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 26-Mar-20 10:03:37 PM AEDT

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 .. Friday 20th March 2026
Latest price with VOLUME for KCN .. Thursday 19th March 2026

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 Next >>


End of day Prices (full format),

1200 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-20 Fri ### 5.58 ### ### 20,242,321 56,476,075 ### ### 0.0
2026-Mar-19 Thu 6 ### ### ### 2,412,346 0 20.4 20.4 0.0
2026-Mar-18 Wed 6.24 6.58 ### 6.41 ### ### 0.5
2026-Mar-17 Tue 5.84 6.47 5.84 ### ### ### 0.0
2026-Mar-16 Mon ### ### 5.7 5.83 ### ### ###
2026-Mar-13 Fri 6.5 6.5 ### ### 8.1 8.1 0.0
2026-Mar-12 Thu ### 6.77 6.53 6.53 1,410,887 ### ### ### ###
2026-Mar-11 Wed 6.57 6.74 6.51 ### ### ### 0.0
2026-Mar-10 Tue 6.45 6.57 ### 6.49 ### ### ###
2026-Mar-09 Mon 6.56 6.59 ### 6.28 ### ### 0.4
2026-Mar-06 Fri 6.86 ### ### 6.7 1,340,786 0 20.8 20.8 0.5
2026-Mar-05 Thu ### ### 6.75 7 2,849,487 ### ### ### 0.5
2026-Mar-04 Wed ### ### 6.58 ### 1,497,852 ### ### ### 0.0
2026-Mar-03 Tue 7.29 ### ### ### 1,171,643 0 41.7 41.7 0.0
2026-Mar-02 Mon 7.25 ### ### ### 1,676,575 0 ### ### 0.0
2026-Feb-27 Fri 6.86 ### 6.75 ### 12,920,655 ### 82.6 82.6 0.0
2026-Feb-26 Thu 6.8 ### 6.49 6.81 66.9 66.9 ###
2026-Feb-25 Wed 6.46 6.59 ### 6.56 1,735,346 ### 70.1 70.1 0.5
2026-Feb-24 Tue ### 6.47 6.22 ### 1,392,871 ### ### ### 0.0
2026-Feb-23 Mon ### ### ### ### 2,879,145 0 ### ### 0.0
2026-Feb-20 Fri 5.83 ### 5.73 5.82 578,443 ### ### ### 0.4
2026-Feb-19 Thu ### ### 5.8 5.83 666,143 ### ### ### ###
2026-Feb-18 Wed 5.58 ### 5.58 5.85 965,855 ### ### ### 0.4
2026-Feb-17 Tue ### ### 5.58 5.8 89.8 89.8 0.4
2026-Feb-16 Mon 5.41 5.7 5.41 ### 1,212,789 6,737,042 88.4 88.4 0.0
2026-Feb-13 Fri ### 5.48 5.23 5.4 1,464,254 7,841,080 ### ### 0.4
2026-Feb-12 Thu ### 5.73 5.47 5.57 40.2 40.2 0.4
2026-Feb-11 Wed 5.44 ### 5.44 ### 1,283,674 ### 82.7 82.7 0.0
2026-Feb-10 Tue 5.53 5.56 5.29 5.54 61.5 61.5 0.4
2026-Feb-09 Mon ### ### ### ### 85.5 85.5 0.0
2026-Feb-06 Fri ### 5.25 4.78 4.83 ### ### 0.3
2026-Feb-05 Thu 5.73 5.73 ### ### 2,196,424 6,292,754 ### ### 0.0
2026-Feb-04 Wed 5.88 ### 5.48 ### ### ### 0.0
2026-Feb-03 Tue 5.79 6.075 ### 5.72 2,098,076 ### ### ### 0.4
2026-Feb-02 Mon ### ### 5.71 5.79 27.9 27.9 ###
2026-Jan-30 Fri 6.51 6.7 6.4 6.52 78.7 78.7 0.5
2026-Jan-29 Thu ### ### 6.59 6.7 1,567,785 5,165,851 21.9 21.9 0.5
2026-Jan-28 Wed ### ### 6.83 ### 35.6 35.6 0.0
2026-Jan-27 Tue ### ### 6.7 ### ### ### 0.0
2026-Jan-23 Fri ### 7.29 6.82 6.83 14.4 14.4 0.5
2026-Jan-22 Thu ### ### ### 6.86 ### ### 0.5
2026-Jan-21 Wed ### ### 6.755 6.88 1,960,155 6,620,423 28.5 28.5 ###
2026-Jan-20 Tue 6.8 ### 6.71 6.84 ### ### 0.5
2026-Jan-19 Mon 6.54 ### 6.4 6.82 1,698,646 ### ### ### 0.5
2026-Jan-16 Fri 6.29 6.52 6.21 6.52 ### ### 0.5
2026-Jan-15 Thu ### 6.275 ### ### ### ### 0.0
2026-Jan-14 Wed ### ### 5.87 ### 1,402,572 4,116,548 ### ### 0.0
2026-Jan-13 Tue ### ### 5.685 ### 1,388,887 ### ### ### 0.0
2026-Jan-12 Mon ### ### ### ### 33.1 33.1 0.0
2026-Jan-09 Fri ### ### 5.855 ### 68.4 68.4 0.0
2026-Jan-08 Thu 5.79 ### 5.75 ### 1,160,971 ### 84.8 84.8 0.0
2026-Jan-07 Wed ### ### 5.71 5.87 1,123,484 3,207,546 ### ### ###
2026-Jan-06 Tue 5.81 5.83 ### 5.81 65.9 65.9 ###
2026-Jan-05 Mon 5.78 5.81 ### 5.74 1,255,047 ### ### ### 0.4
2026-Jan-02 Fri ### 5.79 5.56 5.77 84.7 84.7 0.4
2025-Dec-31 Wed 5.76 5.81 ### ### 14.9 14.9 0.0
2025-Dec-30 Tue ### 5.83 5.25 5.76 94.6 94.6 ###
2025-Dec-29 Mon ### 5.81 5.59 ### 1,854,275 ### 75.3 75.3 0.0
2025-Dec-24 Wed 5.47 ### 5.46 ### ### ### 0.0
2025-Dec-23 Tue 5.52 5.59 5.46 5.53 ### ### ###
2025-Dec-22 Mon 5.42 5.54 ### 5.52 72.6 72.6 0.4
2025-Dec-19 Fri ### 5.46 4.77 5.46 6,198,927 ### ### ### ###
2025-Dec-18 Thu ### ### 4.81 ### ### ### 0.0
2025-Dec-17 Wed 4.76 ### ### ### ### ### 0.0
2025-Dec-16 Tue ### 5 4.73 4.77 8,615,958 ### ### ### ###
2025-Dec-15 Mon ### ### 4.81 4.86 1,969,573 4,736,823 ### ### 0.3
2025-Dec-12 Fri ### 5.2 ### ### 2,109,954 5,485,880 30.0 30.0 0.0
2025-Dec-11 Thu 4.8 ### 4.75 ### 3,305,651 7,850,921 ### ### 0.0
2025-Dec-10 Wed ### 4.85 ### 4.85 2,708,587 6,568,323 90.8 90.8 ###
2025-Dec-09 Tue 4.43 4.57 ### 4.52 803,173 1,835,250 87.1 87.1 0.3
