Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Jul-08 08:50:26 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GOR) GOLD ROAD RESOURCES LIMITED Daily Prices...

     Prev Section TOC    Company Info for GOR    Limits Next Section


Company Details for (GOR) GOLD ROAD RESOURCES LIMITED

Listing Code GOR
Listing Name GOLD ROAD RESOURCES LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 7th July 2025
Latest price with VOLUME for GOR .. Monday 7th July 2025

GOR 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 ### 21,320 0.4
MAX 3.48 ### 99.8


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (GOR) GOLD ROAD RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jul-07 Mon 3.25 3.29 ### 3.2 28.0 28.0 0.2
2025-Jul-04 Fri 3.27 ### 3.25 3.25 30.1 30.1 0.2
2025-Jul-03 Thu 3.27 ### 3.26 3.27 ### ### ###
2025-Jul-02 Wed 3.27 3.29 3.25 3.27 5,607,875 18,337,751 64.9 64.9 ###
2025-Jul-01 Tue 3.29 ### 3.27 3.27 27.8 27.8 ###
2025-Jun-30 Mon 3.28 ### 3.26 3.27 ### ### ###
2025-Jun-27 Fri 3.27 ### 3.25 3.27 64.4 64.4 ###
2025-Jun-26 Thu ### ### 3.27 3.28 19.8 19.8 0.2
2025-Jun-25 Wed ### ### 3.29 ### 8,190,340 ### 71.9 71.9 0.0
2025-Jun-24 Tue ### ### ### ### 20.9 20.9 0.0
2025-Jun-23 Mon ### 3.385 ### ### 11,383,479 ### 43.1 43.1 0.0
2025-Jun-20 Fri ### ### ### ### 9,989,621 0 ### ### 0.0
2025-Jun-19 Thu ### ### ### ### 4,972,449 0 78.7 78.7 0.0
2025-Jun-18 Wed ### ### ### ### 4,607,029 0 28.3 28.3 0.0
2025-Jun-17 Tue ### ### ### ### 5,011,659 0 ### ### 0.0
2025-Jun-16 Mon 3.48 3.48 ### ### 13,072,259 ### 17.3 17.3 0.0
2025-Jun-13 Fri 3.42 3.48 3.42 3.44 78.0 78.0 0.2
2025-Jun-12 Thu ### 3.42 ### ### 16,687,846 ### 70.2 70.2 0.0
2025-Jun-11 Wed ### 3.4 ### ### 10,043,243 ### 73.7 73.7 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### 3.4 ### ### 12,452,220 21,168,774 ### ### 0.0
2025-Jun-05 Thu 3.4 3.4 ### ### 6,993,448 ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 10,719,223 0 ### ### 0.0
2025-Jun-03 Tue 3.45 3.46 ### ### 12,846,681 22,224,758 ### ### 0.0
2025-Jun-02 Mon 3.4 3.41 ### ### 7,855,251 ### 33.5 33.5 0.0
2025-May-30 Fri ### 3.4 ### 3.4 9,194,274 ### ### ### 0.2
2025-May-29 Thu ### ### ### ### 34.9 34.9 0.0
2025-May-28 Wed ### ### ### ### 72.9 72.9 0.0
2025-May-27 Tue ### ### 3.345 ### 6,994,878 ### 69.2 69.2 0.0
2025-May-26 Mon ### ### 3.345 ### 69.4 69.4 0.0
2025-May-23 Fri ### ### ### ### ### ### 0.0
2025-May-22 Thu ### ### ### ### 5,952,648 0 ### ### 0.0
2025-May-21 Wed ### ### 3.28 3.28 31.8 31.8 0.2
2025-May-20 Tue ### ### 3.23 3.26 25.1 25.1 0.2
2025-May-19 Mon 3.25 3.29 3.24 3.29 8,187,485 ### 83.8 83.8 ###
2025-May-16 Fri 3.25 3.28 3.24 3.24 7,964,023 ### ### ### ###
2025-May-15 Thu 3.23 3.24 3.2 3.2 ### ### 0.2
2025-May-14 Wed ### 3.25 ### 3.24 10,007,079 ### ### ### ###
2025-May-13 Tue 3.24 3.25 ### ### ### ### 0.0
2025-May-12 Mon 3.29 ### 3.26 3.27 36.9 36.9 ###
2025-May-09 Fri 3.28 ### 3.26 3.28 19,556,379 ### 64.1 64.1 0.2
2025-May-08 Thu 3.28 ### 3.28 ### ### ### 0.0
2025-May-07 Wed ### ### 3.29 ### 21,316,985 35,066,440 29.6 29.6 0.0
2025-May-06 Tue 3.27 ### 3.26 3.29 13,612,153 ### 68.7 68.7 ###
2025-May-05 Mon ### ### ### 3.25 29,644,542 0 30.8 30.8 0.2
2025-May-02 Fri ### 3 ### ### 523,053 784,579 25.1 25.1 0.0
2025-May-01 Thu ### ### ### ### 3,304,781 0 32.3 32.3 0.0
2025-Apr-30 Wed ### ### 2.975 ### 31.6 31.6 0.0
2025-Apr-29 Tue ### ### ### ### 6,193,448 0 62.4 62.4 0.0
2025-Apr-28 Mon ### ### ### ### 35.9 35.9 0.0
2025-Apr-24 Thu ### 3.2 ### ### ### ### 0.0
2025-Apr-23 Wed 3.2 3.26 ### ### ### ### 0.0
2025-Apr-22 Tue 3.27 ### 3.25 ### 5,011,249 8,143,279 ### ### 0.0
2025-Apr-17 Thu ### ### 3.21 3.26 23.2 23.2 0.2
2025-Apr-16 Wed ### 3.23 ### 3.23 ### ### ###
2025-Apr-15 Tue ### ### ### ### 76.8 76.8 0.0
2025-Apr-14 Mon ### ### ### ### 9,372,279 0 65.0 65.0 0.0
2025-Apr-11 Fri ### ### ### ### 18,210,354 0 22.6 22.6 0.0
2025-Apr-10 Thu ### ### ### ### 38.0 38.0 0.0
2025-Apr-09 Wed 3 ### ### 3 77.2 77.2 0.2
2025-Apr-08 Tue ### ### ### ### 5,282,859 0 82.3 82.3 0.0
2025-Apr-07 Mon 2.8 ### 2.79 ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 5,145,948 0 83.7 83.7 0.0
2025-Apr-03 Thu ### ### ### ### 74.9 74.9 0.0
2025-Apr-02 Wed ### ### 2.88 ### 74.8 74.8 0.0
2025-Apr-01 Tue ### ### 2.89 ### 39.5 39.5 0.0
2025-Mar-31 Mon ### ### 2.87 2.89 5,367,722 7,702,681 ### ### ###
