Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Jun-24 02:08:51 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

(HLI) HELIA GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for HLI    Limits Next Section


Company Details for (HLI) HELIA GROUP LIMITED

Listing Code HLI
Listing Name HELIA GROUP LIMITED
GICS Sector Financial Services
ISIN Name HLI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HLI8


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for HLI .. Monday 23rd June 2025

HLI 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 ### ### 0.0
MAX ### 12,180,841 ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (HLI) HELIA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-23 Mon ### 5.45 ### ### 422,841 1,152,241 78.4 78.4 0.0
2025-Jun-20 Fri 5.24 ### 5.21 ### ### ### 0.0
2025-Jun-19 Thu ### ### 5.22 5.24 ### ### 0.4
2025-Jun-18 Wed ### 5.385 5.28 ### 401,524 2,141,126 ### ### 0.0
2025-Jun-17 Tue ### 5.41 ### ### 842,546 2,279,086 35.3 35.3 0.0
2025-Jun-16 Mon ### 5.41 ### 5.4 76.7 76.7 0.4
2025-Jun-13 Fri ### ### 5.25 ### 2,310,720 6,065,640 ### ### 0.0
2025-Jun-12 Thu ### ### 5.29 ### ### ### 0.0
2025-Jun-11 Wed ### ### 5.21 ### ### ### 0.0
2025-Jun-10 Tue 5.22 5.29 5.21 5.27 498,578 ### 76.9 76.9 ###
2025-Jun-06 Fri ### 5.2 ### ### 340,289 884,751 ### ### 0.0
2025-Jun-05 Thu 5.28 5.28 ### ### 626,742 ### ### ### 0.0
2025-Jun-04 Wed 5.29 ### 5.22 5.24 ### ### 0.4
2025-Jun-03 Tue 5.22 ### 5.21 5.28 672,870 1,752,826 ### ### 0.4
2025-Jun-02 Mon ### ### ### ### 350,474 0 76.5 76.5 0.0
2025-May-30 Fri 5.25 ### ### 5.2 22.6 22.6 ###
2025-May-29 Thu 5.21 ### 5.21 5.27 629,758 ### 77.4 77.4 ###
2025-May-28 Wed 5.2 5.25 ### ### 453,640 ### 39.2 39.2 0.0
2025-May-27 Tue ### 5.175 ### ### ### ### 0.0
2025-May-26 Mon ### ### ### ### 37.2 37.2 0.0
2025-May-23 Fri ### 5.145 ### ### ### ### 0.0
2025-May-22 Thu ### ### ### ### ### ### 0.0
2025-May-21 Wed ### 5.2 ### ### 506,474 ### 39.6 39.6 0.0
2025-May-20 Tue ### ### ### ### 859,254 0 68.9 68.9 0.0
2025-May-19 Mon 5.25 5.25 ### ### ### ### 0.0
2025-May-16 Fri 5.21 5.29 ### 5.25 ### ### 0.4
2025-May-15 Thu 5.27 5.27 ### 5.21 ### ### 0.4
2025-May-14 Wed ### ### 5.255 5.28 ### ### 0.4
2025-May-13 Tue ### 5.42 5.26 5.26 1,086,775 5,803,378 25.6 25.6 0.4
2025-May-12 Mon 5.21 ### ### ### 81.7 81.7 0.0
2025-May-09 Fri ### 5.25 ### 5.21 ### ### 0.4
2025-May-08 Thu 5 ### ### ### ### ### 0.0
2025-May-07 Wed ### ### ### ### ### ### 0.0
2025-May-06 Tue ### ### 4.84 ### ### ### 0.0
2025-May-05 Mon ### ### ### 4.74 2,581,343 0 15.9 15.9 0.3
2025-May-02 Fri ### 5.055 4.925 ### 2,052,745 ### 67.1 67.1 0.0
2025-May-01 Thu 4.86 ### 4.86 ### 1,202,346 ### ### ### 0.0
2025-Apr-30 Wed 4.86 4.86 4.78 4.84 ### ### 0.3
2025-Apr-29 Tue 4.71 4.85 4.71 4.84 1,886,329 9,016,652 ### ### 0.3
2025-Apr-28 Mon ### 4.73 ### ### 937,874 2,218,072 ### ### 0.0
2025-Apr-24 Thu ### 4.725 ### 4.7 ### ### 0.3
2025-Apr-23 Wed 4.71 4.71 ### ### 1,705,225 ### 26.6 26.6 0.0
2025-Apr-22 Tue 4.56 ### 4.53 ### 1,279,822 ### ### ### 0.0
2025-Apr-17 Thu 4.52 4.58 4.49 4.57 613,784 ### 69.9 69.9 ###
2025-Apr-16 Wed 4.48 4.56 4.48 4.52 ### ### 0.3
2025-Apr-15 Tue 4.53 4.57 4.47 4.48 888,473 ### 26.7 26.7 ###
2025-Apr-14 Mon 4.48 4.56 ### 4.53 1,604,971 ### ### ### ###
2025-Apr-11 Fri ### 4.43 ### 4.43 ### ### ###
2025-Apr-10 Thu ### 4.42 4.29 4.41 2,138,183 9,311,786 79.8 79.8 ###
2025-Apr-09 Wed ### ### 4 ### 87.1 87.1 0.0
2025-Apr-08 Tue ### ### 4 ### 2,103,580 ### 66.2 66.2 0.0
2025-Apr-07 Mon ### ### 3.79 ### 4,266,041 8,084,147 ### ### 0.0
2025-Apr-04 Fri 4.2 4.24 ### ### 1,910,781 4,050,855 ### ### 0.0
2025-Apr-03 Thu ### 4.23 ### 4.22 83.2 83.2 ###
2025-Apr-02 Wed 4.2 4.245 ### 4.22 1,698,320 3,604,684 78.7 78.7 ###
2025-Apr-01 Tue ### 4.22 ### 4.22 2,189,254 4,619,325 92.1 92.1 ###
2025-Mar-31 Mon ### ### ### ### 1,565,354 0 36.9 36.9 0.0
2025-Mar-28 Fri ### ### ### ### 1,571,270 0 90.2 90.2 0.0
2025-Mar-27 Thu 3.81 ### 3.81 ### 90.5 90.5 0.0
2025-Mar-26 Wed 3.75 3.855 3.7 3.85 84.7 84.7 0.3
2025-Mar-25 Tue 3.59 3.81 3.575 ### 84.8 84.8 0.0
2025-Mar-24 Mon 3.7 3.85 3.43 ### 21.5 21.5 0.0
2025-Mar-21 Fri 4.82 ### 4.8 4.85 72.0 72.0 ###
2025-Mar-20 Thu 4.8 4.875 4.78 4.83 1,345,547 6,495,628 64.6 64.6 0.3
