Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-Jun-08 02:04:21 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(KGN) KOGAN.COM LTD Daily Prices...

     Prev Section TOC    Company Info for KGN    Limits Next Section


Company Details for (KGN) KOGAN.COM LTD

Listing Code KGN
Listing Name KOGAN.COM LTD
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for KGN .. Thursday 29th May 2025

KGN 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 25.57 ### 99.8


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (KGN) KOGAN.COM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### 4.045 ### ### 430,278 ### ### ### 0.0
2025-Jun-03 Tue ### ### 3.86 3.87 809,721 ### ### ### ###
2025-Jun-02 Mon ### ### 3.86 ### ### ### 0.0
2025-May-30 Fri ### ### ### ### 332,026 0 16.4 16.4 0.0
2025-May-29 Thu ### ### ### ### 360,858 0 74.9 74.9 0.0
2025-May-28 Wed ### ### ### ### 716,840 0 ### ### 0.0
2025-May-27 Tue ### ### ### ### 36.1 36.1 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri ### ### ### ### 77.0 77.0 0.0
2025-May-22 Thu 4 ### ### 4 841,120 0 ### ### 0.3
2025-May-21 Wed ### ### 4 ### 992,648 ### ### ### 0.0
2025-May-20 Tue 4 ### ### ### 85.6 85.6 0.0
2025-May-19 Mon 4.53 4.57 4.48 4.52 235,981 ### 46.0 46.0 0.3
2025-May-16 Fri ### ### 4.53 4.53 11.7 11.7 ###
2025-May-15 Thu 4.78 4.8 ### ### 240,284 576,681 ### ### 0.0
2025-May-14 Wed 4.78 4.89 4.76 4.79 313,588 ### 70.1 70.1 0.3
2025-May-13 Tue 4.8 4.87 4.73 4.75 ### ### ###
2025-May-12 Mon 4.75 4.88 ### 4.72 316,329 771,842 36.4 36.4 0.3
2025-May-09 Fri ### 4.77 ### 4.73 232,049 ### ### ### 0.3
2025-May-08 Thu ### 4.7 ### ### 167,327 ### 61.1 61.1 0.0
2025-May-07 Wed 4.54 ### 4.49 ### ### ### 0.0
2025-May-06 Tue 4.55 ### 4.5 4.55 ### ### 0.3
2025-May-05 Mon ### 4.72 4.52 4.55 26.7 26.7 0.3
2025-May-02 Fri ### 4.71 4.56 ### 222,249 1,030,124 ### ### 0.0
2025-May-01 Thu 4.49 ### 4.49 ### ### ### 0.0
2025-Apr-30 Wed ### ### 4.48 4.51 318,351 ### ### ### 0.3
2025-Apr-29 Tue 4.54 ### 4.49 ### 205,273 ### ### ### 0.0
2025-Apr-28 Mon 4.49 ### 4.46 4.52 77.2 77.2 0.3
2025-Apr-24 Thu 4.48 4.53 4.45 4.53 145,773 654,520 ### ### ###
2025-Apr-23 Wed ### 4.45 4.28 4.44 335,673 ### 86.6 86.6 0.3
2025-Apr-22 Tue ### ### 4.23 4.24 25.3 25.3 0.3
2025-Apr-17 Thu ### ### 4.28 ### 357,644 765,358 59.3 59.3 0.0
2025-Apr-16 Wed ### 4.41 ### ### 68.0 68.0 0.0
2025-Apr-15 Tue 4.41 4.48 ### ### 33.4 33.4 0.0
2025-Apr-14 Mon ### 4.49 ### 4.42 ### ### 0.3
2025-Apr-11 Fri 4.4 4.4 4.22 ### 481,474 2,075,152 23.0 23.0 0.0
