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 Mon 25-Jul-07 03:41:58 AM 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

(IVC) INVOCARE LIMITED Daily Prices...

     Prev Section TOC    Company Info for IVC    Limits Next Section


Company Details for (IVC) INVOCARE LIMITED

Listing Code IVC
Listing Name INVOCARE LIMITED
GICS Sector Consumer Services
ISIN Name INVOCARE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IVC8


Maximum Price date available .. Friday 4th July 2025
Latest price with VOLUME for IVC .. Friday 3rd November 2023

IVC 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 1.87 9,447 0.0
MAX ### 11,269,342 97.8


Font Format Legend

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


1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (IVC) INVOCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-27 Mon ### ### ### ### 0 0.0
2023-Nov-24 Fri ### ### ### ### 0 0.0
2023-Nov-23 Thu ### ### ### ### 0 0.0
2023-Nov-22 Wed ### ### ### ### 0 0.0
2023-Nov-21 Tue ### ### ### ### 0 0.0
2023-Nov-20 Mon ### ### ### ### 0 0.0
2023-Nov-17 Fri ### ### ### ### 0 0.0
2023-Nov-16 Thu ### ### ### ### 0 0.0
2023-Nov-15 Wed ### ### ### ### 0 0.0
2023-Nov-14 Tue ### ### ### ### 0 0.0
2023-Nov-13 Mon ### ### ### ### 0 0.0
2023-Nov-10 Fri ### ### ### ### 0 0.0
2023-Nov-09 Thu ### ### ### ### 0 0.0
2023-Nov-08 Wed ### ### ### ### 0 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 0 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 298,823 0 ### ### 0.0
2023-Nov-01 Wed ### ### ### ### 508,386 0 ### ### 0.0
2023-Oct-31 Tue 12.58 12.7 12.58 ### ### ### 0.0
2023-Oct-30 Mon 12.49 12.54 ### 12.52 ### ### 0.9
2023-Oct-27 Fri ### ### 12.48 12.56 1,248,752 ### 29.1 29.1 0.9
2023-Oct-26 Thu ### ### ### ### 72.2 72.2 0.0
2023-Oct-25 Wed ### 12.655 ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 68.0 68.0 0.0
2023-Oct-23 Mon ### ### ### ### 332,274 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 182,688 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 278,852 0 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 438,756 0 ### ### 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 432,488 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed ### ### ### ### ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 30.2 30.2 0.0
2023-Oct-09 Mon ### ### ### ### 93,883 0 ### ### 0.0
2023-Oct-06 Fri ### ### ### ### 757,281 0 70.9 70.9 0.0
2023-Oct-05 Thu 12.59 ### 12.59 ### 290,248 ### ### ### 0.0
2023-Oct-04 Wed 12.57 ### 12.57 12.58 417,045 2,621,127 ### ### 0.9
2023-Oct-03 Tue 12.57 12.59 12.56 12.57 322,844 ### ### ### 0.9
2023-Oct-02 Mon 12.57 ### 12.56 12.56 146,579 ### 35.4 35.4 0.9
2023-Sep-29 Fri 12.57 ### 12.56 12.59 ### ### ###
2023-Sep-28 Thu 12.57 12.58 12.56 12.56 292,883 ### ### ### 0.9
2023-Sep-27 Wed 12.56 12.58 12.55 12.58 193,883 ### ### ### 0.9
2023-Sep-26 Tue 12.56 12.58 12.54 12.55 657,247 8,255,022 ### ### ###
2023-Sep-25 Mon 12.55 12.59 12.54 12.58 334,656 4,204,952 68.1 68.1 0.9
2023-Sep-22 Fri 12.54 12.56 12.54 12.54 60.6 60.6 0.9
2023-Sep-21 Thu 12.54 12.57 12.54 12.54 ### ### 0.9
2023-Sep-20 Wed 12.54 12.57 12.54 12.55 298,946 ### 75.0 75.0 ###
2023-Sep-19 Tue 12.57 12.58 12.54 12.54 ### ### 0.9
2023-Sep-18 Mon 12.54 ### 12.54 ### 290,880 ### 78.9 78.9 0.0
2023-Sep-15 Fri 12.59 ### 12.53 12.53 ### ### ###
2023-Sep-14 Thu 12.55 12.58 12.54 12.55 210,859 2,648,389 62.8 62.8 ###
2023-Sep-13 Wed 12.54 12.59 12.54 12.56 246,886 3,102,122 76.3 76.3 0.9
2023-Sep-12 Tue 12.54 12.56 12.53 12.54 ### ### 0.9
2023-Sep-11 Mon 12.53 12.57 12.53 12.57 74.2 74.2 0.9
2023-Sep-08 Fri 12.55 12.56 12.53 12.53 35.2 35.2 ###
2023-Sep-07 Thu 12.55 12.57 12.53 12.53 241,440 3,030,072 44.5 44.5 ###
2023-Sep-06 Wed 12.54 12.57 12.52 12.52 276,284 3,465,982 ### ### 0.9
2023-Sep-05 Tue 12.54 12.58 12.53 12.55 111,128 ### 70.2 70.2 ###
2023-Sep-04 Mon 12.55 12.58 12.52 12.55 456,150 5,724,682 70.2 70.2 ###
2023-Sep-01 Fri 12.56 12.58 12.53 12.54 35.0 35.0 0.9
2023-Aug-31 Thu 12.58 12.58 12.52 12.55 35.2 35.2 ###
2023-Aug-30 Wed 12.58 12.58 12.52 12.52 27.2 27.2 0.9
2023-Aug-29 Tue 12.56 12.59 12.52 12.59 ### ### ###
2023-Aug-28 Mon 12.55 ### 12.52 ### 80.0 80.0 0.0
2023-Aug-25 Fri 12.52 12.55 12.52 12.52 68.0 68.0 0.9
