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 Thu 25-May-22 09:03:48 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:
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 Page 2...

     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 .. Wednesday 21st May 2025
Latest price with VOLUME for ISO .. Tuesday 20th 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


<< Previous 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
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
2022-Dec-28 Wed ### ### ### ### 7,928 0 31.5 31.5 0.0
2022-Dec-23 Fri 4.4 4.4 ### ### 9,523 20,950 26.6 26.6 0.0
2022-Dec-22 Thu ### 4.41 ### 4.4 ### ### 0.3
2022-Dec-21 Wed ### ### ### ### 69.1 69.1 0.0
2022-Dec-20 Tue 4.4 4.4 ### ### ### ### 0.0
2022-Dec-19 Mon 4.41 4.43 4.41 4.41 ### ### ###
2022-Dec-16 Fri 4.4 4.43 ### 4.43 ### ### ###
2022-Dec-15 Thu 4.5 4.5 4.46 4.46 36.5 36.5 0.3
2022-Dec-14 Wed 4.48 4.5 4.47 4.5 62,259 ### ### ### ###
2022-Dec-13 Tue 4.43 4.45 4.43 4.44 ### ### 0.3
2022-Dec-12 Mon 4.46 4.46 4.4 4.41 9,627 42,647 35.5 35.5 ###
2022-Dec-09 Fri 4.46 4.46 4.42 4.45 35.4 35.4 0.3
2022-Dec-08 Thu 4.48 4.49 4.42 4.45 152,454 679,182 ### ### 0.3
2022-Dec-07 Wed 4.5 4.5 4.44 4.47 ### ### ###
2022-Dec-06 Tue 4.53 4.53 4.52 4.52 17,884 80,925 ### ### 0.3
2022-Dec-05 Mon ### ### 4.56 4.57 34.7 34.7 ###
2022-Dec-02 Fri 4.59 4.59 4.57 4.57 ### ### ###
2022-Dec-01 Thu 4.57 4.58 4.56 4.56 ### ### 0.3
2022-Nov-30 Wed 4.47 4.52 4.46 4.52 ### ### 0.3
2022-Nov-29 Tue 4.47 4.47 4.44 4.46 ### ### 0.3
2022-Nov-28 Mon 4.51 4.51 4.47 4.47 21,120 94,828 ### ### ###
2022-Nov-25 Fri 4.51 4.52 4.5 4.51 ### ### 0.3
2022-Nov-24 Thu 4.5 4.51 4.48 4.49 35,682 ### 41.5 41.5 ###
2022-Nov-23 Wed 4.48 4.49 4.47 4.49 64,741 ### 73.4 73.4 ###
2022-Nov-22 Tue 4.48 4.48 4.45 4.46 11,183 ### ### ### 0.3
2022-Nov-21 Mon 4.47 4.47 4.44 4.45 40,979 ### ### ### 0.3
2022-Nov-18 Fri ### ### 4.45 4.47 16.9 16.9 ###
2022-Nov-17 Thu 4.51 4.51 4.45 4.47 52,028 233,085 31.5 31.5 ###
2022-Nov-16 Wed 4.5 4.5 4.46 4.46 13,376 59,924 32.0 32.0 0.3
2022-Nov-15 Tue 4.52 4.52 4.46 4.5 ### ### ###
2022-Nov-14 Mon 4.55 4.55 4.5 4.51 107,825 ### 35.7 35.7 0.3
2022-Nov-11 Fri 4.47 4.51 4.47 4.51 72.1 72.1 0.3
2022-Nov-10 Thu ### ### ### ### ### ### 0.0
2022-Nov-09 Wed ### ### ### ### 70.1 70.1 0.0
2022-Nov-08 Tue ### ### ### ### 204,054 0 70.9 70.9 0.0
2022-Nov-07 Mon ### ### ### ### ### ### 0.0
2022-Nov-04 Fri 4.29 ### 4.29 ### ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 69.6 69.6 0.0
2022-Nov-02 Wed 4.43 4.43 4.4 4.42 21,354 94,277 ### ### 0.3
2022-Nov-01 Tue ### ### ### ### 21,788 0 72.5 72.5 0.0
2022-Oct-31 Mon ### ### 4.29 ### 40.4 40.4 0.0
2022-Oct-28 Fri ### ### 4.25 4.25 30.5 30.5 ###
2022-Oct-27 Thu 4.29 ### 4.28 ### ### ### 0.0
2022-Oct-26 Wed 4.29 ### 4.26 4.26 34.8 34.8 0.3
2022-Oct-25 Tue 4.23 4.27 4.23 4.26 17,079 72,585 ### ### 0.3
2022-Oct-24 Mon 4.25 4.25 4.22 4.22 17,971 ### 36.3 36.3 ###
2022-Oct-21 Fri ### ### ### ### 31.6 31.6 0.0
2022-Oct-20 Thu ### ### ### ### 42.5 42.5 0.0
2022-Oct-19 Wed 4.25 4.26 4.24 4.25 1,926 8,185 67.9 67.9 ###
2022-Oct-18 Tue ### 4.22 ### 4.22 53,287 ### ### ### ###
2022-Oct-17 Mon ### ### ### ### 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### ### ### 0.0
2022-Oct-13 Thu ### ### ### ### ### ### 0.0
2022-Oct-12 Wed ### ### ### ### 8,440 0 82.8 82.8 0.0
2022-Oct-11 Tue ### ### ### ### 31.4 31.4 0.0
2022-Oct-10 Mon 4.23 4.23 ### ### 27.1 27.1 0.0
2022-Oct-07 Fri 4.29 4.29 4.26 4.27 ### ### ###
2022-Oct-06 Thu ### ### 4.28 4.29 7,944 ### 29.5 29.5 ###
2022-Oct-05 Wed 4.22 ### 4.22 4.29 46,145 ### ### ### ###
2022-Oct-04 Tue ### 4.2 ### 4.2 ### ### ###
2022-Oct-03 Mon ### ### 4 ### ### ### 0.0
2022-Sep-30 Fri ### ### ### ### 8,356 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### ### 19,658 0 35.4 35.4 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri 4.27 4.29 ### ### 46,350 99,420 33.6 33.6 0.0
2022-Sep-21 Wed 4.4 4.4 ### ### 33,328 73,321 ### ### 0.0