2025-Apr-10 Thu 4.25 4.51 4.25 4.48 90.5 90.5 ###
2025-Apr-09 Wed ### 4.085 ### ### 393,881 ### 38.1 38.1 0.0
2025-Apr-08 Tue ### ### ### ### ### ### 0.0
2025-Apr-07 Mon 4 ### 3.83 4 71.2 71.2 0.3
2025-Apr-04 Fri ### ### ### ### ### ### 0.0
2025-Apr-03 Thu 4.41 4.45 4.26 4.42 463,856 ### 71.5 71.5 0.3
2025-Apr-02 Wed 4.51 4.54 4.41 4.42 27.4 27.4 0.3
2025-Apr-01 Tue ### ### 4.5 4.5 282,944 636,624 ### ### ###
2025-Mar-31 Mon ### ### ### ### 282,143 0 ### ### 0.0
2025-Mar-28 Fri 4.76 4.79 ### 4.74 29.6 29.6 0.3
2025-Mar-27 Thu 4.77 ### 4.74 4.74 226,957 537,888 ### ### 0.3
2025-Mar-26 Wed 4.76 4.82 4.71 4.81 173,780 ### ### ### ###
2025-Mar-25 Tue 4.72 4.8 ### 4.74 ### ### 0.3
2025-Mar-24 Mon ### ### 4.59 ### ### ### 0.0
2025-Mar-21 Fri ### 4.75 4.53 ### ### ### 0.0
2025-Mar-20 Thu ### 4.7 4.55 ### ### ### 0.0
2025-Mar-19 Wed 4.7 4.7 ### 4.58 326,873 768,151 ### ### 0.3
2025-Mar-18 Tue ### 4.75 ### ### 327,651 778,171 71.2 71.2 0.0
2025-Mar-17 Mon ### ### ### ### 225,746 0 ### ### 0.0
2025-Mar-14 Fri 4.51 4.58 4.47 4.58 ### ### 0.3
2025-Mar-13 Thu 4.7 4.77 4.56 4.56 374,129 ### ### ### 0.3
2025-Mar-12 Wed 4.58 4.76 4.54 4.73 ### ### 0.3
2025-Mar-11 Tue 4.7 4.7 4.51 ### ### ### 0.0
2025-Mar-10 Mon 4.71 4.76 ### 4.76 379,558 903,348 ### ### ###
2025-Mar-07 Fri 4.79 4.79 ### ### ### ### 0.0
2025-Mar-06 Thu 4.89 4.89 4.8 4.84 280,142 1,357,287 ### ### 0.3
2025-Mar-05 Wed ### ### 4.76 4.86 27.4 27.4 0.3
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### ### ### 0.0
2025-Feb-28 Fri 5.2 ### ### ### ### ### 0.0
2025-Feb-27 Thu ### 5.28 4.83 5.26 1,179,925 5,964,520 ### ### 0.4
2025-Feb-26 Wed ### 5 4.56 ### 1,950,087 ### ### ### 0.0
2025-Feb-25 Tue ### ### ### ### 95.8 95.8 0.0
2025-Feb-24 Mon 4.73 4.84 ### 4.4 ### ### 0.3
2025-Feb-21 Fri 4.51 4.54 4.46 4.5 ### ### ###
2025-Feb-20 Thu 4.57 4.57 4.48 4.52 492,372 2,227,983 ### ### 0.3
2025-Feb-19 Wed ### 4.7 4.56 4.59 472,541 ### 33.5 33.5 0.3
2025-Feb-18 Tue 4.71 4.72 ### ### ### ### 0.0
2025-Feb-17 Mon ### 4.72 4.54 ### ### ### 0.0
2025-Feb-14 Fri 4.47 ### 4.46 ### 418,579 ### 86.0 86.0 0.0
2025-Feb-13 Thu 4.42 4.49 ### 4.47 331,473 744,156 ### ### ###
2025-Feb-12 Wed 4.43 4.43 ### ### 467,083 1,034,588 ### ### 0.0
2025-Feb-11 Tue 4.44 4.47 4.4 4.44 ### ### 0.3
2025-Feb-10 Mon 4.45 4.49 4.4 4.45 417,871 ### ### ### 0.3
2025-Feb-07 Fri 4.55 4.56 4.47 4.49 20.1 20.1 ###
2025-Feb-06 Thu 4.55 ### 4.48 4.52 ### ### 0.3
2025-Feb-05 Wed 4.5 4.56 4.43 4.5 674,085 ### 64.3 64.3 ###