2023-Aug-24 Thu 12.55 12.56 12.51 12.54 34.5 34.5 0.9
2023-Aug-23 Wed 12.54 12.55 12.51 12.51 34.0 34.0 ###
2023-Aug-22 Tue 12.51 12.55 12.51 12.55 640,650 8,027,344 ### ### ###
2023-Aug-21 Mon 12.54 12.59 12.51 12.52 ### ### 0.9
2023-Aug-18 Fri 12.53 ### 12.52 12.56 ### ### 0.9
2023-Aug-17 Thu 12.55 ### 12.51 12.56 70.3 70.3 0.9
2023-Aug-16 Wed 12.55 ### 12.53 ### 518,780 3,250,156 ### ### 0.0
2023-Aug-15 Tue ### ### 12.53 ### ### ### 0.0
2023-Aug-14 Mon 12.51 ### 12.5 ### 362,720 ### ### ### 0.0
2023-Aug-11 Fri 12.5 12.56 12.48 12.56 281,586 3,525,456 ### ### 0.9
2023-Aug-10 Thu 12.49 12.51 12.45 12.49 ### ### 0.9
2023-Aug-09 Wed 12.47 12.51 12.41 12.48 1,450,258 ### ### ### ###
2023-Aug-08 Tue 11.78 11.78 11.78 11.78 0 ###
2023-Aug-07 Mon 11.78 11.78 11.78 11.78 0 ###
2023-Aug-04 Fri 11.87 11.87 ### 11.78 ### ### ###
2023-Aug-03 Thu ### ### 11.73 11.76 300,343 ### 23.7 23.7 0.8
2023-Aug-02 Wed ### 12.2 ### ### 22.0 22.0 0.0
2023-Aug-01 Tue 12.2 12.23 ### ### 167,384 1,023,553 ### ### 0.0
2023-Jul-31 Mon ### 12.21 ### 12.21 ### ### 0.9
2023-Jul-28 Fri 12.26 ### ### ### ### ### 0.0
2023-Jul-27 Thu 12.43 12.46 ### 12.4 295,089 ### 28.7 28.7 0.9
2023-Jul-26 Wed 12.4 12.42 12.25 ### ### ### 0.0
2023-Jul-25 Tue ### ### 12.22 ### 150,941 922,249 ### ### 0.0
2023-Jul-24 Mon 12.43 12.45 ### ### ### ### 0.0
2023-Jul-21 Fri ### 12.42 12.28 ### 221,177 ### ### ### 0.0
2023-Jul-20 Thu 12.44 12.49 ### 12.41 ### ### ###
2023-Jul-19 Wed 12.5 12.5 ### 12.42 222,870 ### 29.2 29.2 0.9
2023-Jul-18 Tue 12.75 12.75 ### 12.27 ### ### ###
2023-Jul-17 Mon 12.75 12.84 ### 12.74 184,752 ### ### ### ###
2023-Jul-14 Fri ### 12.72 12.55 12.72 199,784 2,524,270 67.0 67.0 0.9
2023-Jul-13 Thu 12.72 12.75 ### ### 29.8 29.8 0.0
2023-Jul-12 Wed 12.58 ### 12.53 ### ### ### 0.0
2023-Jul-11 Tue 12.5 ### 12.45 ### 284,645 ### 69.5 69.5 0.0
2023-Jul-10 Mon ### 12.47 ### ### 79.9 79.9 0.0
2023-Jul-07 Fri 12.43 12.47 ### ### 197,958 ### 38.9 38.9 0.0
2023-Jul-06 Thu 12.45 12.53 12.42 12.48 77.5 77.5 ###
2023-Jul-05 Wed 12.52 12.58 12.48 12.53 ### ### ###
2023-Jul-04 Tue 12.54 ### 12.46 12.58 ### ### 0.9
2023-Jul-03 Mon ### ### 12.53 12.55 ### ### ###
2023-Jun-30 Fri 12.54 ### 12.43 12.59 254,474 1,581,555 63.7 63.7 ###
2023-Jun-29 Thu ### ### 12.49 12.57 ### ### 0.9
2023-Jun-28 Wed 12.49 12.58 12.42 12.56 62.2 62.2 0.9
2023-Jun-27 Tue 12.42 12.46 ### 12.44 178,858 1,114,285 71.7 71.7 0.9
2023-Jun-26 Mon 12.5 12.5 12.4 12.4 ### ### 0.9
2023-Jun-23 Fri 12.48 12.52 12.46 12.52 130,487 1,629,782 ### ### 0.9
2023-Jun-22 Thu 12.54 12.54 12.47 12.51 220,346 2,755,426 47.1 47.1 ###
2023-Jun-21 Wed 12.59 12.59 12.46 12.49 140,129 ### 30.3 30.3 0.9
2023-Jun-20 Tue 12.55 12.58 12.47 12.55 215,850 2,703,521 67.6 67.6 ###
2023-Jun-19 Mon 12.48 12.53 ### 12.47 41.1 41.1 ###
2023-Jun-16 Fri 12.49 12.54 12.4 12.44 353,541 4,408,656 28.1 28.1 0.9
2023-Jun-15 Thu 12.49 12.54 12.41 12.47 338,941 4,228,288 41.6 41.6 ###
2023-Jun-14 Wed 12.44 12.5 ### 12.44 266,551 1,665,943 73.0 73.0 0.9
2023-Jun-13 Tue 12.44 12.46 ### 12.4 38.5 38.5 0.9
2023-Jun-09 Fri 12.44 12.44 ### ### 123,250 ### ### ### 0.0
2023-Jun-08 Thu 12.47 12.48 ### 12.4 277,953 1,734,426 38.9 38.9 0.9
2023-Jun-07 Wed 12.5 12.5 12.4 12.44 156,285 1,945,748 ### ### 0.9
2023-Jun-06 Tue 12.42 12.49 ### 12.41 327,486 2,045,150 ### ### ###
2023-Jun-05 Mon 12.49 ### 12.42 12.42 38.2 38.2 0.9
2023-Jun-02 Fri 12.41 12.45 ### 12.42 183,520 ### ### ### 0.9
2023-Jun-01 Thu 12.41 12.45 ### ### 329,248 ### 35.0 35.0 0.0
2023-May-31 Wed 12.4 12.43 ### 12.41 ### ### ###
2023-May-30 Tue 12.41 12.44 ### 12.41 300,955 1,871,940 73.0 73.0 ###
2023-May-29 Mon 12.42 12.44 ### 12.43 149,683 931,028 ### ### 0.9
2023-May-26 Fri ### 12.44 ### 12.41 392,521 2,441,480 72.0 72.0 ###
2023-May-25 Thu ### ### ### ### ### ### 0.0
2023-May-24 Wed ### ### ### ### 489,645 0 ### ### 0.0
2023-May-23 Tue 12.4 12.4 ### ### 35.6 35.6 0.0
2023-May-22 Mon ### ### ### ### 76.7 76.7 0.0
2023-May-19 Fri ### 12.42 ### 12.4 177,588 1,102,821 67.4 67.4 0.9
2023-May-18 Thu 12.4 12.4 12.29 ### 284,226 ### 36.6 36.6 0.0
2023-May-17 Wed ### 12.45 ### ### 335,449 2,088,170 36.2 36.2 0.0
2023-May-16 Tue 12.4 12.55 ### 12.4 435,844 2,734,921 ### ### 0.9
2023-May-15 Mon ### 12.46 12.21 12.43 ### ### 0.9