2025-Mar-28 Fri ### ### 2.885 ### 5,319,723 ### 20.5 20.5 0.0
2025-Mar-27 Thu 2.85 3 2.85 ### 8,476,440 24,793,587 87.6 87.6 0.0
2025-Mar-26 Wed 2.85 2.885 2.81 2.82 25.0 25.0 ###
2025-Mar-25 Tue ### 2.84 ### 2.79 ### ### ###
2025-Mar-24 Mon ### 2.45 ### 2.45 8,989,952 ### 89.4 89.4 0.2
2025-Mar-21 Fri 2.44 ### ### ### 17.1 17.1 0.0
2025-Mar-20 Thu 2.4 2.47 ### 2.46 8,759,185 ### ### ### 0.2
2025-Mar-19 Wed 2.48 2.49 2.41 2.41 15.8 15.8 0.2
2025-Mar-18 Tue 2.58 ### 2.49 2.51 7,518,884 ### ### ### ###
2025-Mar-17 Mon ### 2.655 ### ### 63.6 63.6 0.0
2025-Mar-14 Fri ### ### ### ### 4,493,049 0 63.2 63.2 0.0
2025-Mar-13 Thu 2.54 ### 2.53 ### 82.2 82.2 0.0
2025-Mar-12 Wed 2.5 2.53 2.48 2.51 3,351,876 8,396,449 73.0 73.0 ###
2025-Mar-11 Tue 2.54 2.54 2.425 2.48 26.5 26.5 0.2
2025-Mar-10 Mon 2.57 2.59 2.55 2.59 3,256,478 8,369,148 ### ### 0.2
2025-Mar-07 Fri 2.54 2.56 ### 2.55 76.9 76.9 0.2
2025-Mar-06 Thu 2.55 2.58 2.525 2.58 ### ### 0.2
2025-Mar-05 Wed 2.48 2.52 2.47 2.52 4,498,421 ### 81.3 81.3 ###
2025-Mar-04 Tue 2.5 2.5 2.44 2.48 3,091,256 ### 35.8 35.8 0.2
2025-Mar-03 Mon 2.42 2.49 ### 2.47 4,581,550 5,704,029 ### ### ###
2025-Feb-28 Fri 2.48 2.48 ### 2.43 31.1 31.1 ###
2025-Feb-27 Thu 2.55 2.55 2.5 2.52 23.3 23.3 ###
2025-Feb-26 Wed 2.56 2.56 ### 2.5 3,877,943 ### ### ### 0.2
2025-Feb-25 Tue 2.53 2.59 2.5 2.59 3,658,389 ### 85.8 85.8 0.2
2025-Feb-24 Mon 2.44 2.52 2.4 2.52 6,908,428 ### 89.8 89.8 ###
2025-Feb-21 Fri ### ### 2.53 2.56 ### ### 0.2
2025-Feb-20 Thu ### ### 2.59 ### 4,090,177 5,296,779 ### ### 0.0
2025-Feb-19 Wed ### 2.655 ### ### 3,943,581 ### ### ### 0.0
2025-Feb-18 Tue 2.59 ### 2.55 2.57 2,056,727 2,622,326 ### ### ###
2025-Feb-17 Mon 2.54 2.58 2.53 2.56 2,417,673 6,177,154 ### ### 0.2
2025-Feb-14 Fri ### ### 2.585 ### 4,032,527 5,212,041 32.6 32.6 0.0
2025-Feb-13 Thu ### ### 2.56 2.58 4,885,720 6,253,721 ### ### 0.2
2025-Feb-12 Wed 2.59 ### 2.57 2.58 4,295,978 ### ### ### 0.2
2025-Feb-11 Tue ### ### ### ### 4,291,255 0 ### ### 0.0
2025-Feb-10 Mon 2.59 ### 2.58 ### 2,570,955 ### ### ### 0.0
2025-Feb-07 Fri 2.56 ### 2.56 ### 3,721,475 4,763,488 ### ### 0.0
2025-Feb-06 Thu 2.58 ### 2.56 ### ### ### 0.0
2025-Feb-05 Wed 2.57 ### 2.54 2.56 4,874,779 ### 29.5 29.5 0.2
2025-Feb-04 Tue 2.51 2.59 2.48 2.55 ### ### 0.2
2025-Feb-03 Mon 2.47 2.51 2.445 2.49 82.7 82.7 0.2
2025-Jan-31 Fri 2.46 2.5 2.42 2.48 ### ### 0.2
2025-Jan-30 Thu 2.53 2.53 2.46 2.48 21.2 21.2 0.2
2025-Jan-29 Wed 2.4 ### ### 2.48 86.6 86.6 0.2
2025-Jan-28 Tue ### 2.4 ### 2.4 5,947,549 7,137,058 ### ### ###
2025-Jan-24 Fri 2.48 2.48 2.425 2.47 3,659,444 8,974,786 ### ### ###
2025-Jan-23 Thu 2.48 2.5 2.45 2.47 ### ### ###
2025-Jan-22 Wed 2.5 2.52 2.44 2.52 ### ### ###
2025-Jan-21 Tue 2.45 2.51 ### 2.46 ### ### 0.2
2025-Jan-20 Mon 2.41 2.45 2.4 2.44 ### ### 0.2
2025-Jan-17 Fri ### ### ### ### 4,601,422 0 83.1 83.1 0.0
2025-Jan-16 Thu ### ### 2.325 ### 5,244,976 6,097,284 ### ### 0.0
2025-Jan-15 Wed 2.28 ### 2.275 ### 3,147,189 3,579,927 81.5 81.5 0.0
2025-Jan-14 Tue 2.25 2.27 2.21 2.27 74.6 74.6 0.2
2025-Jan-13 Mon ### 2.24 ### 2.24 ### ### ###
2025-Jan-10 Fri ### ### ### ### 3,123,523 0 ### ### 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 82.6 82.6 0.0
2025-Jan-07 Tue ### 2.125 ### ### 30.5 30.5 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 1,792,451 0 ### ### 0.0
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon ### ### ### ### ### ### 0.0
2024-Dec-27 Fri ### ### ### ### 75.6 75.6 0.0
2024-Dec-24 Tue ### ### ### ### 1,050,254 0 24.4 24.4 0.0
2024-Dec-23 Mon ### 2.075 2.045 ### 62.1 62.1 0.0
2024-Dec-20 Fri ### ### ### ### 28.3 28.3 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed ### ### 2.075 ### 4,174,080 ### ### ### 0.0
2024-Dec-17 Tue ### ### ### ### 86.4 86.4 0.0
2024-Dec-16 Mon ### ### 2.055 ### 2,442,287 2,509,449 78.8 78.8 0.0
2024-Dec-13 Fri ### ### ### ### 2,346,479 0 ### ### 0.0
2024-Dec-12 Thu ### ### 2.145 ### 33.7 33.7 0.0
2024-Dec-11 Wed ### ### ### ### 23.7 23.7 0.0
2024-Dec-10 Tue ### ### ### ### 3,441,128 0 ### ### 0.0
2024-Dec-09 Mon ### ### ### ### ### ### 0.0
2024-Dec-06 Fri ### ### ### ### ### ### 0.0
2024-Dec-05 Thu ### ### 2 ### 3,594,976 3,594,976 ### ### 0.0
2024-Dec-04 Wed ### ### 1.975 2 ### ### 0.1
2024-Dec-03 Tue 2 ### ### 2 8,714,457 0 ### ### 0.1
