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

Currently Sat 25-May-17 08:38:39 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

(ISO) ISHARES S&P/ASX SMALL ORDINARIES Daily Prices...

     Prev Section TOC    Company Info for ISO    Limits Next Section


Company Details for (ISO) ISHARES S&P/ASX SMALL ORDINARIES

Listing Code ISO
Listing Name ISHARES S&P/ASX SMALL ORDINARIES
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for ISO .. Friday 9th May 2025

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 91.8


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (ISO) ISHARES S&P/ASX SMALL ORDINARIES
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 4.85 4.85 4.81 4.81 37.3 37.3 ###
2025-May-14 Wed 4.89 ### 4.87 4.87 ### ### 0.3
2025-May-13 Tue 4.88 4.89 4.86 4.87 16,278 79,355 ### ### 0.3
2025-May-12 Mon ### ### 4.87 4.88 36.8 36.8 0.3
2025-May-09 Fri 4.86 4.88 4.85 4.88 30,982 150,727 68.6 68.6 0.3
2025-May-08 Thu 4.83 4.87 4.82 4.87 67.8 67.8 0.3
2025-May-07 Wed 4.79 4.81 4.75 4.8 62.6 62.6 0.3
2025-May-06 Tue 4.71 4.74 4.71 4.74 ### ### 0.3
2025-May-05 Mon 4.74 4.75 ### 4.7 37.6 37.6 0.3
2025-May-02 Fri ### 4.73 ### 4.72 109,044 257,889 ### ### 0.3
2025-May-01 Thu ### 4.72 ### 4.72 56,849 ### ### ### 0.3
2025-Apr-30 Wed ### 4.72 ### ### 36.5 36.5 0.0
2025-Apr-29 Tue ### ### ### ### 9,048 0 61.5 61.5 0.0
2025-Apr-28 Mon ### ### 4.59 4.59 9,244 ### ### ### 0.3
2025-Apr-24 Thu ### ### 4.58 ### ### ### 0.0
2025-Apr-23 Wed 4.59 ### 4.54 4.56 196,777 446,683 33.1 33.1 0.3
2025-Apr-22 Tue 4.56 4.57 4.54 4.55 38.9 38.9 0.3
2025-Apr-17 Thu 4.55 4.57 4.55 4.56 12,751 58,144 ### ### 0.3
2025-Apr-16 Wed 4.53 4.545 4.53 4.53 68.0 68.0 ###
2025-Apr-15 Tue 4.54 4.55 4.53 4.53 177,882 807,584 36.5 36.5 ###
2025-Apr-14 Mon 4.48 4.56 4.48 4.56 229,952 1,039,383 ### ### 0.3
2025-Apr-11 Fri 4.43 4.47 4.43 4.47 19,123 ### 64.3 64.3 ###
2025-Apr-10 Thu 4.47 4.49 4.46 4.49 7,122 31,870 69.4 69.4 ###
2025-Apr-09 Wed 4.24 4.29 4.22 4.22 92,353 ### 47.5 47.5 ###
2025-Apr-08 Tue ### ### 4.29 ### 19,685 42,224 50.3 50.3 0.0
2025-Apr-07 Mon 4.23 4.24 ### 4.22 244,184 517,670 48.4 48.4 ###
2025-Apr-04 Fri 4.5 4.5 4.4 4.4 83,454 371,370 ### ### 0.3
2025-Apr-03 Thu 4.55 4.55 4.49 4.55 22,625 ### ### ### 0.3
2025-Apr-02 Wed ### ### 4.58 4.59 57,444 131,546 45.0 45.0 0.3
2025-Apr-01 Tue ### ### 4.59 4.59 6,120 14,045 ### ### 0.3
2025-Mar-31 Mon ### ### ### ### 76,559 0 ### ### 0.0
2025-Mar-28 Fri ### 4.71 ### ### 66.7 66.7 0.0
2025-Mar-27 Thu 4.71 4.71 ### ### 13,570 31,957 27.7 27.7 0.0
2025-Mar-26 Wed 4.73 4.73 4.7 ### 29.6 29.6 0.0
2025-Mar-25 Tue 4.7 4.71 ### ### 37.7 37.7 0.0
2025-Mar-24 Mon ### 4.7 4.675 4.675 ### ### ###
2025-Mar-21 Fri ### 4.74 ### 4.72 ### ### 0.3
2025-Mar-20 Thu ### 4.7 ### 4.7 62.0 62.0 0.3
2025-Mar-19 Wed ### ### ### ### 34.1 34.1 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 63.6 63.6 0.0
2025-Mar-14 Fri 4.56 ### 4.56 ### 68.0 68.0 0.0
2025-Mar-13 Thu 4.555 4.56 ### 4.54 185 421 35.3 35.3 0.3
2025-Mar-12 Wed 4.56 4.56 4.51 4.52 292,785 1,327,779 31.0 31.0 0.3
2025-Mar-11 Tue ### ### 4.52 4.56 ### ### 0.3
2025-Mar-10 Mon 4.7 4.7 ### ### 60,542 142,273 ### ### 0.0
2025-Mar-07 Fri 4.72 4.72 ### ### 32,627 ### 33.9 33.9 0.0
2025-Mar-06 Thu 4.7 4.73 4.7 4.71 ### ### ###
2025-Mar-05 Wed 4.72 4.72 ### ### 29.3 29.3 0.0
2025-Mar-04 Tue 4.72 4.75 4.72 4.74 ### ### 0.3
2025-Mar-03 Mon 4.78 4.82 4.77 4.82 ### ### 0.3
2025-Feb-28 Fri 4.85 4.85 4.79 4.8 39.8 39.8 0.3
2025-Feb-27 Thu 4.8 4.86 4.8 4.84 36,052 ### 71.4 71.4 0.3
2025-Feb-26 Wed 4.8 4.8 4.77 4.8 72.4 72.4 0.3
2025-Feb-25 Tue 4.83 4.84 4.81 4.82 ### ### 0.3
2025-Feb-24 Mon 4.88 4.88 4.83 4.85 40,286 195,588 ### ### ###
2025-Feb-21 Fri ### ### 4.88 4.88 34.3 34.3 0.3
2025-Feb-20 Thu ### ### 4.87 4.88 ### ### 0.3
2025-Feb-19 Wed ### ### ### ### 247,971 0 ### ### 0.0
2025-Feb-18 Tue ### ### ### ### 26,158 0 ### ### 0.0
2025-Feb-17 Mon ### ### 4.87 ### 33.7 33.7 0.0
2025-Feb-14 Fri 4.89 ### 4.89 ### 70.3 70.3 0.0
2025-Feb-13 Thu 4.85 4.88 4.85 4.87 14,022 ### 70.4 70.4 0.3