2025-Mar-19 Wed 4.8 4.88 4.73 4.75 1,945,288 ### ### ### ###
2025-Mar-18 Tue ### 5.76 ### ### 33.7 33.7 0.0
2025-Mar-17 Mon 5.56 5.71 5.53 ### 71.9 71.9 0.0
2025-Mar-14 Fri 5.42 5.59 ### 5.53 2,028,049 ### ### ### ###
2025-Mar-13 Thu 5.8 5.82 ### ### 1,736,029 5,051,844 ### ### 0.0
2025-Mar-12 Wed 5.88 ### 5.79 5.81 ### ### ###
2025-Mar-11 Tue ### ### 5.83 ### 1,626,147 ### 76.6 76.6 0.0
2025-Mar-10 Mon ### ### ### ### ### ### 0.0
2025-Mar-07 Fri 6 6 ### ### 1,332,745 ### 30.0 30.0 0.0
2025-Mar-06 Thu ### ### ### ### 66.0 66.0 0.0
2025-Mar-05 Wed ### 6.075 ### ### 36.0 36.0 0.0
2025-Mar-04 Tue ### ### 6 ### 30.6 30.6 0.0
2025-Mar-03 Mon ### ### ### ### 2,034,781 0 ### ### 0.0
2025-Feb-28 Fri ### ### 5.84 ### ### ### 0.0
2025-Feb-27 Thu 5.76 ### 5.72 ### 2,586,889 ### 87.4 87.4 0.0
2025-Feb-26 Wed 5.72 ### ### 5.87 86.7 86.7 ###
2025-Feb-25 Tue ### 5.7 5 ### ### ### 0.0
2025-Feb-24 Mon 4.85 4.88 4.76 4.84 ### ### 0.3
2025-Feb-21 Fri 4.87 4.87 4.78 4.81 27.3 27.3 ###
2025-Feb-20 Thu ### ### 4.84 4.87 27.8 27.8 0.3
2025-Feb-19 Wed ### ### ### ### 636,824 0 30.4 30.4 0.0
2025-Feb-18 Tue ### ### ### ### 77.7 77.7 0.0
2025-Feb-17 Mon ### ### ### ### 312,081 0 33.8 33.8 0.0
2025-Feb-14 Fri ### ### 4.945 ### 742,356 1,835,475 67.9 67.9 0.0
2025-Feb-13 Thu ### ### 4.84 ### 877,151 ### 35.4 35.4 0.0
2025-Feb-12 Wed ### ### 4.88 ### 1,412,088 ### ### ### 0.0
2025-Feb-11 Tue ### ### ### 5 ### ### 0.4
2025-Feb-10 Mon ### ### ### ### 727,040 0 30.9 30.9 0.0
2025-Feb-07 Fri ### ### ### ### 67.3 67.3 0.0
2025-Feb-06 Thu 4.86 ### 4.85 ### 720,281 1,746,681 77.3 77.3 0.0
2025-Feb-05 Wed 4.8 4.85 4.76 4.84 594,776 ### ### ### 0.3
2025-Feb-04 Tue 4.87 4.87 4.75 4.76 792,280 ### 16.3 16.3 ###
2025-Feb-03 Mon 4.79 4.86 4.78 4.84 ### ### 0.3
2025-Jan-31 Fri 4.8 4.86 4.77 4.86 660,089 3,178,328 ### ### 0.3
2025-Jan-30 Thu 4.88 4.88 4.79 4.8 391,646 ### ### ### 0.3
2025-Jan-29 Wed 4.73 4.885 4.73 4.85 1,201,072 5,774,153 83.4 83.4 ###
2025-Jan-28 Tue 4.76 4.76 4.7 4.7 ### ### 0.3
2025-Jan-24 Fri 4.7 4.76 4.7 4.76 78.5 78.5 ###
2025-Jan-23 Thu 4.7 4.74 ### ### 37.8 37.8 0.0
2025-Jan-22 Wed 4.73 4.73 ### 4.7 656,926 1,553,629 ### ### 0.3
2025-Jan-21 Tue ### 4.75 ### ### 684,325 1,625,271 67.7 67.7 0.0
2025-Jan-20 Mon ### 4.675 ### ### 514,776 1,203,288 83.1 83.1 0.0
2025-Jan-17 Fri ### ### 4.58 ### ### ### 0.0
2025-Jan-16 Thu 4.59 ### 4.57 ### ### ### 0.0
2025-Jan-15 Wed 4.52 4.59 4.52 4.54 72.6 72.6 0.3
2025-Jan-14 Tue 4.45 4.52 4.45 4.51 314,251 ### ### ### 0.3
2025-Jan-13 Mon 4.51 4.51 4.44 4.48 764,559 ### ### ### ###
2025-Jan-10 Fri 4.56 4.56 4.52 4.54 ### ### 0.3
2025-Jan-09 Thu 4.53 ### 4.52 4.57 ### ### ###
2025-Jan-08 Wed 4.54 4.57 4.51 4.53 1,143,254 5,190,373 ### ### ###
2025-Jan-07 Tue ### ### 4.54 4.54 23.8 23.8 0.3
2025-Jan-06 Mon 4.56 ### 4.56 ### 475,580 1,084,322 ### ### 0.0
2025-Jan-03 Fri 4.57 ### 4.555 4.58 296,180 674,549 63.4 63.4 0.3
2025-Jan-02 Thu 4.48 ### 4.445 ### ### ### 0.0
2024-Dec-31 Tue 4.56 4.56 4.47 4.47 267,070 1,205,821 ### ### ###
2024-Dec-30 Mon 4.53 4.56 4.52 4.55 308,471 1,400,458 70.2 70.2 0.3
2024-Dec-27 Fri 4.46 4.53 4.46 4.53 ### ### ###
2024-Dec-24 Tue 4.53 4.55 4.4 4.46 549,488 2,458,958 16.9 16.9 0.3
2024-Dec-23 Mon 4.45 4.51 4.44 4.51 ### ### 0.3
2024-Dec-20 Fri 4.44 4.46 4.4 4.46 ### ### 0.3
2024-Dec-19 Thu 4.41 4.45 ### 4.45 1,455,487 3,238,458 ### ### 0.3
2024-Dec-18 Wed 4.41 ### 4.4 4.48 910,976 2,004,147 79.8 79.8 ###
2024-Dec-17 Tue 4.42 4.47 ### 4.45 732,447 ### ### ### 0.3
2024-Dec-16 Mon 4.44 4.47 ### 4.43 ### ### ###
2024-Dec-13 Fri 4.4 4.45 ### 4.44 699,856 1,557,179 ### ### 0.3
2024-Dec-12 Thu 4.45 4.46 ### 4.44 1,634,123 ### ### ### 0.3
2024-Dec-11 Wed 4.4 4.43 4.385 4.42 1,091,847 ### ### ### 0.3
2024-Dec-10 Tue ### 4.42 ### 4.4 1,054,321 2,330,049 75.6 75.6 0.3
2024-Dec-09 Mon 4.46 4.46 ### ### ### ### 0.0
2024-Dec-06 Fri ### 4.47 ### 4.41 1,042,681 ### 75.4 75.4 ###
2024-Dec-05 Thu 4.4 4.47 ### 4.47 1,610,879 ### 79.5 79.5 ###
2024-Dec-04 Wed ### 4.41 ### ### ### ### 0.0
2024-Dec-03 Tue 4.48 4.48 4.4 4.4 19.7 19.7 0.3
2024-Dec-02 Mon 4.51 4.51 4.43 4.45 895,321 4,002,084 29.3 29.3 0.3
2024-Nov-29 Fri 4.5 4.51 4.44 4.47 ### ### ###