2025-Dec-08 Mon ### ### 4.44 4.47 ### ### ###
2025-Dec-05 Fri ### 4.77 ### ### 762,425 1,818,383 ### ### 0.0
2025-Dec-04 Thu 4.73 4.77 4.57 ### ### ### 0.0
2025-Dec-03 Wed 4.55 4.74 4.48 4.74 1,712,159 7,893,052 89.7 89.7 0.3
2025-Dec-02 Tue 4.48 ### 4.43 ### 2,143,383 ### 89.1 89.1 0.0
2025-Dec-01 Mon 4.4 4.5 ### 4.41 ### ### ###
2025-Nov-28 Fri 4.24 ### ### 4.29 1,059,783 0 64.9 64.9 ###
2025-Nov-27 Thu ### 4.275 ### 4.21 2,248,540 4,806,254 ### ### ###
2025-Nov-26 Wed ### 4.21 ### ### 992,928 ### 24.2 24.2 0.0
2025-Nov-25 Tue ### ### ### ### ### ### 0.0
2025-Nov-24 Mon ### ### 3.85 ### ### ### 0.0
2025-Nov-21 Fri ### 4.075 3.89 ### 26.1 26.1 0.0
2025-Nov-20 Thu ### ### ### 4.22 ### ### ###
2025-Nov-19 Wed ### 4.43 ### 4.2 ### ### ###
2025-Nov-18 Tue 4.26 4.41 4.2 ### 1,584,956 ### 90.3 90.3 0.0
2025-Nov-17 Mon ### ### ### 4.27 2,061,221 0 ### ### ###
2025-Nov-14 Fri 4.54 ### 4.46 ### 83.3 83.3 0.0
2025-Nov-13 Thu 4.73 4.8 4.575 ### ### ### 0.0
2025-Nov-12 Wed ### 4.71 4.55 4.58 35.2 35.2 0.3
2025-Nov-11 Tue 4.59 4.72 4.55 ### 76.1 76.1 0.0
2025-Nov-10 Mon ### ### ### 4.51 ### ### 0.3
2025-Nov-07 Fri 4.41 4.47 ### ### ### ### 0.0
2025-Nov-06 Thu ### 4.43 4.24 4.41 82.0 82.0 ###
2025-Nov-05 Wed 4.2 ### ### ### 1,717,454 0 94.5 94.5 0.0
2025-Nov-04 Tue ### ### ### ### 95.5 95.5 0.0
2025-Nov-03 Mon ### ### 3.87 ### ### ### 0.0
2025-Oct-31 Fri ### ### 3.57 ### ### ### 0.0
2025-Oct-30 Thu 3.5 3.55 ### 3.51 ### ### ###
2025-Oct-29 Wed 3.45 3.52 3.4 3.48 896,581 3,102,170 ### ### 0.2
2025-Oct-28 Tue 3.54 3.54 ### 3.4 1,846,423 ### 26.3 26.3 0.2
2025-Oct-27 Mon 3.73 3.82 3.645 ### 1,085,043 4,049,922 30.3 30.3 0.0
2025-Oct-24 Fri ### ### 3.76 3.76 647,673 1,217,625 ### ### 0.3
2025-Oct-23 Thu 3.83 ### 3.76 3.87 806,429 1,516,086 ### ### ###
2025-Oct-22 Wed 3.73 3.81 3.59 3.8 86.2 86.2 ###
2025-Oct-21 Tue ### ### ### ### ### ### 0.0
2025-Oct-20 Mon 3.85 3.88 ### 3.88 1,640,680 ### 77.2 77.2 0.3
2025-Oct-17 Fri ### ### ### ### 2,000,287 0 ### ### 0.0
2025-Oct-16 Thu ### ### ### ### 24.9 24.9 0.0
2025-Oct-15 Wed ### ### 4 ### 25.1 25.1 0.0
2025-Oct-14 Tue ### ### ### ### 911,971 0 71.5 71.5 0.0
2025-Oct-13 Mon 3.89 4.085 3.88 ### 81.1 81.1 0.0
2025-Oct-10 Fri ### ### 3.85 ### 71.2 71.2 0.0
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### 4.22 ### ### 3,127,785 6,599,626 87.1 87.1 0.0
2025-Oct-07 Tue ### ### 3.85 ### 87.4 87.4 0.0
2025-Oct-06 Mon 3.83 3.87 3.71 3.85 ### ### 0.3
2025-Oct-03 Fri 3.83 3.86 3.73 3.77 ### ### ###
2025-Oct-02 Thu ### ### 3.81 3.83 ### ### ###
2025-Oct-01 Wed 3.81 ### 3.8 3.83 1,424,073 ### ### ### ###
2025-Sep-30 Tue ### ### 3.8 3.84 24.7 24.7 0.3
2025-Sep-29 Mon 3.85 ### 3.82 ### 2,317,347 ### ### ### 0.0
2025-Sep-26 Fri 3.57 3.74 3.51 3.74 2,665,520 ### 89.6 89.6 0.3
2025-Sep-25 Thu 3.41 3.48 3.4 3.43 ### ### 0.2
2025-Sep-24 Wed 3.53 3.555 3.41 3.51 1,949,977 ### 35.1 35.1 ###
2025-Sep-23 Tue ### ### ### 3.54 3,788,750 0 91.9 91.9 0.3
2025-Sep-22 Mon ### 3.27 ### 3.22 92.9 92.9 0.2
2025-Sep-19 Fri 2.88 ### 2.83 ### ### ### 0.0
2025-Sep-18 Thu 2.83 2.88 2.77 2.86 1,313,152 3,709,654 ### ### 0.2
2025-Sep-17 Wed ### ### 2.79 2.86 18.8 18.8 0.2
2025-Sep-16 Tue ### ### 2.87 ### 1,499,578 ### ### ### 0.0
2025-Sep-15 Mon ### ### 2.84 ### 1,572,455 2,232,886 8.6 8.6 0.0
2025-Sep-12 Fri ### ### ### ### 22.1 22.1 0.0
2025-Sep-11 Thu ### ### 2.85 ### ### ### 0.0
2025-Sep-10 Wed ### ### 3.075 ### 1,033,383 1,588,826 ### ### 0.0
2025-Sep-09 Tue ### ### ### ### 1,048,179 0 78.9 78.9 0.0
2025-Sep-08 Mon ### ### ### ### 1,156,143 0 18.7 18.7 0.0
2025-Sep-05 Fri ### ### ### ### 826,646 0 20.6 20.6 0.0
2025-Sep-04 Thu ### ### ### ### ### ### 0.0
2025-Sep-03 Wed ### 3.25 ### ### 2,039,423 ### ### ### 0.0
2025-Sep-02 Tue ### ### ### ### 1,816,051 0 ### ### 0.0
2025-Sep-01 Mon ### ### ### ### 85.9 85.9 0.0
2025-Aug-29 Fri 2.83 2.87 ### 2.86 774,654 1,111,628 ### ### 0.2
2025-Aug-28 Thu ### ### 2.77 2.84 15.1 15.1 0.2
2025-Aug-27 Wed ### 3 2.89 ### 62.8 62.8 0.0
2025-Aug-26 Tue ### ### 2.87 ### 13.2 13.2 0.0
2025-Aug-25 Mon ### ### ### ### 78.6 78.6 0.0
2025-Aug-22 Fri ### ### 2.89 ### 25.3 25.3 0.0
2025-Aug-21 Thu 2.85 ### 2.85 ### ### ### 0.0
2025-Aug-20 Wed 2.86 2.87 2.78 2.82 ### ### ###