2023-May-12 Fri ### 11.2 ### ### 139,424 780,774 ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### 11.22 ### ### 247,877 1,390,589 68.2 68.2 0.0
2023-May-09 Tue 11.24 11.25 ### 11.23 212,726 1,196,583 ### ### 0.8
2023-May-08 Mon ### ### ### 11.2 213,779 0 25.6 25.6 0.8
2023-May-05 Fri ### 11.44 11.24 ### 156,977 ### 36.1 36.1 0.0
2023-May-04 Thu ### ### ### 11.28 ### ### 0.8
2023-May-03 Wed ### ### ### ### 82.3 82.3 0.0
2023-May-02 Tue ### ### ### ### 77.1 77.1 0.0
2023-May-01 Mon ### 11.2 ### ### 41.0 41.0 0.0
2023-Apr-28 Fri ### ### ### ### 72.4 72.4 0.0
2023-Apr-27 Thu ### 11.2 10.86 ### ### ### 0.0
2023-Apr-26 Wed 11.25 ### ### ### ### ### 0.0
2023-Apr-24 Mon 10.21 11.23 ### ### 1,313,380 7,374,628 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### ### ### 0.0
2023-Apr-20 Thu ### ### 11.955 ### 37.3 37.3 0.0
2023-Apr-19 Wed 11.89 ### 11.88 ### 194,144 ### 74.1 74.1 0.0
2023-Apr-18 Tue 11.87 ### 11.87 ### 213,657 1,268,054 ### ### 0.0
2023-Apr-17 Mon ### ### 11.87 ### 34.9 34.9 0.0
2023-Apr-14 Fri ### ### ### ### 104,378 0 61.3 61.3 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### 11.85 ### 72.9 72.9 0.0
2023-Apr-11 Tue ### ### 11.8 11.83 355,128 2,095,255 20.5 20.5 0.8
2023-Apr-06 Thu ### ### ### ### ### ### 0.0
2023-Apr-05 Wed ### ### ### ### 30.3 30.3 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### ### 11.88 ### 165,848 ### 77.0 77.0 0.0
2023-Mar-31 Fri 11.87 11.955 11.76 11.82 234,577 ### 27.4 27.4 0.8
2023-Mar-30 Thu 11.71 11.79 ### 11.72 888,059 ### 63.7 63.7 0.8
2023-Mar-29 Wed 11.73 11.78 ### ### 31.1 31.1 0.0
2023-Mar-28 Tue 11.84 11.85 11.7 11.76 418,440 ### ### ### 0.8
2023-Mar-27 Mon 11.7 ### ### 11.86 84.2 84.2 0.8
2023-Mar-24 Fri 11.7 11.825 ### 11.72 64.2 64.2 0.8
2023-Mar-23 Thu 11.73 11.88 11.72 11.8 ### ### 0.8
2023-Mar-22 Wed 11.83 11.86 11.71 11.86 357,028 4,207,574 71.2 71.2 0.8
2023-Mar-21 Tue ### 11.82 11.57 11.82 423,272 ### 79.4 79.4 0.8
2023-Mar-20 Mon ### 11.71 11.5 ### ### ### 0.0
2023-Mar-17 Fri ### ### ### 11.73 ### ### 0.8
2023-Mar-16 Thu ### ### 11.85 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 768,828 0 ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 44.5 44.5 0.0
2023-Mar-13 Mon ### 12.25 ### ### 618,444 ### ### ### 0.0
2023-Mar-10 Fri ### ### ### 12.25 82.3 82.3 0.9
2023-Mar-09 Thu ### ### ### 12.24 1,251,652 0 84.3 84.3 0.9
2023-Mar-08 Wed ### ### ### ### ### ### 0.0
2023-Mar-07 Tue ### 12.45 11.88 ### 4,847,640 58,971,540 72.3 72.3 0.0
2023-Mar-06 Mon ### ### ### ### 38.1 38.1 0.0
2023-Mar-03 Fri 9 9.2 8.89 8.89 26.8 26.8 ###
2023-Mar-02 Thu ### 9.24 ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 910,529 0 6.5 6.5 0.0
2023-Feb-28 Tue 9.8 9.85 9.42 9.5 1,188,586 11,452,026 ### ### 0.7
2023-Feb-27 Mon ### 10.7 9.85 9.86 7.5 7.5 0.7
2023-Feb-24 Fri ### ### 10.86 ### 70.3 70.3 0.0
2023-Feb-23 Thu 10.87 ### 10.74 ### 195,973 1,052,375 ### ### 0.0
2023-Feb-22 Wed 10.8 10.89 ### 10.85 ### ### 0.8
2023-Feb-21 Tue 10.87 ### 10.77 ### 168,659 908,228 69.1 69.1 0.0
2023-Feb-20 Mon ### ### 10.83 ### ### ### 0.0
2023-Feb-17 Fri ### ### 10.84 ### 77.2 77.2 0.0
2023-Feb-16 Thu ### ### 10.83 ### 344,956 ### 65.5 65.5 0.0
2023-Feb-15 Wed ### ### 10.88 ### 76.6 76.6 0.0
2023-Feb-14 Tue ### ### 10.85 10.89 33.2 33.2 0.8
2023-Feb-13 Mon ### ### 10.81 10.84 181,082 978,748 ### ### 0.8
2023-Feb-10 Fri ### ### ### ### 75.7 75.7 0.0
2023-Feb-09 Thu ### ### ### ### 212,755 0 76.3 76.3 0.0
2023-Feb-08 Wed ### ### ### ### 136,747 0 76.5 76.5 0.0
2023-Feb-07 Tue 11.26 ### ### ### 28.3 28.3 0.0
2023-Feb-06 Mon 11.41 11.42 11.25 11.26 ### ### 0.8
2023-Feb-03 Fri 11.55 11.55 11.42 11.45 ### ### 0.8
2023-Feb-02 Thu ### 11.655 ### 11.43 23.1 23.1 ###
2023-Feb-01 Wed 11.53 ### 11.5 11.54 69.6 69.6 0.8
2023-Jan-31 Tue 11.48 11.56 11.44 11.52 ### ### 0.8
2023-Jan-30 Mon 11.44 11.5 ### 11.48 72.6 72.6 0.8
2023-Jan-27 Fri 11.4 11.46 11.28 ### ### ### 0.0
2023-Jan-25 Wed 11.4 11.49 ### ### 231,685 ### ### ### 0.0
2023-Jan-24 Tue ### 11.455 11.27 ### 66.9 66.9 0.0
2023-Jan-23 Mon 11.25 ### ### 11.25 193,121 0 68.6 68.6 ###
2023-Jan-20 Fri ### 11.4 11.175 11.22 164,475 ### ### ### ###
2023-Jan-19 Thu 11.25 ### ### 11.27 ### ### ###
2023-Jan-18 Wed ### 11.22 ### 11.22 ### ### ###