2024-Nov-28 Thu 4.48 4.51 4.44 4.48 ### ### ###
2024-Nov-27 Wed 4.45 4.47 ### 4.41 711,448 1,590,086 ### ### ###
2024-Nov-26 Tue 4.46 4.5 4.385 4.42 32.9 32.9 0.3
2024-Nov-25 Mon 4.46 4.46 ### ### 1,526,185 ### 28.9 28.9 0.0
2024-Nov-22 Fri 4.41 4.43 ### 4.42 886,827 1,964,321 70.8 70.8 0.3
2024-Nov-21 Thu 4.4 4.445 ### ### 37.4 37.4 0.0
2024-Nov-20 Wed 4.44 4.45 ### ### ### ### 0.0
2024-Nov-19 Tue 4.41 ### 4.4 4.43 724,380 ### 66.4 66.4 ###
2024-Nov-18 Mon ### 4.45 ### 4.44 1,113,052 2,476,540 78.6 78.6 0.3
2024-Nov-15 Fri ### 4.42 4.355 4.4 1,026,554 ### 70.2 70.2 0.3
2024-Nov-14 Thu ### ### ### ### 1,125,751 0 73.6 73.6 0.0
2024-Nov-13 Wed ### 4.4 ### ### 28.1 28.1 0.0
2024-Nov-12 Tue 4.41 4.43 ### ### 33.1 33.1 0.0
2024-Nov-11 Mon 4.4 4.45 4.4 4.41 ### ### ###
2024-Nov-08 Fri 4.44 4.45 ### ### 22.7 22.7 0.0
2024-Nov-07 Thu ### 4.42 ### 4.42 83.7 83.7 0.3
2024-Nov-06 Wed ### ### 4.29 ### 845,184 ### ### ### 0.0
2024-Nov-05 Tue 4.29 ### 4.26 ### 779,127 1,659,540 80.1 80.1 0.0
2024-Nov-04 Mon 4.22 ### 4.22 4.29 1,919,874 ### 86.6 86.6 ###
2024-Nov-01 Fri ### 4.2 ### ### 1,517,426 ### ### ### 0.0
2024-Oct-31 Thu ### ### ### ### 1,983,578 0 ### ### 0.0
2024-Oct-30 Wed ### ### ### 4 1,231,856 0 ### ### 0.3
2024-Oct-29 Tue 4.21 4.21 ### ### ### ### 0.0
2024-Oct-28 Mon ### 4.21 4.155 ### ### ### 0.0
2024-Oct-25 Fri ### 4.2 4.145 ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 1,044,377 0 ### ### 0.0
2024-Oct-23 Wed ### 4.21 ### ### 1,062,754 ### ### ### 0.0
2024-Oct-22 Tue 4.2 4.21 ### ### 951,249 2,002,379 ### ### 0.0
2024-Oct-21 Mon 4.25 4.26 ### 4.23 33.4 33.4 0.3
2024-Oct-18 Fri 4.2 ### ### 4.2 1,359,125 0 73.6 73.6 ###
2024-Oct-17 Thu 4.24 4.26 ### ### 22.1 22.1 0.0
2024-Oct-16 Wed 4.25 4.26 ### ### 26.7 26.7 0.0
2024-Oct-15 Tue 4.2 4.25 ### 4.25 ### ### ###
2024-Oct-14 Mon 4.24 4.25 ### 4.2 636,178 1,351,878 ### ### ###
2024-Oct-11 Fri ### 4.22 ### ### 504,271 ### 30.8 30.8 0.0
2024-Oct-10 Thu 4.22 4.25 ### ### 535,423 1,137,773 22.5 22.5 0.0
2024-Oct-09 Wed ### 4.22 ### 4.2 1,488,921 3,141,623 ### ### ###
2024-Oct-08 Tue ### ### ### ### 1,018,084 0 76.5 76.5 0.0
2024-Oct-07 Mon ### ### ### ### 902,448 0 ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 903,173 0 35.4 35.4 0.0
2024-Oct-03 Thu ### ### 4.045 ### 73.1 73.1 0.0
2024-Oct-02 Wed ### ### ### ### 1,318,681 0 ### ### 0.0
2024-Oct-01 Tue ### ### ### ### 617,229 0 ### ### 0.0
2024-Sep-30 Mon ### 4.075 ### ### 1,113,874 ### ### ### 0.0
2024-Sep-27 Fri ### ### ### ### 20.0 20.0 0.0
2024-Sep-26 Thu ### ### ### ### ### ### 0.0
2024-Sep-25 Wed ### ### ### ### 69.9 69.9 0.0
2024-Sep-24 Tue ### ### ### 4 818,550 0 ### ### 0.3
2024-Sep-23 Mon ### ### ### ### ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 1,869,552 0 ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 1,895,620 0 66.5 66.5 0.0
2024-Sep-18 Wed ### ### ### ### 17.3 17.3 0.0
2024-Sep-17 Tue ### ### 3.89 ### 1,653,851 3,216,740 ### ### 0.0
2024-Sep-16 Mon ### ### 3.89 3.89 468,986 912,177 ### ### 0.3
2024-Sep-13 Fri ### ### 3.88 3.89 741,381 1,438,279 25.4 25.4 0.3
2024-Sep-12 Thu ### ### 3.845 ### ### ### 0.0
2024-Sep-11 Wed ### ### 3.88 3.88 ### ### 0.3
2024-Sep-10 Tue ### ### ### ### 27.0 27.0 0.0
2024-Sep-09 Mon ### ### ### ### 65.3 65.3 0.0
2024-Sep-06 Fri ### ### ### ### 645,275 0 ### ### 0.0
2024-Sep-05 Thu 3.86 ### 3.85 ### 948,523 ### 83.9 83.9 0.0
2024-Sep-04 Wed ### ### 3.86 3.86 1,235,588 2,384,684 ### ### 0.3
2024-Sep-03 Tue ### ### ### ### 988,645 0 ### ### 0.0
2024-Sep-02 Mon ### ### ### ### 899,247 0 73.5 73.5 0.0
2024-Aug-30 Fri ### ### ### ### 1,617,575 0 ### ### 0.0
2024-Aug-29 Thu ### ### ### ### 881,021 0 ### ### 0.0
2024-Aug-28 Wed ### ### ### 4 1,525,940 0 ### ### 0.3
2024-Aug-27 Tue ### ### ### ### 1,344,880 0 75.8 75.8 0.0
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### 3.87 ### 1,026,976 ### ### ### 0.0
2024-Aug-22 Thu 3.88 ### 3.88 ### 879,151 1,705,552 79.0 79.0 0.0
2024-Aug-21 Wed ### ### 3.8 ### ### ### 0.0
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### ### 707,857 0 67.5 67.5 0.0
2024-Aug-15 Thu 3.88 ### 3.83 3.88 ### ### 0.3
2024-Aug-14 Wed ### ### 3.87 3.87 ### ### ###
2024-Aug-13 Tue 3.88 ### 3.83 3.88 494,776 ### 69.8 69.8 0.3