2022-Sep-20 Tue ### 4.4 ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 31,683 0 50.3 50.3 0.0
2022-Sep-16 Fri ### ### ### ### 47.5 47.5 0.0
2022-Sep-15 Thu 4.5 4.51 4.43 4.43 ### ### ###
2022-Sep-14 Wed 4.53 4.53 4.44 4.46 37,041 166,128 ### ### 0.3
2022-Sep-13 Tue 4.57 4.59 4.57 4.59 44,947 205,857 ### ### 0.3
2022-Sep-12 Mon 4.57 4.57 4.53 4.54 ### ### 0.3
2022-Sep-09 Fri 4.49 4.51 4.48 4.51 10,886 ### 64.0 64.0 0.3
2022-Sep-08 Thu ### 4.48 ### 4.48 5,421 12,143 76.6 76.6 ###
2022-Sep-07 Wed 4.41 4.41 ### ### ### ### 0.0
2022-Sep-06 Tue 4.42 4.43 4.41 4.41 38.9 38.9 ###
2022-Sep-05 Mon 4.41 4.41 ### 4.4 5,225 11,521 43.6 43.6 0.3
2022-Sep-02 Fri 4.41 4.41 ### 4.4 11,358 25,044 ### ### 0.3
2022-Sep-01 Thu 4.46 4.46 4.42 4.42 21,088 ### ### ### 0.3
2022-Aug-31 Wed 4.45 4.53 4.45 4.53 207,753 ### 73.3 73.3 ###
2022-Aug-30 Tue 4.47 4.5 4.45 4.5 ### ### ###
2022-Aug-29 Mon 4.52 4.52 4.43 4.45 18,458 ### ### ### 0.3
2022-Aug-26 Fri 4.56 4.59 4.56 4.58 16,783 76,782 ### ### 0.3
2022-Aug-25 Thu 4.59 4.59 4.57 4.57 33.1 33.1 ###
2022-Aug-24 Wed 4.54 4.55 4.51 4.55 75,787 ### 65.1 65.1 0.3
2022-Aug-23 Tue 4.52 4.55 4.51 4.51 43.8 43.8 0.3
2022-Aug-22 Mon ### ### 4.55 4.55 119,284 271,371 ### ### 0.3
2022-Aug-19 Fri ### ### ### ### 21,182 0 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 39.8 39.8 0.0
2022-Aug-16 Tue 4.73 4.73 ### ### ### ### 0.0
2022-Aug-15 Mon 4.71 4.71 ### 4.7 ### ### 0.3
2022-Aug-12 Fri ### ### ### ### ### ### 0.0
2022-Aug-11 Thu ### 4.72 ### 4.71 27,244 ### ### ### ###
2022-Aug-10 Wed ### ### ### ### 12,943 0 ### ### 0.0
2022-Aug-09 Tue ### ### ### ### 16,026 0 69.1 69.1 0.0
2022-Aug-08 Mon ### ### 4.57 ### 31.1 31.1 0.0
2022-Aug-05 Fri ### ### 4.58 ### ### ### 0.0
2022-Aug-04 Thu 4.58 4.58 4.55 4.56 79,085 361,023 ### ### 0.3
2022-Aug-03 Wed 4.49 4.53 4.46 4.53 69.7 69.7 ###
2022-Aug-02 Tue 4.5 4.5 4.43 4.48 33,343 148,876 36.5 36.5 ###
2022-Aug-01 Mon ### 4.86 4.5 4.5 ### ### ###
2022-Jul-29 Fri 4.49 4.52 4.46 4.5 ### ### ###
2022-Jul-28 Thu ### 4.46 ### 4.46 ### ### 0.3
2022-Jul-27 Wed ### ### ### ### 13,783 0 ### ### 0.0
2022-Jul-26 Tue ### ### ### ### ### ### 0.0
2022-Jul-25 Mon 4.41 4.41 ### ### 33.7 33.7 0.0
2022-Jul-22 Fri 4.41 4.41 ### ### 62,356 ### ### ### 0.0
2022-Jul-21 Thu ### ### ### ### 63.0 63.0 0.0
2022-Jul-20 Wed 4.28 ### 4.28 ### 14,853 31,785 ### ### 0.0
2022-Jul-19 Tue 4.2 4.23 ### 4.22 72.4 72.4 ###
2022-Jul-18 Mon ### 4.22 ### 4.2 ### ### ###
2022-Jul-15 Fri ### ### ### ### 11,322 0 ### ### 0.0
2022-Jul-14 Thu ### ### ### ### 12,988 0 ### ### 0.0
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 37,287 0 ### ### 0.0
2022-Jul-08 Fri 4.22 4.24 4.21 4.22 13,628 57,578 60.8 60.8 ###
2022-Jul-07 Thu ### ### ### ### ### ### 0.0
2022-Jul-06 Wed ### ### ### ### 67.3 67.3 0.0
2022-Jul-05 Tue ### ### ### ### 413,253 0 ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 14,373 0 ### ### 0.0
2022-Jul-01 Fri 4.23 4.23 ### ### 39,849 84,280 ### ### 0.0
2022-Jun-30 Thu 4.45 4.45 ### ### 143,053 ### 38.8 38.8 0.0
2022-Jun-29 Wed 4.46 4.46 4.4 4.44 44.1 44.1 0.3
2022-Jun-28 Tue 4.51 4.54 4.5 4.54 46,544 210,378 67.8 67.8 0.3
2022-Jun-27 Mon 4.45 4.52 4.45 4.51 72.0 72.0 0.3
2022-Jun-24 Fri ### 4.4 ### ### 59.6 59.6 0.0
2022-Jun-23 Thu ### ### 4.26 4.29 25,151 53,571 43.5 43.5 ###
2022-Jun-22 Wed ### ### ### ### 16,382 0 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### 29,321 0 63.9 63.9 0.0
2022-Jun-20 Mon ### ### 4.29 ### 47.2 47.2 0.0
2022-Jun-17 Fri ### ### ### ### 10,158 0 ### ### 0.0
2022-Jun-16 Thu 4.44 4.46 4.43 4.43 770,346 3,424,187 ### ### ###
2022-Jun-15 Wed 4.45 4.46 ### ### ### ### 0.0
2022-Jun-14 Tue 4.42 4.47 4.42 4.47 80.5 80.5 ###
2022-Jun-10 Fri 4.73 4.73 ### ### 31,546 ### 41.0 41.0 0.0
2022-Jun-09 Thu 4.83 4.83 4.75 4.77 45.3 45.3 ###
2022-Jun-08 Wed 4.86 4.86 4.82 4.83 41.6 41.6 0.3
2022-Jun-07 Tue 4.87 4.87 4.82 4.82 ### ### 0.3
2022-Jun-06 Mon ### ### 4.89 ### 30,852 ### 42.4 42.4 0.0
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### 4.85 4.87 8,179 ### ### ### 0.3