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 11.21 11.28 ### ### 204,447 1,153,081 33.9 33.9 0.0
2023-Jan-13 Fri 11.21 11.28 ### 11.21 65.4 65.4 ###
2023-Jan-12 Thu 11.2 11.25 ### 11.22 186,584 ### 66.9 66.9 ###
2023-Jan-11 Wed 11.25 11.27 ### ### 123,456 695,674 23.6 23.6 0.0
2023-Jan-10 Tue ### ### 11.25 11.25 137,670 ### 36.3 36.3 ###
2023-Jan-09 Mon ### 11.4 11.25 ### 29.6 29.6 0.0
2023-Jan-06 Fri 11.25 11.42 11.21 ### 66.7 66.7 0.0
2023-Jan-05 Thu ### 11.25 ### 11.22 ### ### ###
2023-Jan-04 Wed ### ### ### ### 121,783 0 ### ### 0.0
2023-Jan-03 Tue ### ### 10.89 ### 46.6 46.6 0.0
2022-Dec-30 Fri ### ### ### ### 116,722 0 69.7 69.7 0.0
2022-Dec-29 Thu ### ### 10.84 ### 33.4 33.4 0.0
2022-Dec-28 Wed ### ### 10.87 ### 75,778 411,853 80.9 80.9 0.0
2022-Dec-23 Fri ### ### 10.89 ### 72.9 72.9 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### 10.89 ### 172,527 ### 28.0 28.0 0.0
2022-Dec-20 Tue 11.24 11.24 10.82 10.82 205,159 ### 19.5 19.5 0.8
2022-Dec-19 Mon ### ### ### ### 164,524 0 35.4 35.4 0.0
2022-Dec-16 Fri ### ### ### ### 494,989 0 ### ### 0.0
2022-Dec-15 Thu ### ### 11.25 11.49 84.7 84.7 ###
2022-Dec-14 Wed 11.47 ### ### ### 25.7 25.7 0.0
2022-Dec-13 Tue ### ### ### ### 90.3 90.3 0.0
2022-Dec-12 Mon ### ### ### ### 201,587 0 46.1 46.1 0.0
2022-Dec-09 Fri ### ### ### ### 173,378 0 ### ### 0.0
2022-Dec-08 Thu 11.2 11.2 ### ### ### ### 0.0
2022-Dec-07 Wed 11.2 11.2 ### ### 38.3 38.3 0.0
2022-Dec-06 Tue ### 11.22 ### 11.2 163,329 916,275 ### ### 0.8
2022-Dec-05 Mon ### ### ### ### 165,481 0 80.4 80.4 0.0
2022-Dec-02 Fri 11.2 11.2 ### ### ### ### 0.0
2022-Dec-01 Thu 11.25 11.26 ### ### 116,846 657,842 ### ### 0.0
2022-Nov-30 Wed ### 11.25 ### 11.2 387,658 2,180,576 ### ### 0.8
2022-Nov-29 Tue 11.2 11.26 ### 11.23 73.1 73.1 0.8
2022-Nov-28 Mon ### ### 11.055 ### 76.4 76.4 0.0
2022-Nov-25 Fri ### ### ### ### 153,846 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 41.6 41.6 0.0
2022-Nov-23 Wed ### ### ### ### 32.5 32.5 0.0
2022-Nov-22 Tue 11.25 11.25 ### ### ### ### 0.0
2022-Nov-21 Mon 11.29 ### ### ### 38.2 38.2 0.0
2022-Nov-18 Fri 11.25 11.29 ### ### 430,581 2,430,629 ### ### 0.0
2022-Nov-17 Thu ### ### ### 11.23 ### ### 0.8
2022-Nov-16 Wed ### 11.26 ### 11.25 ### ### ###
2022-Nov-15 Tue 11.25 11.26 ### 11.23 41.3 41.3 0.8
2022-Nov-14 Mon 11.27 ### ### ### 29.1 29.1 0.0
2022-Nov-11 Fri ### ### ### ### 724,020 0 66.4 66.4 0.0
2022-Nov-10 Thu 10.8 10.88 10.73 10.88 175,174 1,892,755 ### ### 0.8
2022-Nov-09 Wed 10.72 10.86 ### 10.81 ### ### 0.8
2022-Nov-08 Tue 10.58 ### 10.47 ### 73.2 73.2 0.0
2022-Nov-07 Mon ### 10.58 ### 10.52 207,041 1,095,246 ### ### ###
2022-Nov-04 Fri ### 10.45 ### ### 103,050 ### 61.8 61.8 0.0
2022-Nov-03 Thu 10.42 10.52 ### ### 37.2 37.2 0.0
2022-Nov-02 Wed 10.55 ### 10.49 10.53 35.1 35.1 0.8
2022-Nov-01 Tue ### 10.5 ### 10.48 253,749 1,332,182 ### ### 0.7
2022-Oct-31 Mon ### 10.22 ### 10.22 225,489 1,152,248 ### ### 0.7
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### ### ### 66.3 66.3 0.0
2022-Oct-26 Wed ### ### 9.89 ### 116,122 574,223 72.7 72.7 0.0
2022-Oct-25 Tue ### ### 9.85 ### ### ### 0.0
2022-Oct-24 Mon ### ### 9.85 9.88 171,077 842,554 35.3 35.3 0.7
2022-Oct-21 Fri 9.78 9.85 9.72 9.8 ### ### 0.7
2022-Oct-20 Thu ### ### 9.76 9.8 216,629 1,057,149 28.3 28.3 0.7
2022-Oct-19 Wed ### 10.2 10.045 ### 243,988 ### 32.6 32.6 0.0
2022-Oct-18 Tue ### ### 9.89 ### ### ### 0.0
2022-Oct-17 Mon 9.8 ### 9.8 9.85 ### ### ###
2022-Oct-14 Fri ### ### 9.82 ### ### ### 0.0
2022-Oct-13 Thu 9.85 ### 9.755 9.78 ### ### 0.7
2022-Oct-12 Wed ### ### 9.77 9.86 39.7 39.7 0.7
2022-Oct-11 Tue ### ### 9.88 ### ### ### 0.0
2022-Oct-10 Mon 9.85 ### 9.81 ### ### ### 0.0
2022-Oct-07 Fri 10.2 10.25 ### ### 213,022 ### ### ### 0.0
2022-Oct-06 Thu 10.26 ### ### ### ### ### 0.0
2022-Oct-05 Wed ### 10.29 ### 10.29 309,643 ### 76.6 76.6 ###
2022-Oct-04 Tue ### ### 9.87 ### 62.0 62.0 0.0
2022-Oct-03 Mon ### ### 9.81 9.83 131,288 ### ### ### 0.7
2022-Sep-30 Fri ### ### ### ### 74.2 74.2 0.0
2022-Sep-29 Thu ### 10.29 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### 9.88 ### 82.5 82.5 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 83.5 83.5 0.0
2022-Sep-21 Wed ### 10.28 ### 10.23 259,842 1,335,587 ### ### ###
2022-Sep-20 Tue 10.25 ### ### 10.27 74.8 74.8 ###
