(FRI) FINBAR GROUP LIMITED Daily Prices

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Mon 26-Feb-23 08:39:12 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FRI) FINBAR GROUP LIMITED Daily Prices...

TOC Company Info for FRI Limits

Company Details for (FRI) FINBAR GROUP LIMITED

Listing Code	FRI
Listing Name	FINBAR GROUP LIMITED
GICS Sector	Real Estate Management & Development
ISIN Name	FINBAR GROUP LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FRI9

Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for FRI .. Wednesday 18th February 2026

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	1.8	###	99.8

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for FRI Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

End of day Prices (full format),

450 Days for (FRI) FINBAR GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2026-Feb-20 Fri	0.77	0.77	0.75	###	64,224	###	34.2	34.2	0.0
2026-Feb-19 Thu	0.78	0.78	0.78	0.78	0				0.1
2026-Feb-18 Wed	0.755	0.78	0.755	0.78			###	###	0.1
2026-Feb-17 Tue	0.75	0.755	0.74	0.755	152,952	###	###	###	###
2026-Feb-16 Mon	0.75	###	0.745	0.755	110,886	###	70.2	70.2	###
2026-Feb-13 Fri	0.745	0.78	0.74	0.78	579,327	440,288	94.6	94.6	0.1
2026-Feb-12 Thu	0.76	###	0.74	0.755	612,857	226,757	###	###	###
2026-Feb-11 Wed	0.7725	0.785	0.75	0.76			22.7	22.7	0.1
2026-Feb-10 Tue	###	0.77	0.745	0.76			###	###	0.1
2026-Feb-09 Mon	0.77	0.825	0.76	0.76			###	###	0.1
2026-Feb-06 Fri	0.8	0.8	0.75	###			###	###	0.0
2026-Feb-05 Thu	0.78	0.8	0.775	0.79	46,657	36,742	###	###	###
2026-Feb-04 Wed	0.76	###	0.71	###	159,541	###	93.3	93.3	0.0
2026-Feb-03 Tue	###	0.81	0.775	0.775			###	###	0.1
2026-Feb-02 Mon	###	0.825	0.8	0.8	227,023	184,456	33.9	33.9	0.1
2026-Jan-30 Fri	###	0.825	###	0.825			85.2	85.2	0.1
2026-Jan-29 Thu	###	0.82	###	###			85.5	85.5	0.0
2026-Jan-28 Wed	0.8	0.82	0.79	0.81	124,622	100,320	###	###	0.1
2026-Jan-27 Tue	0.8	0.825	0.8	0.8	121,427	98,659	###	###	0.1
2026-Jan-23 Fri	0.83	0.83	###	###			###	###	0.0
2026-Jan-22 Thu	0.83	0.83	0.82	0.82	480	###	30.2	30.2	0.1
2026-Jan-21 Wed	0.845	0.845	0.82	0.82			###	###	0.1
2026-Jan-20 Tue	0.81	0.845	0.81	0.845			91.9	91.9	###
2026-Jan-19 Mon	0.81	0.83	0.81	###	160,225	131,384	69.9	69.9	0.0
2026-Jan-16 Fri	0.84	0.85	0.82	0.83			###	###	###
2026-Jan-15 Thu	0.85	0.85	###	0.84			34.6	34.6	###
2026-Jan-14 Wed	0.82	###	###	###	40,852	0	78.1	78.1	0.0
2026-Jan-13 Tue	0.84	0.85	0.82	0.85			###	###	###
2026-Jan-12 Mon	0.84	0.845	0.83	###	138,071	###	###	###	0.0
2026-Jan-09 Fri	0.85	0.86	0.83	###	34,726	29,343	22.6	22.6	0.0
2026-Jan-08 Thu	0.85	0.85	0.845	0.845	2,226	1,886	###	###	###
2026-Jan-07 Wed	0.85	0.855	0.85	0.855	10,352	8,825	###	###	###
2026-Jan-06 Tue	0.845	0.855	0.8275	0.855			###	###	###
2026-Jan-05 Mon	###	0.86	0.8225	0.84			###	###	###
2026-Jan-02 Fri	0.8475	0.85	###	###			###	###	0.0
2025-Dec-31 Wed	0.85	0.86	0.85	0.85	611,224	###	###	###	###
2025-Dec-30 Tue	0.85	0.85	0.85	0.85			63.5	63.5	###
2025-Dec-29 Mon	0.845	###	0.845	0.855			76.3	76.3	###
2025-Dec-24 Wed	0.875	0.875	###	0.845			8.2	8.2	###
2025-Dec-23 Tue	0.86	0.87	0.86	0.87	8,827	###	###	###	0.1
2025-Dec-22 Mon	0.85	0.87	0.845	0.86			66.5	66.5	###
2025-Dec-19 Fri	0.8725	0.88	###	0.85	155,125	68,255	14.8	14.8	###