2025-Feb-12 Wed ### ### 4.84 4.86 28.8 28.8 0.3
2025-Feb-11 Tue ### ### 4.89 4.89 ### ### ###
2025-Feb-10 Mon ### ### 4.87 4.89 14,385 35,027 30.9 30.9 ###
2025-Feb-07 Fri ### ### 4.89 4.89 149,044 ### ### ### ###
2025-Feb-06 Thu ### ### ### ### 31.7 31.7 0.0
2025-Feb-05 Wed 4.84 4.88 4.84 4.86 29,241 ### 68.4 68.4 0.3
2025-Feb-04 Tue 4.85 4.85 4.82 4.82 ### ### 0.3
2025-Feb-03 Mon ### ### 4.8 4.82 39,757 ### 32.1 32.1 0.3
2025-Jan-31 Fri ### ### ### ### 11,783 0 ### ### 0.0
2025-Jan-30 Thu ### ### 4.86 4.86 27.9 27.9 0.3
2025-Jan-29 Wed 4.83 4.88 4.83 4.87 11,777 57,177 68.8 68.8 0.3
2025-Jan-28 Tue 4.86 4.86 4.82 4.83 9,479 45,878 37.2 37.2 0.3
2025-Jan-24 Fri 4.85 4.87 4.84 4.87 9,786 ### ### ### 0.3
2025-Jan-23 Thu 4.86 4.88 4.84 4.84 352,047 1,710,948 38.1 38.1 0.3
2025-Jan-22 Wed 4.88 4.89 4.87 4.87 36.2 36.2 0.3
2025-Jan-21 Tue 4.82 4.86 4.82 4.86 74.1 74.1 0.3
2025-Jan-20 Mon 4.79 4.83 4.79 4.82 5,359 25,776 ### ### 0.3
2025-Jan-17 Fri 4.76 4.81 4.76 4.79 70.1 70.1 0.3
2025-Jan-16 Thu 4.75 4.78 4.75 4.76 31,249 ### 71.6 71.6 ###
2025-Jan-15 Wed 4.72 4.72 4.7 4.7 ### ### 0.3
2025-Jan-14 Tue ### ### ### ### 4,686 0 65.4 65.4 0.0
2025-Jan-13 Mon 4.74 4.74 ### ### 31.4 31.4 0.0
2025-Jan-10 Fri 4.77 4.77 4.72 4.74 32.4 32.4 0.3
2025-Jan-09 Thu 4.76 4.77 4.73 4.73 12,888 ### ### ### 0.3
2025-Jan-08 Wed 4.76 4.79 4.76 4.77 67.3 67.3 ###
2025-Jan-07 Tue 4.76 4.79 4.75 4.76 21,223 ### ### ### ###
2025-Jan-06 Mon 4.85 4.85 4.8 4.81 81,746 394,424 ### ### ###
2025-Jan-03 Fri 4.79 4.825 4.79 4.82 ### ### 0.3
2025-Jan-02 Thu 4.77 4.78 4.745 4.77 321 1,528 ### ### ###
2024-Dec-31 Tue 4.77 4.78 4.76 4.76 ### ### ###
2024-Dec-30 Mon 4.8 4.8 4.77 4.78 79 378 ### ### ###
2024-Dec-27 Fri 4.75 4.8 4.75 4.79 69.6 69.6 0.3
2024-Dec-24 Tue 4.75 4.75 4.73 4.73 173 820 ### ### 0.3
2024-Dec-23 Mon ### 4.73 ### 4.73 26,058 61,627 ### ### 0.3
2024-Dec-20 Fri 4.7 4.7 ### ### ### ### 0.0
2024-Dec-19 Thu 4.79 4.79 ### 4.7 ### ### 0.3
2024-Dec-18 Wed 4.75 4.81 4.74 4.78 ### ### ###
2024-Dec-17 Tue 4.75 4.78 4.75 4.78 2,272 10,826 70.2 70.2 ###
2024-Dec-16 Mon 4.81 4.81 4.74 4.76 37.4 37.4 ###
2024-Dec-13 Fri 4.8 4.82 4.78 4.82 73.5 73.5 0.3
2024-Dec-12 Thu 4.85 4.85 4.8 4.8 40,549 195,648 32.2 32.2 0.3
2024-Dec-11 Wed 4.84 4.86 4.84 4.86 35,923 174,226 ### ### 0.3
2024-Dec-10 Tue 4.88 4.88 4.84 4.85 35.7 35.7 ###
2024-Dec-09 Mon ### ### 4.87 4.87 53,588 130,486 ### ### 0.3
2024-Dec-06 Fri ### ### 4.925 ### ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 70.1 70.1 0.0
2024-Dec-04 Wed ### ### ### ### 27.1 27.1 0.0
2024-Dec-03 Tue ### ### ### ### 6,252 0 ### ### 0.0
2024-Dec-02 Mon ### ### ### ### 42,873 0 ### ### 0.0
2024-Nov-29 Fri 4.88 ### 4.88 ### 68.8 68.8 0.0
2024-Nov-28 Thu ### ### 4.88 ### ### ### 0.0
2024-Nov-27 Wed 4.85 4.89 4.85 4.87 73.8 73.8 0.3
2024-Nov-26 Tue 4.86 4.86 4.84 4.85 ### ### ###
2024-Nov-25 Mon 4.85 4.87 4.83 4.83 39.3 39.3 0.3
2024-Nov-22 Fri 4.8 4.84 4.8 4.84 77.8 77.8 0.3
2024-Nov-21 Thu 4.82 4.82 4.77 4.77 33.4 33.4 ###
2024-Nov-20 Wed 4.84 4.84 4.79 4.79 15,083 72,624 ### ### 0.3
2024-Nov-19 Tue 4.84 4.85 4.83 4.85 ### ### ###
2024-Nov-18 Mon 4.79 4.82 4.78 4.79 10,681 ### ### ### 0.3
2024-Nov-15 Fri 4.79 4.81 4.78 4.79 36,248 ### 68.4 68.4 0.3
2024-Nov-14 Thu 4.79 4.8 4.76 4.78 40.6 40.6 ###
2024-Nov-13 Wed 4.8 4.82 4.78 4.8 ### ### 0.3
2024-Nov-12 Tue 4.85 4.85 4.8 4.83 26,720 128,923 33.8 33.8 0.3
2024-Nov-11 Mon 4.86 4.87 4.84 4.85 ### ### ###
2024-Nov-08 Fri 4.83 4.88 4.83 4.85 4,487 21,784 ### ### ###
2024-Nov-07 Thu 4.84 4.84 4.78 4.8 ### ### 0.3
2024-Nov-06 Wed 4.84 4.85 4.82 4.83 35.7 35.7 0.3
2024-Nov-05 Tue 4.82 4.82 4.78 4.8 36,550 175,440 34.1 34.1 0.3
2024-Nov-04 Mon 4.81 4.82 4.8 4.82 75.4 75.4 0.3
2024-Nov-01 Fri 4.79 4.82 4.79 4.79 27,987 134,477 ### ### 0.3
2024-Oct-31 Thu 4.82 4.85 4.82 4.84 ### ### 0.3
2024-Oct-30 Wed 4.86 4.87 4.86 4.86 ### ### 0.3
2024-Oct-29 Tue 4.87 4.88 4.86 4.86 41,051 ### 39.4 39.4 0.3
2024-Oct-28 Mon 4.87 4.87 4.83 4.85 ### ### ###
2024-Oct-25 Fri 4.87 4.89 4.86 4.86 ### ### 0.3
2024-Oct-24 Thu 4.87 4.89 4.87 4.87 31,049 ### ### ### 0.3
