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 Fri 24-Apr-26 12:31:02 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

(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices...

     Prev Section TOC    Company Info for KCN    Limits Next Section


Company Details for (KCN) KINGSGATE CONSOLIDATED LIMITED

Listing Code KCN
Listing Name KINGSGATE CONSOLIDATED LIMITED
GICS Sector Materials
ISIN Name KINGSGATE CONSOLID.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KCN1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for KCN .. Friday 19th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 25,092,073 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2024-Apr-24 Wed ### ### ### ### 596,240 0 ### ### 0.0
2024-Apr-23 Tue 1.54 1.59 1.51 1.52 719,046 1,114,521 26.7 26.7 0.1
2024-Apr-22 Mon ### ### ### 1.57 11.7 11.7 0.1
2024-Apr-19 Fri ### ### 1.555 ### ### ### 0.0
2024-Apr-18 Thu 1.48 1.58 1.475 ### 1,056,343 ### 94.0 94.0 0.0
2024-Apr-17 Wed ### 1.51 1.445 1.51 775,127 1,145,250 88.1 88.1 0.1
2024-Apr-16 Tue 1.47 1.49 1.44 1.47 ### ### ###
2024-Apr-15 Mon ### ### 1.445 1.45 ### ### ###
2024-Apr-12 Fri 1.475 1.55 1.475 1.51 1,165,578 ### 82.2 82.2 0.1
2024-Apr-11 Thu 1.46 1.47 1.425 1.44 568,126 ### 21.7 21.7 0.1
2024-Apr-10 Wed 1.455 ### ### 1.47 1,360,678 0 ### ### ###
2024-Apr-09 Tue 1.41 1.44 ### 1.42 ### ### ###
2024-Apr-08 Mon 1.4 1.42 1.285 1.385 1,634,788 2,211,050 26.8 26.8 0.1
2024-Apr-05 Fri 1.46 1.46 ### ### 936,253 ### 4.8 4.8 0.0
2024-Apr-04 Thu ### 1.57 ### 1.47 2,439,257 ### 91.4 91.4 ###
2024-Apr-03 Wed ### ### ### ### 979,443 0 ### ### 0.0
2024-Apr-02 Tue 1.255 ### ### ### ### ### 0.0
2024-Mar-28 Thu ### 1.23 ### 1.22 ### ### 0.1
2024-Mar-27 Wed ### 1.1825 1.125 ### 18.7 18.7 0.0
2024-Mar-26 Tue 1.185 ### ### 1.185 478,782 0 ### ### 0.1
2024-Mar-25 Mon 1.21 1.21 1.185 ### 274,871 329,158 ### ### 0.0
2024-Mar-22 Fri 1.245 1.245 1.2 ### 14.4 14.4 0.0
2024-Mar-21 Thu 1.24 ### 1.22 1.255 ### ### ###
2024-Mar-20 Wed 1.22 1.22 ### ### 372,455 ### ### ### 0.0
2024-Mar-19 Tue 1.23 1.245 1.22 ### 210,554 ### 70.9 70.9 0.0
2024-Mar-18 Mon 1.285 1.285 ### ### 683,676 ### 15.6 15.6 0.0
2024-Mar-15 Fri ### ### ### 1.325 28.7 28.7 0.1
2024-Mar-14 Thu ### ### ### ### 413,189 0 ### ### 0.0
2024-Mar-13 Wed ### ### ### ### ### ### 0.0
2024-Mar-12 Tue ### ### ### 1.325 869,477 0 ### ### 0.1
2024-Mar-11 Mon ### 1.4 1.355 ### 272,726 375,680 25.9 25.9 0.0
2024-Mar-08 Fri 1.375 1.41 ### ### 78.8 78.8 0.0
2024-Mar-07 Thu ### 1.3975 ### ### 1,214,975 ### ### ### 0.0
2024-Mar-06 Wed ### 1.3775 1.345 ### ### ### 0.0
2024-Mar-05 Tue ### ### ### 1.355 85.2 85.2 ###
2024-Mar-04 Mon ### ### ### 1.28 ### ### ###
2024-Mar-01 Fri 1.21 1.25 ### 1.21 408,857 ### 63.7 63.7 ###
2024-Feb-29 Thu 1.185 ### 1.175 ### ### ### 0.0
2024-Feb-28 Wed 1.2 ### ### ### 450,989 0 ### ### 0.0
2024-Feb-27 Tue 1.24 1.24 ### 1.2 533,485 ### ### ### 0.1
2024-Feb-26 Mon 1.22 1.25 1.21 1.21 33.7 33.7 ###
2024-Feb-23 Fri ### ### 1.175 ### 557,847 ### ### ### 0.0
2024-Feb-22 Thu 1.185 1.225 1.185 1.2 402,477 484,984 78.5 78.5 0.1
2024-Feb-21 Wed 1.21 1.23 1.2 ### ### ### 0.0
2024-Feb-20 Tue 1.26 1.26 1.23 1.23 412,281 513,289 17.5 17.5 0.1
2024-Feb-19 Mon 1.255 1.285 1.25 1.26 604,858 766,657 ### ### ###
2024-Feb-16 Fri 1.26 ### 1.23 1.26 1,074,727 660,957 65.4 65.4 ###
2024-Feb-15 Thu ### 1.25 ### 1.25 93.8 93.8 ###
2024-Feb-14 Wed ### 1.185 1.155 ### 64.9 64.9 0.0
2024-Feb-13 Tue 1.175 ### 1.175 1.22 ### ### 0.1
2024-Feb-12 Mon 1.2 1.2 1.1775 1.185 398,470 473,681 28.1 28.1 0.1
2024-Feb-09 Fri ### 1.21 1.175 ### 71.7 71.7 0.0
2024-Feb-08 Thu 1.2 1.2 1.185 1.185 ### ### 0.1
2024-Feb-07 Wed ### 1.22 ### ### 260,928 ### ### ### 0.0
2024-Feb-06 Tue ### ### ### ### 19.7 19.7 0.0
2024-Feb-05 Mon 1.27 1.27 ### 1.2 ### ### 0.1
2024-Feb-02 Fri ### ### 1.2375 1.27 4.3 4.3 ###
2024-Feb-01 Thu 1.43 1.43 ### ### 9.1 9.1 0.0
2024-Jan-31 Wed 1.44 1.45 1.3825 1.43 647,881 ### ### ### 0.1
2024-Jan-30 Tue 1.43 1.46 ### 1.43 986,289 ### ### ### 0.1
2024-Jan-29 Mon 1.275 1.45 1.2675 1.45 2,151,972 ### 98.6 98.6 ###
2024-Jan-25 Thu 1.225 1.29 1.225 1.28 317,842 399,686 ### ### ###
2024-Jan-24 Wed ### 1.26 ### 1.26 649,381 ### ### ### ###
2024-Jan-23 Tue ### ### 1.175 ### 296,878 ### ### ### 0.0