2025-Dec-18 Thu	0.88	0.885	0.85	###			26.0	26.0	0.0
2025-Dec-17 Wed	###	0.875	0.855	0.875			71.1	71.1	0.1
2025-Dec-16 Tue	0.87	0.87	0.86	###	48,029	41,545	###	###	0.0
2025-Dec-15 Mon	###	0.875	0.86	0.875			###	###	0.1
2025-Dec-12 Fri	###	###	0.855	0.875			###	###	0.1
2025-Dec-11 Thu	0.885	###	0.88	0.89	336,959	###	80.2	80.2	###
2025-Dec-10 Wed	###	###	###	###			89.7	89.7	0.0
2025-Dec-09 Tue	0.87	0.87	0.845	0.86			31.4	31.4	###
2025-Dec-08 Mon	###	###	0.89	0.89			###	###	###
2025-Dec-05 Fri	###	###	###	###	0				0.0
2025-Dec-04 Thu	###	###	0.8775	###			77.7	77.7	0.0
2025-Dec-03 Wed	###	###	0.88	###	61,624	###	65.8	65.8	0.0
2025-Dec-02 Tue	###	###	0.89	###			74.5	74.5	0.0
2025-Dec-01 Mon	0.8975	###	0.88	###	83,187	###	47.7	47.7	0.0
2025-Nov-28 Fri	###	###	0.88	0.89			###	###	###
2025-Nov-27 Thu	0.885	###	0.88	0.88	23,649	###	###	###	0.1
2025-Nov-26 Wed	###	###	0.88	###	13,147	5,784	###	###	0.0
2025-Nov-25 Tue	0.875	###	0.875	###	61,477	###	85.7	85.7	0.0
2025-Nov-24 Mon	0.87	0.885	###	0.885			###	###	###
2025-Nov-21 Fri	###	###	###	###	85,587	0	23.1	23.1	0.0
2025-Nov-20 Thu	0.89	###	0.8775	###			67.2	67.2	0.0
2025-Nov-19 Wed	0.84	0.875	0.84	0.875	112,923	###	###	###	0.1
2025-Nov-18 Tue	###	###	0.84	0.84			###	###	###
2025-Nov-17 Mon	###	###	0.875	###			17.2	17.2	0.0
2025-Nov-14 Fri	###	0.925	0.88	0.89			###	###	###
2025-Nov-13 Thu	###	###	###	###			72.8	72.8	0.0
2025-Nov-12 Wed	###	###	0.9125	###			73.9	73.9	0.0
2025-Nov-11 Tue	###	###	###	0.9325	554,456	0	70.7	70.7	###
2025-Nov-10 Mon	###	###	###	###	249,042	0	###	###	0.0
2025-Nov-07 Fri	###	###	###	###	141,386	0	###	###	0.0
2025-Nov-06 Thu	###	###	###	###			67.3	67.3	0.0
2025-Nov-05 Wed	0.86	###	0.855	0.89			94.8	94.8	###
2025-Nov-04 Tue	0.87	0.89	0.85	0.85	85,286	###	###	###	###
2025-Nov-03 Mon	###	###	0.86	0.86			###	###	###
2025-Oct-31 Fri	0.875	0.875	###	###	3,252	1,422	25.3	25.3	0.0
2025-Oct-30 Thu	###	###	###	0.875			###	###	0.1
2025-Oct-29 Wed	0.87	###	0.87	0.885	1,102,386	###	77.8	77.8	###
2025-Oct-28 Tue	0.845	0.87	0.845	0.87			###	###	0.1
2025-Oct-27 Mon	0.86	0.87	0.85	###	192,823	165,827	77.7	77.7	0.0
2025-Oct-24 Fri	0.85	0.86	0.84	0.855			###	###	###
2025-Oct-23 Thu	0.86	0.87	0.83	###			###	###	0.0
2025-Oct-22 Wed	0.845	0.86	###	###			###	###	0.0
2025-Oct-21 Tue	###	0.85	0.83	0.85			83.1	83.1	###
2025-Oct-20 Mon	###	###	0.81	###			###	###	0.0
2025-Oct-17 Fri	###	###	###	0.82			38.4	38.4	0.1
2025-Oct-16 Thu	0.82	###	0.82	###	1,006,923	###	76.1	76.1	0.0
2025-Oct-15 Wed	0.84	0.845	0.82	0.82	22,951	###	###	###	0.1
2025-Oct-14 Tue	0.845	0.845	0.845	0.845	722	###	###	###	###
2025-Oct-13 Mon	###	0.86	###	0.86	245,657	###	###	###	###
2025-Oct-10 Fri	###	###	###	0.82	123,257	0	23.3	23.3	0.1
2025-Oct-09 Thu	0.875	0.875	0.845	0.845	72,555	###	###	###	###
2025-Oct-08 Wed	0.875	0.875	0.8475	###	62,126	###	###	###	0.0
2025-Oct-07 Tue	0.83	0.88	0.82	0.88	373,629	317,584	###	###	0.1
2025-Oct-06 Mon	0.82	0.82	0.81	0.82	107,253	###	68.4	68.4	0.1
2025-Oct-03 Fri	###	0.83	0.8	0.83			###	###	###
2025-Oct-02 Thu	0.85	0.85	0.81	###	90,688	75,271	###	###	0.0
2025-Oct-01 Wed	0.87	0.88	0.8375	0.845	343,240	294,757	17.0	17.0	###
2025-Sep-30 Tue	0.84	0.89	0.84	0.885	695,451	###	92.9	92.9	###
2025-Sep-29 Mon	0.82	0.83	0.81	0.83	154,648	###	72.8	72.8	###