2024-Oct-23 Wed ### ### 4.88 4.89 ### ### ###
2024-Oct-22 Tue ### ### 4.89 4.89 97,178 ### ### ### ###
2024-Oct-21 Mon ### ### ### ### 8,145 0 ### ### 0.0
2024-Oct-18 Fri ### ### 4.89 ### 33,187 81,142 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### 4.89 ### 34,185 83,582 39.5 39.5 0.0
2024-Oct-15 Tue ### ### 4.89 4.89 30.7 30.7 ###
2024-Oct-14 Mon 4.86 4.87 4.85 4.87 12,487 60,686 ### ### 0.3
2024-Oct-11 Fri 4.87 4.89 4.87 4.87 12,079 58,945 ### ### 0.3
2024-Oct-10 Thu 4.86 4.87 4.85 4.86 66,580 323,578 65.6 65.6 0.3
2024-Oct-09 Wed 4.83 4.83 4.79 4.79 29.3 29.3 0.3
2024-Oct-08 Tue 4.8 4.84 4.78 4.8 17,925 ### ### ### 0.3
2024-Oct-07 Mon 4.76 4.83 4.76 4.83 ### ### 0.3
2024-Oct-04 Fri 4.75 4.78 4.72 4.75 ### ### ###
2024-Oct-03 Thu 4.81 4.81 4.76 4.77 40,273 ### ### ### ###
2024-Oct-02 Wed 4.8 4.83 4.8 4.82 34,652 166,849 71.8 71.8 0.3
2024-Oct-01 Tue 4.8 4.82 4.79 4.81 71.1 71.1 ###
2024-Sep-30 Mon 4.82 4.83 4.8 4.82 102,329 ### ### ### 0.3
2024-Sep-27 Fri 4.82 4.82 4.78 4.81 29.7 29.7 ###
2024-Sep-26 Thu 4.75 4.8 4.75 4.79 ### ### 0.3
2024-Sep-25 Wed 4.73 4.73 4.7 4.71 119,782 564,772 34.9 34.9 ###
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 7,821 0 35.8 35.8 0.0
2024-Sep-20 Fri ### 4.7 ### ### 73.0 73.0 0.0
2024-Sep-19 Thu ### ### ### ### ### ### 0.0
2024-Sep-18 Wed ### ### 4.59 4.59 971 2,228 ### ### 0.3
2024-Sep-17 Tue ### ### 4.58 ### 70.4 70.4 0.0
2024-Sep-16 Mon ### ### 4.58 4.59 38.9 38.9 0.3
2024-Sep-13 Fri 4.59 ### 4.58 ### ### ### 0.0
2024-Sep-12 Thu 4.45 4.53 4.45 4.53 76.0 76.0 ###
2024-Sep-11 Wed 4.45 4.47 4.44 4.46 21,059 ### 71.8 71.8 0.3
2024-Sep-10 Tue 4.45 4.45 4.42 4.44 20,272 ### ### ### 0.3
2024-Sep-09 Mon 4.41 4.42 ### 4.41 64.1 64.1 ###
2024-Sep-06 Fri 4.43 4.46 4.43 4.44 71.0 71.0 0.3
2024-Sep-05 Thu 4.47 4.47 4.45 4.45 ### ### 0.3
2024-Sep-04 Wed 4.55 4.55 4.44 4.44 24.3 24.3 0.3
2024-Sep-03 Tue 4.56 4.57 4.56 4.57 75,842 ### 69.8 69.8 ###
2024-Sep-02 Mon 4.58 4.58 4.53 4.56 33.5 33.5 0.3
2024-Aug-30 Fri 4.55 4.58 4.55 4.56 58.7 58.7 0.3
2024-Aug-29 Thu 4.54 4.55 4.52 4.54 68.1 68.1 0.3
2024-Aug-28 Wed 4.59 ### 4.58 ### 44,321 ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 37.2 37.2 0.0
2024-Aug-26 Mon ### ### ### ### 21,746 0 36.4 36.4 0.0
2024-Aug-23 Fri ### ### 4.58 ### 19,181 43,924 65.9 65.9 0.0
2024-Aug-22 Thu ### ### ### ### 71,624 0 27.5 27.5 0.0
2024-Aug-21 Wed 4.58 ### 4.58 ### 42,142 ### 71.5 71.5 0.0
2024-Aug-20 Tue ### ### ### ### 33,280 0 ### ### 0.0
2024-Aug-19 Mon ### ### ### ### 18,373 0 33.3 33.3 0.0
2024-Aug-16 Fri 4.59 ### 4.58 4.58 30.6 30.6 0.3
2024-Aug-15 Thu 4.55 4.57 4.53 4.53 284,720 1,295,476 32.8 32.8 ###
2024-Aug-14 Wed 4.53 4.55 4.52 4.52 29,546 ### 33.7 33.7 0.3
2024-Aug-13 Tue 4.51 4.52 4.49 4.5 ### ### ###
2024-Aug-12 Mon 4.49 4.49 4.46 4.49 71.3 71.3 ###
2024-Aug-09 Fri 4.45 4.46 4.43 4.46 ### ### 0.3
2024-Aug-08 Thu 4.4 4.41 ### ### ### ### 0.0
2024-Aug-07 Wed 4.41 4.44 ### 4.42 61.7 61.7 0.3
2024-Aug-06 Tue 4.41 4.42 ### 4.42 ### ### 0.3
2024-Aug-05 Mon 4.52 4.52 4.4 4.4 43.0 43.0 0.3
2024-Aug-02 Fri ### ### 4.58 ### 28.6 28.6 0.0
2024-Aug-01 Thu 4.7 4.72 4.7 4.72 93,143 ### ### ### 0.3
2024-Jul-31 Wed 4.58 ### 4.58 ### 76.3 76.3 0.0
2024-Jul-30 Tue 4.56 4.58 4.54 4.58 ### ### 0.3
2024-Jul-29 Mon ### ### ### ### ### ### 0.0
2024-Jul-26 Fri 4.57 4.59 4.57 4.59 ### ### 0.3
2024-Jul-25 Thu 4.57 4.58 4.56 4.57 ### ### ###
2024-Jul-24 Wed ### ### ### ### 35,952 0 69.7 69.7 0.0
2024-Jul-23 Tue ### ### ### ### 67.7 67.7 0.0
2024-Jul-22 Mon ### ### 4.59 ### 70.0 70.0 0.0
2024-Jul-19 Fri ### ### 4.59 ### 66,846 ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 52,950 0 ### ### 0.0
2024-Jul-17 Wed ### 4.72 ### ### ### ### 0.0
2024-Jul-16 Tue ### ### ### ### ### ### 0.0
2024-Jul-15 Mon ### ### ### ### 62,971 0 ### ### 0.0
2024-Jul-12 Fri ### ### ### ### 66.7 66.7 0.0
2024-Jul-11 Thu ### ### 4.58 ### 25,777 59,029 ### ### 0.0
2024-Jul-10 Wed 4.57 4.57 4.52 4.54 23,289 105,848 ### ### 0.3
2024-Jul-09 Tue 4.56 4.57 4.56 4.57 ### ### ###
2024-Jul-08 Mon 4.54 4.56 4.53 4.55 71,282 323,976 ### ### 0.3