2024-Dec-02 Mon ### ### ### ### 21,723,920 0 ### ### 0.0
2024-Nov-29 Fri 1.87 1.875 1.8375 ### 1,734,389 3,219,459 ### ### 0.0
2024-Nov-28 Thu 1.87 1.875 1.8425 1.86 28.8 28.8 0.1
2024-Nov-27 Wed 1.855 ### ### 1.87 77.4 77.4 ###
2024-Nov-26 Tue 1.83 ### 1.82 1.86 3,219,620 2,929,854 83.9 83.9 0.1
2024-Nov-25 Mon ### ### 1.855 1.86 18.2 18.2 0.1
2024-Nov-22 Fri ### 1.925 1.885 ### 32.6 32.6 0.0
2024-Nov-21 Thu 1.85 ### 1.845 ### ### ### 0.0
2024-Nov-20 Wed 1.84 1.86 ### ### 1,988,379 ### 44.0 44.0 0.0
2024-Nov-19 Tue 1.785 1.8375 1.785 1.825 ### ### ###
2024-Nov-18 Mon 1.76 ### 1.745 1.76 2,802,887 ### ### ### 0.1
2024-Nov-15 Fri ### 1.75 1.7125 ### 78.2 78.2 0.0
2024-Nov-14 Thu 1.73 1.75 1.7 ### ### ### 0.0
2024-Nov-13 Wed 1.75 1.775 1.745 1.76 75.7 75.7 0.1
2024-Nov-12 Tue 1.77 1.79 1.73 ### 4,332,389 ### ### ### 0.0
2024-Nov-11 Mon ### 1.8375 1.79 1.825 77.9 77.9 ###
2024-Nov-08 Fri 1.82 1.845 ### 1.825 4,273,073 ### 68.6 68.6 ###
2024-Nov-07 Thu ### ### 1.74 1.785 8,022,347 6,979,441 23.5 23.5 0.1
2024-Nov-06 Wed ### 1.945 ### ### ### ### 0.0
2024-Nov-05 Tue 1.955 ### 1.925 1.925 3,944,344 ### 22.7 22.7 0.1
2024-Nov-04 Mon 1.985 ### 1.9525 ### 34.7 34.7 0.0
2024-Nov-01 Fri ### 2 ### 1.975 34.7 34.7 ###
2024-Oct-31 Thu ### ### ### 2 88.0 88.0 0.1
2024-Oct-30 Wed ### ### 1.89 ### 6,412,821 ### 80.6 80.6 0.0
2024-Oct-29 Tue ### 1.925 1.88 ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 3,412,883 0 24.4 24.4 0.0
2024-Oct-25 Fri ### ### ### ### 5,312,979 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### 1.955 ### ### ###
2024-Oct-23 Wed ### 1.975 1.945 1.975 3,179,352 6,231,529 ### ### ###
2024-Oct-22 Tue ### 1.9675 ### ### 4,217,459 4,148,925 ### ### 0.0
2024-Oct-21 Mon 1.925 ### 1.925 1.945 5,436,349 5,232,485 ### ### 0.1
2024-Oct-18 Fri 1.89 ### 1.8725 ### 3,598,727 ### ### ### 0.0
2024-Oct-17 Thu ### ### 1.855 ### 5,616,254 5,209,075 ### ### 0.0
2024-Oct-16 Wed 1.82 1.88 ### 1.86 ### ### 0.1
2024-Oct-15 Tue 1.79 1.82 1.785 1.82 80.5 80.5 ###
2024-Oct-14 Mon 1.775 1.79 1.76 1.79 ### ### 0.1
2024-Oct-11 Fri 1.76 1.7875 1.75 1.775 ### ### ###
2024-Oct-10 Thu 1.725 1.75 1.7225 ### 1,258,448 2,184,980 69.3 69.3 0.0
2024-Oct-09 Wed 1.745 1.77 1.73 ### 4,075,020 7,131,285 ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 2,846,447 0 ### ### 0.0
2024-Oct-07 Mon ### 1.74 ### 1.725 ### ### ###
2024-Oct-04 Fri ### ### 1.645 ### 88.1 88.1 0.0
2024-Oct-03 Thu ### ### ### 1.675 19.6 19.6 ###
2024-Oct-02 Wed 1.71 1.725 1.7 ### ### ### 0.0
2024-Oct-01 Tue 1.675 1.685 1.655 1.685 3,393,842 ### ### ### ###
2024-Sep-30 Mon 1.71 1.73 1.6825 1.71 6,531,440 ### ### ### 0.1
2024-Sep-27 Fri 1.74 1.785 1.71 1.74 7,630,241 13,333,846 ### ### 0.1
2024-Sep-26 Thu ### ### ### ### 6,944,185 0 69.7 69.7 0.0
2024-Sep-25 Wed ### 1.725 ### 1.685 36.4 36.4 ###
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### 1.685 ### 1.675 3,600,545 3,033,459 ### ### ###
2024-Sep-20 Fri 1.655 1.675 1.6325 ### ### ### 0.0
2024-Sep-19 Thu 1.625 ### ### ### ### ### 0.0
2024-Sep-18 Wed ### 1.625 1.57 ### 5,391,040 8,612,186 81.4 81.4 0.0
2024-Sep-17 Tue ### 1.6475 ### ### 3,183,142 ### ### ### 0.0
2024-Sep-16 Mon ### 1.685 ### ### 3,555,357 2,995,388 21.1 21.1 0.0
2024-Sep-13 Fri ### ### 1.625 ### ### ### 0.0
2024-Sep-12 Thu 1.54 1.56 ### 1.56 2,865,973 2,235,458 72.4 72.4 ###
2024-Sep-11 Wed ### 1.58 1.53 ### ### ### 0.0
2024-Sep-10 Tue 1.55 ### ### 1.53 ### ### ###
2024-Sep-09 Mon 1.52 ### 1.485 1.53 69.3 69.3 ###
2024-Sep-06 Fri 1.56 1.58 1.52 1.555 5,075,224 ### ### ### ###
2024-Sep-05 Thu 1.57 1.585 1.55 1.56 6,222,071 ### ### ### ###
2024-Sep-04 Wed ### ### 1.57 1.57 7,945,049 ### 11.9 11.9 0.1
2024-Sep-03 Tue ### 1.71 1.625 1.7 9,373,559 ### ### ### ###
2024-Sep-02 Mon ### ### 1.58 ### 4,319,876 ### 80.0 80.0 0.0
2024-Aug-30 Fri 1.655 ### ### 1.625 8,464,976 0 15.3 15.3 ###
2024-Aug-29 Thu ### ### 1.625 1.645 5,455,921 ### ### ### 0.1
2024-Aug-28 Wed ### 1.725 ### 1.675 25.8 25.8 ###
2024-Aug-27 Tue 1.745 1.75 ### 1.71 4,597,879 4,023,144 20.9 20.9 0.1
2024-Aug-26 Mon 1.825 1.83 1.725 1.74 10.7 10.7 0.1
2024-Aug-23 Fri 1.82 1.83 1.78 1.82 65.9 65.9 ###
2024-Aug-22 Thu 1.845 1.855 1.83 1.845 4,088,081 7,532,289 67.9 67.9 ###
2024-Aug-21 Wed ### 1.845 1.81 1.845 2,939,654 ### 75.9 75.9 ###
2024-Aug-20 Tue 1.855 1.86 1.82 1.82 3,467,373 ### 23.3 23.3 ###