2022-Sep-19 Mon 10.4 10.4 ### ### 187,887 ### 31.2 31.2 0.0
2022-Sep-16 Fri ### ### ### 10.25 795,585 0 79.9 79.9 0.7
2022-Sep-15 Thu 10.42 10.43 10.22 10.24 ### ### ###
2022-Sep-14 Wed ### 10.46 10.26 ### 59.5 59.5 0.0
2022-Sep-13 Tue ### ### 10.43 10.54 286,450 ### ### ### 0.8
2022-Sep-12 Mon ### 10.5 ### 10.48 166,075 ### ### ### 0.7
2022-Sep-09 Fri 10.44 10.44 ### ### 23.3 23.3 0.0
2022-Sep-08 Thu ### 10.46 ### 10.4 ### ### 0.7
2022-Sep-07 Wed ### 10.24 ### 10.21 222,179 1,137,556 77.4 77.4 ###
2022-Sep-06 Tue ### 10.46 10.22 10.25 247,571 2,559,884 29.8 29.8 0.7
2022-Sep-05 Mon ### 10.72 ### ### 24.1 24.1 0.0
2022-Sep-02 Fri 10.5 10.73 10.41 10.46 41.5 41.5 0.7
2022-Sep-01 Thu 10.81 10.84 10.4 10.4 18.0 18.0 0.7
2022-Aug-31 Wed ### 11.29 ### ### 238,275 ### ### ### 0.0
2022-Aug-30 Tue 11.27 11.5 11.21 11.27 424,348 4,818,471 60.9 60.9 ###
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri ### 11.23 ### ### 166,751 ### ### ### 0.0
2022-Aug-25 Thu ### ### ### ### 34.8 34.8 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### 10.86 ### ### ### 0.0
2022-Aug-22 Mon ### 11.25 ### ### ### ### 0.0
2022-Aug-19 Fri 11.51 11.54 ### 11.44 ### ### 0.8
2022-Aug-18 Thu 11.25 11.4 ### ### 81.5 81.5 0.0
2022-Aug-17 Wed ### ### ### 11.25 333,427 0 ### ### ###
2022-Aug-16 Tue ### 11.21 ### ### 228,554 1,281,045 74.0 74.0 0.0
2022-Aug-15 Mon ### ### ### ### 73.3 73.3 0.0
2022-Aug-12 Fri ### ### 10.88 ### ### ### 0.0
2022-Aug-11 Thu ### ### 10.81 ### ### ### 0.0
2022-Aug-10 Wed 10.56 10.75 10.52 10.75 ### ### 0.8
2022-Aug-09 Tue 10.85 ### 10.71 10.78 172,040 921,274 30.3 30.3 0.8
2022-Aug-08 Mon ### ### 10.78 10.84 209,674 1,130,142 17.4 17.4 0.8
2022-Aug-05 Fri ### 11.22 ### ### ### ### 0.0
2022-Aug-04 Thu ### 11.28 ### ### ### ### 0.0
2022-Aug-03 Wed ### ### 10.83 ### ### ### 0.0
2022-Aug-02 Tue 11.21 ### ### 11.25 175,071 0 71.9 71.9 ###
2022-Aug-01 Mon ### 11.2 ### ### 172,785 ### ### ### 0.0
2022-Jul-29 Fri ### ### ### ### 65.8 65.8 0.0
2022-Jul-28 Thu 10.86 ### 10.82 10.89 ### ### 0.8
2022-Jul-27 Wed 10.88 ### 10.86 ### 167,688 910,545 ### ### 0.0
2022-Jul-26 Tue 10.79 ### 10.75 ### 185,488 ### 76.7 76.7 0.0
2022-Jul-25 Mon 10.75 ### 10.75 10.82 178,649 ### 78.6 78.6 0.8
2022-Jul-22 Fri 10.7 10.76 10.56 ### 36.6 36.6 0.0
2022-Jul-21 Thu ### 10.87 ### 10.82 309,429 1,681,746 ### ### 0.8
2022-Jul-20 Wed 10.51 10.75 10.51 ### 218,873 ### ### ### 0.0
2022-Jul-19 Tue ### 10.73 10.48 10.48 220,143 ### 28.1 28.1 0.7
2022-Jul-18 Mon 10.79 10.86 10.7 10.71 113,950 1,228,381 ### ### ###
2022-Jul-15 Fri 10.55 10.72 10.54 ### 80.0 80.0 0.0
2022-Jul-14 Thu 10.7 10.73 10.55 ### 215,350 2,291,324 ### ### 0.0
2022-Jul-13 Wed 10.59 10.7 10.53 ### 75.3 75.3 0.0
2022-Jul-12 Tue 10.55 ### 10.55 10.58 87,427 461,177 81.6 81.6 0.8
2022-Jul-11 Mon 10.8 10.82 10.53 10.57 182,046 1,943,341 34.2 34.2 0.8
2022-Jul-08 Fri 10.75 10.86 ### 10.84 136,027 738,626 ### ### 0.8
2022-Jul-07 Thu ### 10.83 ### 10.8 77.4 77.4 ###
2022-Jul-06 Wed 10.51 10.78 10.51 ### 131,478 1,399,583 75.0 75.0 0.0
2022-Jul-05 Tue ### ### 10.57 10.58 203,451 ### 12.0 12.0 0.8
2022-Jul-04 Mon 10.8 ### ### ### 207,386 0 26.5 26.5 0.0
2022-Jul-01 Fri 10.74 10.74 10.48 10.48 ### ### 0.7
2022-Jun-30 Thu 10.49 ### 10.42 10.46 50.9 50.9 0.7
2022-Jun-29 Wed ### ### ### 10.53 217,151 0 80.8 80.8 0.8
2022-Jun-28 Tue 10.59 ### 10.53 ### 70.1 70.1 0.0
2022-Jun-27 Mon 10.57 ### 10.51 10.59 201,374 1,058,220 63.4 63.4 ###
2022-Jun-24 Fri 10.29 10.52 10.23 10.48 ### ### 0.7
2022-Jun-23 Thu ### 10.45 10.28 10.29 46.2 46.2 ###
2022-Jun-22 Wed ### ### 9.83 ### 88.5 88.5 0.0
2022-Jun-21 Tue 10.46 10.46 ### 10.23 22.8 22.8 ###
2022-Jun-20 Mon 10.4 10.4 10.125 ### 355,577 ### ### ### 0.0
2022-Jun-17 Fri ### ### ### 10.25 ### ### 0.7
2022-Jun-16 Thu ### 10.5 ### ### ### ### 0.0
2022-Jun-15 Wed 10.43 10.54 10.21 10.24 40.5 40.5 ###
2022-Jun-14 Tue 10.2 ### ### ### 658,948 0 ### ### 0.0
2022-Jun-10 Fri 10.82 10.82 ### ### 284,355 ### 32.9 32.9 0.0
2022-Jun-09 Thu 10.8 ### 10.75 10.83 82.3 82.3 ###
2022-Jun-08 Wed 10.7 ### ### 10.87 396,186 0 82.8 82.8 ###
2022-Jun-07 Tue 10.85 ### 10.71 10.77 53.1 53.1 ###
2022-Jun-06 Mon 10.87 ### 10.84 ### 334,370 1,812,285 76.9 76.9 0.0
2022-Jun-03 Fri 10.85 ### 10.83 ### 74.8 74.8 0.0