2025-Feb-04 Tue ### ### 4.49 4.49 851,358 ### 12.4 12.4 ###
2025-Feb-03 Mon 4.75 4.75 ### ### 649,644 ### ### ### 0.0
2025-Jan-31 Fri 4.7 4.83 ### 4.77 ### ### ###
2025-Jan-30 Thu 4.8 4.8 ### ### ### ### 0.0
2025-Jan-29 Wed 4.75 ### 4.72 4.75 59.2 59.2 ###
2025-Jan-28 Tue ### ### 4.79 4.79 1,370,429 3,282,177 11.3 11.3 0.3
2025-Jan-24 Fri 5.48 5.58 ### ### 3,603,985 ### 3.8 3.8 0.0
2025-Jan-23 Thu 6 ### ### ### 39.3 39.3 0.0
2025-Jan-22 Wed 5.87 ### 5.87 ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 464,057 0 ### ### 0.0
2025-Jan-20 Mon ### ### 5.56 ### 354,258 ### 72.3 72.3 0.0
2025-Jan-17 Fri 5.54 ### 5.52 ### 325,188 ### ### ### 0.0
2025-Jan-16 Thu 5.51 5.59 5.47 5.54 ### ### 0.4
2025-Jan-15 Wed 5.5 5.57 5.42 5.45 ### ### ###
2025-Jan-14 Tue 5.8 5.89 5.5 5.56 9.9 9.9 0.4
2025-Jan-13 Mon 5.85 5.86 ### 5.85 340,687 ### 76.0 76.0 0.4
2025-Jan-10 Fri 5.86 ### 5.76 5.85 ### ### 0.4
2025-Jan-09 Thu ### ### 5.82 5.88 249,670 ### 28.3 28.3 0.4
2025-Jan-08 Wed 6 6 5.86 ### ### ### 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon ### 6.23 ### ### 274,971 ### 29.6 29.6 0.0
2025-Jan-03 Fri ### 6.27 ### ### 71.1 71.1 0.0
2025-Jan-02 Thu ### 6.21 ### ### 266,429 ### ### ### 0.0
2024-Dec-31 Tue ### 6.22 ### 6.21 ### ### ###
2024-Dec-30 Mon ### ### ### ### 223,284 0 14.9 14.9 0.0
2024-Dec-27 Fri 6.25 ### 6.23 ### 68.9 68.9 0.0
2024-Dec-24 Tue ### 6.26 ### 6.24 ### ### 0.4
2024-Dec-23 Mon ### ### ### ### 67.2 67.2 0.0
2024-Dec-20 Fri ### 6.25 ### ### 616,479 ### 24.2 24.2 0.0
2024-Dec-19 Thu ### ### ### ### 972,853 0 86.5 86.5 0.0
2024-Dec-18 Wed ### ### ### ### 96.5 96.5 0.0
2024-Dec-17 Tue 5.5 ### 5.4 ### 439,023 ### 82.9 82.9 0.0
2024-Dec-16 Mon ### 5.7 5.48 5.5 ### ### 0.4
2024-Dec-13 Fri 5.72 5.84 ### ### 28.8 28.8 0.0
2024-Dec-12 Thu 5.58 5.74 5.58 5.73 ### ### ###
2024-Dec-11 Wed 5.7 5.7 5.51 ### ### ### 0.0
2024-Dec-10 Tue ### ### 5.55 ### 34.9 34.9 0.0
2024-Dec-09 Mon 5.72 5.72 ### ### ### ### 0.0
2024-Dec-06 Fri 5.45 5.75 5.45 5.72 92.0 92.0 0.4
2024-Dec-05 Thu ### 5.45 ### 5.43 1,113,548 ### 95.9 95.9 0.4
2024-Dec-04 Wed ### ### 5 ### 266,240 ### 74.7 74.7 0.0
2024-Dec-03 Tue 5 ### 5 ### ### ### 0.0
2024-Dec-02 Mon 5 ### ### ### 129,329 0 ### ### 0.0
2024-Nov-29 Fri ### 5 4.89 ### 76.5 76.5 0.0
2024-Nov-28 Thu ### 5 ### ### ### ### 0.0
2024-Nov-27 Wed ### ### 4.88 ### ### ### 0.0
2024-Nov-26 Tue 5 ### ### ### 25.5 25.5 0.0
2024-Nov-25 Mon 4.8 ### ### ### 565,644 0 89.8 89.8 0.0
2024-Nov-22 Fri ### 5.23 ### 4.75 772,452 ### 5.0 5.0 ###