2025-Sep-26 Fri	###	0.82	0.8	0.8	164,282	###	###	###	0.1
2025-Sep-25 Thu	0.82	0.82	###	###	5,779	###	###	###	0.0
2025-Sep-24 Wed	0.82	0.82	0.82	0.82	0				0.1
2025-Sep-23 Tue	0.83	0.83	###	0.82			###	###	0.1
2025-Sep-22 Mon	0.84	0.84	0.8225	0.825	153,328	127,453	24.7	24.7	0.1
2025-Sep-19 Fri	###	0.84	###	0.84	240,054	100,822	###	###	###
2025-Sep-18 Thu	###	0.82	###	###	417,827	###	###	###	0.0
2025-Sep-17 Wed	0.81	0.81	###	###	254,157	###	###	###	0.0
2025-Sep-16 Tue	###	0.82	0.8	###	491,427	398,055	76.8	76.8	0.0
2025-Sep-15 Mon	###	###	###	0.82			###	###	0.1
2025-Sep-12 Fri	0.8	###	0.79	###	1,265,286	499,787	68.3	68.3	0.0
2025-Sep-11 Thu	0.78	0.8	0.78	0.8	254,844	201,326	85.5	85.5	0.1
2025-Sep-10 Wed	0.785	###	0.785	###			###	###	0.0
2025-Sep-09 Tue	0.78	0.79	0.78	0.785			75.5	75.5	###
2025-Sep-08 Mon	0.79	0.8	0.785	0.7875	163,188	129,326	35.3	35.3	###
2025-Sep-05 Fri	0.745	0.82	0.745	###			###	###	0.0
2025-Sep-04 Thu	###	0.745	###	0.74	708,288	###	94.3	94.3	0.1
2025-Sep-03 Wed	###	0.7	###	###	295,256	###	###	###	0.0
2025-Sep-02 Tue	###	###	###	###	171,680	0	###	###	0.0
2025-Sep-01 Mon	###	###	###	0.6875	51,528	0	###	###	###
2025-Aug-29 Fri	###	###	###	###	77,629	0	###	###	0.0
2025-Aug-28 Thu	###	###	###	###			###	###	0.0
2025-Aug-27 Wed	0.675	###	0.675	###	226,028	76,284	68.8	68.8	0.0
2025-Aug-26 Tue	###	0.685	0.675	0.685	27,473	18,681	75.2	75.2	0.0
2025-Aug-25 Mon	###	###	0.675	0.685	235,143	###	###	###	0.0
2025-Aug-22 Fri	###	###	0.685	###			###	###	0.0
2025-Aug-21 Thu	###	###	###	###			###	###	0.0
2025-Aug-20 Wed	0.7	0.7	###	###	178,280	###	###	###	0.0
2025-Aug-19 Tue	0.7	0.7	###	###	32,248	11,286	###	###	0.0
2025-Aug-18 Mon	0.71	0.71	###	###			29.5	29.5	0.0
2025-Aug-15 Fri	0.7	0.72	0.7	0.71	258,550	183,570	###	###	###
2025-Aug-14 Thu	0.685	###	0.685	0.7	104,472	35,781	81.9	81.9	###
2025-Aug-13 Wed	###	###	###	###			31.0	31.0	0.0
2025-Aug-12 Tue	###	###	###	###			90.2	90.2	0.0
2025-Aug-11 Mon	###	###	###	###	331,483	0	28.2	28.2	0.0
2025-Aug-08 Fri	###	###	###	###	33,253	0	###	###	0.0
2025-Aug-07 Thu	###	0.675	###	###	404,770	###	###	###	0.0
2025-Aug-06 Wed	###	###	###	###			###	###	0.0
2025-Aug-05 Tue	###	###	###	###			27.7	27.7	0.0
2025-Aug-04 Mon	###	###	###	###	227,556	0	###	###	0.0
2025-Aug-01 Fri	###	###	###	###	121,545	0	###	###	0.0
2025-Jul-31 Thu	###	###	###	###	116,547	0	28.5	28.5	0.0
2025-Jul-30 Wed	###	###	###	###			21.9	21.9	0.0
2025-Jul-29 Tue	###	###	###	###	127,755	0	23.4	23.4	0.0
2025-Jul-28 Mon	0.6775	0.6775	0.675	0.6775			67.8	67.8	0.0
2025-Jul-25 Fri	###	###	###	###	73,153	0	68.7	68.7	0.0
2025-Jul-24 Thu	0.685	0.685	###	###	47,625	###	16.7	16.7	0.0
2025-Jul-23 Wed	###	###	0.675	###			###	###	0.0
2025-Jul-22 Tue	0.685	0.685	###	###	200,342	###	###	###	0.0
2025-Jul-21 Mon	0.7	0.7025	###	0.7	960,723	337,453	###	###	###
2025-Jul-18 Fri	0.7	###	###	0.7			57.3	57.3	###
2025-Jul-17 Thu	0.71	###	###	###	596,245	0	###	###	0.0
2025-Jul-16 Wed	###	0.71	###	0.7	434,483	154,241	71.9	71.9	###
2025-Jul-15 Tue	0.72	0.74	###	###	402,887	###	###	###	0.0
2025-Jul-14 Mon	0.75	0.75	0.71	###	122,155	89,173	8.0	8.0	0.0
2025-Jul-11 Fri	###	0.74	0.71	###			84.4	84.4	0.0
2025-Jul-10 Thu	0.72	0.74	###	0.71	64,940	24,027	22.8	22.8	###
2025-Jul-09 Wed	###	0.72	###	0.7	163,179	58,744	76.9	76.9	###