2025-Aug-19 Tue 2.86 ### 2.84 ### 801,545 ### 83.1 83.1 0.0
2025-Aug-18 Mon ### ### 2.885 ### 460,377 ### 68.4 68.4 0.0
2025-Aug-15 Fri 2.85 ### 2.8 ### 78.4 78.4 0.0
2025-Aug-14 Thu 2.85 2.88 2.82 2.83 ### ### 0.2
2025-Aug-13 Wed 2.83 2.86 2.8 2.82 652,447 1,846,425 ### ### ###
2025-Aug-12 Tue 2.84 2.85 ### 2.81 ### ### ###
2025-Aug-11 Mon 2.8 ### 2.79 ### 1,260,953 1,759,029 86.5 86.5 0.0
2025-Aug-08 Fri 2.75 2.79 2.74 2.75 937,180 ### 66.5 66.5 ###
2025-Aug-07 Thu 2.73 2.75 ### 2.73 1,129,671 ### ### ### ###
2025-Aug-06 Wed ### 2.75 ### 2.73 ### ### ###
2025-Aug-05 Tue 2.55 ### 2.52 ### ### ### 0.0
2025-Aug-04 Mon ### 2.53 ### 2.5 1,880,087 ### ### ### 0.2
2025-Aug-01 Fri ### 2.23 ### 2.22 1,735,447 1,935,023 83.6 83.6 0.2
2025-Jul-31 Thu ### ### 2.2 2.22 1,035,050 1,138,555 ### ### 0.2
2025-Jul-30 Wed ### 2.42 ### 2.4 416,949 ### ### ### ###
2025-Jul-29 Tue ### ### ### ### 33.7 33.7 0.0
2025-Jul-28 Mon 2.4 2.455 ### 2.41 ### ### 0.2
2025-Jul-25 Fri 2.47 2.47 2.375 2.4 1,092,323 2,646,152 ### ### ###
2025-Jul-24 Thu 2.54 2.545 2.45 2.49 17.9 17.9 0.2
2025-Jul-23 Wed 2.55 2.58 2.51 2.51 1,031,946 ### 20.5 20.5 ###
2025-Jul-22 Tue 2.43 2.52 2.43 2.51 683,878 ### 86.7 86.7 ###
2025-Jul-21 Mon 2.46 2.46 ### 2.41 21.4 21.4 0.2
2025-Jul-18 Fri 2.4 2.5 2.4 2.46 81.1 81.1 0.2
2025-Jul-17 Thu 2.47 2.485 ### ### ### ### 0.0
2025-Jul-16 Wed 2.46 2.51 2.41 2.45 675,977 ### 29.4 29.4 0.2
2025-Jul-15 Tue 2.59 2.59 2.42 2.47 ### ### ###
2025-Jul-14 Mon 2.56 ### 2.53 ### 76.7 76.7 0.0
2025-Jul-11 Fri 2.51 2.56 2.47 2.55 1,023,547 2,574,220 79.5 79.5 0.2
2025-Jul-10 Thu 2.4 2.53 ### 2.5 999,559 1,264,442 90.0 90.0 0.2
2025-Jul-09 Wed 2.45 2.46 ### ### 950,476 1,169,085 18.6 18.6 0.0
2025-Jul-08 Tue ### 2.53 ### 2.52 1,455,987 1,841,823 ### ### ###
2025-Jul-07 Mon 2.44 2.44 ### ### 16.4 16.4 0.0
2025-Jul-04 Fri 2.4 2.45 ### 2.42 75.9 75.9 0.2
2025-Jul-03 Thu 2.4 2.42 ### ### ### ### 0.0
2025-Jul-02 Wed 2.4 2.41 ### ### 954,322 1,149,958 ### ### 0.0
2025-Jul-01 Tue 2.29 2.44 2.29 2.41 ### ### 0.2
2025-Jun-30 Mon 2.25 ### 2.21 2.26 635,624 ### 70.8 70.8 ###
2025-Jun-27 Fri 2.28 ### 2.26 2.26 750,829 ### ### ### ###
2025-Jun-26 Thu 2.24 ### 2.23 2.26 ### ### ###
2025-Jun-25 Wed ### 2.26 ### 2.24 900,374 1,017,422 ### ### ###
2025-Jun-24 Tue ### 2.25 ### 2.21 733,883 ### ### ### 0.2
2025-Jun-23 Mon 2.28 ### 2.2 2.21 1,021,343 1,123,477 22.0 22.0 0.2
2025-Jun-20 Fri ### ### 2.29 ### ### ### 0.0
2025-Jun-19 Thu ### ### 2.26 ### ### ### 0.0
2025-Jun-18 Wed 2.45 2.46 2.4 2.44 36.1 36.1 0.2
2025-Jun-17 Tue 2.43 2.48 2.4 2.44 1,039,546 ### 71.4 71.4 0.2
2025-Jun-16 Mon 2.46 2.48 2.42 2.44 ### ### 0.2
2025-Jun-13 Fri 2.25 2.47 2.25 2.41 2,752,671 ### ### ### 0.2
2025-Jun-12 Thu ### 2.27 ### 2.23 1,532,148 1,738,987 ### ### ###
2025-Jun-11 Wed ### ### ### ### 714,770 0 79.6 79.6 0.0
2025-Jun-10 Tue ### 2.21 ### ### 891,356 984,948 ### ### 0.0
2025-Jun-06 Fri 2.2 2.22 ### ### 701,471 ### ### ### 0.0
2025-Jun-05 Thu 2.21 2.24 ### ### 875,929 981,040 ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 955,359 0 ### ### 0.0
2025-Jun-03 Tue ### 2.21 ### ### 1,009,373 1,115,357 ### ### 0.0
2025-Jun-02 Mon ### ### ### ### 1,781,622 0 ### ### 0.0
2025-May-30 Fri ### ### ### ### 1,165,671 0 ### ### 0.0
2025-May-29 Thu ### ### ### ### 1,244,722 0 82.8 82.8 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### ### 1.975 ### 14.6 14.6 0.0
2025-May-26 Mon ### ### 2 ### 1,689,377 1,689,377 ### ### 0.0
2025-May-23 Fri ### ### ### 2 600,459 0 ### ### 0.1
2025-May-22 Thu 1.985 ### ### ### 1,138,246 0 78.3 78.3 0.0
2025-May-21 Wed ### ### 1.945 1.975 73.2 73.2 ###
2025-May-20 Tue ### ### 1.885 ### 77.8 77.8 0.0
2025-May-19 Mon 1.89 ### ### 1.87 36.3 36.3 ###
2025-May-16 Fri ### ### ### ### 27.3 27.3 0.0
2025-May-15 Thu ### ### ### 1.88 1,185,823 0 ### ### 0.1
2025-May-14 Wed ### ### ### ### 1,090,579 0 ### ### 0.0
2025-May-13 Tue 2 ### ### ### 73.5 73.5 0.0
2025-May-12 Mon ### ### ### ### 1,138,752 0 70.3 70.3 0.0
2025-May-09 Fri ### ### 1.9675 ### 1,348,826 ### 86.3 86.3 0.0
2025-May-08 Thu 1.985 ### ### ### ### ### 0.0
2025-May-07 Wed ### ### 1.87 1.975 1,599,973 1,495,974 85.3 85.3 ###
2025-May-06 Tue 1.825 ### ### 1.885 84.9 84.9 0.1