2022-Jun-01 Wed ### ### 4.89 ### 17,328 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 33,925 0 ### ### 0.0
2022-May-30 Mon ### 5 ### 5 ### ### 0.4
2022-May-27 Fri ### ### ### ### 24,772 0 ### ### 0.0
2022-May-26 Thu ### ### 4.88 ### ### ### 0.0
2022-May-25 Wed ### ### ### ### 3,153 0 71.8 71.8 0.0
2022-May-24 Tue ### ### ### ### 63,320 0 ### ### 0.0
2022-May-23 Mon 5 ### ### 5 14,023 0 ### ### 0.4
2022-May-20 Fri ### ### ### ### 65.9 65.9 0.0
2022-May-19 Thu ### ### 4.89 ### 67.4 67.4 0.0
2022-May-18 Wed ### ### ### ### ### ### 0.0
2022-May-17 Tue ### ### ### ### 84,788 0 ### ### 0.0
2022-May-16 Mon ### ### ### ### 16,543 0 46.0 46.0 0.0
2022-May-13 Fri 4.81 4.89 4.81 4.88 ### ### 0.3
2022-May-12 Thu 4.88 4.88 4.81 4.81 ### ### ###
2022-May-11 Wed ### ### 4.85 ### 78,343 189,981 ### ### 0.0
2022-May-10 Tue ### ### ### ### 1,511,051 0 ### ### 0.0
2022-May-09 Mon ### ### ### ### 1,511,051 0 ### ### 0.0
2022-May-06 Fri ### ### ### ### 37.1 37.1 0.0
2022-May-05 Thu 5.23 5.23 5.22 5.23 61.2 61.2 ###
2022-May-04 Wed 5.24 5.24 ### ### 13,470 ### ### ### 0.0
2022-May-03 Tue 5.29 5.29 5.21 5.21 ### ### 0.4
2022-May-02 Mon ### ### 5.26 5.28 41.4 41.4 0.4
2022-Apr-29 Fri ### ### ### ### 61.4 61.4 0.0
2022-Apr-28 Thu ### ### ### ### ### ### 0.0
2022-Apr-27 Wed ### ### 5.25 ### ### ### 0.0
2022-Apr-26 Tue 5.43 5.43 ### ### ### ### 0.0
2022-Apr-22 Fri 5.5 5.5 5.43 5.47 ### ### ###
2022-Apr-21 Thu 5.55 5.55 5.54 5.54 ### ### 0.4
2022-Apr-20 Wed 5.57 5.57 5.53 5.54 42.7 42.7 0.4
2022-Apr-19 Tue 5.51 5.55 5.5 5.55 70.9 70.9 ###
2022-Apr-14 Thu 5.45 5.5 5.45 5.5 ### ### 0.4
2022-Apr-13 Wed 5.4 5.43 ### 5.42 60.8 60.8 0.4
2022-Apr-12 Tue 5.41 5.41 ### ### 25,479 68,920 43.4 43.4 0.0
2022-Apr-11 Mon 5.41 5.45 5.4 5.41 15,123 82,042 73.9 73.9 ###
2022-Apr-08 Fri 5.42 5.43 5.4 5.4 ### ### 0.4
2022-Apr-07 Thu 5.46 5.46 ### ### 33.0 33.0 0.0
2022-Apr-06 Wed 5.5 5.5 5.45 5.46 ### ### ###
2022-Apr-05 Tue 5.55 5.58 5.52 5.53 ### ### ###
2022-Apr-04 Mon 5.48 5.54 5.48 5.53 ### ### ###
2022-Apr-01 Fri 5.47 5.48 5.44 5.48 51,323 280,223 64.1 64.1 ###
2022-Mar-31 Thu 5.48 5.5 5.48 5.49 ### ### 0.4
2022-Mar-30 Wed 5.45 5.49 5.45 5.48 71.5 71.5 ###
2022-Mar-29 Tue 5.4 5.45 5.4 5.45 ### ### ###
2022-Mar-28 Mon 5.44 5.44 ### ### ### ### 0.0
2022-Mar-25 Fri 5.42 5.44 5.42 5.44 68.7 68.7 0.4
2022-Mar-24 Thu 5.44 5.44 5.41 5.41 33.9 33.9 ###
2022-Mar-23 Wed 5.41 5.45 5.41 5.44 67.6 67.6 0.4
2022-Mar-22 Tue ### 5.4 ### ### 69.0 69.0 0.0
2022-Mar-21 Mon 5.4 5.4 ### ### 7,970 ### 37.6 37.6 0.0
2022-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2022-Mar-17 Thu 5.27 ### 5.27 ### 22,225 ### ### ### 0.0
2022-Mar-16 Wed 5.2 5.24 5.2 5.23 69.8 69.8 ###
2022-Mar-15 Tue 5.22 5.22 ### 5.2 ### ### ###
2022-Mar-14 Mon 5.2 5.24 5.2 5.23 22,177 ### ### ### ###
2022-Mar-11 Fri 5.24 5.24 ### ### ### ### 0.0
2022-Mar-10 Thu 5.21 5.26 ### 5.23 ### ### ###
2022-Mar-09 Wed ### ### ### ### 15,981 0 ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 33,249 0 ### ### 0.0
2022-Mar-07 Mon 5.21 5.21 ### ### ### ### 0.0
2022-Mar-04 Fri 5.23 5.24 ### ### 46.2 46.2 0.0
2022-Mar-03 Thu ### ### 5.27 5.27 ### ### ###
2022-Mar-02 Wed 5.25 5.26 5.24 5.26 32,356 ### 63.0 63.0 0.4
2022-Mar-01 Tue 5.22 5.28 5.22 5.27 46,777 245,579 63.5 63.5 ###
2022-Feb-28 Mon ### ### ### ### 46.2 46.2 0.0
2022-Feb-25 Fri ### ### ### ### 123,029 0 62.0 62.0 0.0
2022-Feb-24 Thu 5.24 5.24 ### ### 45.6 45.6 0.0
2022-Feb-23 Wed 5.2 5.27 5.2 5.27 26,424 138,329 ### ### ###
2022-Feb-22 Tue 5.24 5.24 ### 5.2 20,327 53,256 57.6 57.6 ###
2022-Feb-21 Mon 5.25 ### 5.25 ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 16,272 0 ### ### 0.0
2022-Feb-17 Thu ### 5.4 ### ### ### ### 0.0
2022-Feb-16 Wed ### ### ### ### 217,540 0 74.6 74.6 0.0
2022-Feb-15 Tue ### ### 5.27 5.29 26,824 70,681 46.6 46.6 0.4
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri ### ### ### ### 12,927 0 46.3 46.3 0.0
2022-Feb-10 Thu 5.5 5.5 5.45 5.45 ### ### ###
2022-Feb-09 Wed 5.4 5.45 ### 5.45 12,047 32,828 ### ### ###
2022-Feb-08 Tue ### ### ### ### 63.2 63.2 0.0