2025-Jul-08 Tue	###	###	0.7	###			###	###	0.0
2025-Jul-07 Mon	0.725	0.75	###	###			###	###	0.0
2025-Jul-04 Fri	0.72	0.725	0.71	0.725	130,847	93,882	74.5	74.5	###
2025-Jul-03 Thu	0.72	0.72	0.7	###			###	###	0.0
2025-Jul-02 Wed	###	0.72	###	0.71	95,922	###	29.2	29.2	###
2025-Jul-01 Tue	###	###	###	###	14,676	0	###	###	0.0
2025-Jun-30 Mon	###	0.72	###	0.72	29,451	###	###	###	###
2025-Jun-27 Fri	###	###	###	###			###	###	0.0
2025-Jun-26 Thu	0.7	0.71	###	###			20.1	20.1	0.0
2025-Jun-25 Wed	0.7	###	0.6925	0.7	33,180	11,488	69.0	69.0	###
2025-Jun-24 Tue	###	###	###	###			###	###	0.0
2025-Jun-23 Mon	0.71	0.71	###	0.7	66,121	23,472	###	###	###
2025-Jun-20 Fri	0.71	###	0.7	0.71	94,620	###	67.6	67.6	###
2025-Jun-19 Thu	0.71	0.72	0.7	0.71			###	###	###
2025-Jun-18 Wed	0.71	0.72	0.7	0.72			80.0	80.0	###
2025-Jun-17 Tue	0.71	###	0.7	###			###	###	0.0
2025-Jun-16 Mon	0.71	0.72	0.71	0.71			70.8	70.8	###
2025-Jun-13 Fri	0.72	0.72	0.71	0.72			74.9	74.9	###
2025-Jun-12 Thu	0.72	0.72	###	0.72	84,074	###	###	###	###
2025-Jun-11 Wed	###	0.72	0.71	0.72			###	###	###
2025-Jun-10 Tue	###	0.74	###	###			###	###	0.0
2025-Jun-06 Fri	###	0.71	###	0.71			78.0	78.0	###
2025-Jun-05 Thu	0.71	0.71	0.7	0.7	35,746	###	###	###	###
2025-Jun-04 Wed	0.7	0.7025	###	0.7			61.7	61.7	###
2025-Jun-03 Tue	0.71	0.72	###	###			###	###	0.0
2025-Jun-02 Mon	###	0.72	0.71	0.72	2,123	###	###	###	###
2025-May-30 Fri	###	###	###	###			###	###	0.0
2025-May-29 Thu	0.7	0.72	0.7	###	60,021	###	###	###	0.0
2025-May-28 Wed	0.71	0.71	0.7	0.7			###	###	###
2025-May-27 Tue	###	0.72	0.71	0.71			30.9	30.9	###
2025-May-26 Mon	###	###	0.71	0.71			12.0	12.0	###
2025-May-23 Fri	0.72	0.75	0.72	0.72			###	###	###
2025-May-22 Thu	0.7275	0.73	###	0.72	378,878	###	24.9	24.9	###
2025-May-21 Wed	0.73	###	0.725	0.725			33.8	33.8	###
2025-May-20 Tue	0.73	0.74	0.725	0.74			78.3	78.3	0.1
2025-May-19 Mon	0.755	0.755	0.75	0.75			###	###	###
2025-May-16 Fri	0.755	0.755	###	0.755	26,641	10,056	###	###	###
2025-May-15 Thu	0.75	0.775	0.75	0.775			###	###	0.1
2025-May-14 Wed	0.755	0.78	0.75	0.78			86.5	86.5	0.1
2025-May-13 Tue	0.76	0.775	0.755	0.755	15,921	12,179	36.8	36.8	###
2025-May-12 Mon	0.76	###	0.75	0.75	18,983	###	30.3	30.3	###
2025-May-09 Fri	0.745	0.77	0.74	0.75	120,550	###	71.3	71.3	###
2025-May-08 Thu	0.75	0.785	0.75	0.775	140,371	###	###	###	0.1
2025-May-07 Wed	0.785	0.785	0.745	0.745			###	###	###
2025-May-06 Tue	0.78	0.79	0.75	0.77			21.4	21.4	0.1
2025-May-05 Mon	0.7925	###	0.7925	###	24,952	9,887	77.1	77.1	0.0
2025-May-02 Fri	0.8	0.8	0.79	0.79	40,555	32,241	###	###	###
2025-May-01 Thu	###	###	0.78	###			###	###	0.0
2025-Apr-30 Wed	0.76	0.8	0.76	###			###	###	0.0
2025-Apr-29 Tue	0.76	0.7675	0.755	0.76			###	###	0.1
2025-Apr-28 Mon	0.8	0.8	0.74	0.8			###	###	0.1
2025-Apr-24 Thu	0.74	###	0.74	0.77			86.2	86.2	0.1
2025-Apr-23 Wed	###	0.74	###	0.73			###	###	0.1
2025-Apr-22 Tue	###	0.72	###	###			###	###	0.0
2025-Apr-17 Thu	###	0.755	###	0.74			###	###	0.1
2025-Apr-16 Wed	0.71	0.71	0.71	0.71	0				###
2025-Apr-15 Tue	0.7	0.71	0.7	0.71	46,076	32,483	###	###	###
2025-Apr-14 Mon	0.73	0.73	0.7	0.7			###	###	###
2025-Apr-11 Fri	0.7	0.73	0.6875	0.73			###	###	0.1
2025-Apr-10 Thu	0.72	0.72	0.7	0.7			22.2	22.2	###
2025-Apr-09 Wed	0.7	0.7	0.7	0.7			77.2	77.2	###