2025-May-05 Mon 1.8 1.82 1.74 1.8 957,425 ### 75.9 75.9 0.1
2025-May-02 Fri 1.685 1.825 ### 1.78 ### ### 0.1
2025-May-01 Thu ### 1.71 1.645 ### 23.5 23.5 0.0
2025-Apr-30 Wed 1.645 1.72 ### ### 1,119,458 ### 82.4 82.4 0.0
2025-Apr-29 Tue 1.585 ### 1.575 1.625 ### ### ###
2025-Apr-28 Mon ### ### 1.54 1.575 531,821 ### ### ### 0.1
2025-Apr-24 Thu 1.58 ### 1.57 ### 71.2 71.2 0.0
2025-Apr-23 Wed ### ### 1.575 ### 1,264,741 995,983 9.8 9.8 0.0
2025-Apr-22 Tue 1.725 1.77 1.72 1.755 83.2 83.2 0.1
2025-Apr-17 Thu ### ### ### ### 1,074,886 0 ### ### 0.0
2025-Apr-16 Wed ### ### ### ### ### ### 0.0
2025-Apr-15 Tue 1.58 1.58 ### 1.53 456,752 ### ### ### ###
2025-Apr-14 Mon ### ### ### 1.58 1,136,659 0 19.4 19.4 0.1
2025-Apr-11 Fri 1.44 1.56 1.44 1.55 ### ### ###
2025-Apr-10 Thu 1.42 ### 1.42 1.45 ### ### ###
2025-Apr-09 Wed ### ### 1.3475 ### ### ### 0.0
2025-Apr-08 Tue 1.375 1.42 1.355 1.41 68.4 68.4 ###
2025-Apr-07 Mon 1.375 1.375 1.26 1.345 1,206,245 1,589,227 36.1 36.1 ###
2025-Apr-04 Fri 1.44 ### ### 1.445 641,777 0 77.5 77.5 ###
2025-Apr-03 Thu ### 1.51 1.46 ### 459,523 ### ### ### 0.0
2025-Apr-02 Wed 1.525 1.525 1.48 1.485 ### ### ###
2025-Apr-01 Tue ### 1.55 ### 1.525 615,974 477,379 ### ### 0.1
2025-Mar-31 Mon ### ### 1.49 1.51 44.4 44.4 0.1
2025-Mar-28 Fri 1.49 1.54 1.49 ### 85.8 85.8 0.0
2025-Mar-27 Thu 1.45 1.52 ### 1.485 ### ### ###
2025-Mar-26 Wed 1.47 1.48 1.455 1.47 373,680 548,375 65.1 65.1 ###
2025-Mar-25 Tue 1.47 1.48 1.45 1.45 ### ### ###
2025-Mar-24 Mon 1.475 1.48 1.445 1.47 389,777 570,048 38.8 38.8 ###
2025-Mar-21 Fri 1.48 1.5 ### 1.475 700,955 ### ### ### 0.1
2025-Mar-20 Thu 1.47 ### 1.46 1.49 ### ### ###
2025-Mar-19 Wed 1.49 1.51 1.46 1.47 24.9 24.9 ###
2025-Mar-18 Tue 1.51 1.51 1.4325 1.48 705,975 ### ### ### 0.1
2025-Mar-17 Mon 1.52 1.52 1.4675 1.5 21.7 21.7 0.1
2025-Mar-14 Fri 1.5 1.53 1.5 1.5 748,674 1,134,241 ### ### 0.1
2025-Mar-13 Thu ### 1.48 ### 1.455 ### ### ###
2025-Mar-12 Wed 1.385 ### 1.375 1.4 612,484 421,082 ### ### ###
2025-Mar-11 Tue 1.4 1.4 1.325 ### 914,874 ### 28.3 28.3 0.0
2025-Mar-10 Mon ### 1.45 ### 1.445 947,926 687,246 88.9 88.9 ###
2025-Mar-07 Fri 1.355 1.41 1.355 ### 81.4 81.4 0.0
2025-Mar-06 Thu ### 1.4 1.325 ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### ### ### 0.0
2025-Mar-04 Tue ### ### ### ### 73.7 73.7 0.0
2025-Mar-03 Mon 1.29 ### 1.29 1.345 ### ### ###
2025-Feb-28 Fri ### ### 1.29 ### ### ### 0.0
2025-Feb-27 Thu ### 1.355 1.29 ### 402,644 ### ### ### 0.0
2025-Feb-26 Wed ### ### 1.275 1.275 712,027 ### ### ### ###
2025-Feb-25 Tue ### 1.385 ### ### 79.8 79.8 0.0
2025-Feb-24 Mon ### ### ### ### 439,743 0 10.5 10.5 0.0
2025-Feb-21 Fri ### ### ### ### 798,972 0 ### ### 0.0
2025-Feb-20 Thu ### 1.385 ### 1.345 267,474 185,225 ### ### ###
2025-Feb-19 Wed ### ### ### ### 87.1 87.1 0.0
2025-Feb-18 Tue ### ### ### 1.345 ### ### ###
2025-Feb-17 Mon ### 1.355 ### ### 480,421 325,485 ### ### 0.0
2025-Feb-14 Fri 1.325 1.3375 ### ### 489,320 ### 70.0 70.0 0.0
2025-Feb-13 Thu ### 1.345 ### ### 70.1 70.1 0.0
2025-Feb-12 Wed ### ### 1.29 ### 20.6 20.6 0.0
2025-Feb-11 Tue ### 1.375 ### ### 758,279 ### ### ### 0.0
2025-Feb-10 Mon ### ### 1.28 ### 451,443 288,923 79.3 79.3 0.0
2025-Feb-07 Fri ### ### 1.29 ### 312,982 201,873 18.8 18.8 0.0
2025-Feb-06 Thu ### ### 1.29 ### 1,038,349 ### ### ### 0.0
2025-Feb-05 Wed ### ### 1.28 1.29 1,103,648 ### 19.8 19.8 0.1
2025-Feb-04 Tue 1.26 ### 1.255 1.285 620,829 389,570 ### ### ###
2025-Feb-03 Mon 1.25 1.26 ### 1.25 77.5 77.5 ###
2025-Jan-31 Fri ### ### 1.25 1.26 ### ### ###
2025-Jan-30 Thu 1.375 1.375 1.24 1.255 ### ### ###
2025-Jan-29 Wed 1.375 ### ### ### 228,147 0 80.2 80.2 0.0
2025-Jan-28 Tue ### 1.4 1.355 ### 525,459 ### ### ### 0.0
2025-Jan-24 Fri 1.44 1.45 ### 1.42 460,387 333,780 ### ### ###
2025-Jan-23 Thu ### 1.47 ### 1.44 675,788 ### ### ### 0.1
2025-Jan-22 Wed ### 1.445 ### 1.425 866,276 625,884 84.1 84.1 ###
2025-Jan-21 Tue ### 1.385 ### ### 593,542 411,027 91.0 91.0 0.0
2025-Jan-20 Mon 1.345 ### ### ### 20.9 20.9 0.0
2025-Jan-17 Fri 1.4 1.4 1.345 1.355 323,726 ### 11.0 11.0 ###
2025-Jan-16 Thu ### ### ### 1.385 72.9 72.9 0.1
2025-Jan-15 Wed ### 1.3725 ### 1.355 469,176 321,972 ### ### ###