2024-Jul-05 Fri 4.53 4.55 4.53 4.54 8,485 38,521 ### ### 0.3
2024-Jul-04 Thu 4.53 4.55 4.52 4.54 ### ### 0.3
2024-Jul-03 Wed 4.51 4.52 4.5 4.5 ### ### ###
2024-Jul-02 Tue 4.5 4.5 4.48 4.48 29,842 ### ### ### ###
2024-Jul-01 Mon 4.52 4.52 4.5 4.5 13,850 ### ### ### ###
2024-Jun-28 Fri 4.54 ### 4.54 4.57 43,571 ### ### ### ###
2024-Jun-27 Thu 4.51 4.53 4.51 4.52 63.8 63.8 0.3
2024-Jun-26 Wed 4.58 4.58 4.53 4.55 94,150 428,853 31.6 31.6 0.3
2024-Jun-25 Tue 4.58 ### 4.57 ### ### ### 0.0
2024-Jun-24 Mon ### ### 4.57 4.58 21,082 48,172 ### ### 0.3
2024-Jun-21 Fri 4.59 ### 4.59 ### 70.5 70.5 0.0
2024-Jun-20 Thu 4.53 4.59 4.51 4.59 76.1 76.1 0.3
2024-Jun-19 Wed 4.57 4.57 4.55 4.55 10,320 47,059 ### ### 0.3
2024-Jun-18 Tue 4.56 4.56 4.54 4.55 34.1 34.1 0.3
2024-Jun-17 Mon 4.56 4.56 4.52 4.54 38.4 38.4 0.3
2024-Jun-14 Fri 4.54 4.56 4.53 4.54 ### ### 0.3
2024-Jun-13 Thu 4.57 4.58 4.55 4.55 124,586 ### 36.9 36.9 0.3
2024-Jun-12 Wed 4.55 4.55 4.52 4.53 ### ### ###
2024-Jun-11 Tue 4.58 4.59 4.55 4.58 78.5 78.5 0.3
2024-Jun-07 Fri ### ### ### ### 25.4 25.4 0.0
2024-Jun-06 Thu ### ### ### ### 23,388 0 69.5 69.5 0.0
2024-Jun-05 Wed ### ### 4.58 ### 34,780 79,646 ### ### 0.0
2024-Jun-04 Tue ### ### ### ### 17,553 0 37.9 37.9 0.0
2024-Jun-03 Mon ### ### ### ### 9,581 0 69.6 69.6 0.0
2024-May-31 Fri ### ### ### ### 69.0 69.0 0.0
2024-May-30 Thu 4.59 4.59 4.56 4.57 165,929 759,125 ### ### ###
2024-May-29 Wed ### ### ### ### 30.9 30.9 0.0
2024-May-28 Tue ### ### ### 4.645 ### ### ###
2024-May-27 Mon ### ### ### ### ### ### 0.0
2024-May-24 Fri ### ### ### ### 17,271 0 ### ### 0.0
2024-May-23 Thu 4.7 4.7 ### ### ### ### 0.0
2024-May-22 Wed 4.73 4.76 4.71 4.71 22,478 ### 36.7 36.7 ###
2024-May-21 Tue 4.75 4.75 4.72 4.73 19,586 ### 30.4 30.4 0.3
2024-May-20 Mon 4.7 4.74 4.7 4.7 65.3 65.3 0.3
2024-May-17 Fri 4.7 4.71 ### 4.7 67.9 67.9 0.3
2024-May-16 Thu 4.7 4.75 4.7 4.73 ### ### 0.3
2024-May-15 Wed 4.7 4.7 ### ### 37.0 37.0 0.0
2024-May-14 Tue 4.7 4.7 ### ### 50,877 ### ### ### 0.0
2024-May-13 Mon 4.71 4.71 ### ### 32.6 32.6 0.0
2024-May-10 Fri ### ### ### ### 4,470 0 ### ### 0.0
2024-May-09 Thu ### ### ### ### 50,477 0 ### ### 0.0
2024-May-08 Wed 4.75 4.75 4.7 4.71 35,029 ### ### ### ###
2024-May-07 Tue ### 4.71 ### 4.71 69.9 69.9 ###
2024-May-06 Mon ### ### ### ### 14,057 0 71.0 71.0 0.0
2024-May-03 Fri ### ### 4.59 ### 260,342 597,484 68.5 68.5 0.0
2024-May-02 Thu 4.59 ### 4.58 4.58 49,687 113,783 ### ### 0.3
2024-May-01 Wed 4.58 ### 4.56 ### 75.8 75.8 0.0
2024-Apr-30 Tue ### ### ### ### ### ### 0.0
2024-Apr-29 Mon 4.58 ### 4.58 ### 83,655 ### 78.9 78.9 0.0
2024-Apr-26 Fri ### ### 4.56 4.56 ### ### 0.3
2024-Apr-24 Wed ### ### ### ### 43,245 0 28.9 28.9 0.0
2024-Apr-23 Tue ### ### ### ### 22,741 0 ### ### 0.0
2024-Apr-22 Mon 4.56 ### 4.56 ### 53,729 ### 77.2 77.2 0.0
2024-Apr-19 Fri ### ### 4.56 4.56 ### ### 0.3
2024-Apr-18 Thu ### ### ### ### 68.1 68.1 0.0
2024-Apr-17 Wed 4.59 ### 4.59 ### 75.6 75.6 0.0
2024-Apr-16 Tue ### ### 4.58 4.59 ### ### 0.3
2024-Apr-15 Mon ### 4.71 ### 4.71 24,053 56,644 ### ### ###
2024-Apr-12 Fri 4.75 4.75 4.73 4.74 ### ### 0.3
2024-Apr-11 Thu 4.8 4.8 4.71 4.73 ### ### 0.3
2024-Apr-10 Wed 4.79 4.79 4.76 4.77 ### ### ###
2024-Apr-09 Tue 4.75 4.76 4.75 4.76 ### ### ###
2024-Apr-08 Mon 4.73 4.76 4.73 4.74 69.9 69.9 0.3
2024-Apr-05 Fri 4.72 4.75 4.71 4.72 59,580 ### ### ### 0.3
2024-Apr-04 Thu 4.73 4.78 4.73 4.78 ### ### ###
2024-Apr-03 Wed 4.78 4.78 4.71 4.73 39,980 ### ### ### 0.3
2024-Apr-02 Tue 4.82 4.82 4.79 4.79 32.0 32.0 0.3
2024-Mar-28 Thu 4.78 4.82 4.78 4.82 ### ### 0.3
2024-Mar-27 Wed 4.72 4.74 4.71 4.73 65.6 65.6 0.3
2024-Mar-26 Tue 4.72 4.74 4.71 4.71 ### ### ###
2024-Mar-25 Mon 4.72 4.73 4.71 4.72 68.9 68.9 0.3
2024-Mar-22 Fri 4.72 4.72 4.7 4.71 5,727 26,974 ### ### ###
2024-Mar-21 Thu 4.75 4.75 4.72 4.75 61.3 61.3 ###
2024-Mar-20 Wed ### ### ### ### 31,384 0 ### ### 0.0
2024-Mar-19 Tue ### ### ### ### 6,081 0 67.9 67.9 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 13,155 0 ### ### 0.0
2024-Mar-14 Thu ### ### ### ### 114,788 0 ### ### 0.0