2022-Jun-02 Thu 10.85 ### 10.82 10.87 398,953 ### 73.4 73.4 ###
2022-Jun-01 Wed ### ### ### ### 79.6 79.6 0.0
2022-May-31 Tue ### ### ### ### 801,485 0 ### ### 0.0
2022-May-30 Mon 11.24 11.24 ### ### 458,871 2,578,855 28.9 28.9 0.0
2022-May-27 Fri ### ### 10.78 ### 71.5 71.5 0.0
2022-May-26 Thu 11.2 ### ### ### 20.9 20.9 0.0
2022-May-25 Wed ### 11.72 11.23 11.28 15.5 15.5 0.8
2022-May-24 Tue 11.75 ### ### 11.82 241,570 0 ### ### 0.8
2022-May-23 Mon ### ### 11.72 11.8 376,170 2,204,356 28.4 28.4 0.8
2022-May-20 Fri ### 12.28 ### ### 155,320 ### ### ### 0.0
2022-May-19 Thu 12.26 12.29 ### 12.24 302,942 1,861,578 ### ### 0.9
2022-May-18 Wed 12.25 12.46 12.25 12.45 78.1 78.1 ###
2022-May-17 Tue ### 12.43 12.27 ### 201,250 ### ### ### 0.0
2022-May-16 Mon ### ### 12.24 ### ### ### 0.0
2022-May-13 Fri ### 12.26 ### ### 335,557 ### 23.5 23.5 0.0
2022-May-12 Thu 12.27 12.41 ### ### 49.4 49.4 0.0
2022-May-11 Wed ### 12.24 ### 12.2 72.3 72.3 ###
2022-May-10 Tue 12.25 12.42 ### 12.41 477,253 2,963,741 ### ### ###
2022-May-09 Mon 12.25 12.42 ### 12.41 477,253 2,963,741 ### ### ###
2022-May-06 Fri 12.4 12.46 12.26 ### 364,382 ### 47.5 47.5 0.0
2022-May-05 Thu ### 12.55 12.24 12.54 ### ### 0.9
2022-May-04 Wed 12.25 ### ### ### ### ### 0.0
2022-May-03 Tue 12.2 ### ### ### ### ### 0.0
2022-May-02 Mon ### ### ### ### 234,972 0 ### ### 0.0
2022-Apr-29 Fri 12.22 ### 12.2 12.27 ### ### ###
2022-Apr-28 Thu ### 12.25 ### 12.21 75.8 75.8 0.9
2022-Apr-27 Wed ### ### 11.83 ### ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 53.3 53.3 0.0
2022-Apr-22 Fri ### 12.23 ### ### 73.9 73.9 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 78.5 78.5 0.0
2022-Apr-19 Tue ### ### ### ### 64.5 64.5 0.0
2022-Apr-14 Thu ### ### 11.89 ### ### ### 0.0
2022-Apr-13 Wed ### ### ### ### 173,447 0 ### ### 0.0
2022-Apr-12 Tue 11.78 11.86 ### 11.84 217,047 1,287,088 80.5 80.5 0.8
2022-Apr-11 Mon 11.82 ### 11.81 11.88 ### ### 0.8
2022-Apr-08 Fri ### ### 11.86 ### 185,849 1,102,084 ### ### 0.0
2022-Apr-07 Thu ### ### 11.81 11.85 ### ### ###
2022-Apr-06 Wed ### ### ### ### 41.8 41.8 0.0
2022-Apr-05 Tue 11.84 ### 11.84 ### ### ### 0.0
2022-Apr-04 Mon 11.84 ### 11.82 ### 72.3 72.3 0.0
2022-Apr-01 Fri 11.82 ### 11.8 ### 139,224 821,421 ### ### 0.0
2022-Mar-31 Thu ### ### 11.89 ### 247,625 ### 68.8 68.8 0.0
2022-Mar-30 Wed ### ### ### ### 37.1 37.1 0.0
2022-Mar-29 Tue ### ### 11.86 ### 161,575 ### ### ### 0.0
2022-Mar-28 Mon 11.86 11.89 11.73 11.83 51.6 51.6 0.8
2022-Mar-25 Fri 11.86 ### 11.71 11.8 129,151 756,179 ### ### 0.8
2022-Mar-24 Thu 11.57 11.78 11.54 11.7 ### ### 0.8
2022-Mar-23 Wed ### ### 11.58 ### ### ### 0.0
2022-Mar-22 Tue 11.8 11.84 ### 11.71 261,747 1,549,542 ### ### ###
2022-Mar-21 Mon ### ### 11.59 11.59 20.6 20.6 0.8
2022-Mar-18 Fri ### ### ### 11.74 ### ### 0.8
2022-Mar-17 Thu ### ### 11.88 ### 21.5 21.5 0.0
2022-Mar-16 Wed ### 12.26 ### ### 72.5 72.5 0.0
2022-Mar-15 Tue ### ### ### ### 296,984 0 ### ### 0.0
2022-Mar-14 Mon ### ### ### ### 319,943 0 68.0 68.0 0.0
2022-Mar-11 Fri ### ### ### ### 351,470 0 82.7 82.7 0.0
2022-Mar-10 Thu ### ### ### ### 65.2 65.2 0.0
2022-Mar-09 Wed 11.88 ### 11.75 ### 55.1 55.1 0.0
2022-Mar-08 Tue ### ### ### 11.86 307,129 0 32.7 32.7 0.8
2022-Mar-07 Mon ### ### 11.86 ### 430,750 2,554,347 ### ### 0.0
2022-Mar-04 Fri 11.86 ### 11.8 ### 546,285 3,223,081 ### ### 0.0
2022-Mar-03 Thu 12.55 12.55 ### ### ### ### 0.0
2022-Mar-02 Wed 12.46 ### 12.26 12.55 681,659 ### 67.1 67.1 ###
2022-Mar-01 Tue ### ### 12.72 12.85 819,286 5,210,658 19.4 19.4 0.9
2022-Feb-28 Mon ### 13.045 ### ### 788,170 ### 94.7 94.7 0.0
2022-Feb-25 Fri ### ### ### ### ### ### 0.0
2022-Feb-24 Thu 12.4 ### 12.4 12.48 ### ### ###
2022-Feb-23 Wed 12.7 12.74 12.53 12.72 383,822 ### 52.3 52.3 0.9
2022-Feb-22 Tue 12.58 12.74 12.51 ### 347,171 ### ### ### 0.0
2022-Feb-21 Mon 12.48 12.55 ### 12.54 73.4 73.4 0.9
2022-Feb-18 Fri ### ### ### 12.53 ### ### ###
2022-Feb-17 Thu 12.45 ### ### 12.48 74.0 74.0 ###
2022-Feb-16 Wed 12.47 12.56 12.44 12.5 348,220 4,352,750 66.5 66.5 0.9
2022-Feb-15 Tue ### 12.46 ### 12.4 226,574 1,411,556 89.1 89.1 0.9
2022-Feb-14 Mon ### 12.47 ### ### 75.2 75.2 0.0
2022-Feb-11 Fri 12.42 12.55 ### ### 248,679 ### 45.1 45.1 0.0