2024-Aug-12 Mon 3.85 3.88 3.81 3.88 76.7 76.7 0.3
2024-Aug-09 Fri 3.8 3.84 3.77 3.8 62.3 62.3 ###
2024-Aug-08 Thu 3.77 3.79 3.725 3.77 354,080 1,330,455 75.4 75.4 ###
2024-Aug-07 Wed 3.72 3.79 3.71 3.74 725,087 2,719,076 ### ### 0.3
2024-Aug-06 Tue 3.72 3.79 ### 3.76 590,242 ### ### ### 0.3
2024-Aug-05 Mon 3.82 3.83 ### 3.7 967,842 ### ### ### 0.3
2024-Aug-02 Fri ### ### 3.87 3.89 39.2 39.2 0.3
2024-Aug-01 Thu ### ### ### 4 554,284 0 ### ### 0.3
2024-Jul-31 Wed 3.87 ### 3.84 ### ### ### 0.0
2024-Jul-30 Tue 3.86 3.88 3.81 3.84 376,478 1,447,557 31.5 31.5 0.3
2024-Jul-29 Mon ### ### 3.88 3.88 25.3 25.3 0.3
2024-Jul-26 Fri ### ### 3.86 3.87 350,582 676,623 17.7 17.7 ###
2024-Jul-25 Thu 3.89 ### 3.85 ### 704,579 ### 76.1 76.1 0.0
2024-Jul-24 Wed ### ### 3.86 ### ### ### 0.0
2024-Jul-23 Tue ### ### ### ### 410,684 0 ### ### 0.0
2024-Jul-22 Mon ### ### ### ### 728,273 0 ### ### 0.0
2024-Jul-19 Fri ### ### ### ### 436,973 0 ### ### 0.0
2024-Jul-18 Thu ### ### ### 4 33.6 33.6 0.3
2024-Jul-17 Wed ### ### ### ### 1,176,473 0 ### ### 0.0
2024-Jul-16 Tue 3.88 ### 3.86 ### ### ### 0.0
2024-Jul-15 Mon 3.88 ### 3.8 3.86 600,450 1,140,855 32.8 32.8 0.3
2024-Jul-12 Fri 3.85 3.86 3.785 3.86 62.3 62.3 0.3
2024-Jul-11 Thu 3.81 3.84 3.79 3.81 ### ### 0.3
2024-Jul-10 Wed 3.77 3.775 ### 3.74 ### ### 0.3
2024-Jul-09 Tue 3.8 3.8 3.73 3.74 437,451 ### 21.8 21.8 0.3
2024-Jul-08 Mon 3.81 3.83 3.76 3.76 341,226 1,294,952 ### ### 0.3
2024-Jul-05 Fri 3.83 3.87 3.81 3.81 ### ### 0.3
2024-Jul-04 Thu 3.86 3.87 ### 3.84 29.9 29.9 0.3
2024-Jul-03 Wed 3.83 3.87 3.74 3.79 858,045 ### ### ### ###
2024-Jul-02 Tue 3.88 3.88 3.78 3.82 ### ### 0.3
2024-Jul-01 Mon 3.86 ### 3.84 3.86 ### ### 0.3
2024-Jun-28 Fri ### ### 3.84 3.87 ### ### ###
2024-Jun-27 Thu 3.85 ### 3.82 ### 79.7 79.7 0.0
2024-Jun-26 Wed ### ### 3.88 ### ### ### 0.0
2024-Jun-25 Tue ### ### ### ### ### ### 0.0
2024-Jun-24 Mon ### ### 3.88 ### 1,240,084 ### ### ### 0.0
2024-Jun-21 Fri 3.89 ### 3.86 ### 2,417,541 4,665,854 ### ### 0.0
2024-Jun-20 Thu 3.53 ### 3.5 3.88 4,818,789 8,432,880 96.6 96.6 0.3
2024-Jun-19 Wed ### ### ### ### ### ### 0.0
2024-Jun-18 Tue ### 4.22 ### 4.22 649,426 1,370,288 ### ### ###
2024-Jun-17 Mon ### ### ### ### 35.8 35.8 0.0
2024-Jun-14 Fri 4.2 4.21 ### ### 464,571 977,921 ### ### 0.0
2024-Jun-13 Thu 4.24 4.245 4.21 4.22 36.5 36.5 ###
2024-Jun-12 Wed 4.2 4.23 ### 4.2 658,021 ### ### ### ###
2024-Jun-11 Tue ### 4.2 ### ### 559,177 1,174,271 78.5 78.5 0.0
2024-Jun-07 Fri 4.23 4.24 ### ### 374,644 794,245 24.3 24.3 0.0
2024-Jun-06 Thu 4.2 4.21 ### 4.21 ### ### ###
2024-Jun-05 Wed ### ### ### ### 69.6 69.6 0.0
2024-Jun-04 Tue 4.24 4.24 ### ### 21.2 21.2 0.0
2024-Jun-03 Mon ### 4.245 ### 4.24 597,971 ### 84.6 84.6 0.3
2024-May-31 Fri ### ### ### ### 69.8 69.8 0.0
2024-May-30 Thu ### ### ### ### 705,244 0 80.1 80.1 0.0
2024-May-29 Wed ### ### 4 ### 1,198,441 2,396,882 18.4 18.4 0.0
2024-May-28 Tue ### ### ### ### 503,283 0 ### ### 0.0
2024-May-27 Mon ### ### ### ### 515,277 0 79.8 79.8 0.0
2024-May-24 Fri 4 ### ### ### 550,141 0 ### ### 0.0
2024-May-23 Thu ### ### ### ### 516,245 0 78.6 78.6 0.0
2024-May-22 Wed ### ### 4 ### ### ### 0.0
2024-May-21 Tue ### ### 4 ### ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### 4.145 ### ### 599,987 1,243,473 ### ### 0.0
2024-May-16 Thu ### 4.175 ### ### 21.7 21.7 0.0
2024-May-15 Wed ### ### ### ### 692,272 0 ### ### 0.0
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon ### ### ### ### 89.1 89.1 0.0
2024-May-10 Fri 3.73 3.975 3.73 ### 90.8 90.8 0.0
2024-May-09 Thu 3.79 3.84 ### 3.7 1,693,980 3,252,441 19.4 19.4 0.3
2024-May-08 Wed 3.87 3.89 3.78 3.79 ### ### ###
2024-May-07 Tue 3.87 3.89 3.76 3.84 24.9 24.9 0.3
2024-May-06 Mon 3.82 3.86 ### 3.86 ### ### 0.3
2024-May-03 Fri 3.79 3.8 3.74 3.78 ### ### 0.3
2024-May-02 Thu 3.84 3.88 3.78 3.78 23.4 23.4 0.3
2024-May-01 Wed ### ### 3.75 3.83 1,582,779 ### ### ### ###
2024-Apr-30 Tue ### ### ### 4 20.3 20.3 0.3
2024-Apr-29 Mon ### ### 4 ### 693,288 1,386,576 ### ### 0.0
2024-Apr-26 Fri ### ### ### 4 30.8 30.8 0.3
2024-Apr-24 Wed ### ### ### ### 578,976 0 35.9 35.9 0.0
2024-Apr-23 Tue ### ### ### ### 841,476 0 ### ### 0.0
2024-Apr-22 Mon ### 4 ### ### 820,072 1,640,144 82.7 82.7 0.0