2022-Feb-07 Mon ### ### 5.28 ### 68.6 68.6 0.0
2022-Feb-04 Fri 5.29 ### 5.27 5.27 25,573 67,384 29.8 29.8 ###
2022-Feb-03 Thu ### ### 5.26 5.26 ### ### 0.4
2022-Feb-02 Wed ### ### ### ### 27,721 0 69.5 69.5 0.0
2022-Feb-01 Tue 5.25 ### 5.25 ### 70.0 70.0 0.0
2022-Jan-31 Mon ### 5.22 ### 5.21 897,942 2,343,628 ### ### 0.4
2022-Jan-28 Fri ### ### ### ### ### ### 0.0
2022-Jan-27 Thu ### 5.23 ### ### 38.7 38.7 0.0
2022-Jan-25 Tue 5.27 5.27 ### ### ### ### 0.0
2022-Jan-24 Mon ### ### 5.26 ### 15,980 42,027 75.7 75.7 0.0
2022-Jan-21 Fri 5.49 5.49 ### ### ### ### 0.0
2022-Jan-20 Thu 5.55 5.55 5.5 5.52 24,824 137,152 ### ### 0.4
2022-Jan-19 Wed 5.58 5.58 5.55 5.55 ### ### ###
2022-Jan-18 Tue 5.56 ### 5.56 ### 71.5 71.5 0.0
2022-Jan-17 Mon 5.53 5.55 5.52 5.55 69.1 69.1 ###
2022-Jan-14 Fri 5.56 5.57 5.54 5.55 40.2 40.2 ###
2022-Jan-13 Thu 5.59 ### 5.59 ### 10,187 28,472 ### ### 0.0
2022-Jan-12 Wed ### ### 5.58 5.58 21,174 59,075 ### ### 0.4
2022-Jan-11 Tue ### ### 5.56 5.56 34.4 34.4 0.4
2022-Jan-10 Mon ### ### 5.56 ### 16,775 ### 40.5 40.5 0.0
2022-Jan-07 Fri 5.58 ### 5.58 ### 28,624 ### ### ### 0.0
2022-Jan-06 Thu ### ### 5.57 5.58 42.0 42.0 0.4
2022-Jan-05 Wed 5.89 5.89 5.81 5.81 ### ### ###
2022-Jan-04 Tue 5.78 5.87 5.78 5.87 70.5 70.5 ###
2021-Dec-31 Fri 5.79 5.79 5.79 5.79 ### ### ###
2021-Dec-30 Thu 5.79 5.8 5.78 5.79 10,927 ### ### ### ###
2021-Dec-29 Wed 5.85 5.85 5.76 5.79 ### ### ###
2021-Dec-24 Fri 5.7 5.72 5.7 5.72 66.0 66.0 0.4
2021-Dec-23 Thu ### ### ### ### 63.1 63.1 0.0
2021-Dec-22 Wed ### ### 5.59 ### 41,543 ### 67.5 67.5 0.0
2021-Dec-21 Tue 5.57 ### 5.55 ### ### ### 0.0
2021-Dec-20 Mon ### ### 5.58 5.58 40.4 40.4 0.4
2021-Dec-17 Fri ### ### ### ### 55,422 0 39.6 39.6 0.0
2021-Dec-16 Thu 5.85 5.85 ### ### 38,028 ### 12.0 12.0 0.0
2021-Dec-15 Wed 5.7 5.7 5.55 5.55 24.5 24.5 ###
2021-Dec-14 Tue ### 5.72 ### 5.72 120,083 ### 72.9 72.9 0.4
2021-Dec-13 Mon 5.7 5.71 ### 5.71 30,924 88,288 68.6 68.6 0.4
2021-Dec-10 Fri ### ### 5.56 ### 67.7 67.7 0.0
2021-Dec-09 Thu ### ### ### ### 85,049 0 72.6 72.6 0.0
2021-Dec-08 Wed 5.57 ### 5.57 ### 72.7 72.7 0.0
2021-Dec-07 Tue 5.49 5.52 5.49 5.52 15,242 ### ### ### 0.4
2021-Dec-06 Mon 5.54 5.54 5.45 5.45 47.9 47.9 ###
2021-Dec-03 Fri 5.57 5.58 5.53 5.53 40.8 40.8 ###
2021-Dec-02 Thu 5.59 5.59 5.54 5.57 43.5 43.5 0.4
2021-Dec-01 Wed ### ### ### ### 43,473 0 36.9 36.9 0.0
2021-Nov-30 Tue 5.7 5.72 5.7 5.72 ### ### 0.4
2021-Nov-29 Mon 5.53 ### 5.49 ### ### ### 0.0
2021-Nov-26 Fri 5.78 5.78 ### ### 43,146 ### 35.5 35.5 0.0
2021-Nov-25 Thu 5.75 5.76 5.75 5.76 70.5 70.5 ###
2021-Nov-24 Wed 5.75 5.75 5.7 5.73 43.4 43.4 ###
2021-Nov-23 Tue 5.76 5.78 5.75 5.76 69.4 69.4 ###
2021-Nov-22 Mon 5.82 5.82 5.8 5.81 47.0 47.0 ###
2021-Nov-19 Fri 5.85 5.85 5.8 5.83 28,820 167,876 40.5 40.5 ###
2021-Nov-18 Thu 5.82 5.83 5.81 5.83 36,829 214,344 67.0 67.0 ###
2021-Nov-17 Wed 5.82 5.84 5.8 5.82 167,173 972,946 71.8 71.8 0.4
2021-Nov-16 Tue 5.82 5.83 5.8 5.8 47.5 47.5 0.4
2021-Nov-15 Mon 5.82 5.87 5.82 5.87 73.2 73.2 ###
2021-Nov-12 Fri 5.8 5.83 5.8 5.82 65.7 65.7 0.4
2021-Nov-11 Thu 5.78 5.79 5.75 5.76 39.1 39.1 ###
2021-Nov-10 Wed 5.85 5.85 5.78 5.78 58,875 342,358 ### ### 0.4
2021-Nov-09 Tue 5.85 5.87 5.83 5.85 68.1 68.1 0.4
2021-Nov-08 Mon 5.87 5.87 5.79 5.82 19,972 ### ### ### 0.4
2021-Nov-05 Fri 5.85 5.85 5.83 5.83 26,057 152,172 38.7 38.7 ###
2021-Nov-04 Thu 5.81 5.84 5.78 5.84 54,887 ### 72.3 72.3 0.4
2021-Nov-03 Wed 5.79 5.8 5.79 5.79 ### ### ###
2021-Nov-02 Tue 5.8 5.8 5.73 5.74 ### ### 0.4
2021-Nov-01 Mon 5.73 5.81 5.73 5.77 77.8 77.8 0.4
2021-Oct-29 Fri 5.74 5.74 5.71 5.71 21,548 ### 44.9 44.9 0.4
2021-Oct-28 Thu 5.75 5.77 5.73 5.73 10,976 ### 43.7 43.7 ###
2021-Oct-27 Wed 5.81 5.81 5.77 5.8 29,026 ### ### ### 0.4
2021-Oct-26 Tue 5.84 5.84 5.82 5.82 ### ### 0.4
2021-Oct-25 Mon 5.8 5.81 5.78 5.81 44,679 ### ### ### ###
2021-Oct-22 Fri 5.78 5.81 5.78 5.8 69.4 69.4 0.4
2021-Oct-21 Thu 5.81 5.81 5.77 5.8 45.6 45.6 0.4
2021-Oct-20 Wed 5.81 5.82 5.8 5.81 69.0 69.0 ###
2021-Oct-19 Tue 5.79 5.81 5.79 5.8 34,846 ### ### ### 0.4