2024-Jan-22 Mon ### 1.22 ### ### 182,475 ### ### ### 0.0
2024-Jan-19 Fri 1.225 ### ### 1.225 70.2 70.2 0.1
2024-Jan-18 Thu ### 1.225 1.185 1.225 ### ### 0.1
2024-Jan-17 Wed 1.23 1.2325 ### 1.21 337,625 ### 26.1 26.1 ###
2024-Jan-16 Tue 1.255 1.255 ### 1.24 ### ### 0.1
2024-Jan-15 Mon 1.275 1.29 1.25 1.255 250,949 ### ### ### ###
2024-Jan-12 Fri 1.255 1.28 1.245 1.26 70.3 70.3 ###
2024-Jan-11 Thu ### 1.28 1.2575 1.26 96,870 ### 31.3 31.3 ###
2024-Jan-10 Wed ### 1.28 1.25 1.26 ### ### ###
2024-Jan-09 Tue 1.28 1.29 1.26 1.285 73.9 73.9 ###
2024-Jan-08 Mon 1.28 1.29 1.26 ### ### ### 0.0
2024-Jan-05 Fri 1.255 1.275 ### ### ### ### 0.0
2024-Jan-04 Thu 1.28 1.28 1.245 1.26 412,277 ### 19.0 19.0 ###
2024-Jan-03 Wed 1.325 1.325 1.28 1.285 16.1 16.1 ###
2024-Jan-02 Tue ### ### ### ### 165,246 0 15.7 15.7 0.0
2023-Dec-29 Fri 1.41 1.41 ### 1.375 414,188 ### ### ### 0.1
2023-Dec-28 Thu ### 1.44 1.355 ### 83.5 83.5 0.0
2023-Dec-27 Wed ### ### ### ### 75.2 75.2 0.0
2023-Dec-22 Fri ### 1.4 ### ### 281,876 ### 76.0 76.0 0.0
2023-Dec-21 Thu ### ### 1.325 ### ### ### 0.0
2023-Dec-20 Wed ### ### ### ### 80.5 80.5 0.0
2023-Dec-19 Tue ### ### ### ### 76.5 76.5 0.0
2023-Dec-18 Mon ### ### ### ### 79.7 79.7 0.0
2023-Dec-15 Fri ### 1.355 ### ### 844,121 ### ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 629,086 0 ### ### 0.0
2023-Dec-13 Wed 1.325 1.325 1.275 ### 19.0 19.0 0.0
2023-Dec-12 Tue 1.345 1.345 ### ### ### ### 0.0
2023-Dec-11 Mon ### ### ### ### 296,788 0 30.5 30.5 0.0
2023-Dec-08 Fri ### 1.385 ### ### 308,629 213,725 24.6 24.6 0.0
2023-Dec-07 Thu ### ### 1.3425 ### 159,753 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 1.385 252,571 0 ### ### 0.1
2023-Dec-05 Tue 1.41 1.41 ### 1.4 463,274 ### ### ### ###
2023-Dec-04 Mon 1.445 1.48 1.425 1.445 834,579 1,212,225 ### ### ###
2023-Dec-01 Fri 1.45 1.455 1.4 1.42 532,679 ### ### ### ###
2023-Nov-30 Thu 1.425 1.49 1.42 1.44 74.3 74.3 0.1
2023-Nov-29 Wed 1.41 ### ### 1.425 ### ### ###
2023-Nov-28 Tue ### 1.385 1.29 1.375 94.0 94.0 0.1
2023-Nov-27 Mon 1.255 ### 1.25 1.29 467,251 ### ### ### 0.1
2023-Nov-24 Fri 1.25 1.28 1.225 1.25 766,940 ### 67.8 67.8 ###
2023-Nov-23 Thu ### 1.245 1.22 ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### ### ### 0.0
2023-Nov-21 Tue ### ### 1.155 ### 83.1 83.1 0.0
2023-Nov-20 Mon 1.155 ### ### ### 83.2 83.2 0.0
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu ### ### ### ### 11.5 11.5 0.0
2023-Nov-15 Wed 1.155 ### ### ### 508,070 0 31.2 31.2 0.0
2023-Nov-14 Tue ### ### 1.125 ### ### ### 0.0
2023-Nov-13 Mon 1.145 1.155 ### 1.125 454,489 ### ### ### ###
2023-Nov-10 Fri 1.145 1.155 ### ### 25.6 25.6 0.0
2023-Nov-09 Thu ### 1.155 ### 1.145 36.2 36.2 ###
2023-Nov-08 Wed ### 1.155 ### ### 420,129 242,624 72.5 72.5 0.0
2023-Nov-07 Tue ### 1.155 1.1175 ### 513,379 583,326 25.4 25.4 0.0
2023-Nov-06 Mon ### 1.175 ### ### 710,578 ### ### ### 0.0
2023-Nov-03 Fri ### ### ### ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 81.2 81.2 0.0
2023-Nov-01 Wed ### ### ### 1.125 139,755 0 72.4 72.4 ###
2023-Oct-31 Tue ### 1.155 1.075 1.155 1,438,627 ### ### ### 0.1
2023-Oct-30 Mon ### ### 1.075 ### 492,984 264,978 ### ### 0.0
2023-Oct-27 Fri 1.075 ### ### 1.055 ### ### 0.1
2023-Oct-26 Thu ### ### ### ### 14.0 14.0 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### 1.075 ### ### ### 0.0
2023-Oct-23 Mon ### 1.1575 ### ### 477,972 276,626 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 78.1 78.1 0.0
2023-Oct-19 Thu 1.2 1.2 ### ### 319,584 191,750 11.9 11.9 0.0
2023-Oct-18 Wed ### 1.21 ### ### 78.6 78.6 0.0
2023-Oct-17 Tue ### 1.22 ### 1.2 533,444 ### ### ### 0.1
2023-Oct-16 Mon 1.185 ### ### 1.175 ### ### ###
2023-Oct-13 Fri 1.145 ### 1.125 1.125 108,452 ### 21.4 21.4 ###
2023-Oct-12 Thu ### ### ### ### 176,874 0 ### ### 0.0
2023-Oct-11 Wed ### 1.145 ### ### 209,220 119,778 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 9.7 9.7 0.0
2023-Oct-09 Mon 1.155 ### 1.155 1.175 285,979 165,152 ### ### ###
2023-Oct-06 Fri 1.125 ### 1.125 ### 282,159 ### 75.9 75.9 0.0
2023-Oct-05 Thu ### ### ### ### 144,481 0 84.6 84.6 0.0
2023-Oct-04 Wed ### ### ### ### ### ### 0.0
2023-Oct-03 Tue 1.145 1.145 ### ### 466,140 ### 34.7 34.7 0.0