2022-Feb-10 Thu ### 12.51 ### 12.49 287,382 1,797,574 74.4 74.4 0.9
2022-Feb-09 Wed ### 12.59 ### 12.46 622,722 ### 84.4 84.4 0.9
2022-Feb-08 Tue 11.7 ### 11.7 ### 236,046 ### ### ### 0.0
2022-Feb-07 Mon 11.5 ### 11.47 ### 353,240 ### ### ### 0.0
2022-Feb-04 Fri ### 11.59 11.2 11.54 345,729 3,939,581 ### ### 0.8
2022-Feb-03 Thu 11.25 11.48 11.25 11.42 140,586 1,597,759 ### ### 0.8
2022-Feb-02 Wed ### 11.73 11.44 11.48 422,371 ### ### ### 0.8
2022-Feb-01 Tue 11.25 ### ### 11.55 375,528 0 81.4 81.4 0.8
2022-Jan-31 Mon 10.85 11.25 10.76 ### 82.5 82.5 0.0
2022-Jan-28 Fri 10.58 ### 10.55 ### ### ### 0.0
2022-Jan-27 Thu 10.82 ### 10.345 10.59 696,627 ### ### ### ###
2022-Jan-25 Tue 10.75 10.86 ### 10.81 606,855 3,295,222 ### ### 0.8
2022-Jan-24 Mon 10.81 ### 10.71 ### 81.8 81.8 0.0
2022-Jan-21 Fri ### ### 10.87 ### 56.4 56.4 0.0
2022-Jan-20 Thu ### ### ### ### 236,385 0 ### ### 0.0
2022-Jan-19 Wed ### ### ### 11.23 79.7 79.7 0.8
2022-Jan-18 Tue 11.2 11.29 ### ### ### ### 0.0
2022-Jan-17 Mon ### 11.22 ### ### 249,820 ### 76.2 76.2 0.0
2022-Jan-14 Fri 11.2 11.22 ### ### 148,654 833,948 29.5 29.5 0.0
2022-Jan-13 Thu ### ### ### 11.29 191,550 0 78.9 78.9 ###
2022-Jan-12 Wed 11.25 ### ### ### 219,350 0 23.6 23.6 0.0
2022-Jan-11 Tue 11.24 11.27 ### ### 152,383 858,678 34.6 34.6 0.0
2022-Jan-10 Mon ### ### ### ### 84.4 84.4 0.0
2022-Jan-07 Fri 11.21 11.29 ### ### 218,444 ### 32.1 32.1 0.0
2022-Jan-06 Thu 11.41 11.52 11.24 11.26 ### ### 0.8
2022-Jan-05 Wed 11.81 11.84 ### ### 181,345 ### 32.4 32.4 0.0
2022-Jan-04 Tue 11.84 11.85 ### 11.79 158,145 ### 29.9 29.9 0.8
2021-Dec-31 Fri 11.79 11.83 11.7 11.76 155,777 ### 34.0 34.0 0.8
2021-Dec-30 Thu ### 11.8 11.57 11.79 124,673 ### 77.5 77.5 0.8
2021-Dec-29 Wed 11.58 ### 11.47 ### 122,740 ### ### ### 0.0
2021-Dec-24 Fri 11.5 ### 11.49 11.58 142,980 821,420 69.9 69.9 0.8
2021-Dec-23 Thu ### 11.45 ### 11.45 173,873 995,422 86.1 86.1 0.8
2021-Dec-22 Wed ### 11.22 ### 11.2 76.7 76.7 0.8
2021-Dec-21 Tue ### 11.175 ### ### 33.4 33.4 0.0
2021-Dec-20 Mon ### 11.2 ### ### 229,344 1,284,326 87.7 87.7 0.0
2021-Dec-17 Fri ### 11.25 ### ### 374,588 2,107,057 70.8 70.8 0.0
2021-Dec-16 Thu ### 11.41 ### ### ### ### 0.0
2021-Dec-15 Wed 11.25 11.29 ### 11.21 ### ### ###
2021-Dec-14 Tue 11.2 ### ### 11.24 162,680 0 71.2 71.2 0.8
2021-Dec-13 Mon 11.2 ### ### 11.25 70.6 70.6 ###
2021-Dec-10 Fri ### 11.46 ### 11.29 206,687 ### ### ### ###
2021-Dec-09 Thu 11.41 11.55 ### ### 181,549 1,048,445 ### ### 0.0
2021-Dec-08 Wed 11.47 11.58 11.44 11.52 63.5 63.5 0.8
2021-Dec-07 Tue ### 11.47 11.28 11.44 ### ### 0.8
2021-Dec-06 Mon ### ### ### 11.24 257,777 0 53.8 53.8 0.8
2021-Dec-03 Fri 11.21 ### ### 11.29 ### ### ###
2021-Dec-02 Thu 11.25 ### ### ### 371,280 0 77.4 77.4 0.0
2021-Dec-01 Wed ### 11.43 11.25 ### ### ### 0.0
2021-Nov-30 Tue ### 11.59 11.2 11.42 352,952 4,021,888 68.8 68.8 0.8
2021-Nov-29 Mon ### ### ### ### 270,173 0 58.3 58.3 0.0
2021-Nov-26 Fri 11.7 11.7 ### 11.4 ### ### 0.8
2021-Nov-25 Thu 11.7 11.78 ### ### 485,079 ### 42.3 42.3 0.0
2021-Nov-24 Wed ### 11.81 ### 11.73 242,841 1,433,976 77.9 77.9 0.8
2021-Nov-23 Tue 11.81 11.89 11.72 11.85 ### ### ###
2021-Nov-22 Mon 11.89 ### 11.84 11.84 ### ### 0.8
2021-Nov-19 Fri ### ### 11.89 ### 237,026 ### 75.6 75.6 0.0
2021-Nov-18 Thu ### 12.26 ### 12.2 72.6 72.6 ###
2021-Nov-17 Wed ### ### ### ### 86.7 86.7 0.0
2021-Nov-16 Tue ### 11.975 11.81 ### 1,255,643 ### 49.6 49.6 0.0
2021-Nov-15 Mon ### ### ### ### 266,679 0 ### ### 0.0
2021-Nov-12 Fri 11.7 11.75 11.53 11.7 290,858 3,385,587 61.9 61.9 0.8
2021-Nov-11 Thu ### 11.75 11.53 ### 41.5 41.5 0.0
2021-Nov-10 Wed 11.45 ### 11.45 ### 343,157 1,964,573 84.1 84.1 0.0
2021-Nov-09 Tue ### ### ### 11.52 267,582 0 ### ### 0.8
2021-Nov-08 Mon ### ### ### ### 268,644 0 ### ### 0.0
2021-Nov-05 Fri ### ### ### ### 376,024 0 68.2 68.2 0.0
2021-Nov-04 Thu ### ### ### ### 444,276 0 ### ### 0.0
2021-Nov-03 Wed ### 11.78 11.59 ### 233,183 2,724,743 ### ### 0.0
2021-Nov-02 Tue 11.57 ### 11.43 11.56 ### ### 0.8
2021-Nov-01 Mon 11.43 ### 11.41 11.59 250,484 ### ### ### 0.8
2021-Oct-29 Fri ### 11.47 ### ### 46.2 46.2 0.0
2021-Oct-28 Thu 11.44 11.47 ### ### ### ### 0.0
2021-Oct-27 Wed 11.52 11.55 ### 11.42 239,683 ### 39.1 39.1 0.8
2021-Oct-26 Tue ### 11.76 11.52 11.56 108,285 ### 42.0 42.0 0.8