2024-Apr-19 Fri 3.88 ### 3.85 3.87 950,549 ### ### ### ###
2024-Apr-18 Thu 3.84 ### 3.84 ### 86.5 86.5 0.0
2024-Apr-17 Wed 3.84 3.89 3.81 3.83 ### ### ###
2024-Apr-16 Tue 3.86 ### 3.83 3.84 ### ### 0.3
2024-Apr-15 Mon 3.8 ### 3.8 ### 1,187,273 ### 87.5 87.5 0.0
2024-Apr-12 Fri 3.84 3.88 3.83 3.83 ### ### ###
2024-Apr-11 Thu 3.82 3.87 3.79 3.87 ### ### ###
2024-Apr-10 Wed ### ### 3.87 3.87 26.6 26.6 ###
2024-Apr-09 Tue ### ### 3.85 3.85 ### ### 0.3
2024-Apr-08 Mon 3.87 ### 3.86 3.89 73.5 73.5 0.3
2024-Apr-05 Fri 3.85 3.87 3.82 3.85 ### ### 0.3
2024-Apr-04 Thu 3.89 ### 3.86 3.86 421,174 ### ### ### 0.3
2024-Apr-03 Wed 3.87 ### 3.85 3.85 1,225,451 ### 40.3 40.3 0.3
2024-Apr-02 Tue ### ### 3.87 ### 26.3 26.3 0.0
2024-Mar-28 Thu ### ### ### ### 59.7 59.7 0.0
2024-Mar-27 Wed 3.73 3.88 3.72 3.86 ### ### 0.3
2024-Mar-26 Tue 3.75 3.78 3.7 3.72 30.0 30.0 0.3
2024-Mar-25 Mon 3.71 3.76 ### 3.74 1,055,024 1,983,445 77.6 77.6 0.3
2024-Mar-22 Fri 3.75 3.78 ### ### 1,061,770 2,006,745 ### ### 0.0
2024-Mar-21 Thu 3.75 3.79 3.71 3.73 ### ### ###
2024-Mar-20 Wed 3.73 3.79 ### 3.71 1,366,527 ### 33.3 33.3 ###
2024-Mar-19 Tue 3.57 ### 3.57 ### 86.8 86.8 0.0
2024-Mar-18 Mon ### ### 3.55 3.59 1,127,857 2,001,946 ### ### ###
2024-Mar-15 Fri 3.53 ### 3.49 ### 3,615,044 6,308,251 ### ### 0.0
2024-Mar-14 Thu 3.53 3.59 3.52 3.55 73.8 73.8 ###
2024-Mar-13 Wed 3.55 ### 3.52 3.53 1,334,157 ### 29.6 29.6 0.3
2024-Mar-12 Tue ### ### 3.54 3.55 1,392,748 ### ### ### ###
2024-Mar-11 Mon 3.78 3.82 ### ### ### ### 0.0
2024-Mar-08 Fri ### 3.82 ### 3.8 3,420,550 6,533,250 ### ### ###
2024-Mar-07 Thu 3.79 3.83 3.655 ### 2,969,545 11,113,522 14.1 14.1 0.0
2024-Mar-06 Wed 4.21 ### ### 4.26 3,181,187 0 77.1 77.1 0.3
2024-Mar-05 Tue 4.27 ### ### 4.22 28.4 28.4 ###
2024-Mar-04 Mon 4.22 4.5 4.21 4.22 2,890,381 ### 68.2 68.2 ###
2024-Mar-01 Fri ### 4.25 ### ### 1,750,723 3,720,286 ### ### 0.0
2024-Feb-29 Thu 4.21 4.22 4 ### ### ### 0.0
2024-Feb-28 Wed ### ### 4.21 4.21 4.0 4.0 ###
2024-Feb-27 Tue ### ### 4.55 ### 2,696,822 6,135,270 ### ### 0.0
2024-Feb-26 Mon 4.47 4.49 4.28 ### 18.7 18.7 0.0
2024-Feb-23 Fri 4.44 4.47 4.385 4.4 1,022,824 4,528,553 33.3 33.3 0.3
2024-Feb-22 Thu 4.5 4.525 4.43 4.43 747,084 ### ### ### ###
2024-Feb-21 Wed 4.5 4.585 4.43 4.54 1,201,585 5,416,144 78.5 78.5 0.3
2024-Feb-20 Tue 4.51 4.575 4.48 4.48 ### ### ###
2024-Feb-19 Mon ### ### 4.52 4.53 604,552 1,366,287 21.0 21.0 ###
2024-Feb-16 Fri 4.72 4.72 ### ### ### ### 0.0
2024-Feb-15 Thu 4.75 4.75 ### ### ### ### 0.0
2024-Feb-14 Wed ### 4.7 ### 4.7 1,201,380 2,823,243 ### ### 0.3
2024-Feb-13 Tue 4.74 4.74 ### ### ### ### 0.0
2024-Feb-12 Mon 4.73 4.78 ### 4.7 ### ### 0.3
2024-Feb-09 Fri 4.75 4.76 ### 4.7 ### ### 0.3
2024-Feb-08 Thu 4.84 4.84 ### 4.77 21.3 21.3 ###
2024-Feb-07 Wed 4.78 4.84 4.74 4.83 847,758 ### 74.0 74.0 0.3
2024-Feb-06 Tue 4.81 4.84 4.7 4.74 897,855 ### 23.6 23.6 0.3
2024-Feb-05 Mon 4.87 4.87 4.8 4.82 34.5 34.5 0.3
2024-Feb-02 Fri 4.84 4.885 4.78 4.87 ### ### 0.3
2024-Feb-01 Thu 4.85 4.875 4.76 4.79 732,875 3,530,625 29.2 29.2 0.3
2024-Jan-31 Wed 4.89 ### 4.77 ### ### ### 0.0
2024-Jan-30 Tue ### ### 4.84 4.86 ### ### 0.3
2024-Jan-29 Mon 4.81 ### 4.81 4.88 ### ### 0.3
2024-Jan-25 Thu 4.81 4.81 4.73 4.79 828,772 3,953,242 28.8 28.8 0.3
2024-Jan-24 Wed 4.75 4.775 4.675 4.77 72.6 72.6 ###
2024-Jan-23 Tue 4.7 4.76 ### 4.73 769,141 1,830,555 75.6 75.6 0.3
2024-Jan-22 Mon ### 4.7 4.59 ### 806,178 ### 85.6 85.6 0.0
2024-Jan-19 Fri ### ### 4.52 4.58 919,653 ### 35.1 35.1 0.3
2024-Jan-18 Thu 4.44 4.58 4.43 4.57 ### ### ###
2024-Jan-17 Wed 4.45 4.48 4.42 4.45 ### ### 0.3
2024-Jan-16 Tue 4.45 4.46 ### 4.44 42.4 42.4 0.3
2024-Jan-15 Mon 4.43 4.45 4.41 4.45 75.9 75.9 0.3
2024-Jan-12 Fri 4.4 4.43 ### 4.43 339,953 ### 73.4 73.4 ###
2024-Jan-11 Thu 4.43 4.43 ### 4.4 469,123 ### ### ### 0.3
2024-Jan-10 Wed 4.45 4.45 ### 4.4 25.3 25.3 0.3
2024-Jan-09 Tue 4.47 4.475 ### 4.43 504,343 ### 28.0 28.0 ###
2024-Jan-08 Mon ### 4.48 ### 4.41 500,676 ### ### ### ###
2024-Jan-05 Fri ### 4.41 ### ### 494,455 1,090,273 ### ### 0.0
2024-Jan-04 Thu ### 4.43 ### ### 551,359 ### ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 84.8 84.8 0.0