2025-Jan-14 Tue ### ### ### ### ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 316,072 0 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 267,950 0 71.0 71.0 0.0
2025-Jan-09 Thu ### ### 1.28 ### ### ### 0.0
2025-Jan-08 Wed ### 1.345 1.29 ### 79.8 79.8 0.0
2025-Jan-07 Tue ### ### 1.285 ### 336,678 ### 32.6 32.6 0.0
2025-Jan-06 Mon ### 1.355 ### ### 77.4 77.4 0.0
2025-Jan-03 Fri ### ### ### ### 62.1 62.1 0.0
2025-Jan-02 Thu ### ### 1.26 1.29 27.8 27.8 0.1
2024-Dec-31 Tue 1.2925 1.2925 ### 1.285 234,142 ### 27.2 27.2 ###
2024-Dec-30 Mon 1.285 ### 1.27 1.29 590,374 374,887 69.3 69.3 0.1
2024-Dec-27 Fri 1.28 1.345 1.275 1.29 919,656 1,204,749 68.7 68.7 0.1
2024-Dec-24 Tue 1.285 ### 1.27 1.28 25.8 25.8 ###
2024-Dec-23 Mon ### 1.325 1.275 ### 595,626 ### 60.6 60.6 0.0
2024-Dec-20 Fri ### 1.3325 1.27 1.285 ### ### ###
2024-Dec-19 Thu ### 1.355 ### ### 590,750 ### 81.2 81.2 0.0
2024-Dec-18 Wed 1.355 ### ### ### 280,047 0 ### ### 0.0
2024-Dec-17 Tue 1.345 1.375 1.325 ### ### ### 0.0
2024-Dec-16 Mon ### ### ### 1.345 412,445 0 19.7 19.7 ###
2024-Dec-13 Fri 1.445 1.445 ### ### 378,370 273,372 14.0 14.0 0.0
2024-Dec-12 Thu 1.425 1.46 1.42 1.42 41.5 41.5 ###
2024-Dec-11 Wed 1.425 1.45 ### 1.42 ### ### ###
2024-Dec-10 Tue 1.43 1.44 1.375 1.41 527,584 742,574 28.9 28.9 ###
2024-Dec-09 Mon 1.45 1.455 1.4 ### 21.3 21.3 0.0
2024-Dec-06 Fri 1.46 1.49 1.4425 1.475 576,972 845,985 ### ### 0.1
2024-Dec-05 Thu ### 1.46 ### 1.46 611,646 ### 89.3 89.3 0.1
2024-Dec-04 Wed ### ### 1.3925 ### 570,055 ### 78.5 78.5 0.0
2024-Dec-03 Tue ### 1.43 ### ### ### ### 0.0
2024-Dec-02 Mon 1.4 ### ### ### 668,672 0 35.5 35.5 0.0
2024-Nov-29 Fri ### ### ### 1.425 84.2 84.2 ###
2024-Nov-28 Thu 1.45 1.47 1.4 1.41 13.8 13.8 ###
2024-Nov-27 Wed 1.42 1.48 1.42 1.475 ### ### 0.1
2024-Nov-26 Tue 1.41 ### 1.375 ### 804,142 552,847 ### ### 0.0
2024-Nov-25 Mon 1.455 1.455 ### ### ### ### 0.0
2024-Nov-22 Fri 1.345 ### 1.345 1.455 ### ### ###
2024-Nov-21 Thu ### 1.3525 1.325 ### 635,251 850,442 36.4 36.4 0.0
2024-Nov-20 Wed ### ### ### ### 714,522 0 ### ### 0.0
2024-Nov-19 Tue ### ### 1.29 ### 919,149 592,851 78.4 78.4 0.0
2024-Nov-18 Mon 1.23 ### 1.225 1.29 1,402,848 859,244 ### ### 0.1
2024-Nov-15 Fri 1.25 1.27 1.21 1.21 7,813,125 9,688,275 15.3 15.3 ###
2024-Nov-14 Thu 1.29 ### 1.24 1.245 2,319,228 1,437,921 16.6 16.6 0.1
2024-Nov-13 Wed ### ### 1.25 1.275 ### ### ###
2024-Nov-12 Tue 1.25 1.2875 ### 1.27 2,095,241 ### 82.5 82.5 ###
2024-Nov-11 Mon ### ### 1.25 1.26 ### ### ###
2024-Nov-08 Fri ### 1.42 ### 1.4 73.4 73.4 ###
2024-Nov-07 Thu ### ### ### 1.355 ### ### ###
2024-Nov-06 Wed 1.5 ### 1.46 1.47 696,642 508,548 ### ### ###
2024-Nov-05 Tue 1.525 1.555 ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### 1.555 862,442 0 19.2 19.2 ###
2024-Nov-01 Fri 1.575 ### 1.56 ### 660,973 515,558 78.7 78.7 0.0
2024-Oct-31 Thu ### 1.685 1.59 ### 1,886,228 ### ### ### 0.0
2024-Oct-30 Wed ### ### ### 1.645 ### ### 0.1
2024-Oct-29 Tue 1.53 ### 1.525 ### 92.7 92.7 0.0
2024-Oct-28 Mon 1.55 1.58 1.53 1.54 35.2 35.2 ###
2024-Oct-25 Fri 1.555 1.56 1.525 1.545 1,001,273 ### ### ### ###
2024-Oct-24 Thu 1.59 ### 1.56 1.56 22.7 22.7 ###
2024-Oct-23 Wed ### 1.655 ### ### 679,372 562,180 ### ### 0.0
2024-Oct-22 Tue 1.625 ### ### ### 35.7 35.7 0.0
2024-Oct-21 Mon ### 1.6725 1.59 1.655 1,009,440 1,646,649 ### ### 0.1
2024-Oct-18 Fri 1.545 1.58 1.51 1.545 656,487 1,014,272 73.6 73.6 ###
2024-Oct-17 Thu 1.525 1.545 1.51 1.53 68.3 68.3 ###
2024-Oct-16 Wed 1.5 ### 1.5 ### 671,359 ### 80.5 80.5 0.0
2024-Oct-15 Tue ### ### 1.46 1.5 495,259 ### 23.7 23.7 0.1
2024-Oct-14 Mon 1.49 1.525 1.47 1.51 ### ### 0.1
2024-Oct-11 Fri ### 1.48 1.4 1.47 773,479 ### ### ### ###
2024-Oct-10 Thu ### 1.385 ### ### 228,882 ### ### ### 0.0
2024-Oct-09 Wed ### 1.345 ### ### 35.1 35.1 0.0
2024-Oct-08 Tue 1.355 ### ### ### 35.7 35.7 0.0
2024-Oct-07 Mon ### 1.3775 ### ### ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 417,344 0 75.6 75.6 0.0
2024-Oct-03 Thu 1.385 ### ### ### 365,276 0 23.0 23.0 0.0
2024-Oct-02 Wed 1.4 1.42 ### 1.385 418,549 ### ### ### 0.1
2024-Oct-01 Tue ### 1.385 1.355 1.375 594,258 ### 34.5 34.5 0.1
2024-Sep-30 Mon ### ### ### ### 1,205,573 0 71.1 71.1 0.0
2024-Sep-27 Fri 1.46 1.46 1.375 ### ### ### 0.0
2024-Sep-26 Thu ### 1.4625 ### 1.46 ### ### 0.1