2021-Oct-18 Mon 5.77 5.77 5.75 5.75 135,857 ### 40.8 40.8 ###
2021-Oct-15 Fri 5.75 5.76 5.73 5.76 65.0 65.0 ###
2021-Oct-14 Thu ### 5.74 ### 5.74 36,551 ### ### ### 0.4
2021-Oct-13 Wed 5.59 ### 5.58 ### 140,355 ### ### ### 0.0
2021-Oct-12 Tue ### ### 5.59 5.59 ### ### ###
2021-Oct-11 Mon ### ### ### ### 14,925 0 71.1 71.1 0.0
2021-Oct-08 Fri ### ### ### ### 53,786 0 33.4 33.4 0.0
2021-Oct-07 Thu 5.52 ### 5.52 ### 71,047 196,089 ### ### 0.0
2021-Oct-06 Wed 5.59 5.59 5.52 5.52 ### ### 0.4
2021-Oct-05 Tue 5.59 5.59 5.5 5.54 ### ### 0.4
2021-Oct-04 Mon ### ### 5.59 ### 19,483 54,454 ### ### 0.0
2021-Oct-01 Fri 5.58 5.59 5.57 5.59 ### ### ###
2021-Sep-30 Thu ### ### ### ### ### ### 0.0
2021-Sep-29 Wed ### ### 5.57 ### 25,348 ### 37.9 37.9 0.0
2021-Sep-28 Tue 5.73 5.73 ### ### 19,187 54,970 39.8 39.8 0.0
2021-Sep-27 Mon 5.74 5.75 ### ### 18,856 ### 34.2 34.2 0.0
2021-Sep-24 Fri 5.73 5.73 5.7 5.7 276,754 1,581,649 40.9 40.9 0.4
2021-Sep-23 Thu 5.71 5.76 5.71 5.76 71,789 ### 65.2 65.2 ###
2021-Sep-22 Wed 5.58 ### 5.58 ### ### ### 0.0
2021-Sep-21 Tue 5.57 ### 5.57 ### 16,554 ### ### ### 0.0
2021-Sep-20 Mon 5.75 5.75 5.57 ### 18,370 103,974 ### ### 0.0
2021-Sep-17 Fri 5.84 5.84 5.72 5.75 26.7 26.7 ###
2021-Sep-16 Thu 5.8 5.8 5.76 5.78 36.0 36.0 0.4
2021-Sep-15 Wed 5.75 5.77 5.74 5.76 ### ### ###
2021-Sep-14 Tue 5.73 5.76 5.72 5.76 129,946 ### ### ### ###
2021-Sep-13 Mon 5.71 5.72 ### 5.71 ### ### 0.4
2021-Sep-10 Fri 5.71 5.72 ### 5.71 ### ### 0.4
2021-Sep-09 Thu 5.79 5.79 ### ### 125,225 362,526 ### ### 0.0
2021-Sep-08 Wed 5.84 5.84 5.78 5.78 32.4 32.4 0.4
2021-Sep-07 Tue 5.83 5.85 5.82 5.82 ### ### 0.4
2021-Sep-06 Mon ### ### 5.8 5.82 22,048 ### ### ### 0.4
2021-Sep-03 Fri 5.84 5.85 5.82 5.83 ### ### ###
2021-Sep-02 Thu 5.79 5.79 5.76 5.77 54,953 317,353 ### ### 0.4
2021-Sep-01 Wed 5.88 5.88 5.75 5.79 24.8 24.8 ###
2021-Aug-31 Tue 5.84 5.84 5.77 5.81 357,455 2,075,026 ### ### ###
2021-Aug-30 Mon 5.75 5.75 5.71 5.74 ### ### 0.4
2021-Aug-27 Fri 5.75 5.75 ### 5.7 30.8 30.8 0.4
2021-Aug-26 Thu 5.75 5.77 5.73 5.74 31,140 179,055 ### ### 0.4
2021-Aug-25 Wed 5.81 5.81 5.74 5.75 25.8 25.8 ###
2021-Aug-24 Tue 5.76 5.76 5.72 5.72 29,787 170,977 ### ### 0.4
2021-Aug-23 Mon ### 5.71 ### 5.71 7,975 ### ### ### 0.4
2021-Aug-20 Fri ### ### ### ### 69,481 0 77.8 77.8 0.0
2021-Aug-19 Thu ### ### ### ### 5,487 0 ### ### 0.0
2021-Aug-18 Wed ### ### ### ### 27,276 0 65.4 65.4 0.0
2021-Aug-17 Tue ### ### ### ### 49.2 49.2 0.0
2021-Aug-16 Mon 5.8 5.8 ### ### 10,726 ### 32.1 32.1 0.0
2021-Aug-13 Fri ### 5.72 ### 5.71 30,156 86,246 ### ### 0.4
2021-Aug-12 Thu 5.7 5.7 ### ### 33,078 94,272 ### ### 0.0
2021-Aug-11 Wed ### ### ### ### ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 30,141 0 ### ### 0.0
2021-Aug-09 Mon ### ### 5.59 5.59 ### ### ###
2021-Aug-06 Fri ### ### ### ### 15,044 0 66.0 66.0 0.0
2021-Aug-05 Thu 5.58 ### 5.58 5.58 20,342 56,754 ### ### 0.4
2021-Aug-04 Wed ### ### 5.58 5.58 ### ### 0.4
2021-Aug-03 Tue 5.59 5.59 5.59 5.59 ### ### ###
2021-Aug-02 Mon ### ### 5.54 5.55 33.2 33.2 ###
2021-Jul-30 Fri 5.54 5.54 5.51 5.53 42,573 ### ### ### ###
2021-Jul-29 Thu 5.45 5.53 5.45 5.53 15,186 83,371 ### ### ###
2021-Jul-28 Wed 5.48 5.48 5.47 5.47 47.8 47.8 ###
2021-Jul-27 Tue 5.54 5.54 5.48 5.48 ### ### ###
2021-Jul-26 Mon 5.53 5.53 5.5 5.51 37,075 ### 45.0 45.0 ###
2021-Jul-23 Fri 5.59 5.59 5.49 5.51 112,873 ### ### ### ###
2021-Jul-22 Thu 5.47 5.52 5.47 5.49 ### ### 0.4
2021-Jul-21 Wed 5.46 5.46 5.43 5.44 38.4 38.4 0.4
2021-Jul-20 Tue ### 5.43 ### 5.4 72.2 72.2 0.4
2021-Jul-19 Mon 5.4 5.44 5.4 5.42 43,170 233,981 ### ### 0.4
2021-Jul-16 Fri 5.56 5.56 5.48 5.5 12,982 ### 25.3 25.3 0.4
2021-Jul-15 Thu 5.5 5.52 5.49 5.49 42.7 42.7 0.4
2021-Jul-14 Wed 5.49 5.5 5.45 5.48 38,540 ### ### ### ###
2021-Jul-13 Tue 5.44 5.5 5.44 5.46 69.4 69.4 ###
2021-Jul-12 Mon 5.44 5.45 5.43 5.44 ### ### 0.4
2021-Jul-09 Fri 5.53 5.53 ### 5.4 61,174 169,146 20.1 20.1 0.4
2021-Jul-08 Thu 5.57 5.57 5.46 5.46 ### ### ###