2023-Oct-02 Mon ### 1.2 ### 1.155 377,644 226,586 ### ### 0.1
2023-Sep-29 Fri 1.175 1.225 1.175 1.21 291,256 ### ### ### ###
2023-Sep-28 Thu ### ### ### ### 250,358 0 ### ### 0.0
2023-Sep-27 Wed ### 1.2 ### ### 180,059 ### 85.7 85.7 0.0
2023-Sep-26 Tue ### ### ### ### 91,220 0 ### ### 0.0
2023-Sep-25 Mon 1.2 ### ### 1.185 25.4 25.4 0.1
2023-Sep-22 Fri ### 1.22 ### ### 354,449 ### ### ### 0.0
2023-Sep-21 Thu ### 1.225 ### 1.2 77.0 77.0 0.1
2023-Sep-20 Wed 1.21 1.225 ### ### ### ### 0.0
2023-Sep-19 Tue ### 1.24 ### 1.21 34.8 34.8 ###
2023-Sep-18 Mon ### 1.245 ### ### ### ### 0.0
2023-Sep-15 Fri 1.175 ### ### ### 74.6 74.6 0.0
2023-Sep-14 Thu ### 1.175 ### 1.175 783,572 460,348 ### ### ###
2023-Sep-13 Wed ### 1.2 ### ### ### ### 0.0
2023-Sep-12 Tue 1.2 1.225 1.155 1.22 82.6 82.6 0.1
2023-Sep-11 Mon 1.275 ### 1.2 ### 673,746 404,247 10.4 10.4 0.0
2023-Sep-08 Fri ### ### 1.28 1.285 ### ### ###
2023-Sep-07 Thu ### 1.375 ### ### 14.7 14.7 0.0
2023-Sep-06 Wed ### 1.4 ### ### 310,926 217,648 85.7 85.7 0.0
2023-Sep-05 Tue 1.355 1.41 ### ### 478,472 337,322 ### ### 0.0
2023-Sep-04 Mon ### ### 1.29 1.345 ### ### ###
2023-Sep-01 Fri 1.29 ### ### ### 74.3 74.3 0.0
2023-Aug-31 Thu 1.345 ### ### ### 161,944 0 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 77.3 77.3 0.0
2023-Aug-29 Tue 1.28 ### 1.275 ### 413,921 263,874 ### ### 0.0
2023-Aug-28 Mon 1.28 1.285 1.24 1.28 138,686 ### ### ### ###
2023-Aug-25 Fri 1.24 1.285 1.23 1.275 86.7 86.7 ###
2023-Aug-24 Thu 1.27 1.27 ### 1.26 28.8 28.8 ###
2023-Aug-23 Wed 1.2 ### ### ### 322,974 0 93.7 93.7 0.0
2023-Aug-22 Tue ### 1.2 ### 1.175 158,276 ### 32.6 32.6 ###
2023-Aug-21 Mon 1.21 1.225 1.155 ### ### ### 0.0
2023-Aug-18 Fri 1.185 1.22 ### 1.22 312,973 ### 85.7 85.7 0.1
2023-Aug-17 Thu 1.185 ### 1.175 1.185 411,377 241,683 ### ### 0.1
2023-Aug-16 Wed ### 1.22 1.185 1.21 254,859 ### ### ### ###
2023-Aug-15 Tue 1.2 1.225 1.185 ### 435,953 525,323 79.2 79.2 0.0
2023-Aug-14 Mon 1.24 1.24 ### 1.22 ### ### 0.1
2023-Aug-11 Fri ### 1.245 1.2 1.24 178,153 ### ### ### 0.1
2023-Aug-10 Thu 1.22 1.22 ### ### 21.7 21.7 0.0
2023-Aug-09 Wed 1.225 ### ### ### 237,927 0 31.0 31.0 0.0
2023-Aug-08 Tue 1.21 1.24 1.21 ### 347,045 ### 79.2 79.2 0.0
2023-Aug-07 Mon 1.225 1.23 ### ### ### ### 0.0
2023-Aug-04 Fri 1.245 1.245 1.22 ### 25.7 25.7 0.0
2023-Aug-03 Thu 1.24 ### 1.22 1.245 221,648 ### ### ### 0.1
2023-Aug-02 Wed ### 1.29 ### 1.26 85.8 85.8 ###
2023-Aug-01 Tue 1.25 1.28 1.225 1.245 33.1 33.1 0.1
2023-Jul-31 Mon ### ### ### 1.22 2,001,423 0 ### ### 0.1
2023-Jul-28 Fri 1.285 1.325 ### ### 86.5 86.5 0.0
2023-Jul-27 Thu ### ### 1.285 ### ### ### 0.0
2023-Jul-26 Wed ### ### ### ### ### ### 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### 1.41 ### ### 394,942 ### 28.3 28.3 0.0
2023-Jul-21 Fri ### 1.425 ### 1.4 256,222 182,558 26.8 26.8 ###
2023-Jul-20 Thu ### ### 1.385 1.43 319,921 221,545 88.0 88.0 0.1
2023-Jul-19 Wed 1.42 1.42 1.375 ### 318,953 ### ### ### 0.0
2023-Jul-18 Tue 1.425 1.425 1.385 1.4 249,129 350,026 24.6 24.6 ###
2023-Jul-17 Mon 1.44 1.44 1.4 1.425 195,578 277,720 ### ### ###
2023-Jul-14 Fri 1.46 1.4875 1.43 1.44 446,053 650,679 ### ### 0.1
2023-Jul-13 Thu 1.48 1.49 1.44 1.45 409,321 599,655 ### ### ###
2023-Jul-12 Wed 1.475 1.475 1.425 1.43 297,576 431,485 15.4 15.4 0.1
2023-Jul-11 Tue 1.46 1.485 1.45 1.48 ### ### 0.1
2023-Jul-10 Mon 1.43 1.455 1.4175 1.44 313,343 ### 84.1 84.1 0.1
2023-Jul-07 Fri 1.48 1.5 1.44 1.45 ### ### ###
2023-Jul-06 Thu 1.5 1.525 1.48 1.5 76.8 76.8 0.1
2023-Jul-05 Wed 1.48 1.54 1.4775 1.52 ### ### 0.1
2023-Jul-04 Tue 1.5 1.525 1.475 ### 59.7 59.7 0.0
2023-Jul-03 Mon ### ### 1.49 1.49 325,427 242,443 19.9 19.9 ###
2023-Jun-30 Fri ### 1.525 1.485 ### 347,877 523,554 ### ### 0.0
2023-Jun-29 Thu 1.49 1.525 1.48 ### 69.0 69.0 0.0
2023-Jun-28 Wed ### ### 1.475 ### 511,080 376,921 58.6 58.6 0.0
2023-Jun-27 Tue ### 1.545 1.475 ### 1,210,681 1,828,128 ### ### 0.0
2023-Jun-26 Mon 1.42 ### 1.42 1.51 764,289 542,645 95.2 95.2 0.1
2023-Jun-23 Fri 1.46 1.485 1.44 1.44 31.4 31.4 0.1
2023-Jun-22 Thu 1.41 1.47 1.4075 1.445 88.4 88.4 ###
2023-Jun-21 Wed 1.385 1.46 1.385 1.45 91.5 91.5 ###
2023-Jun-20 Tue ### 1.425 ### ### ### ### 0.0
2023-Jun-19 Mon 1.385 1.385 1.345 ### ### ### 0.0
2023-Jun-16 Fri ### ### 1.285 ### 92.0 92.0 0.0