2024-Sep-25 Wed ### 1.45 ### ### 510,923 ### ### ### 0.0
2024-Sep-24 Tue ### 1.41 ### ### ### ### 0.0
2024-Sep-23 Mon 1.285 ### 1.285 ### 92.0 92.0 0.0
2024-Sep-20 Fri ### ### 1.25 1.255 1,278,485 799,053 ### ### ###
2024-Sep-19 Thu ### ### ### 1.29 ### ### 0.1
2024-Sep-18 Wed ### 1.355 1.325 1.355 155,858 208,849 77.8 77.8 ###
2024-Sep-17 Tue ### ### ### 1.355 272,155 0 27.4 27.4 ###
2024-Sep-16 Mon ### ### ### 1.355 403,425 0 14.4 14.4 ###
2024-Sep-13 Fri ### ### ### ### 77.3 77.3 0.0
2024-Sep-12 Thu 1.28 ### 1.25 1.28 ### ### ###
2024-Sep-11 Wed ### ### 1.27 1.28 ### ### ###
2024-Sep-10 Tue 1.25 ### 1.245 ### ### ### 0.0
2024-Sep-09 Mon 1.25 1.27 1.245 1.245 ### ### 0.1
2024-Sep-06 Fri 1.25 1.27 1.24 1.255 73.0 73.0 ###
2024-Sep-05 Thu 1.285 1.29 1.24 1.26 21.6 21.6 ###
2024-Sep-04 Wed 1.29 1.29 1.26 1.275 378,784 482,949 34.9 34.9 ###
2024-Sep-03 Tue 1.29 ### 1.28 ### 184,375 ### 85.7 85.7 0.0
2024-Sep-02 Mon ### ### 1.26 1.29 405,246 ### ### ### 0.1
2024-Aug-30 Fri ### 1.355 ### ### 192,348 ### ### ### 0.0
2024-Aug-29 Thu ### ### 1.28 ### ### ### 0.0
2024-Aug-28 Wed 1.355 ### ### ### ### ### 0.0
2024-Aug-27 Tue ### ### ### ### 253,540 0 ### ### 0.0
2024-Aug-26 Mon 1.285 ### 1.27 ### 495,928 ### ### ### 0.0
2024-Aug-23 Fri ### ### ### 1.285 15.2 15.2 ###
2024-Aug-22 Thu ### ### ### 1.325 591,425 0 ### ### 0.1
2024-Aug-21 Wed ### ### ### ### 444,024 0 74.9 74.9 0.0
2024-Aug-20 Tue ### ### ### ### ### ### 0.0
2024-Aug-19 Mon ### 1.42 1.375 1.4 ### ### ###
2024-Aug-16 Fri 1.4 1.425 1.355 1.355 1,220,040 1,695,855 11.5 11.5 ###
2024-Aug-15 Thu ### 1.4 ### ### ### ### 0.0
2024-Aug-14 Wed ### ### ### ### ### ### 0.0
2024-Aug-13 Tue ### 1.4 ### 1.375 515,682 360,977 ### ### 0.1
2024-Aug-12 Mon ### ### 1.345 1.355 401,628 ### ### ### ###
2024-Aug-09 Fri ### ### ### ### 77.5 77.5 0.0
2024-Aug-08 Thu ### 1.355 1.28 1.29 663,183 873,743 ### ### 0.1
2024-Aug-07 Wed ### ### 1.325 1.375 491,087 325,345 ### ### 0.1
2024-Aug-06 Tue ### ### ### 1.355 670,741 0 ### ### ###
2024-Aug-05 Mon 1.4 1.4 ### 1.355 911,956 ### ### ### ###
2024-Aug-02 Fri ### 1.425 ### 1.425 75.7 75.7 ###
2024-Aug-01 Thu 1.525 1.54 1.44 1.45 1,048,580 1,562,384 8.2 8.2 ###
2024-Jul-31 Wed ### 1.58 1.5 1.51 19.9 19.9 0.1
2024-Jul-30 Tue 1.53 1.53 1.49 ### 342,282 516,845 28.3 28.3 0.0
2024-Jul-29 Mon 1.54 1.555 ### ### 409,553 318,427 24.6 24.6 0.0
2024-Jul-26 Fri 1.53 1.54 1.485 ### ### ### 0.0
2024-Jul-25 Thu 1.575 1.575 ### ### 20.7 20.7 0.0
2024-Jul-24 Wed 1.555 ### 1.545 ### 679,356 ### 88.4 88.4 0.0
2024-Jul-23 Tue ### 1.5825 1.53 1.55 27.3 27.3 ###
2024-Jul-22 Mon 1.625 ### 1.55 1.575 ### ### 0.1
2024-Jul-19 Fri ### ### 1.625 1.625 ### ### ###
2024-Jul-18 Thu 1.675 1.685 1.645 ### ### ### 0.0
2024-Jul-17 Wed 1.7 1.73 ### 1.675 ### ### ###
2024-Jul-16 Tue ### 1.7575 ### 1.655 ### ### 0.1
2024-Jul-15 Mon ### 1.71 ### ### 76.0 76.0 0.0
2024-Jul-12 Fri ### ### ### ### 520,847 0 71.5 71.5 0.0
2024-Jul-11 Thu ### ### ### 1.58 26.9 26.9 0.1
2024-Jul-10 Wed ### 1.585 1.545 1.58 ### ### 0.1
2024-Jul-09 Tue ### ### 1.54 1.555 16.3 16.3 ###
2024-Jul-08 Mon ### ### ### ### 333,554 0 ### ### 0.0
2024-Jul-05 Fri ### ### 1.57 1.575 13.8 13.8 0.1
2024-Jul-04 Thu ### 1.645 1.58 1.59 187,175 ### 14.8 14.8 ###
2024-Jul-03 Wed 1.585 1.59 1.57 1.585 ### ### ###
2024-Jul-02 Tue 1.625 1.625 1.57 1.575 289,945 463,187 13.6 13.6 0.1
2024-Jul-01 Mon ### ### 1.57 1.58 1,003,576 ### 20.6 20.6 0.1
2024-Jun-28 Fri ### ### 1.585 ### 68.7 68.7 0.0
2024-Jun-27 Thu 1.55 ### 1.52 ### 500,122 ### 85.6 85.6 0.0
2024-Jun-26 Wed 1.56 1.57 ### 1.56 69.0 69.0 ###
2024-Jun-25 Tue 1.555 1.58 1.525 1.555 433,254 672,626 63.8 63.8 ###
2024-Jun-24 Mon ### ### 1.575 1.58 ### ### 0.1
2024-Jun-21 Fri ### ### ### ### 1,483,984 0 ### ### 0.0
2024-Jun-20 Thu ### ### 1.655 ### 19.8 19.8 0.0
2024-Jun-19 Wed 1.655 1.7 ### ### 409,345 347,943 82.9 82.9 0.0
2024-Jun-18 Tue 1.585 ### 1.585 ### 87.9 87.9 0.0
2024-Jun-17 Mon 1.56 ### 1.555 1.585 493,683 ### 83.7 83.7 ###
2024-Jun-14 Fri 1.585 ### 1.56 1.56 435,270 ### ### ### ###
2024-Jun-13 Thu ### ### 1.575 1.58 513,389 ### ### ### 0.1
2024-Jun-12 Wed ### 1.675 ### ### 836,348 700,441 15.9 15.9 0.0
2024-Jun-11 Tue 1.76 1.76 ### 1.655 756,388 665,621 ### ### 0.1