2024-Mar-13 Wed ### 4.7 ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### ### 13,879 0 ### ### 0.0
2024-Mar-11 Mon 4.71 4.71 ### ### ### ### 0.0
2024-Mar-08 Fri 4.7 4.73 4.7 4.71 67.4 67.4 ###
2024-Mar-07 Thu ### ### ### ### ### ### 0.0
2024-Mar-06 Wed ### ### ### ### 47,728 0 27.5 27.5 0.0
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 27,171 0 34.6 34.6 0.0
2024-Mar-01 Fri ### ### 4.58 ### ### ### 0.0
2024-Feb-29 Thu 4.52 4.59 4.52 4.59 39,648 ### 74.1 74.1 0.3
2024-Feb-28 Wed 4.51 4.52 4.49 4.52 67.3 67.3 0.3
2024-Feb-27 Tue 4.5 4.52 4.5 4.5 71.5 71.5 ###
2024-Feb-26 Mon 4.48 4.53 4.48 4.51 29,485 132,829 ### ### 0.3
2024-Feb-23 Fri 4.52 4.52 4.49 4.5 ### ### ###
2024-Feb-22 Thu 4.44 4.49 4.44 4.48 5,024 ### 75.0 75.0 ###
2024-Feb-21 Wed 4.5 4.5 4.46 4.47 34.7 34.7 ###
2024-Feb-20 Tue 4.48 4.52 4.48 4.52 30,153 135,688 ### ### 0.3
2024-Feb-19 Mon 4.5 4.52 4.5 4.5 69.6 69.6 ###
2024-Feb-16 Fri 4.54 4.54 4.5 4.5 ### ### ###
2024-Feb-15 Thu 4.5 4.5 4.49 4.5 ### ### ###
2024-Feb-14 Wed 4.5 4.5 4.44 4.48 137,079 612,743 ### ### ###
2024-Feb-13 Tue 4.53 4.54 4.53 4.54 ### ### 0.3
2024-Feb-12 Mon 4.52 4.54 4.52 4.53 75.3 75.3 ###
2024-Feb-09 Fri 4.51 4.53 4.51 4.53 72.0 72.0 ###
2024-Feb-08 Thu 4.5 4.54 4.5 4.53 ### ### ###
2024-Feb-07 Wed 4.46 4.53 4.46 4.52 17,324 77,871 76.1 76.1 0.3
2024-Feb-06 Tue 4.45 4.48 4.44 4.47 ### ### ###
2024-Feb-05 Mon 4.52 4.52 4.46 4.47 ### ### ###
2024-Feb-02 Fri 4.51 4.53 4.5 4.52 ### ### 0.3
2024-Feb-01 Thu 4.51 4.51 4.44 4.44 26.1 26.1 0.3
2024-Jan-31 Wed 4.46 4.5 4.46 4.5 71,873 ### 71.6 71.6 ###
2024-Jan-30 Tue 4.46 4.48 4.46 4.46 ### ### 0.3
2024-Jan-29 Mon 4.44 4.44 4.41 4.42 18,687 82,689 ### ### 0.3
2024-Jan-25 Thu 4.41 4.44 4.41 4.44 ### ### 0.3
2024-Jan-24 Wed 4.41 4.42 4.4 4.41 7,871 ### 68.7 68.7 ###
2024-Jan-23 Tue ### 4.41 ### ### 58,781 ### 71.5 71.5 0.0
2024-Jan-22 Mon ### 4.4 ### ### 73.0 73.0 0.0
2024-Jan-19 Fri ### 4.4 ### ### 79,177 174,189 ### ### 0.0
2024-Jan-18 Thu ### ### ### ### 32.1 32.1 0.0
2024-Jan-17 Wed 4.4 4.4 ### ### 44,078 96,971 33.0 33.0 0.0
2024-Jan-16 Tue 4.43 4.43 ### 4.4 90,474 ### ### ### 0.3
2024-Jan-15 Mon 4.42 4.44 4.42 4.44 ### ### 0.3
2024-Jan-12 Fri 4.41 4.42 4.4 4.41 ### ### ###
2024-Jan-11 Thu ### 4.41 ### ### 70.3 70.3 0.0
2024-Jan-10 Wed ### ### ### ### 36.7 36.7 0.0
2024-Jan-09 Tue ### ### ### ### 4,281 0 35.1 35.1 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 4.42 4.43 4.4 4.4 22,621 99,871 34.0 34.0 0.3
2024-Jan-04 Thu 4.46 4.46 4.41 4.43 ### ### ###
2024-Jan-03 Wed 4.54 4.54 4.45 4.46 42,886 192,772 ### ### 0.3
2024-Jan-02 Tue 4.5 4.55 4.5 4.55 ### ### 0.3
2023-Dec-29 Fri 4.55 4.55 4.53 4.54 ### ### 0.3
2023-Dec-28 Thu 4.52 4.54 4.51 4.54 ### ### 0.3
2023-Dec-27 Wed 4.51 4.51 4.47 4.5 4,981 ### 30.3 30.3 ###
2023-Dec-22 Fri 4.45 4.47 4.44 4.46 71.0 71.0 0.3
2023-Dec-21 Thu 4.46 4.48 4.45 4.45 ### ### 0.3
2023-Dec-20 Wed 4.51 4.51 4.47 4.49 29,654 133,146 ### ### ###
2023-Dec-19 Tue 4.42 4.46 4.42 4.46 70.4 70.4 0.3
2023-Dec-18 Mon 4.42 4.44 4.41 4.42 67.3 67.3 0.3
2023-Dec-15 Fri 4.41 4.43 4.41 4.42 66.2 66.2 0.3
2023-Dec-14 Thu ### 4.4 ### 4.4 1,098,079 2,415,773 ### ### 0.3
2023-Dec-13 Wed 4.27 4.28 4.27 4.28 71.3 71.3 0.3
2023-Dec-12 Tue 4.27 4.28 4.26 4.28 58,441 249,543 ### ### 0.3
2023-Dec-11 Mon 4.26 ### 4.26 4.28 58,959 125,582 ### ### 0.3
2023-Dec-08 Fri 4.28 4.28 4.26 4.28 34,846 ### 62.8 62.8 0.3
2023-Dec-07 Thu 4.26 4.27 4.26 4.27 ### ### ###
2023-Dec-06 Wed 4.2 4.29 4.2 4.27 ### ### ###
2023-Dec-05 Tue 4.23 4.23 ### 4.21 42,420 ### 43.7 43.7 ###
2023-Dec-04 Mon 4.29 4.29 4.27 4.28 39,348 ### ### ### 0.3
2023-Dec-01 Fri 4.25 4.25 4.21 4.23 84,687 358,226 30.8 30.8 0.3
2023-Nov-30 Thu 4.2 4.21 ### 4.21 34,187 ### 66.5 66.5 ###
2023-Nov-29 Wed ### 4.2 ### ### 12,285 ### 75.5 75.5 0.0
2023-Nov-28 Tue ### ### ### ### 8,645 0 ### ### 0.0
2023-Nov-27 Mon ### ### ### ### 15,889 0 ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 28,854 0 34.3 34.3 0.0
2023-Nov-23 Thu ### ### ### ### 21,353 0 32.6 32.6 0.0
2023-Nov-22 Wed ### ### ### ### 39.1 39.1 0.0