2021-Jul-07 Wed 5.48 5.48 5.4 5.44 73,553 400,128 30.3 30.3 0.4
2021-Jul-06 Tue 5.57 5.57 5.42 5.42 69,747 383,259 ### ### 0.4
2021-Jul-05 Mon 5.48 5.49 5.46 5.49 71.8 71.8 0.4
2021-Jul-02 Fri 5.47 5.49 5.46 5.49 ### ### 0.4
2021-Jul-01 Thu 5.51 5.51 5.45 5.46 ### ### ###
2021-Jun-30 Wed 5.82 5.85 5.82 5.84 63.5 63.5 0.4
2021-Jun-29 Tue 5.81 5.81 5.77 5.8 23,886 ### ### ### 0.4
2021-Jun-28 Mon 5.86 5.86 5.78 5.81 41.5 41.5 ###
2021-Jun-25 Fri 5.83 5.87 5.83 5.87 15,029 ### 72.2 72.2 ###
2021-Jun-24 Thu 5.76 5.83 5.76 5.79 71.2 71.2 ###
2021-Jun-23 Wed 5.79 5.8 5.78 5.78 23,855 138,120 44.4 44.4 0.4
2021-Jun-22 Tue 5.81 5.82 5.78 5.79 36.7 36.7 ###
2021-Jun-21 Mon 5.74 5.74 5.7 5.72 ### ### 0.4
2021-Jun-18 Fri 5.84 5.85 5.82 5.85 ### ### 0.4
2021-Jun-17 Thu 5.73 5.76 5.73 5.76 ### ### ###
2021-Jun-16 Wed 5.81 5.81 5.8 5.8 21,628 125,550 ### ### 0.4
2021-Jun-15 Tue ### ### 5.8 5.82 20,783 60,270 35.4 35.4 0.4
2021-Jun-11 Fri 5.79 5.83 5.79 5.83 65.6 65.6 ###
2021-Jun-10 Thu ### 5.78 ### 5.78 84.8 84.8 0.4
2021-Jun-09 Wed 5.75 5.78 5.75 5.76 15,149 ### ### ### ###
2021-Jun-08 Tue 5.75 5.76 5.7 5.73 38.8 38.8 ###
2021-Jun-07 Mon 5.72 5.75 5.7 5.72 77,249 442,250 ### ### 0.4
2021-Jun-04 Fri 5.7 5.74 5.7 5.74 ### ### 0.4
2021-Jun-03 Thu ### 5.73 ### 5.72 ### ### 0.4
2021-Jun-02 Wed ### ### ### ### ### ### 0.0
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon 5.7 5.7 ### ### 13,343 38,027 34.7 34.7 0.0
2021-May-28 Fri ### ### ### ### 24,878 0 60.6 60.6 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed 5.59 ### 5.58 ### ### ### 0.0
2021-May-25 Tue 5.55 5.59 5.53 5.59 72.6 72.6 ###
2021-May-24 Mon 5.55 5.55 5.52 5.53 ### ### ###
2021-May-21 Fri 5.53 5.53 5.5 5.5 4,278 ### ### ### 0.4
2021-May-20 Thu 5.43 5.48 5.41 5.48 61,853 336,789 67.0 67.0 ###
2021-May-19 Wed 5.46 5.46 5.43 5.44 47.4 47.4 0.4
2021-May-18 Tue 5.54 5.55 5.48 5.55 16,977 93,628 65.5 65.5 ###
2021-May-17 Mon 5.5 5.53 5.5 5.5 18,651 ### 69.2 69.2 0.4
2021-May-14 Fri 5.55 5.55 5.48 5.48 6,178 34,071 ### ### ###
2021-May-13 Thu 5.44 5.46 5.44 5.45 9,788 53,344 ### ### ###
2021-May-12 Wed ### ### 5.5 5.52 ### ### 0.4
2021-May-11 Tue 5.7 5.7 5.54 5.54 14,974 84,153 ### ### 0.4
2021-May-10 Mon ### ### ### ### 16,556 0 27.4 27.4 0.0
2021-May-07 Fri 5.57 ### 5.56 5.58 15,546 ### ### ### 0.4
2021-May-06 Thu 5.71 5.72 5.58 5.58 41,852 ### 29.1 29.1 0.4
2021-May-05 Wed 5.7 5.7 ### ### 9,224 26,288 ### ### 0.0
2021-May-04 Tue ### ### ### ### 68.5 68.5 0.0
2021-May-03 Mon 5.75 5.75 ### ### 31.8 31.8 0.0
2021-Apr-30 Fri 5.71 5.71 5.59 ### 33.7 33.7 0.0
2021-Apr-29 Thu 5.71 5.71 ### ### 46,552 ### 30.5 30.5 0.0
2021-Apr-28 Wed ### ### ### ### 13,023 0 42.1 42.1 0.0
2021-Apr-27 Tue ### ### ### ### 1,043 0 37.1 37.1 0.0
2021-Apr-26 Mon ### ### ### ### ### ### 0.0
2021-Apr-23 Fri 5.75 5.75 ### ### ### ### 0.0
2021-Apr-22 Thu ### ### ### ### 65.4 65.4 0.0
2021-Apr-21 Wed ### ### ### ### 1,389 0 ### ### 0.0
2021-Apr-20 Tue 5.8 5.8 ### ### 27,080 ### 25.7 25.7 0.0
2021-Apr-19 Mon 5.76 5.77 5.75 5.76 12,287 70,773 ### ### ###
2021-Apr-16 Fri 5.71 5.73 5.71 5.72 31,989 182,977 66.7 66.7 0.4
2021-Apr-15 Thu ### 5.71 ### 5.71 73.8 73.8 0.4
2021-Apr-14 Wed ### 5.72 ### ### ### ### 0.0
2021-Apr-13 Tue 5.57 ### 5.57 ### 16,521 ### ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 41.6 41.6 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu 5.59 ### 5.59 ### 71.6 71.6 0.0
2021-Apr-07 Wed ### ### 5.57 ### ### ### 0.0
2021-Apr-06 Tue 5.56 5.56 5.54 5.56 11,754 ### 65.6 65.6 0.4
2021-Apr-01 Thu 5.43 5.44 5.43 5.43 14,648 ### ### ### 0.4
2021-Mar-31 Wed 5.45 5.45 5.4 5.4 15,387 83,474 32.9 32.9 0.4
2021-Mar-30 Tue 5.41 5.45 ### 5.45 26,541 72,324 84.5 84.5 ###
2021-Mar-29 Mon 5.5 5.5 5.43 5.44 ### ### 0.4
2021-Mar-26 Fri 5.45 5.48 5.45 5.48 ### ### ###
2021-Mar-25 Thu 5.4 5.43 5.23 ### 10,755 57,324 43.2 43.2 0.0
2021-Mar-24 Wed 5.45 5.48 5.44 5.44 43.0 43.0 0.4
2021-Mar-23 Tue 5.51 5.51 5.44 5.45 ### ### ###
2021-Mar-22 Mon 5.5 5.5 5.47 5.49 62,454 ### ### ### 0.4
2021-Mar-19 Fri 5.53 5.53 5.47 5.49 32.2 32.2 0.4