2025-Apr-08 Tue	0.71	0.71	0.7	0.7	249,483	175,885	16.1	16.1	###
2025-Apr-07 Mon	###	###	0.6875	0.7			36.5	36.5	###
2025-Apr-04 Fri	0.725	0.725	###	0.72	77,845	###	46.5	46.5	###
2025-Apr-03 Thu	0.72	0.73	0.72	0.725	8,028	5,820	###	###	###
2025-Apr-02 Wed	0.72	0.72	###	###			39.5	39.5	0.0
2025-Apr-01 Tue	###	###	###	###			73.0	73.0	0.0
2025-Mar-31 Mon	0.73	0.74	###	###	30,429	11,258	###	###	0.0
2025-Mar-28 Fri	0.72	0.72	0.72	0.72			###	###	###
2025-Mar-27 Thu	###	0.72	###	0.72			###	###	###
2025-Mar-26 Wed	###	###	###	###	37,625	0	###	###	0.0
2025-Mar-25 Tue	0.73	###	0.73	0.73			###	###	0.1
2025-Mar-24 Mon	###	###	###	###	0				0.0
2025-Mar-21 Fri	0.75	0.75	###	###			9.5	9.5	0.0
2025-Mar-20 Thu	0.73	0.75	0.73	0.745	44,680	###	78.2	78.2	###
2025-Mar-19 Wed	0.74	0.74	0.74	0.74	883	653	69.8	69.8	0.1
2025-Mar-18 Tue	0.75	0.755	0.745	0.755			###	###	###
2025-Mar-17 Mon	0.74	0.75	0.725	0.725			###	###	###
2025-Mar-14 Fri	0.74	0.74	0.725	0.74			###	###	0.1
2025-Mar-13 Thu	0.75	0.75	0.725	0.725	22,783	###	12.1	12.1	###
2025-Mar-12 Wed	0.7	0.75	###	0.75			95.9	95.9	###
2025-Mar-11 Tue	0.71	0.71	0.7	0.7	89,048	62,778	33.1	33.1	###
2025-Mar-10 Mon	###	###	0.71	0.71	12,870	###	###	###	###
2025-Mar-07 Fri	###	###	###	###	116,350	0	74.2	74.2	0.0
2025-Mar-06 Thu	###	###	0.6975	###			###	###	0.0
2025-Mar-05 Wed	0.73	0.73	###	###	636,654	232,378	###	###	0.0
2025-Mar-04 Tue	0.73	0.75	0.725	0.73			73.7	73.7	0.1
2025-Mar-03 Mon	0.73	0.75	0.725	0.74			###	###	0.1
2025-Feb-28 Fri	0.74	0.76	0.73	0.73			###	###	0.1
2025-Feb-27 Thu	0.785	0.785	0.73	0.73	170,725	129,324	4.8	4.8	0.1
2025-Feb-26 Wed	0.8	0.8	###	###			###	###	0.0
2025-Feb-25 Tue	0.825	0.825	0.79	0.79	9,957	8,040	###	###	###
2025-Feb-24 Mon	###	0.84	###	0.84			89.1	89.1	###
2025-Feb-21 Fri	0.8	0.81	0.8	0.81			79.1	79.1	0.1
2025-Feb-20 Thu	0.785	0.8	0.77	0.8	81,751	64,174	82.9	82.9	0.1
2025-Feb-19 Wed	0.79	###	0.785	0.785	11,558	###	36.1	36.1	###
2025-Feb-18 Tue	0.79	0.79	0.79	0.79			72.5	72.5	###
2025-Feb-17 Mon	0.79	0.79	0.785	0.785	15,978	12,582	###	###	###
2025-Feb-14 Fri	0.785	0.8	0.785	0.785	48,670	38,570	66.2	66.2	###
2025-Feb-13 Thu	0.77	0.785	0.77	0.78			###	###	0.1
2025-Feb-12 Wed	0.775	0.78	0.77	0.77	46,081	###	33.0	33.0	0.1
2025-Feb-11 Tue	0.775	0.775	0.775	0.775	8,973	6,954	###	###	0.1
2025-Feb-10 Mon	0.785	0.785	0.775	0.775			###	###	0.1
2025-Feb-07 Fri	0.785	0.79	0.785	0.785			###	###	###
2025-Feb-06 Thu	0.78	###	0.77	###	84,852	###	###	###	0.0
2025-Feb-05 Wed	0.775	0.78	0.77	0.77			###	###	0.1
2025-Feb-04 Tue	0.79	0.79	0.775	0.78			###	###	0.1
2025-Feb-03 Mon	0.79	0.79	0.77	0.785	105,251	###	###	###	###
2025-Jan-31 Fri	0.78	0.79	0.775	0.79	16,022	###	77.6	77.6	###
2025-Jan-30 Thu	0.78	0.78	0.76	0.76			###	###	0.1
2025-Jan-29 Wed	0.76	0.77	0.76	0.77	143,254	109,589	74.2	74.2	0.1
2025-Jan-28 Tue	0.78	0.78	0.75	0.76	118,441	###	###	###	0.1
2025-Jan-24 Fri	0.78	0.78	0.76	0.77	54,870	42,249	###	###	0.1
2025-Jan-23 Thu	0.78	0.785	0.78	0.785	145,426	###	79.3	79.3	###
2025-Jan-22 Wed	0.785	0.785	0.78	0.78	25,177	###	###	###	0.1
2025-Jan-21 Tue	0.79	###	0.78	0.7825	67,629	26,375	25.3	25.3	0.1
2025-Jan-20 Mon	0.79	0.79	0.79	0.79			70.8	70.8	###
2025-Jan-17 Fri	###	###	###	###	57,848	0	###	###	0.0
2025-Jan-16 Thu	###	###	0.79	###	17,572	6,940	###	###	0.0