2024-Jun-07 Fri ### 1.845 1.8 1.82 891,121 ### ### ### ###
2024-Jun-06 Thu 1.75 1.7925 1.73 1.77 ### ### ###
2024-Jun-05 Wed 1.75 1.76 ### 1.76 321,170 282,629 ### ### 0.1
2024-Jun-04 Tue 1.78 1.78 1.73 1.775 508,523 892,457 ### ### ###
2024-Jun-03 Mon 1.8 1.8125 1.73 1.745 424,455 ### 16.3 16.3 0.1
2024-May-31 Fri 1.77 1.82 1.75 1.82 632,957 1,129,828 84.7 84.7 ###
2024-May-30 Thu 1.8 1.81 1.74 1.755 21.3 21.3 0.1
2024-May-29 Wed ### 1.83 1.79 1.81 424,642 ### ### ### ###
2024-May-28 Tue 1.8 1.83 1.785 ### 316,349 ### 40.7 40.7 0.0
2024-May-27 Mon 1.77 1.82 ### 1.79 ### ### 0.1
2024-May-24 Fri 1.745 1.77 ### 1.77 ### ### ###
2024-May-23 Thu ### ### 1.75 1.75 585,446 ### 16.7 16.7 0.1
2024-May-22 Wed 1.83 1.87 1.82 1.84 ### ### ###
2024-May-21 Tue ### ### 1.82 1.83 19.6 19.6 ###
2024-May-20 Mon 1.83 1.885 1.825 1.88 809,683 ### ### ### 0.1
2024-May-17 Fri 1.87 1.88 ### ### ### ### 0.0
2024-May-16 Thu 1.85 1.87 1.84 1.855 66.7 66.7 0.1
2024-May-15 Wed 1.84 1.88 1.79 ### 18.5 18.5 0.0
2024-May-14 Tue 1.785 ### 1.74 1.8 ### ### 0.1
2024-May-13 Mon 1.8 1.86 1.79 1.79 35.0 35.0 0.1
2024-May-10 Fri ### 1.8 ### 1.785 92.4 92.4 0.1
2024-May-09 Thu ### ### ### 1.58 32.8 32.8 0.1
2024-May-08 Wed 1.59 ### 1.56 1.59 66.5 66.5 ###
2024-May-07 Tue ### ### 1.555 1.59 77.4 77.4 ###
2024-May-06 Mon 1.555 1.585 ### 1.555 ### ### ###
2024-May-03 Fri 1.56 1.56 1.52 1.55 223,258 ### 28.6 28.6 ###
2024-May-02 Thu 1.585 ### 1.555 1.555 ### ### ###
2024-May-01 Wed 1.585 1.59 1.54 ### 29.6 29.6 0.0
2024-Apr-30 Tue ### ### ### ### 1,806,242 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 92.7 92.7 0.0
2024-Apr-26 Fri ### ### 1.585 ### 76.1 76.1 0.0
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
2021-Dec-03 Fri 1.49 1.54 1.46 1.53 351,341 ### 88.7 88.7 ###
2021-Dec-02 Thu 1.525 ### 1.4775 1.52 388,257 286,824 ### ### 0.1
2021-Dec-01 Wed 1.5 1.56 ### ### ### ### 0.0
2021-Nov-30 Tue 1.48 1.52 1.44 1.51 394,650 584,082 76.9 76.9 0.1
2021-Nov-29 Mon 1.49 1.55 1.44 1.455 823,272 ### ### ### ###
2021-Nov-26 Fri ### 1.555 1.4 1.49 95.1 95.1 ###
2021-Nov-25 Thu 1.44 1.44 ### 1.41 590,278 ### ### ### ###
2021-Nov-24 Wed ### ### ### 1.42 ### ### ###
2021-Nov-23 Tue 1.45 1.47 1.425 1.44 518,323 750,272 ### ### 0.1
2021-Nov-22 Mon ### 1.475 1.41 1.47 ### ### ###
2021-Nov-19 Fri 1.46 1.485 1.42 1.46 441,147 ### ### ### 0.1
2021-Nov-18 Thu 1.4 1.48 ### ### 837,870 620,023 ### ### 0.0
2021-Nov-17 Wed 1.4 1.4 1.355 ### 378,382 521,221 ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 523,583 0 19.6 19.6 0.0
2021-Nov-15 Mon 1.445 1.485 ### 1.44 765,051 568,050 37.3 37.3 0.1
2021-Nov-12 Fri 1.43 1.47 1.4 ### ### ### 0.0
2021-Nov-11 Thu ### 1.41 ### ### 466,520 ### 83.5 83.5 0.0
2021-Nov-10 Wed 1.45 1.47 ### ### ### ### 0.0
2021-Nov-09 Tue ### 1.445 ### 1.425 749,778 ### ### ### ###
2021-Nov-08 Mon ### 1.4 ### ### 41.6 41.6 0.0
2021-Nov-05 Fri 1.42 1.445 ### ### 513,246 370,820 17.4 17.4 0.0
2021-Nov-04 Thu ### 1.41 ### ### 711,528 501,627 ### ### 0.0
2021-Nov-03 Wed ### 1.43 ### ### 875,045 625,657 42.2 42.2 0.0
2021-Nov-02 Tue 1.425 1.47 ### ### 18.0 18.0 0.0
2021-Nov-01 Mon ### ### ### ### 2,280,054 0 ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 4,168,148 0 ### ### 0.0
2021-Oct-28 Thu 1.76 ### ### ### 10.0 10.0 0.0
2021-Oct-27 Wed 1.85 1.85 ### 1.73 4,124,026 3,814,724 6.1 6.1 ###
2021-Oct-26 Tue 1.7 ### ### ### 99.0 99.0 0.0
2021-Oct-25 Mon 1.625 1.655 1.56 ### ### ### 0.0
2021-Oct-22 Fri ### 1.675 1.5 1.59 1,908,158 ### 9.8 9.8 ###
2021-Oct-21 Thu 1.75 1.77 1.625 ### 1,376,780 2,337,084 8.7 8.7 0.0
2021-Oct-20 Wed 1.7 1.84 ### 1.77 92.4 92.4 ###
2021-Oct-19 Tue 1.7 1.71 ### 1.655 15.6 15.6 0.1
2021-Oct-18 Mon ### 1.7175 1.645 ### ### ### 0.0
2021-Oct-15 Fri ### ### 1.6575 ### 871,472 ### ### ### 0.0
2021-Oct-14 Thu ### ### ### ### 573,577 0 31.9 31.9 0.0
2021-Oct-13 Wed ### ### ### ### 508,887 0 ### ### 0.0
2021-Oct-12 Tue ### 1.71 ### ### 28.4 28.4 0.0
2021-Oct-11 Mon 1.75 1.76 1.7 ### 607,621 1,051,184 ### ### 0.0
2021-Oct-08 Fri 1.75 ### 1.71 1.75 ### ### 0.1
2021-Oct-07 Thu 1.575 1.745 1.575 1.725 986,259 1,637,189 97.9 97.9 ###
2021-Oct-06 Wed 1.55 1.655 1.55 ### ### ### 0.0
2021-Oct-05 Tue ### ### ### ### 592,745 0 76.2 76.2 0.0