2024-Aug-19 Mon ### 1.87 1.825 1.825 3,981,046 7,354,982 ### ### ###
2024-Aug-16 Fri 1.79 1.8 1.775 ### 4,966,343 ### 68.0 68.0 0.0
2024-Aug-15 Thu 1.78 ### ### 1.775 2,658,685 0 ### ### ###
2024-Aug-14 Wed 1.785 1.82 1.775 1.775 3,884,726 ### ### ### ###
2024-Aug-13 Tue 1.77 1.79 1.75 1.75 26.2 26.2 0.1
2024-Aug-12 Mon 1.73 1.73 ### 1.71 2,065,984 1,787,076 ### ### 0.1
2024-Aug-09 Fri ### 1.71 ### ### 3,701,856 3,165,086 ### ### 0.0
2024-Aug-08 Thu 1.685 ### 1.625 1.625 16.6 16.6 ###
2024-Aug-07 Wed 1.655 1.7 ### 1.685 ### ### ###
2024-Aug-06 Tue ### ### ### ### 5,109,451 0 60.6 60.6 0.0
2024-Aug-05 Mon ### 1.7425 1.685 ### 5,313,943 ### 61.3 61.3 0.0
2024-Aug-02 Fri 1.675 1.75 1.675 1.745 8,225,350 ### ### ### 0.1
2024-Aug-01 Thu 1.77 1.775 ### 1.72 11,453,743 ### ### ### 0.1
2024-Jul-31 Wed ### ### 1.56 ### 8,968,227 ### 91.0 91.0 0.0
2024-Jul-30 Tue 1.72 1.72 1.7 1.71 30.9 30.9 0.1
2024-Jul-29 Mon 1.755 ### 1.72 1.74 30.4 30.4 0.1
2024-Jul-26 Fri 1.78 1.785 1.73 ### ### ### 0.0
2024-Jul-25 Thu 1.785 ### 1.7625 1.775 36.8 36.8 ###
2024-Jul-24 Wed 1.76 ### 1.76 1.81 87.1 87.1 ###
2024-Jul-23 Tue 1.8 1.8 1.755 1.76 1,440,489 ### ### ### 0.1
2024-Jul-22 Mon 1.785 ### 1.775 1.785 3,361,747 2,983,550 70.0 70.0 0.1
2024-Jul-19 Fri 1.79 1.81 1.775 ### ### ### 0.0
2024-Jul-18 Thu 1.82 1.84 1.79 1.83 77.4 77.4 ###
2024-Jul-17 Wed ### 1.8575 ### ### 6,503,276 ### ### ### 0.0
2024-Jul-16 Tue 1.81 ### 1.78 ### 3,139,426 2,794,089 33.4 33.4 0.0
2024-Jul-15 Mon ### 1.82 1.7875 1.81 3,976,952 7,173,427 72.9 72.9 ###
2024-Jul-12 Fri ### ### 1.78 ### 60.2 60.2 0.0
2024-Jul-11 Thu 1.775 1.78 1.745 1.755 ### ### 0.1
2024-Jul-10 Wed ### 1.78 1.74 1.755 29.7 29.7 0.1
2024-Jul-09 Tue 1.75 ### 1.745 1.775 4,493,082 ### 82.7 82.7 ###
2024-Jul-08 Mon 1.81 1.825 1.79 1.79 ### ### 0.1
2024-Jul-05 Fri ### ### 1.775 1.785 2,358,628 2,093,282 ### ### 0.1
2024-Jul-04 Thu 1.79 ### 1.76 1.79 68.2 68.2 0.1
2024-Jul-03 Wed 1.74 1.755 1.73 1.745 3,146,428 5,482,650 69.4 69.4 0.1
2024-Jul-02 Tue 1.745 ### ### 1.74 4,313,557 0 ### ### 0.1
2024-Jul-01 Mon 1.71 1.75 ### 1.745 ### ### 0.1
2024-Jun-28 Fri ### ### ### 1.71 76.2 76.2 0.1
2024-Jun-27 Thu 1.625 ### ### ### 81.6 81.6 0.0
2024-Jun-26 Wed ### ### ### ### 3,940,150 0 32.4 32.4 0.0
2024-Jun-25 Tue ### ### 1.645 ### ### ### 0.0
2024-Jun-24 Mon ### 1.7 ### ### 27.7 27.7 0.0
2024-Jun-21 Fri 1.75 1.775 1.71 1.73 27.1 27.1 ###
2024-Jun-20 Thu ### ### ### ### 6,882,057 0 ### ### 0.0
2024-Jun-19 Wed ### 1.625 ### 1.625 ### ### ###
2024-Jun-18 Tue ### ### 1.59 1.59 3,955,875 3,144,920 24.3 24.3 ###
2024-Jun-17 Mon 1.58 ### 1.58 1.585 4,979,726 3,933,983 ### ### ###
2024-Jun-14 Fri ### 1.5725 1.55 1.56 3,105,152 ### 38.6 38.6 ###
2024-Jun-13 Thu 1.59 ### 1.575 1.575 4,486,282 3,532,947 ### ### 0.1
2024-Jun-12 Wed 1.575 1.59 1.56 1.57 38.3 38.3 0.1
2024-Jun-11 Tue ### ### 1.57 1.59 44.3 44.3 ###
2024-Jun-07 Fri ### 1.72 1.685 ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### ### ### 0.0
2024-Jun-05 Wed ### ### 1.585 ### ### ### 0.0
2024-Jun-04 Tue ### ### 1.5975 ### 80.8 80.8 0.0
2024-Jun-03 Mon ### 1.645 ### ### ### ### 0.0
2024-May-31 Fri ### 1.645 ### 1.645 6,183,748 ### ### ### 0.1
2024-May-30 Thu 1.655 1.6625 ### ### 18.0 18.0 0.0
2024-May-29 Wed ### ### ### 1.655 ### ### 0.1
2024-May-28 Tue 1.645 ### 1.6425 ### ### ### 0.0
2024-May-27 Mon ### 1.655 ### ### 80.0 80.0 0.0
2024-May-24 Fri 1.55 ### 1.545 1.59 84.4 84.4 ###
2024-May-23 Thu 1.59 ### 1.585 ### ### ### 0.0
2024-May-22 Wed ### ### ### ### 6,309,524 0 76.1 76.1 0.0
2024-May-21 Tue ### ### ### ### 13.2 13.2 0.0
2024-May-20 Mon ### 1.675 ### ### 7,476,787 ### 80.7 80.7 0.0
2024-May-17 Fri 1.59 1.6075 1.5725 1.575 26.7 26.7 0.1
2024-May-16 Thu 1.59 ### 1.585 ### 10,416,453 ### 81.4 81.4 0.0
2024-May-15 Wed ### ### 1.5475 1.55 4,784,279 ### 10.7 10.7 ###
2024-May-14 Tue 1.585 ### 1.555 ### 3,721,726 2,893,641 73.1 73.1 0.0
2024-May-13 Mon 1.625 ### 1.575 1.59 23.1 23.1 ###
2024-May-10 Fri ### ### 1.59 ### 8,220,689 6,535,447 ### ### 0.0
2024-May-09 Thu 1.57 1.57 1.54 1.55 4,370,945 ### 28.9 28.9 ###
2024-May-08 Wed 1.58 ### 1.555 1.57 6,061,350 ### ### ### 0.1
2024-May-07 Tue 1.59 ### 1.57 ### 6,123,552 4,806,988 62.6 62.6 0.0
2024-May-06 Mon ### ### ### 1.575 3,631,489 0 23.2 23.2 0.1
2024-May-03 Fri ### 1.625 1.575 1.59 4,266,328 6,826,124 19.9 19.9 ###