2023-Jun-15 Thu 1.27 ### 1.25 1.27 ### ### ###
2023-Jun-14 Wed ### ### 1.25 ### 630,285 393,928 ### ### 0.0
2023-Jun-13 Tue 1.25 ### 1.25 ### 1,030,241 ### ### ### 0.0
2023-Jun-09 Fri 1.25 1.28 1.24 1.24 454,554 ### ### ### 0.1
2023-Jun-08 Thu 1.28 ### 1.225 1.255 27.5 27.5 ###
2023-Jun-07 Wed 1.275 ### ### 1.285 596,872 0 78.6 78.6 ###
2023-Jun-06 Tue 1.29 ### 1.27 1.275 28.8 28.8 ###
2023-Jun-05 Mon 1.26 ### 1.25 ### 496,586 ### ### ### 0.0
2023-Jun-02 Fri ### ### 1.26 1.29 529,586 ### 29.2 29.2 0.1
2023-Jun-01 Thu 1.25 1.28 1.225 1.275 ### ### ###
2023-May-31 Wed 1.21 1.245 ### 1.24 ### ### 0.1
2023-May-30 Tue 1.245 1.255 1.2 1.21 ### ### ###
2023-May-29 Mon ### 1.27 ### 1.25 716,052 ### ### ### ###
2023-May-26 Fri 1.255 1.255 ### 1.22 753,884 ### ### ### 0.1
2023-May-25 Thu ### 1.3175 1.255 1.26 13.9 13.9 ###
2023-May-24 Wed ### 1.355 1.285 ### 846,223 ### 84.5 84.5 0.0
2023-May-23 Tue ### ### 1.27 1.29 ### ### 0.1
2023-May-22 Mon ### ### 1.275 1.28 739,442 ### 32.7 32.7 ###
2023-May-19 Fri 1.29 ### 1.255 ### 857,023 537,781 73.3 73.3 0.0
2023-May-18 Thu 1.29 ### 1.275 1.285 35.6 35.6 ###
2023-May-17 Wed ### 1.345 ### 1.275 1,214,253 816,585 10.3 10.3 ###
2023-May-16 Tue 1.4 ### 1.345 ### 19.9 19.9 0.0
2023-May-15 Mon ### 1.43 1.385 1.4 752,786 1,059,546 ### ### ###
2023-May-12 Fri 1.42 1.44 1.375 ### 645,689 ### 22.4 22.4 0.0
2023-May-11 Thu ### 1.43 ### 1.42 805,453 ### ### ### ###
2023-May-10 Wed ### 1.44 ### 1.385 ### ### 0.1
2023-May-09 Tue ### 1.4325 ### ### ### ### 0.0
2023-May-08 Mon 1.475 1.475 1.425 ### 18.0 18.0 0.0
2023-May-05 Fri 1.445 1.5 1.445 1.49 ### ### ###
2023-May-04 Thu 1.42 ### 1.41 1.47 ### ### ###
2023-May-03 Wed 1.425 1.45 1.4 1.42 37.1 37.1 ###
2023-May-02 Tue ### 1.41 ### ### 1,370,248 966,024 ### ### 0.0
2023-May-01 Mon ### 1.425 ### ### 12.9 12.9 0.0
2023-Apr-28 Fri 1.44 1.47 ### 1.41 ### ### ###
2023-Apr-27 Thu 1.42 1.45 1.355 1.44 ### ### 0.1
2023-Apr-26 Wed 1.45 1.48 ### 1.42 1,177,270 871,179 24.1 24.1 ###
2023-Apr-24 Mon 1.49 ### 1.4325 1.44 1,471,175 1,053,729 ### ### 0.1
2023-Apr-21 Fri 1.5 ### 1.48 1.5 871,179 644,672 69.0 69.0 0.1
2023-Apr-20 Thu 1.52 1.52 ### 1.5 27.9 27.9 0.1
2023-Apr-19 Wed 1.545 1.575 1.51 1.52 628,287 ### 22.4 22.4 0.1
2023-Apr-18 Tue 1.52 1.55 1.485 1.55 ### ### ###
2023-Apr-17 Mon 1.57 1.57 1.52 ### 1,101,855 ### 22.1 22.1 0.0
2023-Apr-14 Fri 1.59 ### 1.55 1.59 1,656,021 ### ### ### ###
2023-Apr-13 Thu ### 1.575 ### 1.54 840,245 ### 21.2 21.2 ###
2023-Apr-12 Wed ### ### 1.55 ### 21.1 21.1 0.0
2023-Apr-11 Tue 1.5 ### 1.49 ### ### ### 0.0
2023-Apr-06 Thu 1.51 1.51 1.48 ### 1,284,588 1,920,459 30.7 30.7 0.0
2023-Apr-05 Wed 1.49 1.53 1.48 1.52 1,546,282 2,327,154 82.4 82.4 0.1
2023-Apr-04 Tue 1.485 1.49 1.46 ### 1,470,380 ### 23.8 23.8 0.0
2023-Apr-03 Mon ### 1.5 1.46 1.48 1,844,845 2,730,370 32.3 32.3 0.1
2023-Mar-31 Fri ### ### 1.49 1.5 ### ### 0.1
2023-Mar-30 Thu ### ### 1.48 1.49 1,332,879 ### 18.5 18.5 ###
2023-Mar-29 Wed 1.52 ### 1.49 ### 27.2 27.2 0.0
2023-Mar-28 Tue 1.51 1.57 ### 1.5 25.7 25.7 0.1
2023-Mar-27 Mon ### ### ### ### 0 0.0
2023-Mar-24 Fri 1.84 ### 1.76 ### 96.8 96.8 0.0
2023-Mar-23 Thu 1.78 1.875 1.78 1.8 721,183 ### 79.9 79.9 0.1
2023-Mar-22 Wed 1.78 ### 1.745 1.76 540,226 471,347 28.5 28.5 0.1
2023-Mar-21 Tue ### 1.85 ### 1.82 984,145 ### 74.2 74.2 ###
2023-Mar-20 Mon 1.8 ### 1.745 1.755 1,738,556 ### 28.7 28.7 0.1
2023-Mar-17 Fri ### ### ### 1.71 ### ### 0.1
2023-Mar-16 Thu 1.58 1.58 ### 1.51 342,784 ### 14.8 14.8 0.1
2023-Mar-15 Wed ### ### ### 1.55 376,189 0 13.8 13.8 ###
2023-Mar-14 Tue 1.48 1.625 1.455 1.59 1,054,129 1,623,358 97.1 97.1 ###
2023-Mar-13 Mon 1.48 1.485 1.46 1.46 147,623 217,374 ### ### 0.1
2023-Mar-10 Fri 1.5 1.5 1.46 1.46 21.6 21.6 0.1
2023-Mar-09 Thu 1.47 1.5 1.4475 1.5 82.7 82.7 0.1
2023-Mar-08 Wed ### 1.5 1.45 1.475 25.3 25.3 0.1
2023-Mar-07 Tue 1.52 1.525 1.5 1.5 170,329 257,622 ### ### 0.1
2023-Mar-06 Mon ### ### 1.51 1.51 ### ### 0.1
2023-Mar-03 Fri 1.55 1.555 ### 1.525 211,726 ### ### ### 0.1
2023-Mar-02 Thu 1.57 1.58 ### 1.55 430,773 ### 29.1 29.1 ###
2023-Mar-01 Wed 1.58 1.585 1.545 1.57 275,388 430,982 ### ### 0.1
2023-Feb-28 Tue 1.52 1.59 ### 1.57 296,073 235,378 ### ### 0.1