2024-Jan-02 Tue ### ### ### ### 358,840 0 ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 360,343 0 ### ### 0.0
2023-Dec-28 Thu ### ### 4.29 ### 26.7 26.7 0.0
2023-Dec-27 Wed ### ### 4.28 ### 558,885 ### 69.7 69.7 0.0
2023-Dec-22 Fri 4.25 ### 4.24 ### 79.1 79.1 0.0
2023-Dec-21 Thu 4.28 ### 4.25 ### 73.5 73.5 0.0
2023-Dec-20 Wed 4.29 ### 4.255 ### 974,283 2,072,787 ### ### 0.0
2023-Dec-19 Tue 4.28 4.29 4.22 4.27 689,853 2,935,324 29.1 29.1 ###
2023-Dec-18 Mon 4.28 ### 4.23 4.25 622,749 ### ### ### ###
2023-Dec-15 Fri 4.45 4.46 4.25 4.26 12,180,841 ### ### ### 0.3
2023-Dec-14 Thu ### ### 4.28 ### 1,282,950 ### ### ### 0.0
2023-Dec-13 Wed 4.26 4.29 4.23 4.24 1,808,827 ### 31.2 31.2 0.3
2023-Dec-12 Tue 4.24 4.26 4.21 4.26 74.7 74.7 0.3
2023-Dec-11 Mon 4.26 ### 4.21 4.24 756,526 1,592,487 ### ### 0.3
2023-Dec-08 Fri ### ### 4.2 4.22 16.9 16.9 ###
2023-Dec-07 Thu 4.26 4.325 4.26 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 4.24 ### ### 0.3
2023-Dec-05 Tue ### ### ### 4.21 ### ### ###
2023-Dec-04 Mon 4.23 ### 4.22 ### 81.9 81.9 0.0
2023-Dec-01 Fri ### 4.23 ### ### 964,844 2,040,645 ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 4 ### 71.8 71.8 0.0
2023-Nov-28 Tue ### ### ### ### 1,125,543 0 ### ### 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri 4 ### ### ### 82.0 82.0 0.0
2023-Nov-23 Thu ### ### 3.945 4 ### ### 0.3
2023-Nov-22 Wed ### ### 3.88 ### 35.7 35.7 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon 3.86 ### 3.83 ### 922,985 ### ### ### 0.0
2023-Nov-17 Fri ### ### ### 3.84 785,059 0 ### ### 0.3
2023-Nov-16 Thu ### ### 3.84 ### 1,135,622 ### 73.1 73.1 0.0
2023-Nov-15 Wed ### ### 3.85 ### ### ### 0.0
2023-Nov-14 Tue 3.81 3.89 3.8 3.86 ### ### 0.3
2023-Nov-13 Mon 3.84 3.84 3.75 3.79 482,229 1,830,059 30.4 30.4 ###
2023-Nov-10 Fri 3.85 3.85 3.76 3.79 583,371 2,219,726 ### ### ###
2023-Nov-09 Thu 3.81 3.85 3.77 3.85 79.8 79.8 0.3
2023-Nov-08 Wed 3.8 3.81 3.73 3.79 1,739,787 ### ### ### ###
2023-Nov-07 Tue 3.82 3.85 3.755 3.84 ### ### 0.3
2023-Nov-06 Mon 3.85 3.87 3.77 3.8 26.0 26.0 ###
2023-Nov-03 Fri 3.82 3.89 ### 3.85 ### ### 0.3
2023-Nov-02 Thu ### 3.79 ### 3.79 84.5 84.5 ###
2023-Nov-01 Wed ### ### 3.58 3.59 1,226,820 ### 36.1 36.1 ###
2023-Oct-31 Tue ### ### 3.57 ### 1,535,787 2,741,379 ### ### 0.0
2023-Oct-30 Mon ### ### 3.53 3.58 871,154 1,537,586 ### ### 0.3
2023-Oct-27 Fri 3.59 ### 3.55 ### 423,189 ### 67.4 67.4 0.0
2023-Oct-26 Thu 3.58 ### 3.53 3.56 753,348 1,329,659 34.5 34.5 0.3
2023-Oct-25 Wed ### ### 3.52 3.52 981,128 1,726,785 ### ### ###
2023-Oct-24 Tue ### ### 3.56 3.59 ### ### ###
2023-Oct-23 Mon ### ### 3.55 3.56 537,383 953,854 16.9 16.9 0.3
2023-Oct-20 Fri 3.72 3.74 3.625 ### 23.7 23.7 0.0
2023-Oct-19 Thu ### 3.72 ### 3.7 864,856 ### ### ### 0.3
2023-Oct-18 Wed 3.76 3.77 ### 3.77 1,499,177 2,825,948 73.8 73.8 ###
2023-Oct-17 Tue ### 3.77 ### 3.76 737,240 ### 88.6 88.6 0.3
2023-Oct-16 Mon 3.74 3.74 ### ### 835,756 ### 21.6 21.6 0.0
2023-Oct-13 Fri ### 3.74 ### 3.7 652,757 1,220,655 ### ### 0.3
2023-Oct-12 Thu ### 3.7 ### ### 617,780 ### ### ### 0.0
2023-Oct-11 Wed 3.59 ### 3.59 ### ### ### 0.0
2023-Oct-10 Tue ### ### 3.59 ### 1,485,282 2,666,081 ### ### 0.0
2023-Oct-09 Mon ### ### 3.58 ### 1,135,351 2,032,278 39.7 39.7 0.0
2023-Oct-06 Fri 3.56 ### 3.56 3.59 79.6 79.6 ###
2023-Oct-05 Thu 3.51 ### 3.51 3.58 83.8 83.8 0.3
2023-Oct-04 Wed 3.49 3.57 3.47 3.54 86.6 86.6 0.3
2023-Oct-03 Tue 3.53 3.53 3.47 3.51 37.3 37.3 ###
2023-Oct-02 Mon 3.49 3.57 3.48 3.55 584,828 ### ### ### ###
2023-Sep-29 Fri ### ### 3.49 3.49 8.5 8.5 ###
2023-Sep-28 Thu ### 3.675 3.55 ### 1,333,854 4,818,547 79.8 79.8 0.0
2023-Sep-27 Wed 3.56 ### ### 3.57 1,619,752 0 ### ### 0.3
2023-Sep-26 Tue 3.56 ### 3.54 3.58 ### ### 0.3
2023-Sep-25 Mon 3.52 3.56 3.49 3.55 74.9 74.9 ###
2023-Sep-22 Fri 3.48 3.56 3.44 3.54 75.7 75.7 0.3
2023-Sep-21 Thu ### ### 3.5 3.5 920,585 1,611,023 16.6 16.6 0.3
2023-Sep-20 Wed ### ### ### ### 76.1 76.1 0.0
2023-Sep-19 Tue 3.71 3.72 ### ### 18.8 18.8 0.0
2023-Sep-18 Mon 3.72 3.78 ### ### 594,326 1,123,276 ### ### 0.0
2023-Sep-15 Fri 3.76 3.79 ### 3.71 ### ### ###
2023-Sep-14 Thu 3.78 3.83 3.76 3.77 850,859 ### 29.2 29.2 ###
2023-Sep-13 Wed 3.85 3.85 3.75 3.75 657,947 ### 18.6 18.6 0.3
2023-Sep-12 Tue 3.89 ### 3.78 3.81 680,587 ### 19.3 19.3 0.3