2024-May-02 Thu ### ### 1.5925 ### 77.2 77.2 0.0
2024-May-01 Wed 1.58 ### 1.55 ### ### ### 0.0
2024-Apr-30 Tue ### ### ### ### 3,140,725 0 ### ### 0.0
2024-Apr-29 Mon 1.675 ### ### 1.655 ### ### 0.1
2024-Apr-26 Fri ### ### 1.625 ### 3,948,877 ### 73.7 73.7 0.0
2024-Apr-24 Wed ### ### ### ### 4,899,352 0 ### ### 0.0
2024-Apr-23 Tue 1.59 ### 1.575 ### ### ### 0.0
2024-Apr-22 Mon 1.645 1.645 ### ### 4,907,646 ### ### ### 0.0
2024-Apr-19 Fri ### ### ### ### 8,831,555 0 74.7 74.7 0.0
2024-Apr-18 Thu 1.625 ### ### ### 4,997,445 0 ### ### 0.0
2024-Apr-17 Wed ### ### ### ### 78.1 78.1 0.0
2024-Apr-16 Tue ### ### 1.585 ### ### ### 0.0
2024-Apr-15 Mon 1.73 1.74 1.675 1.7 ### ### ###
2024-Apr-12 Fri 1.78 1.83 1.78 1.82 5,035,027 9,088,223 ### ### ###
2024-Apr-11 Thu ### ### 1.71 1.78 7,623,128 6,517,774 ### ### 0.1
2024-Apr-10 Wed 1.78 1.785 1.71 1.71 4,268,843 ### 9.9 9.9 0.1
2024-Apr-09 Tue 1.75 1.755 1.725 1.745 33.7 33.7 0.1
2024-Apr-08 Mon 1.72 1.725 ### ### ### ### 0.0
2024-Apr-05 Fri ### ### 1.6175 ### 5,305,356 ### ### ### 0.0
2024-Apr-04 Thu ### ### 1.6175 1.645 7,108,758 ### 22.6 22.6 0.1
2024-Apr-03 Wed ### 1.675 1.59 ### 6,809,028 ### 25.3 25.3 0.0
2024-Apr-02 Tue 1.625 ### ### ### 6,069,957 0 76.8 76.8 0.0
2024-Mar-28 Thu ### ### ### 1.58 4,892,885 0 14.2 14.2 0.1
2024-Mar-27 Wed 1.59 1.59 ### 1.56 ### ### ###
2024-Mar-26 Tue 1.545 1.5925 1.545 1.58 5,246,349 ### ### ### 0.1
2024-Mar-25 Mon 1.53 1.54 1.52 1.54 75.5 75.5 ###
2024-Mar-22 Fri ### 1.54 1.5 1.525 5,777,476 ### ### ### 0.1
2024-Mar-21 Thu 1.525 1.54 1.5 ### 10,310,725 ### 24.6 24.6 0.0
2024-Mar-20 Wed 1.54 1.54 1.5 ### 18.3 18.3 0.0
2024-Mar-19 Tue 1.54 1.56 1.525 1.55 ### ### ###
2024-Mar-18 Mon 1.53 ### 1.53 1.54 2,522,427 1,929,656 ### ### ###
2024-Mar-15 Fri 1.55 1.5675 ### ### 5,600,922 4,389,722 26.1 26.1 0.0
2024-Mar-14 Thu 1.57 ### ### ### 3,283,043 0 80.9 80.9 0.0
2024-Mar-13 Wed 1.54 1.55 ### 1.545 3,026,145 ### 70.0 70.0 ###
2024-Mar-12 Tue 1.555 1.585 1.55 ### 2,446,121 ### 71.5 71.5 0.0
2024-Mar-11 Mon ### ### 1.55 1.555 3,008,076 2,331,258 16.0 16.0 ###
2024-Mar-08 Fri ### ### ### ### 6,831,446 0 15.8 15.8 0.0
2024-Mar-07 Thu ### 1.655 ### 1.655 ### ### 0.1
2024-Mar-06 Wed ### 1.625 1.5825 1.625 78.0 78.0 ###
2024-Mar-05 Tue ### ### 1.56 ### 23.5 23.5 0.0
2024-Mar-04 Mon ### 1.6025 ### 1.585 7,264,050 5,820,320 85.6 85.6 ###
2024-Mar-01 Fri ### 1.525 1.485 1.485 ### ### ###
2024-Feb-29 Thu ### 1.49 1.4325 1.48 70.4 70.4 0.1
2024-Feb-28 Wed 1.46 1.475 1.445 1.455 3,021,678 4,411,649 32.2 32.2 ###
2024-Feb-27 Tue 1.49 1.49 1.46 1.46 ### ### 0.1
2024-Feb-26 Mon 1.45 1.51 1.445 ### ### ### 0.0
2024-Feb-23 Fri ### 1.44 1.41 1.425 4,000,643 ### 78.9 78.9 ###
2024-Feb-22 Thu ### 1.4175 ### 1.4 5,590,572 ### ### ### ###
2024-Feb-21 Wed ### 1.4 1.375 1.385 34.4 34.4 0.1
2024-Feb-20 Tue 1.4 1.4 1.375 ### ### ### 0.0
2024-Feb-19 Mon 1.425 1.425 ### ### ### ### 0.0
2024-Feb-16 Fri 1.425 1.445 ### 1.42 6,725,843 4,859,421 32.7 32.7 ###
2024-Feb-15 Thu 1.4 ### ### 1.4 4,400,386 0 ### ### ###
2024-Feb-14 Wed ### 1.4125 ### ### ### ### 0.0
2024-Feb-13 Tue ### 1.455 1.425 1.45 3,629,473 5,226,441 78.5 78.5 ###
2024-Feb-12 Mon 1.44 1.4525 ### ### 37.1 37.1 0.0
2024-Feb-09 Fri ### 1.445 1.425 ### ### ### 0.0
2024-Feb-08 Thu 1.47 1.4775 1.445 1.45 21.6 21.6 ###
2024-Feb-07 Wed 1.47 1.48 1.4425 1.475 67.5 67.5 0.1
2024-Feb-06 Tue 1.45 1.4725 1.445 ### 3,796,746 ### ### ### 0.0
2024-Feb-05 Mon 1.475 1.475 1.45 1.46 ### ### 0.1
2024-Feb-02 Fri ### 1.52 1.49 1.51 ### ### 0.1
2024-Feb-01 Thu 1.5 1.5075 1.46 1.47 7,443,254 11,043,928 ### ### ###
2024-Jan-31 Wed ### 1.545 1.49 1.52 64.5 64.5 0.1
2024-Jan-30 Tue 1.46 1.55 1.44 ### ### ### 0.0
2024-Jan-29 Mon 1.59 1.59 ### ### 15,215,624 12,096,421 ### ### 0.0
2024-Jan-25 Thu ### 1.725 1.6875 1.71 1,470,955 ### 78.6 78.6 0.1
2024-Jan-24 Wed ### 1.73 1.675 ### ### ### 0.0
2024-Jan-23 Tue ### 1.6825 1.655 1.655 1,516,625 ### ### ### 0.1
2024-Jan-22 Mon 1.675 1.685 1.655 1.675 73.0 73.0 ###
2024-Jan-19 Fri ### ### ### ### 2,794,089 0 30.5 30.5 0.0
2024-Jan-18 Thu 1.625 ### ### ### 2,218,675 0 ### ### 0.0
2024-Jan-17 Wed ### 1.675 ### ### 36.5 36.5 0.0
2024-Jan-16 Tue ### 1.72 ### ### ### ### 0.0
2024-Jan-15 Mon 1.755 ### 1.7 ### 19.2 19.2 0.0
2024-Jan-12 Fri 1.71 1.73 1.7 1.73 ### ### ###