2024-Nov-21 Thu 5 ### 4.82 4.88 ### ### 0.3
2024-Nov-20 Wed 4.85 ### 4.83 ### 363,549 877,970 88.8 88.8 0.0
2024-Nov-19 Tue 4.81 4.83 4.73 4.82 64.2 64.2 0.3
2024-Nov-18 Mon ### ### 4.76 4.85 ### ### ###
2024-Nov-15 Fri 4.89 ### 4.88 ### ### ### 0.0
2024-Nov-14 Thu 4.89 ### 4.845 4.88 153,786 372,546 40.7 40.7 0.3
2024-Nov-13 Wed 4.88 ### 4.81 4.89 72.4 72.4 ###
2024-Nov-12 Tue 4.74 4.86 4.72 4.85 ### ### ###
2024-Nov-11 Mon 4.89 ### 4.72 4.79 21.0 21.0 0.3
2024-Nov-08 Fri ### ### 4.82 4.87 27.5 27.5 0.3
2024-Nov-07 Thu 4.87 ### 4.82 4.89 77.5 77.5 ###
2024-Nov-06 Wed 4.82 ### 4.82 4.87 ### ### 0.3
2024-Nov-05 Tue 4.79 4.87 4.77 4.8 205,887 992,375 75.1 75.1 0.3
2024-Nov-04 Mon 4.75 4.83 4.75 4.77 ### ### ###
2024-Nov-01 Fri ### 4.75 4.56 4.73 419,344 1,952,046 ### ### 0.3
2024-Oct-31 Thu ### 4.74 ### ### 374,751 888,159 30.6 30.6 0.0
2024-Oct-30 Wed 4.82 4.83 4.7 4.72 533,183 ### ### ### 0.3
2024-Oct-29 Tue ### 4.81 ### 4.81 ### ### ###
2024-Oct-28 Mon ### 4.72 4.59 ### 334,128 ### 80.1 80.1 0.0
2024-Oct-25 Fri ### ### 4.54 ### 305,753 694,059 ### ### 0.0
2024-Oct-24 Thu ### ### 4.55 ### ### ### 0.0
2024-Oct-23 Wed 4.58 ### 4.55 ### 259,147 589,559 ### ### 0.0
2024-Oct-22 Tue ### ### 4.55 4.58 316,741 720,585 27.9 27.9 0.3
2024-Oct-21 Mon ### ### 4.59 ### 264,389 606,772 78.1 78.1 0.0
2024-Oct-18 Fri 4.75 4.755 ### ### ### ### 0.0
2024-Oct-17 Thu 4.77 4.83 4.72 4.77 309,148 1,476,181 ### ### ###
2024-Oct-16 Wed ### ### 4.76 4.78 659,955 ### ### ### ###
2024-Oct-15 Tue ### ### 4.87 ### 7.3 7.3 0.0
2024-Oct-14 Mon ### ### ### ### 241,022 0 ### ### 0.0
2024-Oct-11 Fri ### 5.2 ### ### 67.2 67.2 0.0
2024-Oct-10 Thu ### 5.23 ### ### 32.9 32.9 0.0
2024-Oct-09 Wed ### 5.255 ### ### 306,271 804,727 69.8 69.8 0.0
2024-Oct-08 Tue ### 5.28 ### ### 416,475 ### ### ### 0.0
2024-Oct-07 Mon ### 5.24 ### ### 76.5 76.5 0.0
2024-Oct-04 Fri ### ### ### ### 273,340 0 ### ### 0.0
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed ### 5.2 ### ### 732,081 ### 22.4 22.4 0.0
2024-Oct-01 Tue ### ### ### ### 281,358 0 36.7 36.7 0.0
2024-Sep-30 Mon ### 5.24 ### ### 615,451 1,612,481 ### ### 0.0
2024-Sep-27 Fri 5.23 5.23 ### ### ### ### 0.0
2024-Sep-26 Thu ### 5.22 ### 5.21 566,174 ### 72.1 72.1 0.4
2024-Sep-25 Wed ### ### ### ### 595,427 0 69.9 69.9 0.0
2024-Sep-24 Tue ### ### 5 ### 74.9 74.9 0.0
2024-Sep-23 Mon ### ### ### ### 321,059 0 ### ### 0.0
2024-Sep-20 Fri ### ### ### 5 941,972 0 72.9 72.9 0.4
2024-Sep-19 Thu ### ### 4.85 ### 321,056 ### 27.8 27.8 0.0