2023-Nov-21 Tue ### 4.2 ### ### 16,929 35,550 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 42.8 42.8 0.0
2023-Nov-17 Fri ### ### ### ### 9,272 0 70.7 70.7 0.0
2023-Nov-16 Thu 4.22 4.22 ### ### 36.3 36.3 0.0
2023-Nov-15 Wed 4.2 4.23 4.2 4.22 117,875 496,843 ### ### ###
2023-Nov-14 Tue ### ### ### ### 3,457 0 ### ### 0.0
2023-Nov-13 Mon ### ### ### ### 31.6 31.6 0.0
2023-Nov-10 Fri ### ### ### ### 31.8 31.8 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed ### ### ### ### 19,682 0 ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 29.2 29.2 0.0
2023-Nov-06 Mon ### ### ### ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 11,389 0 69.9 69.9 0.0
2023-Nov-02 Thu ### ### ### ### 69.3 69.3 0.0
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### 37.9 37.9 0.0
2023-Oct-30 Mon ### ### ### ### 43,370 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 65.2 65.2 0.0
2023-Oct-26 Thu 4 4 ### ### 30,275 60,550 31.1 31.1 0.0
2023-Oct-25 Wed ### ### ### ### 10,325 0 38.8 38.8 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### ### ### 78.7 78.7 0.0
2023-Oct-20 Fri ### ### ### ### 14,081 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 11,756 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon ### ### ### ### 39.3 39.3 0.0
2023-Oct-13 Fri 4.2 4.2 ### ### 82,750 173,775 28.3 28.3 0.0
2023-Oct-12 Thu ### 4.2 ### 4.2 74.9 74.9 ###
2023-Oct-11 Wed ### ### ### ### 62.7 62.7 0.0
2023-Oct-10 Tue ### ### ### ### 20,772 0 76.7 76.7 0.0
2023-Oct-09 Mon ### ### ### ### 38,658 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 32,043 0 70.9 70.9 0.0
2023-Oct-05 Thu ### ### ### ### 71.1 71.1 0.0
2023-Oct-04 Wed ### ### ### ### 36,085 0 ### ### 0.0
2023-Oct-03 Tue ### ### ### ### 23,959 0 33.6 33.6 0.0
2023-Oct-02 Mon ### 4.2 ### ### ### ### 0.0
2023-Sep-29 Fri ### 4.2 ### ### 69.5 69.5 0.0
2023-Sep-28 Thu ### ### ### ### 20,453 0 ### ### 0.0
2023-Sep-27 Wed ### ### ### ### 34,020 0 ### ### 0.0
2023-Sep-26 Tue 4.22 4.22 ### ### 34.9 34.9 0.0
2023-Sep-25 Mon ### 4.22 ### 4.22 73.7 73.7 ###
2023-Sep-22 Fri ### 4.2 ### 4.2 189,544 398,042 ### ### ###
2023-Sep-21 Thu 4.24 4.24 4.2 4.2 27,473 ### ### ### ###
2023-Sep-20 Wed 4.25 4.26 4.23 4.23 ### ### 0.3
2023-Sep-19 Tue 4.29 4.29 4.24 4.25 ### ### ###
2023-Sep-18 Mon ### ### 4.27 4.28 24,445 ### ### ### 0.3
2023-Sep-15 Fri 4.27 ### 4.27 ### 54,889 117,188 ### ### 0.0
2023-Sep-14 Thu 4.27 4.28 4.2 4.2 24,580 ### 19.5 19.5 ###
2023-Sep-13 Wed 4.27 4.27 4.23 4.24 ### ### 0.3
2023-Sep-12 Tue 4.27 4.27 4.25 4.27 ### ### ###
2023-Sep-11 Mon 4.28 4.29 4.23 4.26 20,154 85,856 37.3 37.3 0.3
2023-Sep-08 Fri 4.28 4.28 4.27 4.27 16,322 69,776 ### ### ###
2023-Sep-07 Thu 4.27 ### 4.27 4.28 ### ### 0.3
2023-Sep-06 Wed ### ### ### ### 35,644 0 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 31.0 31.0 0.0
2023-Sep-04 Mon ### ### ### ### 108,841 0 70.2 70.2 0.0
2023-Sep-01 Fri ### ### ### ### 90,226 0 34.7 34.7 0.0
2023-Aug-31 Thu ### ### ### ### 67.1 67.1 0.0
2023-Aug-30 Wed ### ### ### ### 36,653 0 66.6 66.6 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon 4.29 ### 4.28 ### ### ### 0.0
2023-Aug-25 Fri 4.29 ### 4.28 4.29 27,150 ### 68.0 68.0 ###
2023-Aug-24 Thu ### ### ### ### ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 14,851 0 ### ### 0.0
2023-Aug-22 Tue 4.29 ### 4.29 ### ### ### 0.0
2023-Aug-21 Mon ### ### 4.29 ### 72.9 72.9 0.0
2023-Aug-18 Fri ### ### 4.28 ### 12,843 27,484 ### ### 0.0
2023-Aug-17 Thu ### ### 4.28 4.29 4,321 9,246 32.6 32.6 ###
2023-Aug-16 Wed ### ### ### ### 27.2 27.2 0.0
2023-Aug-15 Tue ### ### ### ### 81,250 0 35.2 35.2 0.0
2023-Aug-14 Mon ### 4.4 ### ### 43,073 ### ### ### 0.0
2023-Aug-11 Fri 4.4 4.4 ### 4.4 ### ### 0.3
2023-Aug-10 Thu ### ### ### ### 7,953 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 32,350 0 36.2 36.2 0.0
2023-Aug-08 Tue ### ### ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### 9,583 0 33.1 33.1 0.0
2023-Aug-04 Fri ### ### ### ### 3,524 0 ### ### 0.0
2023-Aug-03 Thu ### ### ### ### ### ### 0.0
2023-Aug-02 Wed 4.41 4.43 ### 4.4 646,848 ### 42.8 42.8 0.3
