue 5.49 ### 5.43 ### 302,675 ### ### ### 0.0
2022-Feb-28 Mon 5.26 5.52 5.22 ### 399,829 2,147,081 ### ### 0.0
2022-Feb-25 Fri 5.26 ### 5.2 5.23 29.9 29.9 ###
2022-Feb-24 Thu 5.27 ### ### 5.24 ### ### 0.4
2022-Feb-23 Wed 5.26 ### 5.23 ### 341,570 ### 66.5 66.5 0.0
2022-Feb-22 Tue 5.45 5.45 ### 5.23 466,729 ### 30.2 30.2 ###
2022-Feb-21 Mon 5.4 5.44 5.24 5.41 450,423 2,405,258 ### ### ###
2022-Feb-18 Fri 5.4 5.45 ### 5.41 62.7 62.7 ###
2022-Feb-17 Thu 5.52 ### 5.44 5.55 ### ### ###
2022-Feb-16 Wed 5.49 5.53 5.4 5.42 ### ### 0.4
2022-Feb-15 Tue 5.43 5.49 5.4 5.41 364,179 1,982,954 ### ### ###
2022-Feb-14 Mon 5.53 5.53 ### 5.42 33.0 33.0 0.4
2022-Feb-11 Fri 5.52 5.56 5.47 5.53 75.5 75.5 ###
2022-Feb-10 Thu ### 5.76 5.57 ### ### ### 0.0
2022-Feb-09 Wed 5.45 5.54 ### 5.52 255,887 ### 70.5 70.5 0.4
2022-Feb-08 Tue 5.4 5.51 ### 5.46 ### ### ###
2022-Feb-07 Mon ### 5.5 ### ### 377,786 ### 38.8 38.8 0.0
2022-Feb-04 Fri 5.5 5.52 ### 5.45 25.3 25.3 ###
2022-Feb-03 Thu ### 5.72 5.43 5.43 401,879 2,240,475 ### ### 0.4
2022-Feb-02 Wed ### 5.77 ### 5.72 136,980 395,187 ### ### 0.4
2022-Feb-01 Tue 5.75 5.75 5.53 ### 297,782 ### ### ### 0.0
2022-Jan-31 Mon 5.51 ### 5.43 5.51 543,676 1,476,080 ### ### ###
2022-Jan-28 Fri 5.43 5.52 5.21 5.47 942,028 5,053,980 58.5 58.5 ###
2022-Jan-27 Thu 5.71 5.87 ### 5.42 882,283 ### ### ### 0.4
2022-Jan-25 Tue 5.85 ### ### 5.76 ### ### ###
2022-Jan-24 Mon ### ### 5.7 5.84 ### ### 0.4
2022-Jan-21 Fri 6.23 ### ### ### ### ### 0.0
2022-Jan-20 Thu 6.28 ### 6.25 6.25 31.4 31.4 ###
2022-Jan-19 Wed 6.53 6.58 6.22 ### 410,153 2,624,979 13.5 13.5 0.0
2022-Jan-18 Tue ### ### ### ### 1,053,942 0 92.7 92.7 0.0
2022-Jan-17 Mon ### 5.83 ### 5.81 84.5 84.5 ###
2022-Jan-14 Fri 5.89 5.89 ### ### 6.8 6.8 0.0
2022-Jan-13 Thu 5.85 ### 5.76 ### 122,076 351,578 ### ### 0.0
2022-Jan-12 Wed 5.88 ### 5.81 5.85 ### ### 0.4
2022-Jan-11 Tue 5.85 5.87 5.775 5.82 ### ### 0.4
2022-Jan-10 Mon 5.73 5.88 5.72 5.85 ### ### 0.4
2022-Jan-07 Fri ### 5.81 ### 5.76 ### ### ###
2022-Jan-06 Thu 5.77 5.82 ### ### 267,048 ### ### ### 0.0
2022-Jan-05 Wed ### ### 5.85 ### 109,352 319,854 71.3 71.3 0.0
2022-Jan-04 Tue ### ### 5.78 ### 62.3 62.3 0.0
2021-Dec-31 Fri ### ### 5.88 5.88 55,286 162,540 ### ### 0.4
2021-Dec-30 Thu 5.85 ### 5.81 ### 76.7 76.7 0.0
2021-Dec-29 Wed 5.88 5.955 5.81 ### 63.2 63.2 0.0
2021-Dec-24 Fri ### ### 5.84 5.88 46,246 ### 23.7 23.7 0.4
2021-Dec-23 Thu 5.8 5.845 5.74 5.82 66.7 66.7 0.4
2021-Dec-22 Wed 5.79 5.79 ### 5.79 169,274 490,048 ### ### ###
2021-Dec-21 Tue ### 5.75 5.54 5.74 132,656 748,843 81.2 81.2 0.4
2021-Dec-20 Mon 5.88 5.88 ### ### ### ### 0.0
2021-Dec-17 Fri 5.81 5.88 5.71 5.88 577,448 ### 78.9 78.9 0.4
2021-Dec-16 Thu ### ### 5.78 5.84 22.3 22.3 0.4
2021-Dec-15 Wed ### ### 5.74 5.81 96,829 ### 25.4 25.4 ###
2021-Dec-14 Tue ### ### 5.81 5.89 241,071 ### ### ### ###
2021-Dec-13 Mon 5.82 ### 5.73 ### 162,380 ### 85.2 85.2 0.0
2021-Dec-10 Fri ### 5.82 5.57 5.82 441,540 2,514,570 ### ### 0.4
2021-Dec-09 Thu ### 5.75 ### ### ### ### 0.0
2021-Dec-08 Wed 5.7 5.7 5.53 ### 333,188 1,870,850 ### ### 0.0
2021-Dec-07 Tue 5.5 ### 5.5 5.53 ### ### ###
2021-Dec-06 Mon ### ### 5.48 5.52 49.3 49.3 0.4
2021-Dec-03 Fri ### ### 5.5 5.53 ### ### ###
2021-Dec-02 Thu 5.75 5.86 5.52 5.54 175,523 998,725 ### ### 0.4
2021-Dec-01 Wed 5.76 5.76 5.585 5.7 749,487 ### 35.2 35.2 0.4
2021-Nov-30 Tue 5.81 ### ### ### 17.8 17.8 0.0
2021-Nov-29 Mon 5.5 5.71 5.4 ### 252,242 ### ### ### 0.0
2021-Nov-26 Fri 5.76 5.85 ### ### 218,852 640,142 ### ### 0.0
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed 5.77 ### 5.7 5.89 ### ### ###
2021-Nov-23 Tue ### ### 5.76 5.77 19.0 19.0 0.4
2021-Nov-22 Mon ### ### ### ### 135,749 0 21.0 21.0 0.0
2021-Nov-19 Fri ### 6.25 ### ### 35.0 35.0 0.0
2021-Nov-18 Thu ### ### ### ### 205,455 0 ### ### 0.0
2021-Nov-17 Wed ### ### ### ### 260,549 0 88.1 88.1 0.0
2021-Nov-16 Tue ### ### ### ### 530,023 0 ### ### 0.0
2021-Nov-15 Mon ### ### 5.87 ### 141,774 ### ### ### 0.0
2021-Nov-12 Fri 5.75 ### 5.75 ### 85.9 85.9 0.0
2021-Nov-11 Thu 5.75 5.75 ### 5.74 ### ### 0.4


     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 2024-03-29 00:41:56 thru 2024-03-29 00:41:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000