2024-Sep-18 Wed 4.79 ### 4.79 ### 86.4 86.4 0.0
2024-Sep-17 Tue 4.85 ### 4.79 4.82 28.4 28.4 0.3
2024-Sep-16 Mon ### 4.87 ### 4.83 89.5 89.5 0.3
2024-Sep-13 Fri 4.79 4.825 ### ### 309,842 ### 17.6 17.6 0.0
2024-Sep-12 Thu 4.7 4.82 ### 4.79 450,483 ### 76.7 76.7 0.3
2024-Sep-11 Wed 4.56 4.73 4.44 ### 748,372 3,431,285 ### ### 0.0
2024-Sep-10 Tue 4.57 ### 4.47 4.56 ### ### 0.3
2024-Sep-09 Mon 4.56 4.56 4.46 4.54 29.4 29.4 0.3
2024-Sep-06 Fri ### 4.7 ### ### 367,650 863,977 26.9 26.9 0.0
2024-Sep-05 Thu ### 4.73 ### ### 448,148 1,059,870 71.1 71.1 0.0
2024-Sep-04 Wed 4.8 4.8 ### ### 560,882 ### 18.4 18.4 0.0
2024-Sep-03 Tue ### ### ### 4.88 92.7 92.7 0.3
2024-Sep-02 Mon ### 4.7 4.59 ### 33.6 33.6 0.0
2024-Aug-30 Fri 4.77 4.8 ### 4.71 391,651 ### 17.8 17.8 ###
2024-Aug-29 Thu ### 4.83 ### 4.74 82.8 82.8 0.3
2024-Aug-28 Wed 4.78 4.79 4.56 ### 18.8 18.8 0.0
2024-Aug-27 Tue ### ### 4.75 4.77 14.1 14.1 ###
2024-Aug-26 Mon ### ### 4.49 4.85 ### ### ###
2024-Aug-23 Fri 4.25 ### 4.24 ### ### ### 0.0
2024-Aug-22 Thu 4.29 ### 4.25 4.29 248,122 527,259 67.9 67.9 ###
2024-Aug-21 Wed 4.29 ### 4.21 4.29 60.4 60.4 ###
2024-Aug-20 Tue 4.42 4.53 ### ### 25.8 25.8 0.0
2024-Aug-19 Mon ### 4.44 ### 4.41 76.2 76.2 ###
2024-Aug-16 Fri ### 4.41 4.28 ### ### ### 0.0
2024-Aug-15 Thu 4.23 ### 4.21 4.27 ### ### ###
2024-Aug-14 Wed 4.25 4.26 ### 4.22 28.3 28.3 ###
2024-Aug-13 Tue ### ### ### 4.22 93.0 93.0 ###
2024-Aug-12 Mon ### ### ### ### 30.1 30.1 0.0
2024-Aug-09 Fri ### ### ### ### ### ### 0.0
2024-Aug-08 Thu ### ### ### ### 696,926 0 ### ### 0.0
2024-Aug-07 Wed ### ### ### ### ### ### 0.0
2024-Aug-06 Tue ### ### ### ### 515,275 0 77.7 77.7 0.0
2024-Aug-05 Mon ### 4.21 ### ### ### ### 0.0
2024-Aug-02 Fri 4.41 4.45 ### ### ### ### 0.0
2024-Aug-01 Thu 4.56 4.58 4.44 4.52 566,147 2,553,322 29.0 29.0 0.3
2024-Jul-31 Wed 4.24 4.53 4.24 4.52 907,679 3,980,172 93.4 93.4 0.3
2024-Jul-30 Tue 4.21 4.28 ### 4.24 1,092,547 2,338,050 ### ### 0.3
2024-Jul-29 Mon ### ### ### ### 2,776,673 0 ### ### 0.0
2024-Jul-26 Fri ### 4.4 4.29 ### 75.4 75.4 0.0
2024-Jul-25 Thu ### ### 4.26 4.29 294,356 626,978 26.0 26.0 ###
2024-Jul-24 Wed 4.41 ### ### 4.41 181,853 0 ### ### ###
2024-Jul-23 Tue 4.4 4.48 ### 4.41 317,959 712,228 70.5 70.5 ###
2024-Jul-22 Mon ### 4.41 ### ### 377,878 833,220 ### ### 0.0
2024-Jul-19 Fri 4.48 4.48 ### 4.42 21.9 21.9 0.3
2024-Jul-18 Thu 4.54 4.575 4.48 4.54 ### ### 0.3
2024-Jul-17 Wed 4.5 ### 4.49 4.54 74.3 74.3 0.3