2025-Jan-15 Wed	0.7975	0.7975	0.7975	0.7975			68.9	68.9	0.1
2025-Jan-14 Tue	0.7975	0.8	0.7975	0.8	13,840	11,054	###	###	0.1
2025-Jan-13 Mon	###	###	###	0.8	43,147	0	38.4	38.4	0.1
2025-Jan-10 Fri	0.8	0.81	0.785	0.8			71.0	71.0	0.1
2025-Jan-09 Thu	0.8	0.8	0.8	0.8	12,384	###	###	###	0.1
2025-Jan-08 Wed	###	###	0.79	0.79			27.1	27.1	###
2025-Jan-07 Tue	0.79	###	0.79	0.8	127,655	50,423	###	###	0.1
2025-Jan-06 Mon	0.79	0.8	0.785	0.8	6,172	###	83.1	83.1	0.1
2025-Jan-03 Fri	0.785	0.81	0.78	###	7,945	###	###	###	0.0
2025-Jan-02 Thu	0.78	0.8	0.78	0.8			84.4	84.4	0.1
2024-Dec-31 Tue	0.79	0.8	0.79	0.8			###	###	0.1
2024-Dec-30 Mon	###	###	0.78	0.78	9,041	3,525	###	###	0.1
2024-Dec-27 Fri	###	###	###	###			59.6	59.6	0.0
2024-Dec-24 Tue	###	0.81	###	###			###	###	0.0
2024-Dec-23 Mon	0.79	0.8	0.78	0.8	21,040	16,621	###	###	0.1
2024-Dec-20 Fri	###	0.8	0.79	0.79	2,643	###	###	###	###
2024-Dec-19 Thu	0.8	0.8	0.78	###	137,629	108,726	###	###	0.0
2024-Dec-18 Wed	###	###	0.8	0.8			###	###	0.1
2024-Dec-17 Tue	0.8	0.8	0.8	0.8			###	###	0.1
2024-Dec-16 Mon	0.8	###	0.8	0.8			78.8	78.8	0.1
2024-Dec-13 Fri	0.79	0.8	0.79	0.8			81.7	81.7	0.1
2024-Dec-12 Thu	0.785	0.79	0.785	0.79	17,459	13,748	###	###	###
2024-Dec-11 Wed	0.8	0.8	0.79	0.79			25.0	25.0	###
2024-Dec-10 Tue	###	###	0.79	0.79	69,940	27,626	###	###	###
2024-Dec-09 Mon	###	###	###	0.81	105,057	0	###	###	0.1
2024-Dec-06 Fri	0.82	0.82	###	0.81	31,340	12,849	24.9	24.9	0.1
2024-Dec-05 Thu	###	###	###	###			67.3	67.3	0.0
2024-Dec-04 Wed	0.8	0.82	0.79	0.79	245,424	###	22.9	22.9	###
2024-Dec-03 Tue	0.825	0.825	0.78	###	175,387	140,748	###	###	0.0
2024-Dec-02 Mon	0.845	0.845	0.825	0.825			21.6	21.6	0.1
2024-Nov-29 Fri	###	0.845	0.83	0.845			76.1	76.1	###
2024-Nov-28 Thu	###	0.84	###	0.84	23,254	###	74.6	74.6	###
2024-Nov-27 Wed	0.83	###	0.825	###			75.2	75.2	0.0
2024-Nov-26 Tue	0.83	###	0.83	0.83			73.0	73.0	###
2024-Nov-25 Mon	###	0.84	0.83	0.83			###	###	###
2024-Nov-22 Fri	0.825	0.8375	0.825	0.825			68.6	68.6	0.1
2024-Nov-21 Thu	0.825	###	0.825	0.825			###	###	0.1
2024-Nov-20 Wed	0.84	0.84	0.83	0.84	23,380	19,522	78.3	78.3	###
2024-Nov-19 Tue	0.84	0.845	0.825	###	123,448	103,079	30.1	30.1	0.0
2024-Nov-18 Mon	0.85	0.8525	0.84	0.845			###	###	###
2024-Nov-15 Fri	0.83	0.85	0.83	0.85			###	###	###
2024-Nov-14 Thu	0.85	0.85	0.83	0.84			30.4	30.4	###
2024-Nov-13 Wed	0.85	0.85	0.84	0.84			###	###	###
2024-Nov-12 Tue	0.86	0.86	0.84	0.86			68.6	68.6	###
2024-Nov-11 Mon	0.84	0.86	###	0.86	16,675	7,170	###	###	###
2024-Nov-08 Fri	0.84	###	###	0.84	16,741	0	###	###	###
2024-Nov-07 Thu	0.85	0.86	0.84	0.84			34.7	34.7	###
2024-Nov-06 Wed	0.885	0.885	0.885	0.885			###	###	###
2024-Nov-05 Tue	0.855	0.885	0.84	0.885			###	###	###
2024-Nov-04 Mon	0.875	0.885	0.85	0.85			###	###	###
2024-Nov-01 Fri	0.88	0.885	###	###	92,542	40,949	21.1	21.1	0.0
2024-Oct-31 Thu	0.87	###	0.87	###			###	###	0.0
2024-Oct-30 Wed	0.885	###	###	###	87,741	0	20.6	20.6	0.0
2024-Oct-29 Tue	0.87	###	0.87	0.885	304,443	###	83.2	83.2	###
2024-Oct-28 Mon	0.88	0.885	###	0.87	336,485	###	30.3	30.3	0.1
2024-Oct-25 Fri	###	###	0.88	0.88	44,628	###	###	###	0.1
2024-Oct-24 Thu	0.89	0.89	0.88	0.885	42,757	###	34.5	34.5	###
2024-Oct-23 Wed	###	###	0.885	0.89			32.4	32.4	###