2024-Jan-11 Thu 1.75 1.76 1.72 1.725 ### ### ###
2024-Jan-10 Wed ### 1.73 1.655 1.71 4,287,254 7,256,177 78.7 78.7 0.1
2024-Jan-09 Tue 1.7 1.72 ### ### 2,924,748 2,515,283 34.4 34.4 0.0
2024-Jan-08 Mon ### ### 1.6575 ### 6,241,377 5,172,541 40.6 40.6 0.0
2024-Jan-05 Fri 1.745 1.75 ### 1.71 4,180,079 ### 19.8 19.8 0.1
2024-Jan-04 Thu 1.76 1.76 ### 1.72 15.1 15.1 0.1
2024-Jan-03 Wed 1.855 1.86 1.775 1.78 10.7 10.7 0.1
2024-Jan-02 Tue 1.955 1.955 ### 1.955 ### ### ###
2023-Dec-29 Fri ### ### 1.945 ### 75.7 75.7 0.0
2023-Dec-28 Thu ### ### 2 ### 2,049,374 2,049,374 ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 1,548,473 0 ### ### 0.0
2023-Dec-22 Fri ### ### 2 2 1,549,042 1,549,042 30.6 30.6 0.1
2023-Dec-21 Thu 1.985 ### 1.945 2 ### ### 0.1
2023-Dec-20 Wed ### ### 1.9725 ### 4,151,679 ### ### ### 0.0
2023-Dec-19 Tue ### 1.985 1.955 ### ### ### 0.0
2023-Dec-18 Mon ### 1.955 ### ### ### ### 0.0
2023-Dec-15 Fri ### ### 1.9425 1.945 7,875,671 7,649,245 26.3 26.3 0.1
2023-Dec-14 Thu 1.975 ### ### 1.945 4,918,889 0 ### ### 0.1
2023-Dec-13 Wed 1.84 1.85 1.8 1.81 23.5 23.5 ###
2023-Dec-12 Tue ### 1.88 1.84 1.88 ### ### 0.1
2023-Dec-11 Mon ### ### 1.8625 1.875 ### ### ###
2023-Dec-08 Fri ### ### ### ### 2,847,588 0 77.9 77.9 0.0
2023-Dec-07 Thu 1.925 ### 1.8975 ### 3,304,949 3,135,570 72.7 72.7 0.0
2023-Dec-06 Wed ### ### 1.855 ### 65.2 65.2 0.0
2023-Dec-05 Tue ### ### 1.84 1.925 84.6 84.6 0.1
2023-Dec-04 Mon ### ### ### 1.975 ### ### ###
2023-Dec-01 Fri ### 1.945 ### ### 2,556,657 2,486,348 30.4 30.4 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### ### ### ### ### 0.0
2023-Nov-28 Tue 1.84 1.855 1.825 1.85 69.4 69.4 0.1
2023-Nov-27 Mon 1.84 1.845 1.82 1.825 38.1 38.1 ###
2023-Nov-24 Fri 1.81 1.825 1.79 ### ### ### 0.0
2023-Nov-23 Thu ### 1.8375 1.8075 1.825 1,824,086 ### 35.0 35.0 ###
2023-Nov-22 Wed 1.875 1.885 ### 1.855 ### ### 0.1
2023-Nov-21 Tue 1.79 1.855 ### 1.85 87.6 87.6 0.1
2023-Nov-20 Mon 1.825 1.83 1.7925 ### 2,007,959 ### 27.6 27.6 0.0
2023-Nov-17 Fri ### 1.89 1.83 1.84 ### ### ###
2023-Nov-16 Thu 1.875 1.875 1.78 1.79 2,433,985 ### ### ### 0.1
2023-Nov-15 Wed 1.88 1.89 1.86 ### 3,141,225 ### 28.5 28.5 0.0
2023-Nov-14 Tue 1.825 1.84 1.8 ### 2,234,877 4,067,476 26.1 26.1 0.0
2023-Nov-13 Mon 1.855 1.86 1.7925 1.8 18.4 18.4 0.1
2023-Nov-10 Fri 1.88 1.89 1.845 1.855 ### ### 0.1
2023-Nov-09 Thu 1.84 1.88 ### 1.875 2,194,344 2,062,683 ### ### ###
2023-Nov-08 Wed ### ### 1.84 1.85 2,660,258 ### 13.4 13.4 0.1
2023-Nov-07 Tue 1.86 ### 1.85 ### ### ### 0.0
2023-Nov-06 Mon 1.85 1.885 1.82 ### 3,975,282 ### ### ### 0.0
2023-Nov-03 Fri 1.86 1.86 ### 1.81 ### ### ###
2023-Nov-02 Thu ### ### 1.85 1.855 15.7 15.7 0.1
2023-Nov-01 Wed 1.875 1.89 ### 1.885 2,877,379 2,719,123 ### ### 0.1
2023-Oct-31 Tue ### ### 1.875 ### 5,382,655 ### ### ### 0.0
2023-Oct-30 Mon ### 1.9775 1.9025 ### 5,787,240 11,227,245 ### ### 0.0
2023-Oct-27 Fri 1.84 ### 1.8225 1.89 ### ### ###
2023-Oct-26 Thu 1.845 1.845 ### ### 5,491,357 5,065,776 34.8 34.8 0.0
2023-Oct-25 Wed 1.85 1.86 1.79 ### 3,680,577 6,717,053 ### ### 0.0
2023-Oct-24 Tue 1.845 1.8625 1.83 1.855 72.9 72.9 0.1
2023-Oct-23 Mon 1.86 1.885 1.85 1.86 3,373,342 ### ### ### 0.1
2023-Oct-20 Fri 1.88 ### 1.845 1.86 26.1 26.1 0.1
2023-Oct-19 Thu 1.82 1.8725 1.81 1.87 ### ### ###
2023-Oct-18 Wed 1.83 1.87 1.82 1.84 2,496,143 4,605,383 ### ### ###
2023-Oct-17 Tue ### 1.83 ### ### ### ### 0.0
2023-Oct-16 Mon 1.81 1.83 1.79 1.81 ### ### ###
2023-Oct-13 Fri 1.74 1.77 1.73 ### 1,693,081 ### 36.0 36.0 0.0
2023-Oct-12 Thu 1.77 1.7725 1.73 1.76 2,240,746 ### 31.2 31.2 0.1
2023-Oct-11 Wed 1.725 1.745 1.71 1.72 1,895,973 ### ### ### 0.1
2023-Oct-10 Tue 1.76 ### 1.72 1.72 16.7 16.7 0.1
2023-Oct-09 Mon 1.72 1.75 ### 1.725 1,806,188 ### 75.7 75.7 ###
2023-Oct-06 Fri ### 1.675 ### 1.675 3,203,343 ### 87.4 87.4 ###
2023-Oct-05 Thu ### 1.645 ### 1.645 1,157,673 952,186 ### ### 0.1
2023-Oct-04 Wed 1.58 1.6075 1.57 ### 2,847,545 ### 87.4 87.4 0.0
2023-Oct-03 Tue ### ### 1.57 1.575 3,041,121 2,387,279 27.9 27.9 0.1
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri 1.59 1.655 1.59 ### ### ### 0.0
2023-Sep-28 Thu ### 1.645 ### ### 3,581,085 2,945,442 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 3,321,058 0 81.8 81.8 0.0
2023-Sep-26 Tue 1.655 ### 1.645 ### ### ### 0.0