2023-Feb-27 Mon 1.5 ### 1.49 ### 366,479 273,026 84.8 84.8 0.0
2023-Feb-24 Fri 1.52 1.53 1.48 ### ### ### 0.0
2023-Feb-23 Thu 1.54 1.555 ### ### ### ### 0.0
2023-Feb-22 Wed 1.54 1.55 1.51 ### ### ### 0.0
2023-Feb-21 Tue 1.525 1.58 1.5 1.54 ### ### ###
2023-Feb-20 Mon 1.49 1.53 ### ### 87.1 87.1 0.0
2023-Feb-17 Fri ### 1.53 1.485 1.49 ### ### ###
2023-Feb-16 Thu 1.475 1.545 1.47 ### 259,281 ### 84.1 84.1 0.0
2023-Feb-15 Wed ### ### 1.47 1.48 ### ### 0.1
2023-Feb-14 Tue 1.525 1.525 1.485 1.5 ### ### 0.1
2023-Feb-13 Mon 1.55 1.555 1.5 1.51 ### ### 0.1
2023-Feb-10 Fri 1.53 1.54 1.5 1.54 472,280 ### ### ### ###
2023-Feb-09 Thu ### ### 1.51 1.54 668,784 ### ### ### ###
2023-Feb-08 Wed ### ### 1.555 1.585 23.1 23.1 ###
2023-Feb-07 Tue 1.585 ### 1.54 1.575 ### ### 0.1
2023-Feb-06 Mon ### ### 1.545 1.57 736,774 569,157 ### ### 0.1
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu ### 1.76 ### 1.7 38.4 38.4 ###
2023-Feb-01 Wed ### ### 1.555 ### 629,447 ### ### ### 0.0
2023-Jan-31 Tue 1.76 ### 1.555 ### 4.6 4.6 0.0
2023-Jan-30 Mon 1.83 1.83 1.745 ### ### ### 0.0
2023-Jan-27 Fri 1.845 1.87 ### ### 278,581 260,473 20.5 20.5 0.0
2023-Jan-25 Wed ### 1.875 ### 1.845 ### ### ###
2023-Jan-24 Tue 1.78 1.825 1.755 1.8 349,547 625,689 ### ### 0.1
2023-Jan-23 Mon 1.76 1.78 1.745 1.78 77.5 77.5 0.1
2023-Jan-20 Fri 1.775 1.79 1.75 1.755 199,749 353,555 ### ### 0.1
2023-Jan-19 Thu 1.77 1.775 ### 1.755 29.7 29.7 0.1
2023-Jan-18 Wed ### ### 1.76 1.76 133,770 ### 31.6 31.6 0.1
2023-Jan-17 Tue 1.82 1.83 1.755 1.76 245,853 ### 13.8 13.8 0.1
2023-Jan-16 Mon 1.82 1.825 1.8 1.82 402,742 ### 65.4 65.4 ###
2023-Jan-13 Fri 1.81 1.825 1.78 1.81 398,845 ### 65.4 65.4 ###
2023-Jan-12 Thu 1.79 1.825 1.75 1.78 ### ### 0.1
2023-Jan-11 Wed 1.8 1.82 1.775 ### 315,477 ### ### ### 0.0
2023-Jan-10 Tue 1.81 ### 1.775 1.8 34.9 34.9 0.1
2023-Jan-09 Mon 1.82 1.83 ### 1.82 ### ### ###
2023-Jan-06 Fri 1.8 1.825 ### 1.81 65.0 65.0 ###
2023-Jan-05 Thu 1.85 ### 1.785 1.81 229,120 204,489 12.5 12.5 ###
2023-Jan-04 Wed 1.75 ### 1.74 1.81 701,555 610,352 ### ### ###
2023-Jan-03 Tue 1.72 1.75 ### 1.745 85.1 85.1 0.1
2022-Dec-30 Fri 1.7 1.73 ### 1.725 271,871 ### 75.7 75.7 ###
2022-Dec-29 Thu 1.75 1.75 ### ### 363,522 318,081 ### ### 0.0
2022-Dec-28 Wed ### ### 1.75 1.77 28.0 28.0 ###
2022-Dec-23 Fri 1.72 1.785 1.72 1.78 ### ### 0.1
2022-Dec-22 Thu 1.73 1.77 1.72 1.74 70.9 70.9 0.1
2022-Dec-21 Wed 1.72 ### 1.7 1.745 265,621 225,777 76.7 76.7 0.1
2022-Dec-20 Tue 1.73 1.73 ### ### 232,680 ### ### ### 0.0
2022-Dec-19 Mon 1.75 1.79 1.72 1.73 97,774 ### ### ### ###
2022-Dec-16 Fri ### 1.75 1.645 1.75 849,570 1,442,145 ### ### 0.1
2022-Dec-15 Thu 1.7 ### ### 1.675 ### ### ###
2022-Dec-14 Wed ### ### 1.645 1.71 89.1 89.1 0.1
2022-Dec-13 Tue 1.72 1.72 ### ### 10.6 10.6 0.0
2022-Dec-12 Mon 1.7 1.725 ### ### 311,929 ### 29.7 29.7 0.0
2022-Dec-09 Fri ### 1.685 ### ### 138,971 117,083 ### ### 0.0
2022-Dec-08 Thu ### 1.685 ### ### 287,472 ### 75.9 75.9 0.0
2022-Dec-07 Wed 1.655 1.685 1.585 ### ### ### 0.0
2022-Dec-06 Tue ### 1.72 ### 1.685 26.4 26.4 ###
2022-Dec-05 Mon 1.785 1.785 1.7 1.725 ### ### ###
2022-Dec-02 Fri 1.73 ### 1.725 1.785 ### ### 0.1
2022-Dec-01 Thu 1.79 ### ### 1.72 ### ### 0.1
2022-Nov-30 Wed 1.84 1.855 1.725 1.775 1,216,671 2,177,841 10.7 10.7 ###
2022-Nov-29 Tue 1.82 1.875 ### 1.85 344,825 323,273 ### ### 0.1
2022-Nov-28 Mon ### ### 1.78 1.81 11.0 11.0 ###
2022-Nov-25 Fri 1.975 ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### 1.975 41.3 41.3 ###
2022-Nov-23 Wed ### ### ### 1.975 781,272 0 ### ### ###
2022-Nov-22 Tue 1.84 1.88 ### 1.88 354,788 ### ### ### 0.1
2022-Nov-21 Mon 1.89 1.89 1.825 1.84 179,877 334,121 22.8 22.8 ###
2022-Nov-18 Fri 1.87 1.885 1.83 1.87 ### ### ###
2022-Nov-17 Thu ### ### 1.86 1.875 27.0 27.0 ###
2022-Nov-16 Wed ### ### 1.88 ### 19.4 19.4 0.0
2022-Nov-15 Tue ### 1.955 1.88 ### 401,126 769,159 80.0 80.0 0.0
2022-Nov-14 Mon 1.87 ### 1.83 ### ### ### 0.0
2022-Nov-11 Fri ### ### 1.84 ### 24.5 24.5 0.0
2022-Nov-10 Thu 1.82 1.885 ### 1.83 803,482 757,281 75.8 75.8 ###
2022-Nov-09 Wed 1.745 1.85 1.74 1.82 ### ### ###
2022-Nov-08 Tue 1.685 1.73 1.685 1.7 76.3 76.3 ###
2022-Nov-07 Mon 1.72 1.72 1.655 1.685 471,752 796,081 23.6 23.6 ###
2022-Nov-04 Fri ### ### ### ### ### ### 0.0