2021-Oct-04 Mon ### 1.72 ### ### ### ### 0.0
2021-Oct-01 Fri 1.57 ### 1.53 1.58 1,130,256 864,645 76.2 76.2 0.1
2021-Sep-30 Thu ### ### 1.525 1.58 ### ### 0.1
2021-Sep-29 Wed 1.49 ### ### 1.675 ### ### ###
2021-Sep-28 Tue 1.225 1.48 1.22 ### 5,799,071 7,828,745 ### ### 0.0
2021-Sep-27 Mon ### ### ### 1.22 ### ### 0.1
2021-Sep-24 Fri 1.185 1.24 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 99.0 99.0 0.0
2021-Sep-22 Wed 0.85 0.85 0.82 0.82 ### ### 0.1
2021-Sep-21 Tue 0.86 0.88 0.8 0.85 217,453 ### ### ### ###
2021-Sep-20 Mon ### ### 0.875 0.88 52.6 52.6 0.1
2021-Sep-17 Fri 0.86 ### 0.85 ### 1,146,750 ### ### ### 0.0
2021-Sep-16 Thu 0.79 0.87 0.78 0.855 96.2 96.2 ###
2021-Sep-15 Wed 0.755 0.79 0.755 0.79 ### ### ###
2021-Sep-14 Tue 0.74 0.76 0.73 0.76 84.0 84.0 0.1
2021-Sep-13 Mon 0.73 0.745 0.73 0.745 217,946 ### 81.1 81.1 ###
2021-Sep-10 Fri 0.73 ### 0.73 0.73 ### ### 0.1
2021-Sep-09 Thu 0.73 0.73 0.72 0.72 93,683 67,920 49.1 49.1 ###
2021-Sep-08 Wed 0.74 0.745 0.725 ### 36.1 36.1 0.0
2021-Sep-07 Tue 0.75 0.75 0.74 0.74 61,452 45,781 29.5 29.5 0.1
2021-Sep-06 Mon ### ### 0.73 ### 59,989 ### 13.6 13.6 0.0
2021-Sep-03 Fri 0.725 0.75 0.725 0.745 81.5 81.5 ###
2021-Sep-02 Thu 0.745 0.76 0.72 0.72 ### ### ###
2021-Sep-01 Wed 0.775 0.775 0.74 0.775 62.8 62.8 0.1
2021-Aug-31 Tue 0.745 0.775 0.745 0.775 79,757 ### ### ### 0.1
2021-Aug-30 Mon ### 0.77 0.73 0.77 92.3 92.3 0.1
2021-Aug-27 Fri 0.71 ### 0.71 ### 284,483 ### ### ### 0.0
2021-Aug-26 Thu 0.685 ### ### ### 320,144 0 89.1 89.1 0.0
2021-Aug-25 Wed 0.7 0.7 0.685 0.685 297,050 ### ### ### 0.0
2021-Aug-24 Tue 0.72 0.72 ### 0.7 333,788 ### 15.1 15.1 ###
2021-Aug-23 Mon 0.72 0.725 0.72 0.72 ### ### ###
2021-Aug-20 Fri 0.72 0.725 0.72 0.72 77.8 77.8 ###
2021-Aug-19 Thu 0.74 0.74 0.72 0.725 22.6 22.6 ###
2021-Aug-18 Wed 0.75 0.75 0.74 0.75 65.4 65.4 ###
2021-Aug-17 Tue 0.745 0.75 0.745 0.75 154,441 115,444 ### ### ###
2021-Aug-16 Mon 0.76 0.77 0.745 0.745 33.2 33.2 ###
2021-Aug-13 Fri 0.775 0.775 0.755 0.77 30.5 30.5 0.1
2021-Aug-12 Thu 0.78 0.785 0.775 0.775 131,843 ### 33.8 33.8 0.1
2021-Aug-11 Wed ### 0.785 ### 0.785 84.1 84.1 ###
2021-Aug-10 Tue 0.78 0.78 ### ### 48,150 18,778 21.9 21.9 0.0
2021-Aug-09 Mon 0.8 0.8 0.77 0.78 20.0 20.0 0.1
2021-Aug-06 Fri 0.8 ### ### ### 69.4 69.4 0.0
2021-Aug-05 Thu 0.8 0.81 0.79 0.8 ### ### 0.1
2021-Aug-04 Wed 0.8 0.82 ### 0.82 85.6 85.6 0.1
2021-Aug-03 Tue 0.785 0.8 0.78 0.8 99,921 ### ### ### 0.1
2021-Aug-02 Mon ### ### 0.785 ### ### ### 0.0
2021-Jul-30 Fri 0.8 0.8 0.79 0.8 ### ### 0.1
2021-Jul-29 Thu 0.785 0.8 0.78 0.8 192,221 151,854 ### ### 0.1
2021-Jul-28 Wed 0.81 0.81 ### 0.775 231,548 93,776 ### ### 0.1
2021-Jul-27 Tue 0.82 0.82 0.79 ### 233,775 188,188 39.9 39.9 0.0
2021-Jul-26 Mon 0.82 0.83 0.81 0.825 86,682 71,079 78.6 78.6 0.1
2021-Jul-23 Fri 0.84 0.84 ### 0.84 42,378 ### 60.6 60.6 ###
2021-Jul-22 Thu 0.825 0.83 0.82 0.83 97,183 80,175 71.7 71.7 ###
2021-Jul-21 Wed 0.85 0.85 0.825 0.825 68,658 ### 14.0 14.0 0.1
2021-Jul-20 Tue 0.84 0.845 0.82 0.83 127,382 106,045 29.2 29.2 ###
2021-Jul-19 Mon 0.845 0.86 0.845 0.85 78,841 ### ### ### ###
2021-Jul-16 Fri 0.84 0.86 0.83 0.85 ### ### ###
2021-Jul-15 Thu 0.825 ### 0.825 0.85 172,080 70,983 89.8 89.8 ###
2021-Jul-14 Wed 0.82 0.84 0.82 0.84 145,720 120,947 ### ### ###
2021-Jul-13 Tue 0.82 0.83 0.81 0.81 ### ### 0.1
2021-Jul-12 Mon 0.825 0.83 0.82 0.82 39.7 39.7 0.1
2021-Jul-09 Fri 0.82 0.83 0.81 0.825 78.3 78.3 0.1
2021-Jul-08 Thu ### 0.84 0.79 0.83 84.6 84.6 ###
2021-Jul-07 Wed 0.77 0.82 0.77 ### ### ### 0.0
2021-Jul-06 Tue 0.825 0.825 0.73 0.76 1,129,026 ### 3.3 3.3 0.1
2021-Jul-05 Mon 0.845 0.845 0.82 0.825 160,821 133,883 22.0 22.0 0.1
2021-Jul-02 Fri ### 0.85 0.83 0.85 ### ### ###
2021-Jul-01 Thu 0.83 0.855 0.82 0.855 153,356 ### ### ### ###
2021-Jun-30 Wed 0.81 0.87 0.81 0.84 85.4 85.4 ###
2021-Jun-29 Tue 0.855 0.88 0.85 0.87 83.3 83.3 0.1
2021-Jun-28 Mon 0.845 0.86 0.83 0.86 ### ### ###
2021-Jun-25 Fri 0.855 0.855 0.825 0.83 16.6 16.6 ###
2021-Jun-24 Thu 0.85 ### 0.845 ### ### ### 0.0


1 2 3 4 5 6 7 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 2026-03-20 22:03:37 thru 2026-03-20 22:03:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000