2023-Sep-25 Mon ### 1.675 ### ### 1,003,381 ### ### ### 0.0
2023-Sep-22 Fri ### ### 1.6225 ### ### ### 0.0
2023-Sep-21 Thu ### 1.685 ### 1.675 41.7 41.7 ###
2023-Sep-20 Wed ### 1.7175 1.675 1.685 4,379,676 7,429,025 34.5 34.5 ###
2023-Sep-19 Tue ### 1.725 ### ### 81.2 81.2 0.0
2023-Sep-18 Mon 1.745 1.7475 ### ### ### ### 0.0
2023-Sep-15 Fri ### 1.7375 ### 1.73 71.9 71.9 ###
2023-Sep-14 Thu 1.655 ### ### 1.675 ### ### ###
2023-Sep-13 Wed ### 1.6775 1.645 ### 1,132,326 1,881,076 79.8 79.8 0.0
2023-Sep-12 Tue 1.655 ### ### ### 1,242,249 0 70.8 70.8 0.0
2023-Sep-11 Mon 1.655 1.6675 ### 1.655 1,522,822 1,269,652 ### ### 0.1
2023-Sep-08 Fri 1.645 1.6875 ### ### 82.4 82.4 0.0
2023-Sep-07 Thu 1.685 1.685 ### 1.655 1,503,173 1,266,423 ### ### 0.1
2023-Sep-06 Wed ### 1.7 1.6575 ### 82.5 82.5 0.0
2023-Sep-05 Tue 1.73 ### ### ### 1,272,189 0 19.0 19.0 0.0
2023-Sep-04 Mon 1.74 1.75 1.7175 1.74 1,154,953 ### 70.2 70.2 0.1
2023-Sep-01 Fri 1.775 1.775 1.73 1.755 1,235,251 2,164,777 ### ### 0.1
2023-Aug-31 Thu 1.78 1.785 1.745 1.775 34.8 34.8 ###
2023-Aug-30 Wed 1.755 ### 1.74 1.77 3,706,970 ### 71.5 71.5 ###
2023-Aug-29 Tue ### ### 1.675 1.72 3,059,724 ### 69.8 69.8 0.1
2023-Aug-28 Mon ### 1.645 ### 1.645 1,138,044 936,041 86.9 86.9 0.1
2023-Aug-25 Fri ### ### ### ### 2,134,320 0 80.8 80.8 0.0
2023-Aug-24 Thu ### ### 1.6025 ### 3,062,425 ### ### ### 0.0
2023-Aug-23 Wed 1.57 1.5975 1.57 1.585 2,242,545 ### 74.5 74.5 ###
2023-Aug-22 Tue 1.525 1.575 1.525 1.56 3,139,274 4,865,874 84.4 84.4 ###
2023-Aug-21 Mon ### 1.525 1.4875 1.51 ### ### 0.1
2023-Aug-18 Fri ### 1.545 1.51 ### 24.2 24.2 0.0
2023-Aug-17 Thu 1.545 1.555 ### 1.52 24.1 24.1 0.1
2023-Aug-16 Wed ### ### 1.57 1.57 21.7 21.7 0.1
2023-Aug-15 Tue ### 1.675 ### ### ### ### 0.0
2023-Aug-14 Mon ### 1.7125 ### 1.685 ### ### ###
2023-Aug-11 Fri 1.675 1.71 ### 1.7 77.4 77.4 ###
2023-Aug-10 Thu ### 1.72 ### ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### ### ### 0.0
2023-Aug-08 Tue ### 1.6875 ### 1.675 78.4 78.4 ###
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 67.1 67.1 0.0
2023-Aug-03 Thu ### 1.6675 ### ### 2,685,446 ### 81.3 81.3 0.0
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue 1.645 1.73 ### 1.71 6,161,747 ### ### ### 0.1
2023-Jul-31 Mon 1.545 1.575 1.525 1.575 2,584,079 4,005,322 ### ### 0.1
2023-Jul-28 Fri 1.54 1.545 1.5 1.545 71.5 71.5 ###
2023-Jul-27 Thu ### 1.6275 ### ### 3,690,677 3,003,288 68.3 68.3 0.0
2023-Jul-26 Wed ### ### 1.575 ### 2,584,047 ### ### ### 0.0
2023-Jul-25 Tue 1.575 ### 1.56 1.59 80.2 80.2 ###
2023-Jul-24 Mon 1.59 1.6125 1.56 1.57 ### ### 0.1
2023-Jul-21 Fri 1.59 ### 1.575 1.59 3,571,449 ### 69.8 69.8 ###
2023-Jul-20 Thu ### ### ### 1.645 81.8 81.8 0.1
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue 1.645 1.655 ### ### 2,442,679 ### 27.0 27.0 0.0
2023-Jul-17 Mon ### ### 1.625 ### ### ### 0.0
2023-Jul-14 Fri 1.645 1.675 1.6225 ### 3,453,376 5,693,753 ### ### 0.0
2023-Jul-13 Thu 1.625 ### 1.6175 ### 6,363,674 5,146,621 68.0 68.0 0.0
2023-Jul-12 Wed 1.585 1.585 1.555 ### 3,039,983 4,772,773 28.4 28.4 0.0
2023-Jul-11 Tue 1.575 ### 1.555 1.59 71.1 71.1 ###
2023-Jul-10 Mon 1.54 1.5425 1.52 1.525 1,510,779 2,313,380 35.6 35.6 0.1
2023-Jul-07 Fri ### 1.53 1.5 1.5 3,213,279 ### 31.0 31.0 0.1
2023-Jul-06 Thu 1.54 ### 1.54 1.555 3,331,546 ### ### ### ###
2023-Jul-05 Wed 1.585 ### 1.57 1.585 70.4 70.4 ###
2023-Jul-04 Tue 1.58 ### 1.58 ### 3,567,876 2,818,622 ### ### 0.0
2023-Jul-03 Mon 1.5 1.54 ### 1.54 3,928,684 3,025,086 ### ### ###
2023-Jun-30 Fri 1.49 1.51 1.47 1.485 4,249,329 ### ### ### ###
2023-Jun-29 Thu 1.53 ### ### 1.5 4,102,027 0 ### ### 0.1
2023-Jun-28 Wed 1.51 1.55 ### 1.545 ### ### ###
2023-Jun-27 Tue ### 1.5525 1.52 1.53 2,872,781 ### 37.5 37.5 ###
2023-Jun-26 Mon 1.5 1.55 1.5 1.525 5,968,125 ### ### ### 0.1
2023-Jun-23 Fri 1.57 1.58 1.49 ### ### ### 0.0
2023-Jun-22 Thu ### 1.655 1.585 ### ### ### 0.0
2023-Jun-21 Wed 1.74 ### 1.7325 1.745 72.3 72.3 0.1
2023-Jun-20 Tue 1.785 1.79 1.77 1.78 1,622,545 ### 35.7 35.7 0.1
2023-Jun-19 Mon 1.77 1.78 1.76 1.78 75.2 75.2 0.1
2023-Jun-16 Fri 1.7 ### ### 1.755 ### ### 0.1
2023-Jun-15 Thu 1.75 1.75 1.685 1.685 15.6 15.6 ###
2023-Jun-14 Wed 1.79 1.79 1.7375 1.745 3,692,671 6,512,948 ### ### 0.1
2023-Jun-13 Tue 1.8 ### 1.775 1.79 2,888,485 ### 36.4 36.4 0.1
2023-Jun-09 Fri 1.79 ### 1.785 1.81 79.9 79.9 ###