2022-Nov-03 Thu ### ### ### ### 207,370 0 ### ### 0.0
2022-Nov-02 Wed ### 1.73 ### 1.7 260,542 ### ### ### ###
2022-Nov-01 Tue ### 1.71 ### ### 24.0 24.0 0.0
2022-Oct-31 Mon ### ### ### 1.685 39.6 39.6 ###
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu 1.675 ### ### 1.71 567,872 0 81.1 81.1 0.1
2022-Oct-26 Wed 1.575 ### 1.575 ### 94.6 94.6 0.0
2022-Oct-25 Tue 1.55 1.59 1.545 1.575 83.8 83.8 0.1
2022-Oct-24 Mon 1.51 ### 1.51 ### 89.8 89.8 0.0
2022-Oct-21 Fri 1.55 1.55 1.5 1.5 295,828 ### 12.5 12.5 0.1
2022-Oct-20 Thu 1.485 1.53 1.475 1.53 118,773 178,456 ### ### ###
2022-Oct-19 Wed 1.485 1.49 1.47 1.47 26.7 26.7 ###
2022-Oct-18 Tue ### 1.46 ### 1.46 76.2 76.2 0.1
2022-Oct-17 Mon 1.47 1.47 1.41 1.425 601,378 865,984 ### ### ###
2022-Oct-14 Fri 1.5 1.5 ### 1.475 27.7 27.7 0.1
2022-Oct-13 Thu 1.51 1.52 1.485 1.485 226,974 341,028 25.6 25.6 ###
2022-Oct-12 Wed 1.53 1.53 1.48 ### 292,486 ### 34.2 34.2 0.0
2022-Oct-11 Tue 1.52 1.54 ### ### ### ### 0.0
2022-Oct-10 Mon 1.52 1.555 1.485 1.55 518,647 788,343 88.3 88.3 ###
2022-Oct-07 Fri 1.555 1.57 1.52 1.55 151,223 ### ### ### ###
2022-Oct-06 Thu 1.56 1.56 1.5 1.555 28.8 28.8 ###
2022-Oct-05 Wed ### 1.655 1.545 1.57 11.1 11.1 0.1
2022-Oct-04 Tue 1.55 1.655 1.55 ### 582,154 ### ### ### 0.0
2022-Oct-03 Mon 1.585 1.585 1.54 1.58 ### ### 0.1
2022-Sep-30 Fri ### ### 1.555 1.57 ### ### 0.1
2022-Sep-29 Thu ### 1.675 ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### 1.58 261,821 0 90.5 90.5 0.1
2022-Sep-27 Tue ### 1.585 ### 1.575 134,258 ### ### ### 0.1
2022-Sep-26 Mon 1.57 ### 1.5 1.55 46.9 46.9 ###
2022-Sep-23 Fri 1.54 1.59 1.5 1.57 438,074 676,824 89.9 89.9 0.1
2022-Sep-21 Wed 1.56 1.56 1.475 ### ### ### 0.0
2022-Sep-20 Tue ### 1.555 1.5 1.555 92.4 92.4 ###
2022-Sep-19 Mon 1.545 1.545 1.5 1.5 189,959 ### ### ### 0.1
2022-Sep-16 Fri 1.57 1.575 ### 1.54 834,540 ### ### ### ###
2022-Sep-15 Thu 1.58 ### ### ### 373,942 0 ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 466,226 0 ### ### 0.0
2022-Sep-13 Tue ### 1.725 ### ### 79.9 79.9 0.0
2022-Sep-12 Mon 1.7 1.7 ### 1.655 383,321 325,822 ### ### 0.1
2022-Sep-09 Fri 1.625 ### ### 1.72 345,429 0 ### ### 0.1
2022-Sep-08 Thu 1.56 ### 1.56 ### ### ### 0.0
2022-Sep-07 Wed ### ### 1.53 ### ### ### 0.0
2022-Sep-06 Tue 1.555 ### 1.555 1.56 ### ### ###
2022-Sep-05 Mon 1.53 1.585 1.51 1.56 ### ### ###
2022-Sep-02 Fri 1.51 1.54 1.51 1.52 255,773 390,053 ### ### 0.1
2022-Sep-01 Thu 1.58 1.58 1.52 1.53 ### ### ###
2022-Aug-31 Wed 1.575 ### 1.52 ### 191,745 145,726 79.7 79.7 0.0
2022-Aug-30 Tue 1.53 1.575 1.51 1.575 118,583 ### ### ### 0.1
2022-Aug-29 Mon ### ### 1.525 1.575 21.4 21.4 0.1
2022-Aug-26 Fri ### 1.645 ### ### 89,375 ### 78.0 78.0 0.0
2022-Aug-25 Thu 1.57 ### 1.57 ### 166,085 130,376 92.6 92.6 0.0
2022-Aug-24 Wed 1.55 1.57 1.5 1.55 680,847 ### 63.3 63.3 ###
2022-Aug-23 Tue 1.525 ### 1.51 1.55 577,782 436,225 83.8 83.8 ###
2022-Aug-22 Mon ### ### 1.55 1.56 14.8 14.8 ###
2022-Aug-19 Fri ### ### ### ### 168,625 0 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed 1.75 ### ### ### 333,472 0 25.0 25.0 0.0
2022-Aug-16 Tue ### 1.7975 ### 1.775 255,389 ### 95.0 95.0 ###
2022-Aug-15 Mon 1.71 ### ### 1.71 ### ### 0.1
2022-Aug-12 Fri 1.72 1.725 ### 1.71 484,222 417,641 35.4 35.4 0.1
2022-Aug-11 Thu 1.85 1.8525 1.75 ### ### ### 0.0
2022-Aug-10 Wed 1.83 1.855 1.81 1.84 ### ### ###
2022-Aug-09 Tue 1.87 ### 1.845 ### ### ### 0.0
2022-Aug-08 Mon 1.8 ### 1.785 1.89 995,256 ### ### ### ###
2022-Aug-05 Fri 1.79 1.84 1.77 1.8 67.7 67.7 0.1
2022-Aug-04 Thu 1.85 1.855 1.74 1.785 605,641 ### 13.4 13.4 0.1
2022-Aug-03 Wed ### 1.875 ### 1.85 ### ### 0.1
2022-Aug-02 Tue 1.7 1.7 1.655 ### 325,725 ### 38.4 38.4 0.0
2022-Aug-01 Mon ### 1.75 ### 1.7 629,521 ### ### ### ###
2022-Jul-29 Fri ### ### 1.58 ### 78.7 78.7 0.0
2022-Jul-28 Thu 1.54 ### ### ### 647,782 0 ### ### 0.0
2022-Jul-27 Wed 1.425 1.56 1.425 1.53 558,227 833,153 95.8 95.8 ###
2022-Jul-26 Tue 1.45 1.45 ### 1.44 ### ### 0.1
2022-Jul-25 Mon ### 1.45 1.325 1.45 97.0 97.0 ###
2022-Jul-22 Fri ### ### ### 1.345 197,550 0 34.3 34.3 ###
2022-Jul-21 Thu 1.325 ### ### ### 62.2 62.2 0.0
2022-Jul-20 Wed ### 1.375 ### ### ### ### 0.0
2022-Jul-19 Tue ### ### ### ### ### ### 0.0
2022-Jul-18 Mon 1.325 ### ### 1.345 ### ### ###