2021-Oct-25 Mon ### 11.78 11.59 ### ### ### 0.0
2021-Oct-22 Fri ### 11.72 11.59 ### ### ### 0.0
2021-Oct-21 Thu ### ### 11.51 ### 222,240 ### 72.9 72.9 0.0
2021-Oct-20 Wed 11.52 11.71 11.48 ### ### ### 0.0
2021-Oct-19 Tue 11.59 ### 11.5 11.51 130,526 750,524 32.1 32.1 0.8
2021-Oct-18 Mon 11.85 11.87 ### ### 202,943 ### 26.2 26.2 0.0
2021-Oct-15 Fri 11.71 11.87 11.71 11.84 74.7 74.7 0.8
2021-Oct-14 Thu 11.44 ### 11.43 ### 77.5 77.5 0.0
2021-Oct-13 Wed 11.43 11.46 ### ### 30.1 30.1 0.0
2021-Oct-12 Tue 11.4 11.48 11.26 11.44 311,680 ### 76.7 76.7 0.8
2021-Oct-11 Mon 11.51 11.58 11.46 11.47 532,188 ### 37.8 37.8 ###
2021-Oct-08 Fri 11.5 ### 11.47 ### 212,752 ### ### ### 0.0
2021-Oct-07 Thu ### ### 11.47 11.49 25.9 25.9 ###
2021-Oct-06 Wed 11.72 11.8 11.59 ### 37.9 37.9 0.0
2021-Oct-05 Tue 11.75 11.86 ### ### 410,883 ### 42.6 42.6 0.0
2021-Oct-04 Mon 11.81 ### 11.77 11.88 202,277 ### ### ### 0.8
2021-Oct-01 Fri 11.59 11.76 11.46 ### ### ### 0.0
2021-Sep-30 Thu 11.73 11.84 ### 11.76 ### ### 0.8
2021-Sep-29 Wed ### ### 11.51 ### 314,551 1,810,241 72.5 72.5 0.0
2021-Sep-28 Tue 11.89 ### 11.52 ### 335,722 1,933,758 ### ### 0.0
2021-Sep-27 Mon 12.25 12.27 11.89 ### 208,545 2,519,223 ### ### 0.0
2021-Sep-24 Fri ### ### 11.8 ### ### ### 0.0
2021-Sep-23 Thu ### ### 11.8 ### 59.1 59.1 0.0
2021-Sep-22 Wed ### 11.82 11.59 11.76 69.1 69.1 0.8
2021-Sep-21 Tue 11.54 11.79 11.54 11.73 ### ### 0.8
2021-Sep-20 Mon 11.8 11.85 11.5 ### 317,649 3,708,552 58.5 58.5 0.0
2021-Sep-17 Fri ### ### ### 11.84 ### ### 0.8
2021-Sep-16 Thu ### ### ### ### 32.5 32.5 0.0
2021-Sep-15 Wed ### 12.21 11.89 ### 28.4 28.4 0.0
2021-Sep-14 Tue 12.27 12.27 ### ### 306,687 1,881,524 29.0 29.0 0.0
2021-Sep-13 Mon ### ### ### ### 349,849 0 71.7 71.7 0.0
2021-Sep-10 Fri 12.25 12.29 ### ### 292,525 ### ### ### 0.0
2021-Sep-09 Thu 12.27 12.4 ### ### 315,682 1,957,228 51.6 51.6 0.0
2021-Sep-08 Wed 12.28 12.49 ### 12.27 41.4 41.4 ###
2021-Sep-07 Tue 12.55 ### 12.43 12.59 69.4 69.4 ###
2021-Sep-06 Mon 12.47 ### 12.41 12.58 ### ### 0.9
2021-Sep-03 Fri 12.5 ### 12.4 12.52 412,457 ### ### ### 0.9
2021-Sep-02 Thu 12.55 12.88 12.45 12.47 554,973 ### 33.6 33.6 ###
2021-Sep-01 Wed 12.2 12.59 12.2 12.46 ### ### 0.9
2021-Aug-31 Tue 12.5 12.79 12.085 12.27 998,988 ### ### ### ###
2021-Aug-30 Mon 11.54 12.25 11.54 ### 1,725,127 20,520,385 93.2 93.2 0.0
2021-Aug-27 Fri 11.28 11.41 ### ### 296,785 1,693,158 ### ### 0.0
2021-Aug-26 Thu 11.2 ### ### ### 306,886 0 ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 395,628 0 78.0 78.0 0.0
2021-Aug-24 Tue ### ### 10.83 10.85 ### ### 0.8
2021-Aug-23 Mon 10.78 10.87 ### 10.84 200,883 ### ### ### 0.8
2021-Aug-20 Fri ### 10.81 ### 10.75 83.0 83.0 0.8
2021-Aug-19 Thu 10.7 10.86 ### 10.79 ### ### ###
2021-Aug-18 Wed ### ### ### 10.7 283,189 0 ### ### 0.8
2021-Aug-17 Tue ### 10.88 ### ### 289,624 1,575,554 83.2 83.2 0.0
2021-Aug-16 Mon 10.89 ### 10.74 10.82 45.4 45.4 0.8
2021-Aug-13 Fri ### ### 10.82 ### 236,040 1,276,976 ### ### 0.0
2021-Aug-12 Thu ### ### 10.82 10.89 237,389 1,284,274 ### ### 0.8
2021-Aug-11 Wed 10.71 10.86 ### 10.84 306,456 1,664,056 ### ### 0.8
2021-Aug-10 Tue 10.79 10.87 ### 10.73 33.4 33.4 ###
2021-Aug-09 Mon 10.85 10.87 10.72 10.76 ### ### 0.8
2021-Aug-06 Fri 10.71 10.83 ### 10.83 ### ### ###
2021-Aug-05 Thu 10.78 10.84 10.71 10.76 42.2 42.2 0.8
2021-Aug-04 Wed 10.7 10.78 ### 10.78 71.5 71.5 0.8
2021-Aug-03 Tue 10.75 10.88 10.7 10.73 ### ### ###
2021-Aug-02 Mon 10.78 ### 10.72 10.85 458,970 2,460,079 72.6 72.6 0.8
2021-Jul-30 Fri ### 10.77 10.56 ### 2,229,683 ### 76.1 76.1 0.0
2021-Jul-29 Thu 10.56 ### 10.55 ### 67.6 67.6 0.0
2021-Jul-28 Wed 10.71 10.78 ### ### ### ### 0.0
2021-Jul-27 Tue 10.71 10.77 ### 10.74 ### ### 0.8
2021-Jul-26 Mon 10.8 10.85 10.71 10.75 ### ### 0.8
2021-Jul-23 Fri ### ### 10.8 10.86 348,223 ### 28.0 28.0 0.8
2021-Jul-22 Thu ### ### ### ### 339,022 0 32.2 32.2 0.0
2021-Jul-21 Wed ### ### ### ### 441,984 0 ### ### 0.0
2021-Jul-20 Tue ### ### 10.83 ### 74.6 74.6 0.0
2021-Jul-19 Mon 10.76 ### 10.76 ### 89.4 89.4 0.0
2021-Jul-16 Fri 10.7 ### 10.7 10.84 546,483 2,923,684 ### ### 0.8


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-07 03:41:58 thru 2025-07-07 03:41:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000