2023-Aug-01 Tue 4.44 4.45 4.43 4.44 67.8 67.8 0.3
2023-Jul-31 Mon 4.43 4.45 4.42 4.43 ### ### ###
2023-Jul-28 Fri 4.41 4.42 ### 4.41 120,182 ### ### ### ###
2023-Jul-27 Thu 4.43 4.48 4.43 4.47 67.8 67.8 ###
2023-Jul-26 Wed ### 4.42 ### 4.4 199,144 ### 70.2 70.2 0.3
2023-Jul-25 Tue ### 4.42 ### ### ### ### 0.0
2023-Jul-24 Mon ### 4.41 ### ### 50,424 111,184 73.3 73.3 0.0
2023-Jul-21 Fri 4.4 4.4 ### 4.4 69.8 69.8 0.3
2023-Jul-20 Thu 4.44 4.45 4.42 4.42 25,150 111,540 35.4 35.4 0.3
2023-Jul-19 Wed 4.41 4.45 4.41 4.44 ### ### 0.3
2023-Jul-18 Tue 4.42 4.42 4.4 4.41 61,685 ### 40.3 40.3 ###
2023-Jul-17 Mon 4.45 4.45 4.41 4.43 ### ### ###
2023-Jul-14 Fri 4.41 4.44 4.41 4.44 59,778 ### ### ### 0.3
2023-Jul-13 Thu ### 4.4 ### ### ### ### 0.0
2023-Jul-12 Wed ### ### ### ### 39.2 39.2 0.0
2023-Jul-11 Tue 4.24 ### 4.24 ### ### ### 0.0
2023-Jul-10 Mon 4.26 4.26 4.22 4.22 47,323 200,649 ### ### ###
2023-Jul-07 Fri 4.26 4.26 4.22 4.23 19,086 80,924 ### ### 0.3
2023-Jul-06 Thu ### ### 4.29 ### 31.2 31.2 0.0
2023-Jul-05 Wed ### ### ### ### 70.4 70.4 0.0
2023-Jul-04 Tue ### ### ### ### 69.4 69.4 0.0
2023-Jul-03 Mon 4.29 ### 4.29 ### 65.4 65.4 0.0
2023-Jun-30 Fri ### ### ### ### 14,142 0 ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 39,328 0 60.9 60.9 0.0
2023-Jun-28 Wed 4.27 ### 4.27 ### ### ### 0.0
2023-Jun-27 Tue 4.26 4.26 4.23 4.25 38.4 38.4 ###
2023-Jun-26 Mon 4.24 4.24 4.21 4.23 82,547 ### ### ### 0.3
2023-Jun-23 Fri ### ### 4.24 4.25 ### ### ###
2023-Jun-22 Thu 4.41 4.41 ### ### ### ### 0.0
2023-Jun-21 Wed 4.44 4.44 4.41 4.41 ### ### ###
2023-Jun-20 Tue 4.43 4.43 ### 4.41 11,481 ### 34.0 34.0 ###
2023-Jun-19 Mon 4.42 4.42 ### ### 35.9 35.9 0.0
2023-Jun-16 Fri ### 4.41 ### 4.41 38,145 ### 70.9 70.9 ###
2023-Jun-15 Thu ### ### ### ### 19,188 0 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 37.5 37.5 0.0
2023-Jun-13 Tue ### ### ### ### 16,347 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 71.7 71.7 0.0
2023-Jun-08 Thu ### ### ### ### 21,721 0 ### ### 0.0
2023-Jun-07 Wed ### ### ### ### 40.4 40.4 0.0
2023-Jun-06 Tue 4.41 4.42 ### ### 38.0 38.0 0.0
2023-Jun-05 Mon 4.4 4.43 ### 4.4 ### ### 0.3
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 9,350 0 ### ### 0.0
2023-May-31 Wed ### ### ### ### 38.5 38.5 0.0
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### 4.4 ### ### 75.9 75.9 0.0
2023-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2023-May-25 Thu 4.4 4.4 ### ### 10,841 23,850 ### ### 0.0
2023-May-24 Wed 4.43 4.43 ### ### 25,372 ### ### ### 0.0
2023-May-23 Tue 4.45 4.46 4.44 4.45 73.1 73.1 0.3
2023-May-22 Mon 4.48 4.48 4.44 4.44 22,221 ### ### ### 0.3
2023-May-19 Fri 4.46 4.48 4.46 4.47 ### ### ###
2023-May-18 Thu 4.42 4.48 4.42 4.45 22,170 98,656 ### ### 0.3
2023-May-17 Wed 4.45 4.46 4.41 4.44 70,373 ### ### ### 0.3
2023-May-16 Tue 4.52 4.52 4.48 4.48 ### ### ###
2023-May-15 Mon 4.52 4.52 4.49 4.51 40.5 40.5 0.3
2023-May-12 Fri 4.52 4.52 4.5 4.51 28,320 127,723 34.9 34.9 0.3
2023-May-11 Thu 4.51 4.52 4.51 4.52 ### ### 0.3
2023-May-10 Wed 4.5 4.51 4.49 4.5 39,484 177,678 ### ### ###
2023-May-09 Tue 4.52 4.52 4.5 4.5 ### ### ###
2023-May-08 Mon 4.5 4.54 4.5 4.53 74.8 74.8 ###
2023-May-05 Fri 4.49 4.5 4.49 4.5 13,144 59,082 ### ### ###
2023-May-04 Thu 4.44 4.48 4.44 4.46 101,023 ### 65.5 65.5 0.3
2023-May-03 Wed 4.49 4.49 4.43 4.44 49,783 ### ### ### 0.3
2023-May-02 Tue 4.51 4.52 4.48 4.48 ### ### ###
2023-May-01 Mon 4.51 4.52 4.51 4.51 75.0 75.0 0.3
2023-Apr-28 Fri 4.49 4.51 4.49 4.49 23,084 103,878 ### ### ###
2023-Apr-27 Thu 4.47 4.48 4.46 4.46 55,073 246,176 37.7 37.7 0.3
2023-Apr-26 Wed 4.48 4.49 4.47 4.49 ### ### ###
2023-Apr-24 Mon 4.48 4.5 4.48 4.48 27,143 121,872 71.6 71.6 ###
2023-Apr-21 Fri 4.48 4.5 4.48 4.49 71.1 71.1 ###
2023-Apr-20 Thu 4.49 4.51 4.49 4.51 ### ### 0.3
2023-Apr-19 Wed 4.5 4.51 4.47 4.5 68.6 68.6 ###
2023-Apr-18 Tue 4.5 4.51 4.48 4.5 146,552 658,751 72.8 72.8 ###
2023-Apr-17 Mon 4.54 4.54 4.51 4.52 120,186 543,841 36.6 36.6 0.3
2023-Apr-14 Fri 4.52 4.54 4.51 4.53 61.6 61.6 ###