2024-Oct-22 Tue	###	###	0.86	0.88	62,171	###	24.2	24.2	0.1
2024-Oct-21 Mon	0.87	###	0.86	###	102,654	44,141	###	###	0.0
2024-Oct-18 Fri	0.8825	###	###	###			###	###	0.0
2024-Oct-17 Thu	###	###	###	0.875	115,058	0	17.0	17.0	0.1
2024-Oct-16 Wed	###	###	###	###			###	###	0.0
2024-Oct-15 Tue	0.875	###	0.875	###	188,777	82,589	###	###	0.0
2024-Oct-14 Mon	0.89	###	0.875	0.88			28.0	28.0	0.1
2024-Oct-11 Fri	0.87	0.88	0.8675	0.87	64,345	56,221	###	###	0.1
2024-Oct-10 Thu	0.855	0.88	0.855	0.88	280,574	###	83.9	83.9	0.1
2024-Oct-09 Wed	###	###	0.85	0.855	50,451	21,441	26.0	26.0	###
2024-Oct-08 Tue	0.84	0.86	###	0.86	78,823	###	###	###	###
2024-Oct-07 Mon	0.845	0.85	0.8375	0.85	61,152	###	69.8	69.8	###
2024-Oct-04 Fri	0.84	0.845	0.83	0.845	24,025	20,120	###	###	###
2024-Oct-03 Thu	0.825	0.845	0.825	0.845	38,748	32,354	87.9	87.9	###
2024-Oct-02 Wed	0.825	0.845	###	0.825			###	###	0.1
2024-Oct-01 Tue	###	0.84	0.8	0.825			###	###	0.1
2024-Sep-30 Mon	0.845	0.85	###	###	82,727	35,158	###	###	0.0
2024-Sep-27 Fri	0.83	0.85	0.83	0.845	135,680	113,971	###	###	###
2024-Sep-26 Thu	0.825	0.845	0.81	0.845			77.3	77.3	###
2024-Sep-25 Wed	0.79	0.825	0.79	0.82			###	###	0.1
2024-Sep-24 Tue	0.775	0.8	0.775	###			###	###	0.0
2024-Sep-23 Mon	0.785	0.8	0.77	0.78	402,977	###	30.7	30.7	0.1
2024-Sep-20 Fri	0.8	0.82	0.74	0.785	434,327	338,775	###	###	###
2024-Sep-19 Thu	0.8	0.82	0.76	0.8			62.4	62.4	0.1
2024-Sep-18 Wed	###	0.82	###	0.8075	84,620	###	70.8	70.8	0.1
2024-Sep-17 Tue	0.825	0.83	0.81	0.82	118,585	###	28.6	28.6	0.1
2024-Sep-16 Mon	0.8	0.845	0.8	0.845			93.6	93.6	###
2024-Sep-13 Fri	0.84	0.84	###	###	45,688	19,188	###	###	0.0
2024-Sep-12 Thu	0.845	0.845	0.83	0.84	40,151	33,626	###	###	###
2024-Sep-11 Wed	0.86	0.86	0.84	0.84			###	###	###
2024-Sep-10 Tue	###	###	###	###			###	###	0.0
2024-Sep-09 Mon	###	###	0.945	###	306,051	###	64.1	64.1	0.0
2024-Sep-06 Fri	0.975	0.975	0.955	###			25.4	25.4	0.0
2024-Sep-05 Thu	0.975	0.975	###	0.975			71.1	71.1	###
2024-Sep-04 Wed	###	0.975	###	0.975			###	###	###
2024-Sep-03 Tue	###	###	0.9575	0.975			###	###	###
2024-Sep-02 Mon	###	###	###	###	693,275	0	67.8	67.8	0.0
2024-Aug-30 Fri	###	###	###	###			###	###	0.0
2024-Aug-29 Thu	###	###	0.945	###			68.1	68.1	0.0
2024-Aug-28 Wed	###	###	###	###			20.8	20.8	0.0
2024-Aug-27 Tue	###	###	###	###			78.2	78.2	0.0
2024-Aug-26 Mon	0.975	###	###	###			###	###	0.0
2024-Aug-23 Fri	###	0.975	###	###	573,651	279,654	85.3	85.3	0.0
2024-Aug-22 Thu	###	###	###	###			81.7	81.7	0.0
2024-Aug-21 Wed	0.875	0.875	###	###			###	###	0.0
2024-Aug-20 Tue	0.88	0.885	0.85	0.87	40,972	35,543	30.9	30.9	0.1
2024-Aug-19 Mon	0.875	0.89	0.85	0.88			###	###	0.1
2024-Aug-16 Fri	0.8575	0.88	0.8575	0.88	176,651	###	84.1	84.1	0.1
2024-Aug-15 Thu	0.85	0.8575	0.85	0.85	22,847	###	###	###	###
2024-Aug-14 Wed	0.84	0.88	0.84	0.88			###	###	0.1
2024-Aug-13 Tue	0.8225	0.84	0.8225	0.83	131,144	###	78.3	78.3	###
2024-Aug-12 Mon	0.83	0.83	0.825	0.83			71.3	71.3	###
2024-Aug-09 Fri	0.84	0.84	0.84	0.84	0				###
2024-Aug-08 Thu	0.81	0.845	0.81	0.84	66,475	###	###	###	###
2024-Aug-07 Wed	0.8425	0.845	0.8	0.8			8.0	8.0	0.1
2024-Aug-06 Tue	0.845	0.85	0.83	###			20.7	20.7	0.0
2024-Aug-05 Mon	0.885	0.885	0.845	0.845			###	###	###
2024-Aug-02 Fri	0.885	###	0.8725	0.885	135,688	###	###	###	###