2021-Mar-18 Thu 5.5 5.56 5.45 5.53 27,170 149,570 72.0 72.0 ###
2021-Mar-17 Wed 5.55 5.55 5.5 5.51 ### ### ###
2021-Mar-16 Tue 5.5 5.55 5.5 5.55 3,888 21,481 68.9 68.9 ###
2021-Mar-15 Mon 5.55 5.55 5.46 5.47 18,640 ### 28.3 28.3 ###
2021-Mar-12 Fri ### 5.45 ### 5.45 67.3 67.3 ###
2021-Mar-11 Thu 5.5 5.5 ### 5.4 54,089 148,744 ### ### 0.4
2021-Mar-10 Wed 5.2 ### 5.2 ### 24,486 ### ### ### 0.0
2021-Mar-09 Tue 5.26 ### 5.26 ### 78.2 78.2 0.0
2021-Mar-08 Mon ### ### 5.28 5.28 10,073 ### ### ### 0.4
2021-Mar-05 Fri 5.25 5.26 5.21 5.25 ### ### 0.4
2021-Mar-04 Thu 5.43 5.43 ### ### 18,781 ### ### ### 0.0
2021-Mar-03 Wed ### 5.4 ### ### ### ### 0.0
2021-Mar-02 Tue 5.41 5.42 ### ### 28,879 ### 46.9 46.9 0.0
2021-Mar-01 Mon ### 5.4 ### ### 150,325 405,877 ### ### 0.0
2021-Feb-26 Fri 5.42 5.42 5.29 ### 32,423 173,625 ### ### 0.0
2021-Feb-25 Thu 5.43 5.46 5.43 5.43 66.3 66.3 0.4
2021-Feb-24 Wed 5.52 5.52 5.4 5.42 33.4 33.4 0.4
2021-Feb-23 Tue 5.53 5.53 ### 5.4 26.9 26.9 0.4
2021-Feb-22 Mon ### 5.44 ### 5.42 ### ### 0.4
2021-Feb-19 Fri 5.44 5.44 5.4 5.4 58,054 314,652 46.8 46.8 0.4
2021-Feb-18 Thu 5.5 5.5 5.44 5.44 39,755 217,459 ### ### 0.4
2021-Feb-17 Wed 5.53 5.53 5.47 5.51 48.6 48.6 ###
2021-Feb-16 Tue 5.52 5.55 5.51 5.53 67.3 67.3 ###
2021-Feb-15 Mon 5.47 5.49 5.47 5.49 7,546 41,352 ### ### 0.4
2021-Feb-12 Fri 5.43 5.43 ### 5.41 20,354 ### 45.1 45.1 ###
2021-Feb-11 Thu 5.48 5.49 5.44 5.46 ### ### ###
2021-Feb-10 Wed 5.49 5.49 5.45 5.49 66.2 66.2 0.4
2021-Feb-09 Tue 5.5 5.5 5.47 5.49 31,529 ### ### ### 0.4
2021-Feb-08 Mon 5.46 5.52 5.46 5.52 ### ### 0.4
2021-Feb-05 Fri 5.4 5.46 5.4 5.46 10,488 56,949 ### ### ###
2021-Feb-04 Thu 5.46 5.47 5.4 5.4 45,458 ### 39.4 39.4 0.4
2021-Feb-03 Wed 5.43 5.47 5.43 5.46 10,185 ### ### ### ###
2021-Feb-02 Tue ### ### ### ### ### ### 0.0
2021-Feb-01 Mon 5.24 5.24 ### 5.22 14,022 ### 37.9 37.9 0.4
2021-Jan-29 Fri ### ### ### ### 2,450 0 ### ### 0.0
2021-Jan-28 Thu ### ### 5.24 5.29 47.4 47.4 0.4
2021-Jan-27 Wed 5.44 5.47 5.4 5.47 76.9 76.9 ###
2021-Jan-25 Mon 5.41 5.44 5.41 5.44 13,388 72,629 69.9 69.9 0.4
2021-Jan-22 Fri 5.42 5.44 5.42 5.42 3,981 ### ### ### 0.4
2021-Jan-21 Thu ### 5.44 ### 5.41 ### ### ###
2021-Jan-20 Wed 5.4 5.4 ### ### 11,647 31,446 34.5 34.5 0.0
2021-Jan-19 Tue ### ### ### ### 6,923 0 65.8 65.8 0.0
2021-Jan-18 Mon 5.27 5.27 5.24 5.26 ### ### 0.4
2021-Jan-15 Fri ### ### 5.28 ### 14,249 ### 62.1 62.1 0.0
2021-Jan-14 Thu 5.28 ### 5.28 ### 68.4 68.4 0.0
2021-Jan-13 Wed 5.28 5.29 5.28 5.29 9,187 48,553 65.0 65.0 0.4
2021-Jan-12 Tue 5.27 ### 5.27 5.27 26,381 ### 73.2 73.2 ###
2021-Jan-11 Mon ### ### 5.28 5.28 42.8 42.8 0.4
2021-Jan-08 Fri ### ### ### ### 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 36,829 0 ### ### 0.0
2021-Jan-06 Wed ### ### 5.29 5.29 9,443 24,976 25.5 25.5 0.4
2021-Jan-05 Tue 5.4 5.4 ### ### 34,180 92,286 34.5 34.5 0.0
2021-Jan-04 Mon ### ### ### ### 6,479 0 ### ### 0.0
2020-Dec-31 Thu ### ### ### ### 34.5 34.5 0.0
2020-Dec-30 Wed ### ### ### ### ### ### 0.0
2020-Dec-29 Tue ### ### ### ### 18,077 0 ### ### 0.0
2020-Dec-24 Thu ### ### ### ### 6,322 0 ### ### 0.0
2020-Dec-23 Wed 5.26 5.28 5.26 5.27 63.2 63.2 ###
2020-Dec-22 Tue ### ### 5.22 5.23 28,650 74,776 36.5 36.5 ###
2020-Dec-21 Mon ### ### 5.29 5.29 ### ### 0.4
2020-Dec-18 Fri ### ### ### ### ### ### 0.0
2020-Dec-17 Thu ### ### ### ### 65.5 65.5 0.0
2020-Dec-16 Wed 5.27 ### 5.27 ### 75.6 75.6 0.0
2020-Dec-15 Tue 5.25 5.27 5.23 5.25 77.6 77.6 0.4
2020-Dec-14 Mon 5.29 ### 5.28 ### ### ### 0.0
2020-Dec-11 Fri ### ### 5.29 5.29 20,127 ### ### ### 0.4
2020-Dec-10 Thu ### ### 5.29 ### 75.9 75.9 0.0
2020-Dec-09 Wed ### ### ### ### 77,725 0 ### ### 0.0
2020-Dec-08 Tue ### ### ### ### 76,257 0 67.8 67.8 0.0
2020-Dec-07 Mon ### ### ### ### 23,355 0 43.1 43.1 0.0
2020-Dec-04 Fri ### ### 5.28 5.28 16,372 43,222 29.3 29.3 0.4
2020-Dec-03 Thu ### 5.29 ### 5.29 13,320 ### ### ### 0.4
2020-Dec-02 Wed 5.29 5.29 5.24 5.27 ### ### ###
2020-Dec-01 Tue 5.21 5.25 ### 5.24 65.7 65.7 0.4
2020-Nov-30 Mon ### ### ### ### 21.4 21.4 0.0