2023-Sep-11 Mon 3.8 ### 3.8 3.87 85.9 85.9 ###
2023-Sep-08 Fri 3.82 3.85 3.8 3.8 30.5 30.5 ###
2023-Sep-07 Thu 3.74 3.82 3.74 3.79 745,351 2,817,426 83.5 83.5 ###
2023-Sep-06 Wed 3.79 3.79 3.72 3.74 745,586 2,799,675 ### ### 0.3
2023-Sep-05 Tue 3.81 ### 3.75 3.82 71.7 71.7 0.3
2023-Sep-04 Mon ### ### 3.925 ### 1,213,479 2,381,452 70.2 70.2 0.0
2023-Sep-01 Fri 3.89 ### 3.88 ### ### ### 0.0
2023-Aug-31 Thu 3.75 3.88 3.75 3.88 1,658,320 ### ### ### 0.3
2023-Aug-30 Wed 3.82 3.84 3.77 3.79 ### ### ###
2023-Aug-29 Tue 3.84 3.845 3.79 3.83 482,048 ### ### ### ###
2023-Aug-28 Mon 3.72 3.86 3.72 3.84 ### ### 0.3
2023-Aug-25 Fri 3.77 3.77 ### 3.75 565,527 ### 31.8 31.8 0.3
2023-Aug-24 Thu 3.79 3.83 3.77 3.78 ### ### 0.3
2023-Aug-23 Wed 3.77 3.83 ### 3.79 830,825 1,591,029 ### ### ###
2023-Aug-22 Tue ### ### ### 3.78 85.0 85.0 0.3
2023-Aug-21 Mon ### 3.7 ### ### 71.6 71.6 0.0
2023-Aug-18 Fri 3.7 3.71 ### 3.7 701,149 ### 65.8 65.8 0.3
2023-Aug-17 Thu ### ### ### ### 312,121 0 74.7 74.7 0.0
2023-Aug-16 Wed ### 3.725 ### ### ### ### 0.0
2023-Aug-15 Tue ### 3.72 ### ### 416,779 ### 73.3 73.3 0.0
2023-Aug-14 Mon 3.74 3.755 ### ### 27.4 27.4 0.0
2023-Aug-11 Fri 3.73 3.79 3.73 3.74 67.6 67.6 0.3
2023-Aug-10 Thu 3.78 3.78 3.74 3.75 24.7 24.7 0.3
2023-Aug-09 Wed 3.78 3.78 ### 3.76 33.5 33.5 0.3
2023-Aug-08 Tue 3.86 3.86 ### 3.82 ### ### 0.3
2023-Aug-07 Mon 3.84 ### ### 3.83 37.8 37.8 ###
2023-Aug-04 Fri 3.72 3.82 3.72 3.82 641,183 2,417,259 86.1 86.1 0.3
2023-Aug-03 Thu 3.78 3.79 3.71 3.72 ### ### 0.3
2023-Aug-02 Wed 3.89 3.89 3.77 3.78 443,053 ### ### ### 0.3
2023-Aug-01 Tue 3.88 3.88 3.79 3.82 ### ### 0.3
2023-Jul-31 Mon 3.83 ### 3.82 3.88 82.2 82.2 0.3
2023-Jul-28 Fri 3.82 3.87 3.79 3.82 ### ### 0.3
2023-Jul-27 Thu 3.8 3.86 3.79 3.82 639,580 ### ### ### 0.3
2023-Jul-26 Wed 3.71 3.78 ### 3.76 79.8 79.8 0.3
2023-Jul-25 Tue 3.77 3.77 3.7 3.73 28.8 28.8 ###
2023-Jul-24 Mon 3.75 3.79 3.7 3.7 550,884 ### ### ### 0.3
2023-Jul-21 Fri ### 3.71 ### 3.71 84.7 84.7 ###
2023-Jul-20 Thu ### ### ### ### 317,373 0 ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 999,246 0 72.8 72.8 0.0
2023-Jul-18 Tue 3.59 ### 3.57 ### 78.0 78.0 0.0
2023-Jul-17 Mon 3.49 ### 3.49 3.59 660,626 ### 88.9 88.9 ###
2023-Jul-14 Fri 3.47 3.5 3.47 3.5 ### ### 0.3
2023-Jul-13 Thu 3.47 ### 3.45 3.47 283,388 488,844 62.1 62.1 0.2
2023-Jul-12 Wed 3.49 3.5 3.45 3.45 379,279 ### ### ### ###
2023-Jul-11 Tue 3.44 3.48 3.44 3.48 73.8 73.8 0.2
2023-Jul-10 Mon 3.47 3.49 3.425 3.45 175,473 ### ### ### ###
2023-Jul-07 Fri 3.45 3.5 3.43 3.49 391,977 ### 81.6 81.6 ###
2023-Jul-06 Thu 3.5 3.5 3.45 3.49 360,584 1,253,029 38.7 38.7 ###
2023-Jul-05 Wed 3.48 3.5 3.43 3.47 35.0 35.0 0.2
2023-Jul-04 Tue 3.51 3.51 3.41 3.48 ### ### 0.2
2023-Jul-03 Mon 3.47 3.53 3.47 3.48 702,027 ### 63.2 63.2 0.2
2023-Jun-30 Fri 3.43 3.47 3.41 3.46 67.4 67.4 0.2
2023-Jun-29 Thu ### ### ### 3.42 ### ### 0.2
2023-Jun-28 Wed 3.27 3.4 3.27 3.4 ### ### 0.2
2023-Jun-27 Tue 3.28 3.29 3.26 3.28 ### ### 0.2
2023-Jun-26 Mon 3.28 ### 3.27 3.28 ### ### 0.2
2023-Jun-23 Fri 3.27 ### ### 3.28 ### ### 0.2
2023-Jun-22 Thu ### ### 3.27 ### 831,653 1,359,752 40.4 40.4 0.0
2023-Jun-21 Wed 3.24 ### 3.22 ### 1,880,548 3,027,682 86.5 86.5 0.0
2023-Jun-20 Tue 3.24 3.26 3.21 3.26 73.4 73.4 0.2
2023-Jun-19 Mon 3.28 3.28 3.2 3.22 1,223,373 3,963,728 26.7 26.7 0.2
2023-Jun-16 Fri 3.28 3.28 3.21 3.28 60.7 60.7 0.2
2023-Jun-15 Thu 3.23 ### 3.23 3.29 ### ### ###
2023-Jun-14 Wed ### ### 3.22 3.23 ### ### ###
2023-Jun-13 Tue 3.23 3.23 ### 3.2 582,079 940,057 33.4 33.4 0.2
2023-Jun-09 Fri 3.25 3.25 ### 3.21 1,014,052 ### 24.8 24.8 ###
2023-Jun-08 Thu 3.27 3.27 3.21 3.23 2,358,655 7,642,042 ### ### ###
2023-Jun-07 Wed 3.29 3.29 3.25 3.26 1,351,228 ### ### ### 0.2
2023-Jun-06 Tue ### ### 3.26 3.27 ### ### ###
2023-Jun-05 Mon ### ### ### ### 459,572 0 24.4 24.4 0.0
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu 3.28 ### 3.28 ### 83.6 83.6 0.0
2023-May-31 Wed ### ### 3.27 ### 76.0 76.0 0.0
2023-May-30 Tue ### ### 3.25 3.27 ### ### ###
2023-May-29 Mon ### ### ### ### 1,841,225 0 ### ### 0.0
2023-May-26 Fri 3.25 ### 3.24 3.29 2,195,372 ### ### ### ###
2023-May-25 Thu ### ### 3.24 3.25 1,838,271 ### 15.3 15.3 0.2