2024-Aug-01 Thu	###	###	0.89	0.89	184,585	82,140	###	###	###
2024-Jul-31 Wed	0.88	###	0.88	0.89			###	###	###
2024-Jul-30 Tue	0.885	0.885	0.88	0.88			###	###	0.1
2024-Jul-29 Mon	0.8925	###	0.88	0.885	63,822	28,081	###	###	###
2024-Jul-26 Fri	0.89	###	0.88	0.88	215,053	94,623	###	###	0.1
2024-Jul-25 Thu	###	###	0.825	###	429,585	###	###	###	0.0
2024-Jul-24 Wed	0.84	0.84	0.82	0.82			17.6	17.6	0.1
2024-Jul-23 Tue	0.84	0.85	0.84	0.85	132,753	112,176	79.8	79.8	###
2024-Jul-22 Mon	0.85	0.86	0.85	0.86	125	###	###	###	###
2024-Jul-19 Fri	0.8625	###	0.84	0.84	101,026	###	14.5	14.5	###
2024-Jul-18 Thu	0.85	0.87	0.85	0.87			###	###	0.1
2024-Jul-17 Wed	0.84	###	0.8325	###			87.4	87.4	0.0
2024-Jul-16 Tue	###	0.85	###	###	1,923	###	###	###	0.0
2024-Jul-15 Mon	0.83	0.83	###	0.83			###	###	###
2024-Jul-12 Fri	0.83	0.845	0.83	0.845	477	###	###	###	###
2024-Jul-11 Thu	0.84	0.84	0.84	0.84			###	###	###
2024-Jul-10 Wed	0.845	0.845	0.8225	0.84	54,556	45,486	###	###	###
2024-Jul-09 Tue	0.825	0.845	0.825	0.845	11,041	###	86.7	86.7	###
2024-Jul-08 Mon	0.83	0.83	0.83	0.83	21,980	18,243	71.3	71.3	###
2024-Jul-05 Fri	0.845	0.845	0.825	0.825			13.3	13.3	0.1
2024-Jul-04 Thu	0.86	0.86	###	0.84			###	###	###
2024-Jul-03 Wed	###	0.875	###	0.875			95.6	95.6	0.1
2024-Jul-02 Tue	###	###	###	###	1,520	0	69.0	69.0	0.0
2024-Jul-01 Mon	0.845	0.85	###	###			25.7	25.7	0.0
2024-Jun-28 Fri	0.85	0.86	0.84	0.84	76,550	###	###	###	###
2024-Jun-27 Thu	0.85	0.85	0.84	0.85	168,559	###	###	###	###
2024-Jun-26 Wed	0.85	0.85	###	0.845	47,951	20,379	###	###	###
2024-Jun-25 Tue	0.84	0.845	###	0.845	123,959	52,372	69.5	69.5	###
2024-Jun-24 Mon	0.84	0.84	###	0.84	234,041	###	###	###	###
2024-Jun-21 Fri	0.845	0.845	0.84	0.84	98,250	82,775	30.9	30.9	###
2024-Jun-20 Thu	0.87	0.87	0.84	0.84	17,751	15,177	12.8	12.8	###
2024-Jun-19 Wed	0.875	0.88	0.87	0.88	161,684	141,473	74.0	74.0	0.1
2024-Jun-18 Tue	0.85	0.875	0.85	0.875	329,459	284,158	###	###	0.1
2024-Jun-17 Mon	###	0.85	0.83	0.85	234,273	196,789	###	###	###
2024-Jun-14 Fri	0.83	0.84	0.83	0.84	113,051	###	###	###	###
2024-Jun-13 Thu	0.83	###	0.83	###			###	###	0.0
2024-Jun-12 Wed	0.83	###	0.83	###			###	###	0.0
2024-Jun-11 Tue	0.83	0.84	0.83	0.83	153,279	127,987	78.5	78.5	###
2024-Jun-07 Fri	0.83	0.845	0.83	0.845			82.6	82.6	###
2024-Jun-06 Thu	0.83	0.83	0.825	0.83	2,773	###	69.5	69.5	###
2024-Jun-05 Wed	0.84	0.845	0.83	0.83			27.5	27.5	###
2024-Jun-04 Tue	0.84	0.845	0.82	0.82	302,723	###	###	###	0.1
2024-Jun-03 Mon	###	0.85	0.81	0.845			###	###	###
2024-May-31 Fri	###	###	0.8	0.81	410,251	###	###	###	0.1
2024-May-30 Thu	0.775	0.81	0.77	0.81			93.3	93.3	0.1
2024-May-29 Wed	0.785	0.79	0.775	0.775			29.3	29.3	0.1
2024-May-28 Tue	###	0.8	0.785	0.785	345,121	###	28.6	28.6	###
2024-May-27 Mon	0.79	0.79	0.79	0.79			67.8	67.8	###
2024-May-24 Fri	###	0.8	###	0.8	58,656	###	72.4	72.4	0.1
2024-May-23 Thu	###	###	0.78	###	18,344	7,154	67.2	67.2	0.0
2024-May-22 Wed	0.8	###	0.8	###	106,559	42,623	###	###	0.0
2024-May-21 Tue	0.76	0.76	0.76	0.76			###	###	0.1
2024-May-20 Mon	0.76	###	0.755	###	27,242	10,283	###	###	0.0
2024-May-17 Fri	0.755	0.76	0.755	0.76	4,549	3,445	73.2	73.2	0.1
2024-May-16 Thu	0.76	###	0.73	###	229,645	83,820	###	###	0.0
2024-May-15 Wed	0.76	0.76	0.76	0.76			72.1	72.1	0.1