2020-Nov-27 Fri ### 5.22 ### 5.22 ### ### 0.4
2020-Nov-26 Thu 5.21 5.23 5.21 5.22 87,745 458,028 ### ### 0.4
2020-Nov-25 Wed 5.24 5.24 ### 5.2 93,853 ### ### ### ###
2020-Nov-24 Tue ### 5.21 ### 5.21 28,925 75,349 ### ### 0.4
2020-Nov-23 Mon ### ### ### ### 36,047 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 65,522 0 33.9 33.9 0.0
2020-Nov-19 Thu ### ### ### ### 39.9 39.9 0.0
2020-Nov-18 Wed ### ### ### ### 25,556 0 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 43,528 0 66.6 66.6 0.0
2020-Nov-16 Mon ### ### ### ### ### ### 0.0
2020-Nov-13 Fri ### ### ### ### 21,051 0 33.8 33.8 0.0
2020-Nov-12 Thu ### ### ### ### 36.0 36.0 0.0
2020-Nov-11 Wed ### ### ### ### 2,578 0 67.2 67.2 0.0
2020-Nov-10 Tue ### ### ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 14,756 0 ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 12,377 0 66.1 66.1 0.0
2020-Nov-05 Thu 4.86 4.86 4.85 4.86 62.3 62.3 0.3
2020-Nov-04 Wed 4.75 4.76 4.75 4.75 10,349 ### 63.8 63.8 ###
2020-Nov-03 Tue 4.7 4.77 4.7 4.77 70.0 70.0 ###
2020-Nov-02 Mon ### ### ### ### 48,747 0 ### ### 0.0
2020-Oct-30 Fri 4.78 4.78 4.71 4.71 37.7 37.7 ###
2020-Oct-29 Thu 4.76 4.77 4.74 4.77 18,643 88,647 ### ### ###
2020-Oct-28 Wed ### ### ### ### ### ### 0.0
2020-Oct-27 Tue 4.8 4.81 4.74 4.76 51.5 51.5 ###
2020-Oct-26 Mon ### ### 4.89 4.89 51.1 51.1 ###
2020-Oct-23 Fri ### ### ### ### 11,646 0 36.3 36.3 0.0
2020-Oct-22 Thu ### ### ### ### 55,673 0 75.8 75.8 0.0
2020-Oct-21 Wed ### ### ### ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 30,472 0 69.4 69.4 0.0
2020-Oct-19 Mon ### ### 5 ### ### ### 0.0
2020-Oct-16 Fri ### ### ### ### 14,342 0 40.1 40.1 0.0
2020-Oct-15 Thu ### ### ### ### 37.5 37.5 0.0
2020-Oct-14 Wed ### 5 ### 5 21,582 53,955 ### ### 0.4
2020-Oct-13 Tue ### ### ### ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 31,286 0 32.4 32.4 0.0
2020-Oct-09 Fri ### ### ### ### 66.7 66.7 0.0
2020-Oct-08 Thu 4.89 ### 4.89 ### ### ### 0.0
2020-Oct-07 Wed 4.86 4.86 4.845 4.86 ### ### 0.3
2020-Oct-06 Tue 4.77 4.82 4.75 4.82 14,051 ### 71.1 71.1 0.3
2020-Oct-05 Mon 4.71 4.75 4.71 4.74 349 1,650 61.6 61.6 0.3
2020-Oct-02 Fri 4.71 4.72 4.7 4.71 11,927 56,176 ### ### ###
2020-Oct-01 Thu 4.7 4.75 4.7 4.75 72.5 72.5 ###
2020-Sep-30 Wed 4.76 4.76 ### 4.7 ### ### 0.3
2020-Sep-29 Tue 4.75 4.77 4.75 4.76 71.8 71.8 ###
2020-Sep-28 Mon 4.7 4.73 4.7 4.73 ### ### 0.3
2020-Sep-25 Fri 4.7 4.7 ### ### 5,852 13,752 29.4 29.4 0.0
2020-Sep-24 Thu ### ### ### ### 7,448 0 41.8 41.8 0.0
2020-Sep-23 Wed 4.72 4.73 4.71 4.73 ### ### 0.3
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon 4.76 4.76 4.71 4.71 24,378 115,429 ### ### ###
2020-Sep-18 Fri 4.77 4.79 4.74 4.79 10,250 48,841 ### ### 0.3
2020-Sep-17 Thu 4.8 4.81 4.76 4.77 20,580 98,475 48.0 48.0 ###
2020-Sep-16 Wed 4.78 4.82 4.78 4.82 69.5 69.5 0.3
2020-Sep-15 Tue 4.74 4.75 4.73 ### ### ### 0.0
2020-Sep-14 Mon ### 4.7 ### 4.7 35,747 ### 71.3 71.3 0.3
2020-Sep-11 Fri ### ### ### ### 10,951 0 70.6 70.6 0.0
2020-Sep-10 Thu 4.71 4.73 4.71 4.71 7,184 ### 72.8 72.8 ###
2020-Sep-09 Wed ### ### ### ### 30,849 0 37.7 37.7 0.0
2020-Sep-08 Tue 4.75 4.76 4.75 4.75 10,983 52,224 ### ### ###
2020-Sep-07 Mon 4.71 4.74 4.71 4.74 65.0 65.0 0.3
2020-Sep-04 Fri 4.75 4.75 4.72 4.74 38.7 38.7 0.3
2020-Sep-03 Thu 4.85 4.85 4.84 4.85 27,448 132,985 66.0 66.0 ###
2020-Sep-02 Wed 4.79 4.81 4.79 4.81 13,652 65,529 ### ### ###
2020-Sep-01 Tue 4.78 4.78 4.73 4.78 23,144 110,049 ### ### ###
2020-Aug-31 Mon 4.79 4.83 4.79 4.82 26,188 ### ### ### 0.3
2020-Aug-28 Fri 4.75 4.8 4.75 4.79 33,949 ### ### ### 0.3
2020-Aug-27 Thu 4.78 4.82 4.78 4.8 32,122 154,185 69.6 69.6 0.3
2020-Aug-26 Wed 4.79 4.79 4.775 4.775 10,485 50,144 43.9 43.9 ###
2020-Aug-25 Tue 4.84 4.84 4.8 4.8 39.9 39.9 0.3
2020-Aug-24 Mon 4.77 4.8 4.77 4.79 6,826 ### 65.1 65.1 0.3
2020-Aug-21 Fri 4.75 4.76 4.73 4.76 65.1 65.1 ###


<< Previous 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 2025-05-22 21:03:48 thru 2025-05-22 21:03:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000