2023-May-24 Wed ### 3.44 ### 3.41 80.7 80.7 ###
2023-May-23 Tue ### 3.4 ### ### 1,500,259 2,550,440 ### ### 0.0
2023-May-22 Mon 3.45 3.45 ### ### 1,086,989 1,875,056 19.8 19.8 0.0
2023-May-19 Fri ### 3.48 ### 3.44 ### ### 0.2
2023-May-18 Thu 3.43 3.46 3.4 3.41 ### ### ###
2023-May-17 Wed ### 3.42 ### ### 34.0 34.0 0.0
2023-May-16 Tue 3.45 3.5 ### ### ### ### 0.0
2023-May-15 Mon ### 3.48 ### 3.48 90.6 90.6 0.2
2023-May-12 Fri 3.28 ### 3.27 ### 88.7 88.7 0.0
2023-May-11 Thu 3.41 3.43 3.26 3.28 10.0 10.0 0.2
2023-May-10 Wed 3.41 3.43 ### ### 1,624,776 ### ### ### 0.0
2023-May-09 Tue 3.27 3.41 3.27 3.41 92.1 92.1 ###
2023-May-08 Mon ### ### 3.22 3.27 21.2 21.2 ###
2023-May-05 Fri 3.25 ### 3.21 3.29 847,046 ### 78.3 78.3 ###
2023-May-04 Thu 3.2 3.29 ### 3.28 2,265,428 3,726,629 ### ### 0.2
2023-May-03 Wed 3.2 3.2 ### ### 1,218,623 ### 30.4 30.4 0.0
2023-May-02 Tue ### 3.21 ### ### 2,094,540 ### ### ### 0.0
2023-May-01 Mon 3.2 3.23 ### 3.2 75.0 75.0 0.2
2023-Apr-28 Fri ### 3.21 ### ### 1,342,929 ### 36.7 36.7 0.0
2023-Apr-27 Thu ### ### ### ### ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 90.0 90.0 0.0
2023-Apr-24 Mon ### ### ### ### 936,349 0 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 35.0 35.0 0.0
2023-Apr-20 Thu ### ### 3.045 ### 1,364,443 ### 80.6 80.6 0.0
2023-Apr-19 Wed ### ### ### ### 71.7 71.7 0.0
2023-Apr-18 Tue ### ### ### ### 1,468,424 0 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### ### 1,549,253 0 28.6 28.6 0.0
2023-Apr-14 Fri ### ### ### ### 1,084,146 0 73.2 73.2 0.0
2023-Apr-13 Thu ### ### ### ### 3,131,149 0 83.5 83.5 0.0
2023-Apr-12 Wed ### ### ### ### 72.9 72.9 0.0
2023-Apr-11 Tue 3 ### ### ### 1,366,625 0 81.8 81.8 0.0
2023-Apr-06 Thu ### ### ### ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 80.9 80.9 0.0
2023-Apr-04 Tue ### ### 2.885 ### 1,648,953 ### 81.2 81.2 0.0
2023-Apr-03 Mon ### ### 2.89 ### ### ### 0.0
2023-Mar-31 Fri ### ### 2.87 2.87 1,449,075 2,079,422 9.4 9.4 ###
2023-Mar-30 Thu 2.82 ### 2.82 ### ### ### 0.0
2023-Mar-29 Wed 2.89 2.89 2.81 2.84 ### ### 0.2
2023-Mar-28 Tue ### ### 2.83 2.87 701,450 992,551 22.6 22.6 ###
2023-Mar-27 Mon 2.83 ### 2.81 2.88 1,111,170 ### ### ### 0.2
2023-Mar-24 Fri 2.84 2.85 2.76 2.83 28.7 28.7 0.2
2023-Mar-23 Thu 2.84 2.84 2.78 2.82 806,489 ### ### ### ###
2023-Mar-22 Wed 2.84 2.85 2.8 2.82 1,269,926 3,587,540 32.4 32.4 ###
2023-Mar-21 Tue 2.78 2.83 2.75 2.78 896,128 ### ### ### 0.2
2023-Mar-20 Mon 2.75 ### 2.74 2.76 80.0 80.0 0.2
2023-Mar-17 Fri 2.78 2.83 2.75 2.75 24.5 24.5 ###
2023-Mar-16 Thu 2.86 ### 2.75 2.77 21.9 21.9 0.2
2023-Mar-15 Wed 2.84 ### 2.84 ### 722,329 ### 86.0 86.0 0.0
2023-Mar-14 Tue ### ### 2.82 2.85 1,577,247 ### ### ### ###
2023-Mar-13 Mon ### ### 2.89 ### 41.6 41.6 0.0
2023-Mar-10 Fri ### ### 2.86 ### 2,593,545 ### 78.9 78.9 0.0
2023-Mar-09 Thu ### ### 2.87 ### ### ### 0.0
2023-Mar-08 Wed ### 3.42 ### 3.42 85.6 85.6 0.2
2023-Mar-07 Tue ### ### 3.29 ### 1,242,924 ### 66.9 66.9 0.0
2023-Mar-06 Mon ### 3.4 ### ### 73.5 73.5 0.0
2023-Mar-03 Fri ### 3.385 3.27 ### 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### 1,098,476 0 27.0 27.0 0.0
2023-Mar-01 Wed 3.44 3.44 ### 3.42 30.2 30.2 0.2
2023-Feb-28 Tue 3.28 3.45 3.28 3.45 93.7 93.7 ###
2023-Feb-27 Mon ### ### 3.22 ### ### ### 0.0
2023-Feb-24 Fri 3 ### 3 3.28 3,389,450 5,084,175 97.8 97.8 0.2
2023-Feb-23 Thu 2.73 2.81 2.73 2.8 ### ### 0.2
2023-Feb-22 Wed ### 2.76 ### 2.73 1,778,051 ### 92.0 92.0 ###
2023-Feb-21 Tue ### 2.645 ### ### ### ### 0.0
2023-Feb-20 Mon 2.58 ### ### 2.59 451,625 0 ### ### 0.2
2023-Feb-17 Fri ### ### 2.57 2.57 25.0 25.0 ###
2023-Feb-16 Thu ### ### 2.59 ### 62.6 62.6 0.0
2023-Feb-15 Wed 2.7 2.7 2.58 ### 870,845 ### 15.8 15.8 0.0
2023-Feb-14 Tue ### ### ### ### 1,083,626 0 82.5 82.5 0.0
2023-Feb-13 Mon ### ### ### ### 482,241 0 32.8 32.8 0.0
2023-Feb-10 Fri 2.73 2.73 ### ### 623,544 ### ### ### 0.0
2023-Feb-09 Thu 2.75 2.75 2.71 2.72 386,245 1,054,448 32.8 32.8 0.2
2023-Feb-08 Wed 2.74 2.77 2.71 2.72 30.6 30.6 0.2
2023-Feb-07 Tue 2.78 2.79 2.74 2.74 28.6 28.6 0.2


1 2 3 4 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 2025-06-24 14:08:51 thru 2025-06-24 14:08:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000