2022-Jul-15 Fri ### 1.325 ### 1.325 164,177 ### ### ### 0.1
2022-Jul-14 Thu 1.285 ### 1.285 ### 91.5 91.5 0.0
2022-Jul-13 Wed 1.26 ### ### ### ### ### 0.0
2022-Jul-12 Tue 1.29 ### ### 1.27 38.1 38.1 ###
2022-Jul-11 Mon ### ### ### ### 628,623 0 ### ### 0.0
2022-Jul-08 Fri ### ### ### ### 347,184 0 ### ### 0.0
2022-Jul-07 Thu 1.345 ### 1.275 ### 502,153 320,122 ### ### 0.0
2022-Jul-06 Wed ### 1.325 1.25 1.325 660,743 ### 75.5 75.5 0.1
2022-Jul-05 Tue 1.345 ### ### ### ### ### 0.0
2022-Jul-04 Mon ### ### ### ### 66.3 66.3 0.0
2022-Jul-01 Fri ### ### 1.29 ### 259,387 ### 77.3 77.3 0.0
2022-Jun-30 Thu ### ### ### ### 78.8 78.8 0.0
2022-Jun-29 Wed 1.42 ### 1.29 ### 10.9 10.9 0.0
2022-Jun-28 Tue 1.49 ### ### 1.4 375,849 0 8.7 8.7 ###
2022-Jun-27 Mon 1.485 1.5 1.385 1.42 303,882 438,349 15.5 15.5 ###
2022-Jun-24 Fri 1.45 ### 1.4 1.48 250,874 ### 62.9 62.9 0.1
2022-Jun-23 Thu 1.42 1.48 ### ### 82.1 82.1 0.0
2022-Jun-22 Wed ### ### ### ### ### ### 0.0
2022-Jun-21 Tue ### 1.355 1.285 ### 502,486 663,281 34.1 34.1 0.0
2022-Jun-20 Mon ### ### 1.275 ### 1,107,070 705,757 ### ### 0.0
2022-Jun-17 Fri 1.4 ### 1.26 ### 64.9 64.9 0.0
2022-Jun-16 Thu ### 1.44 1.375 1.4 ### ### ###
2022-Jun-15 Wed ### 1.47 1.4 ### 1,821,073 ### ### ### 0.0
2022-Jun-14 Tue 1.43 1.44 ### 1.42 2,130,976 ### 53.3 53.3 ###
2022-Jun-10 Fri ### 1.5 1.44 1.5 78.4 78.4 0.1
2022-Jun-09 Thu 1.58 1.58 1.49 1.52 341,081 523,559 ### ### 0.1
2022-Jun-08 Wed ### ### 1.525 1.575 ### ### 0.1
2022-Jun-07 Tue ### ### 1.56 1.58 33.2 33.2 0.1
2022-Jun-06 Mon ### ### ### ### 44.3 44.3 0.0
2022-Jun-03 Fri ### 1.71 ### ### 289,551 ### 69.6 69.6 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 1.745 1.745 ### ### 567,170 494,855 24.3 24.3 0.0
2022-May-31 Tue ### 1.75 ### 1.75 777,680 680,470 96.6 96.6 0.1
2022-May-30 Mon 1.57 ### ### ### 428,472 0 ### ### 0.0
2022-May-27 Fri 1.555 1.58 1.49 1.58 402,553 ### 82.7 82.7 0.1
2022-May-26 Thu 1.57 ### 1.5 1.525 17.3 17.3 0.1
2022-May-25 Wed 1.5 1.59 ### 1.58 471,441 ### ### ### 0.1
2022-May-24 Tue 1.57 1.57 1.485 ### 20.3 20.3 0.0
2022-May-23 Mon 1.58 ### ### 1.56 349,159 0 33.9 33.9 ###
2022-May-20 Fri 1.55 1.585 1.5 ### 65.3 65.3 0.0
2022-May-19 Thu 1.455 1.52 1.425 1.5 ### ### 0.1
2022-May-18 Wed 1.485 1.55 1.46 1.46 1,074,572 ### ### ### 0.1
2022-May-17 Tue 1.375 1.47 1.375 1.445 ### ### ###
2022-May-16 Mon 1.4 1.43 ### 1.375 ### ### 0.1
2022-May-13 Fri ### ### ### 1.385 785,723 0 82.5 82.5 0.1
2022-May-12 Thu ### ### ### 1.325 521,324 0 ### ### 0.1
2022-May-11 Wed 1.4 1.4 ### ### 789,826 552,878 14.7 14.7 0.0
2022-May-10 Tue ### ### 1.29 1.29 1,048,650 676,379 23.6 23.6 0.1
2022-May-09 Mon ### ### 1.29 1.29 1,048,650 676,379 23.6 23.6 0.1
2022-May-06 Fri 1.4 1.41 ### 1.375 30.7 30.7 0.1
2022-May-05 Thu 1.4 ### ### ### ### ### 0.0
2022-May-04 Wed ### ### ### 1.375 488,559 0 93.9 93.9 0.1
2022-May-03 Tue ### ### 1.345 ### 74.5 74.5 0.0
2022-May-02 Mon 1.43 1.44 ### ### 576,349 414,971 ### ### 0.0
2022-Apr-29 Fri ### 1.445 ### ### 73.3 73.3 0.0
2022-Apr-28 Thu 1.45 ### 1.385 1.4 1,067,745 ### 16.2 16.2 ###
2022-Apr-27 Wed 1.45 ### ### 1.46 1,407,159 0 ### ### 0.1
2022-Apr-26 Tue ### ### 1.485 ### 1,948,621 1,446,851 ### ### 0.0
2022-Apr-22 Fri ### ### ### ### 297,043 0 14.3 14.3 0.0
2022-Apr-21 Thu 1.71 1.755 1.675 ### 40.5 40.5 0.0
2022-Apr-20 Wed 1.82 1.84 ### ### ### ### 0.0
2022-Apr-19 Tue ### 1.89 ### 1.83 76.6 76.6 ###
2022-Apr-14 Thu 1.77 1.84 1.74 ### 83.7 83.7 0.0
2022-Apr-13 Wed 1.8 ### 1.755 ### 1,079,021 946,840 ### ### 0.0
2022-Apr-12 Tue 1.78 1.825 1.76 1.8 ### ### 0.1
2022-Apr-11 Mon 1.83 1.83 1.76 1.785 371,370 ### 27.3 27.3 0.1
2022-Apr-08 Fri 1.82 ### 1.785 ### ### ### 0.0
2022-Apr-07 Thu 1.71 1.87 1.7 1.84 ### ### ###
2022-Apr-06 Wed 1.73 1.81 ### 1.7 949,951 ### 27.1 27.1 ###
2022-Apr-05 Tue 1.7 1.81 ### ### 84.9 84.9 0.0
2022-Apr-04 Mon ### 1.725 ### 1.7 ### ### ###
2022-Apr-01 Fri 1.59 ### 1.585 ### ### ### 0.0
2022-Mar-31 Thu 1.52 ### 1.51 1.56 83.6 83.6 ###
2022-Mar-30 Wed 1.47 ### 1.385 ### 1,084,951 751,328 ### ### 0.0
2022-Mar-29 Tue ### 1.52 1.45 1.455 508,922 755,749 15.9 15.9 ###
2022-Mar-28 Mon 1.48 1.52 1.45 ### 867,776 1,288,647 83.2 83.2 0.0
2022-Mar-25 Fri ### 1.555 ### ### 96.2 96.2 0.0