2023-Jun-08 Thu 1.83 1.83 1.755 1.77 17.7 17.7 ###
2023-Jun-07 Wed 1.86 1.86 1.825 1.84 2,162,850 3,985,051 32.3 32.3 ###
2023-Jun-06 Tue 1.855 1.87 ### ### ### ### 0.0
2023-Jun-05 Mon 1.825 1.86 ### 1.86 ### ### 0.1
2023-Jun-02 Fri 1.86 ### 1.855 1.875 ### ### ###
2023-Jun-01 Thu ### 1.84 1.785 1.83 ### ### ###
2023-May-31 Wed 1.76 ### ### 1.76 76.0 76.0 0.1
2023-May-30 Tue 1.77 1.79 1.75 1.755 ### ### 0.1
2023-May-29 Mon 1.77 1.775 1.745 1.755 2,456,587 ### 30.6 30.6 0.1
2023-May-26 Fri 1.72 1.75 ### 1.75 4,698,028 4,110,774 81.8 81.8 0.1
2023-May-25 Thu ### 1.84 1.74 1.745 4,714,528 ### ### ### 0.1
2023-May-24 Wed ### 1.8725 1.825 ### 86.7 86.7 0.0
2023-May-23 Tue 1.84 1.87 ### 1.845 2,947,589 ### 74.5 74.5 ###
2023-May-22 Mon 1.82 ### 1.81 1.82 1,716,573 ### 76.7 76.7 ###
2023-May-19 Fri 1.8 ### 1.775 ### ### ### 0.0
2023-May-18 Thu ### 1.87 ### 1.825 19.2 19.2 ###
2023-May-17 Wed ### ### 1.875 1.88 3,529,581 3,308,982 29.2 29.2 0.1
2023-May-16 Tue ### ### ### ### 7,566,051 0 77.0 77.0 0.0
2023-May-15 Mon ### ### ### ### 3,107,650 0 84.0 84.0 0.0
2023-May-12 Fri 1.87 1.885 1.84 1.88 3,222,571 ### ### ### 0.1
2023-May-11 Thu ### 1.925 1.875 ### 3,827,375 ### 72.8 72.8 0.0
2023-May-10 Wed ### ### ### 1.925 ### ### 0.1
2023-May-09 Tue 1.975 ### ### ### 23.4 23.4 0.0
2023-May-08 Mon ### 1.985 ### ### 36.4 36.4 0.0
2023-May-05 Fri ### ### ### ### 6,629,052 0 68.2 68.2 0.0
2023-May-04 Thu ### ### ### ### 63.4 63.4 0.0
2023-May-03 Wed 1.89 ### 1.885 ### 5,939,876 ### ### ### 0.0
2023-May-02 Tue 1.83 1.85 1.81 ### 39.7 39.7 0.0
2023-May-01 Mon 1.86 1.87 1.83 1.83 2,534,726 4,689,243 26.9 26.9 ###
2023-Apr-28 Fri ### ### 1.85 1.875 ### ### ###
2023-Apr-27 Thu 1.85 ### 1.845 1.89 3,216,875 ### ### ### ###
2023-Apr-26 Wed 1.83 ### 1.83 1.88 89.2 89.2 0.1
2023-Apr-24 Mon 1.75 ### ### ### 4,204,972 0 ### ### 0.0
2023-Apr-21 Fri 1.81 ### ### ### 1,993,449 0 72.0 72.0 0.0
2023-Apr-20 Thu 1.825 1.825 ### 1.8 ### ### 0.1
2023-Apr-19 Wed 1.81 1.875 ### 1.855 4,166,952 ### ### ### 0.1
2023-Apr-18 Tue 1.74 1.785 1.72 1.785 4,057,080 ### 87.8 87.8 0.1
2023-Apr-17 Mon 1.84 1.845 1.785 1.79 18.7 18.7 0.1
2023-Apr-14 Fri 1.84 ### ### 1.86 71.4 71.4 0.1
2023-Apr-13 Thu ### 1.82 1.785 1.82 75.7 75.7 ###
2023-Apr-12 Wed 1.76 ### ### ### 84.6 84.6 0.0
2023-Apr-11 Tue 1.75 1.77 1.73 1.76 69.4 69.4 0.1
2023-Apr-06 Thu 1.77 1.785 ### 1.76 ### ### 0.1
2023-Apr-05 Wed ### 1.84 1.78 ### 72.8 72.8 0.0
2023-Apr-04 Tue ### ### 1.675 ### ### ### 0.0
2023-Apr-03 Mon ### 1.685 1.6425 1.655 3,656,875 6,084,125 35.8 35.8 0.1
2023-Mar-31 Fri 1.625 1.7 1.625 1.7 6,083,771 ### ### ### ###
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### 1.6875 ### 1.675 5,079,555 4,285,874 76.3 76.3 ###
2023-Mar-28 Tue ### 1.645 ### 1.625 ### ### ###
2023-Mar-27 Mon ### ### 1.59 ### 3,686,775 2,930,986 ### ### 0.0
2023-Mar-24 Fri ### ### 1.57 ### ### ### 0.0
2023-Mar-23 Thu ### ### 1.57 1.575 25.3 25.3 0.1
2023-Mar-22 Wed 1.57 1.575 1.53 1.57 ### ### 0.1
2023-Mar-21 Tue ### ### ### ### 26.9 26.9 0.0
2023-Mar-20 Mon 1.575 ### 1.57 ### 7,045,845 5,530,988 ### ### 0.0
2023-Mar-17 Fri 1.52 ### 1.4825 ### ### ### 0.0
2023-Mar-16 Thu 1.545 1.58 ### 1.56 82.1 82.1 ###
2023-Mar-15 Wed 1.53 1.53 1.49 1.52 4,407,073 6,654,680 29.9 29.9 0.1
2023-Mar-14 Tue 1.51 1.5375 1.49 1.53 87.3 87.3 ###
2023-Mar-13 Mon 1.44 ### 1.41 1.475 6,295,374 ### ### ### 0.1
2023-Mar-10 Fri 1.41 1.45 ### ### ### ### 0.0
2023-Mar-09 Thu 1.43 1.445 ### ### 16.0 16.0 0.0
2023-Mar-08 Wed 1.43 ### ### 1.42 ### ### ###
2023-Mar-07 Tue 1.48 1.51 1.46 1.475 33.6 33.6 0.1
2023-Mar-06 Mon 1.55 1.55 1.49 ### 18.2 18.2 0.0
2023-Mar-03 Fri ### 1.53 1.4925 ### 2,985,340 ### ### ### 0.0
2023-Mar-02 Thu 1.54 1.55 1.51 1.545 4,317,646 ### 74.4 74.4 ###
2023-Mar-01 Wed 1.47 1.5175 1.45 ### 2,807,876 4,166,186 81.7 81.7 0.0
2023-Feb-28 Tue ### 1.47 ### 1.47 94.2 94.2 ###
2023-Feb-27 Mon 1.425 1.45 1.385 ### 4,064,677 5,761,679 ### ### 0.0
2023-Feb-24 Fri 1.485 ### 1.445 1.45 ### ### ###
2023-Feb-23 Thu 1.46 1.485 ### 1.45 3,545,729 ### ### ### ###
2023-Feb-22 Wed 1.445 ### 1.43 1.43 1,701,627 ### ### ### 0.1
2023-Feb-21 Tue 1.47 1.48 1.44 1.45 ### ### ###


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-08 20:50:26 thru 2025-07-08 20:50:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000