2023-Apr-13 Thu 4.48 4.51 4.48 4.5 39,342 176,842 73.0 73.0 ###
2023-Apr-12 Wed 4.49 4.49 4.47 4.47 ### ### ###
2023-Apr-11 Tue 4.41 4.47 4.41 4.46 46,548 206,673 ### ### 0.3
2023-Apr-06 Thu 4.42 4.43 4.4 4.41 39.5 39.5 ###
2023-Apr-05 Wed 4.42 4.45 4.42 4.45 ### ### 0.3
2023-Apr-04 Tue 4.41 4.42 ### 4.42 50,651 ### ### ### 0.3
2023-Apr-03 Mon 4.41 4.41 ### 4.41 ### ### ###
2023-Mar-31 Fri ### ### ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### 71.6 71.6 0.0
2023-Mar-29 Wed 4.29 ### 4.28 4.29 147,147 ### ### ### ###
2023-Mar-28 Tue 4.25 ### 4.25 ### 26,470 56,248 ### ### 0.0
2023-Mar-27 Mon 4.2 4.22 4.2 4.2 ### ### ###
2023-Mar-24 Fri ### 4.2 ### 4.2 54,725 114,922 67.8 67.8 ###
2023-Mar-23 Thu 4.2 4.2 ### ### 34.1 34.1 0.0
2023-Mar-22 Wed 4.24 4.24 4.21 4.23 40,587 171,480 37.1 37.1 0.3
2023-Mar-21 Tue ### 4.22 ### 4.22 24,972 ### ### ### ###
2023-Mar-20 Mon 4.23 4.24 ### ### 52,653 111,624 37.7 37.7 0.0
2023-Mar-17 Fri 4.21 4.24 4.21 4.24 95,523 403,584 ### ### 0.3
2023-Mar-16 Thu 4.27 4.27 4.2 4.2 53,152 ### 33.6 33.6 ###
2023-Mar-15 Wed 4.26 4.27 4.25 4.26 66.7 66.7 0.3
2023-Mar-14 Tue 4.28 4.28 4.21 4.24 41,448 175,946 ### ### 0.3
2023-Mar-13 Mon ### ### 4.29 ### ### ### 0.0
2023-Mar-10 Fri 4.42 4.42 ### ### ### ### 0.0
2023-Mar-09 Thu 4.43 4.45 4.43 4.45 ### ### 0.3
2023-Mar-08 Wed 4.44 4.44 4.4 4.41 5,257 ### ### ### ###
2023-Mar-07 Tue 4.44 4.45 4.43 4.45 12,787 56,774 ### ### 0.3
2023-Mar-06 Mon 4.45 4.45 4.44 4.44 52,543 233,553 40.3 40.3 0.3
2023-Mar-03 Fri 4.41 4.41 4.4 4.41 25,383 ### 71.5 71.5 ###
2023-Mar-02 Thu 4.42 4.42 4.4 4.41 1,882 ### 39.7 39.7 ###
2023-Mar-01 Wed ### 4.42 ### 4.41 42,645 94,245 ### ### ###
2023-Feb-28 Tue ### 4.4 ### 4.4 45,188 ### ### ### 0.3
2023-Feb-27 Mon 4.41 4.41 ### ### 38.3 38.3 0.0
2023-Feb-24 Fri 4.41 4.43 4.41 4.41 65.1 65.1 ###
2023-Feb-23 Thu 4.41 4.41 4.4 4.41 46,343 204,140 69.1 69.1 ###
2023-Feb-22 Wed 4.42 4.42 ### ### 6,443 ### 30.8 30.8 0.0
2023-Feb-21 Tue 4.41 4.44 4.4 4.42 ### ### 0.3
2023-Feb-20 Mon 4.47 4.47 4.41 4.41 32.2 32.2 ###
2023-Feb-17 Fri 4.49 4.49 4.44 4.46 78,355 349,855 37.9 37.9 0.3
2023-Feb-16 Thu 4.45 4.5 4.45 4.49 ### ### ###
2023-Feb-15 Wed 4.46 4.47 4.43 4.43 ### ### ###
2023-Feb-14 Tue 4.45 4.46 4.44 4.45 22,957 102,158 ### ### 0.3
2023-Feb-13 Mon 4.44 4.44 4.41 4.42 60,770 ### 42.1 42.1 0.3
2023-Feb-10 Fri 4.48 4.48 4.45 4.45 37.6 37.6 0.3
2023-Feb-09 Thu 4.54 4.54 4.5 4.52 ### ### 0.3
2023-Feb-08 Wed 4.55 4.56 4.54 4.56 16,223 ### ### ### 0.3
2023-Feb-07 Tue 4.59 4.59 4.54 4.54 32.1 32.1 0.3
2023-Feb-06 Mon ### ### 4.58 4.58 14,255 32,643 42.3 42.3 0.3
2023-Feb-03 Fri ### ### ### ### 75,483 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 70.0 70.0 0.0
2023-Feb-01 Wed ### ### 4.59 4.59 37.6 37.6 0.3
2023-Jan-31 Tue ### ### 4.58 4.59 17,149 39,271 39.3 39.3 0.3
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 9,175 0 33.6 33.6 0.0
2023-Jan-25 Wed ### ### ### ### 22,880 0 ### ### 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon 4.59 ### 4.59 ### 69.9 69.9 0.0
2023-Jan-20 Fri ### ### 4.58 4.58 29,924 68,525 ### ### 0.3
2023-Jan-19 Thu 4.59 4.59 4.57 4.59 35,849 164,188 70.1 70.1 0.3
2023-Jan-18 Wed 4.58 ### 4.57 4.59 22,483 51,373 72.2 72.2 0.3
2023-Jan-17 Tue ### ### 4.57 4.57 25,950 ### ### ### ###
2023-Jan-16 Mon 4.57 ### 4.57 ### ### ### 0.0
2023-Jan-13 Fri 4.54 4.58 4.54 4.57 61,886 ### ### ### ###
2023-Jan-12 Thu 4.52 4.55 4.52 4.54 ### ### 0.3
2023-Jan-11 Wed 4.46 4.52 4.45 4.52 ### ### 0.3
2023-Jan-10 Tue 4.48 4.48 4.44 4.45 64,851 ### 33.7 33.7 0.3
2023-Jan-09 Mon 4.48 4.49 4.47 4.48 20,375 91,280 ### ### ###
2023-Jan-06 Fri 4.42 4.43 4.4 4.43 9,128 ### ### ### ###
2023-Jan-05 Thu 4.45 4.48 4.45 4.48 8,287 ### 69.4 69.4 ###
2023-Jan-04 Wed ### ### ### ### 3,641 0 71.4 71.4 0.0
2023-Jan-03 Tue 4.41 4.41 ### ### 31.1 31.1 0.0
2022-Dec-30 Fri ### ### ### ### ### ### 0.0
2022-Dec-29 Thu ### ### 4.29 ### 34.5 34.5 0.0


1 2 3 4 5 6 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 2025-05-17 20:38:39 thru 2025-05-17 20:38:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000