2022-Mar-24 Thu 1.48 1.5 1.42 ### ### ### 0.0
2022-Mar-23 Wed ### ### 1.43 1.48 741,772 ### ### ### 0.1
2022-Mar-22 Tue ### 1.5 1.42 1.5 ### ### 0.1
2022-Mar-21 Mon 1.48 1.48 ### ### ### ### 0.0
2022-Mar-18 Fri 1.43 1.46 ### 1.45 693,740 ### ### ### ###
2022-Mar-17 Thu ### 1.425 ### 1.4 85.4 85.4 ###
2022-Mar-16 Wed ### ### 1.28 1.345 588,421 376,589 ### ### ###
2022-Mar-15 Tue 1.47 1.49 ### ### 1,798,545 ### ### ### 0.0
2022-Mar-14 Mon 1.475 ### 1.44 ### 507,772 ### 34.5 34.5 0.0
2022-Mar-11 Fri 1.5 ### 1.45 1.47 ### ### ###
2022-Mar-10 Thu 1.57 1.58 1.5 1.555 1,031,087 1,587,873 28.2 28.2 ###
2022-Mar-09 Wed ### 1.675 1.545 ### 1,830,271 ### ### ### 0.0
2022-Mar-08 Tue 1.41 ### 1.41 ### 3,491,846 2,461,751 99.1 99.1 0.0
2022-Mar-07 Mon 1.55 1.55 ### 1.355 1.2 1.2 ###
2022-Mar-04 Fri 1.2 1.525 ### ### 3,648,744 ### ### ### 0.0
2022-Mar-03 Thu ### 1.225 ### 1.175 74.7 74.7 ###
2022-Mar-02 Wed ### ### ### 1.145 3.9 3.9 ###
2022-Mar-01 Tue 1.22 1.245 ### ### ### ### 0.0
2022-Feb-28 Mon 1.24 1.26 ### 1.21 1,243,271 ### 27.7 27.7 ###
2022-Feb-25 Fri 1.26 ### 1.175 ### 1,538,824 904,059 ### ### 0.0
2022-Feb-24 Thu ### ### ### 1.26 1,416,429 0 ### ### ###
2022-Feb-23 Wed ### ### 1.23 ### 76.6 76.6 0.0
2022-Feb-22 Tue 1.425 1.425 1.29 1.29 1,309,554 ### 7.8 7.8 0.1
2022-Feb-21 Mon 1.47 1.47 ### ### 9.2 9.2 0.0
2022-Feb-18 Fri ### 1.48 1.41 1.47 ### ### ###
2022-Feb-17 Thu 1.46 1.5 1.41 1.455 43.7 43.7 ###
2022-Feb-16 Wed 1.485 1.485 1.385 ### ### ### 0.0
2022-Feb-15 Tue 1.52 1.59 1.48 1.5 37.6 37.6 0.1
2022-Feb-14 Mon 1.5 1.51 1.45 1.5 ### ### 0.1
2022-Feb-11 Fri 1.645 1.645 1.41 1.485 3,418,884 5,222,345 ### ### ###
2022-Feb-10 Thu 1.725 1.725 ### ### 11.9 11.9 0.0
2022-Feb-09 Wed ### ### ### 1.7 436,958 0 92.1 92.1 ###
2022-Feb-08 Tue ### ### ### ### 539,474 0 ### ### 0.0
2022-Feb-07 Mon 1.555 1.685 1.555 ### 696,125 1,127,722 ### ### 0.0
2022-Feb-04 Fri ### ### 1.45 1.58 2,290,989 ### ### ### 0.1
2022-Feb-03 Thu 1.77 1.785 ### ### 1,092,042 974,647 ### ### 0.0
2022-Feb-02 Wed 1.8 1.81 1.74 1.77 549,751 ### 24.7 24.7 ###
2022-Feb-01 Tue 1.75 1.845 1.73 1.785 882,283 1,577,080 76.1 76.1 0.1
2022-Jan-31 Mon ### ### 1.7 1.725 878,748 ### ### ### ###
2022-Jan-28 Fri 1.8 ### 1.775 1.88 ### ### 0.1
2022-Jan-27 Thu 1.955 1.975 ### ### 1,507,050 ### ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### 2.24 ### ### 1,141,551 ### ### ### 0.0
2022-Jan-21 Fri ### ### ### 2.23 ### ### ###
2022-Jan-20 Thu ### 2.4 ### 2.29 90.8 90.8 ###
2022-Jan-19 Wed ### 2.24 ### ### 1,202,828 ### ### ### 0.0
2022-Jan-18 Tue ### 2.23 ### 2.22 ### ### 0.2
2022-Jan-17 Mon ### 2.23 ### ### ### ### 0.0
2022-Jan-14 Fri ### ### ### ### 75.4 75.4 0.0
2022-Jan-13 Thu ### 2.23 ### ### 85.4 85.4 0.0
2022-Jan-12 Wed 1.88 ### 1.88 ### 2,350,122 ### 98.2 98.2 0.0
2022-Jan-11 Tue 1.875 ### 1.87 ### 337,486 315,549 83.8 83.8 0.0
2022-Jan-10 Mon 1.8 ### 1.8 ### ### ### 0.0
2022-Jan-07 Fri 1.81 1.85 ### 1.84 80.9 80.9 ###
2022-Jan-06 Thu 1.89 ### ### 1.88 54.4 54.4 0.1
2022-Jan-05 Wed 1.89 1.945 1.87 1.945 408,383 ### 87.3 87.3 0.1
2022-Jan-04 Tue 1.925 1.925 1.845 1.89 648,376 1,222,188 ### ### ###
2021-Dec-31 Fri ### ### 1.83 ### ### ### 0.0
2021-Dec-30 Thu ### ### 1.86 ### ### ### 0.0
2021-Dec-29 Wed ### ### 1.87 1.945 ### ### 0.1
2021-Dec-24 Fri 1.855 1.925 1.83 ### 382,279 717,728 ### ### 0.0
2021-Dec-23 Thu 1.81 1.885 1.81 1.83 ### ### ###
2021-Dec-22 Wed ### 1.87 1.81 1.81 340,225 ### ### ### ###
2021-Dec-21 Tue 1.86 ### ### 1.875 498,471 0 ### ### ###
2021-Dec-20 Mon ### ### 1.81 1.89 931,270 ### 28.0 28.0 ###
2021-Dec-17 Fri 1.83 ### ### ### 2,417,887 0 96.3 96.3 0.0
2021-Dec-16 Thu 1.73 1.85 1.72 ### ### ### 0.0
2021-Dec-15 Wed 1.73 1.75 ### 1.75 ### ### 0.1
2021-Dec-14 Tue 1.745 ### ### ### 768,251 0 79.6 79.6 0.0
2021-Dec-13 Mon ### ### 1.73 1.76 616,853 533,577 22.4 22.4 0.1
2021-Dec-10 Fri ### ### ### 1.79 528,127 0 97.3 97.3 0.1
2021-Dec-09 Thu ### ### ### ### 289,478 0 ### ### 0.0
2021-Dec-08 Wed 1.73 1.73 ### 1.675 ### ### ###
2021-Dec-07 Tue ### 1.73 ### ### 775,556 670,855 94.9 94.9 0.0
2021-Dec-06 Mon 1.53 ### ### ### 725,621 0 98.1 98.1 0.0


1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-26 00:31:02 thru 2024-04-26 00:31:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000