2024-Jul-16 Tue 4.52 ### 4.45 4.49 ### ### ###
2024-Jul-15 Mon 4.46 4.58 4.41 4.51 639,124 ### ### ### 0.3
2024-Jul-12 Fri 4.28 4.56 4.21 4.45 945,820 4,147,420 ### ### 0.3
2024-Jul-11 Thu ### ### ### 4.28 ### ### 0.3
2024-Jul-10 Wed ### ### ### ### 1,083,077 0 34.0 34.0 0.0
2024-Jul-09 Tue 4.21 4.21 ### ### ### ### 0.0
2024-Jul-08 Mon 4.22 4.25 ### ### ### ### 0.0
2024-Jul-05 Fri ### 4.28 ### 4.22 317,920 680,348 ### ### ###
2024-Jul-04 Thu 4.25 4.29 ### ### 545,624 ### ### ### 0.0
2024-Jul-03 Wed 4.22 ### 4.22 4.23 380,277 802,384 ### ### 0.3
2024-Jul-02 Tue 4.29 ### ### 4.22 378,281 0 22.4 22.4 ###
2024-Jul-01 Mon ### ### ### 4.29 86.9 86.9 ###
2024-Jun-28 Fri 4.21 4.24 ### ### 723,340 1,533,480 26.8 26.8 0.0
2024-Jun-27 Thu 4.21 4.24 ### ### 411,349 872,059 24.7 24.7 0.0
2024-Jun-26 Wed ### 4.255 ### 4.24 908,180 1,932,152 ### ### 0.3
2024-Jun-25 Tue 4.25 ### ### 4.2 542,824 0 25.4 25.4 ###
2024-Jun-24 Mon ### 4.41 ### 4.25 ### ### ###
2024-Jun-21 Fri 4.45 4.51 ### ### 20.9 20.9 0.0
2024-Jun-20 Thu 4.47 4.49 4.4 4.43 ### ### ###
2024-Jun-19 Wed 4.45 4.5 4.42 4.47 297,954 1,328,874 72.9 72.9 ###
2024-Jun-18 Tue 4.41 4.475 ### 4.45 275,351 ### ### ### 0.3
2024-Jun-17 Mon 4.45 4.47 ### 4.41 ### ### ###
2024-Jun-14 Fri 4.45 4.48 4.4 4.44 39.7 39.7 0.3
2024-Jun-13 Thu 4.46 4.54 4.43 4.45 ### ### 0.3
2024-Jun-12 Wed 4.4 4.485 ### 4.45 81.7 81.7 0.3
2024-Jun-11 Tue ### 4.45 ### 4.42 333,489 ### ### ### 0.3
2024-Jun-07 Fri ### 4.41 4.25 4.4 424,156 ### ### ### 0.3
2024-Jun-06 Thu 4.42 4.43 4.26 4.28 ### ### 0.3
2024-Jun-05 Wed ### ### 4.25 ### 540,854 ### ### ### 0.0
2024-Jun-04 Tue ### 4.375 4.29 4.29 ### ### ###
2024-Jun-03 Mon 4.4 4.44 ### ### ### ### 0.0
2024-May-31 Fri 4.45 4.51 ### ### ### ### 0.0
2024-May-30 Thu 4.56 4.56 4.41 4.44 725,523 3,253,970 20.5 20.5 0.3
2024-May-29 Wed 4.56 ### 4.55 4.58 511,983 ### 76.0 76.0 0.3
2024-May-28 Tue ### ### 4.56 4.59 37.7 37.7 0.3
2024-May-27 Mon 4.55 ### 4.53 ### 82.1 82.1 0.0
2024-May-24 Fri 4.57 4.57 4.53 4.54 ### ### 0.3
2024-May-23 Thu ### ### 4.55 ### 67.2 67.2 0.0
2024-May-22 Wed 4.77 4.79 ### ### 593,721 ### 20.4 20.4 0.0
2024-May-21 Tue 4.78 4.84 4.72 4.73 565,670 ### ### ### 0.3
2024-May-20 Mon 4.85 4.89 4.75 4.78 23.2 23.2 ###
2024-May-17 Fri 4.88 ### 4.79 4.81 443,949 1,063,257 ### ### ###
2024-May-16 Thu 4.83 ### 4.82 ### 875,172 ### 83.8 83.8 0.0
2024-May-15 Wed 4.8 4.81 4.72 4.79 520,347 2,479,453 ### ### 0.3
2024-May-14 Tue 4.7 4.78 ### 4.78 365,542 873,645 81.2 81.2 ###
2024-May-13 Mon 4.7 4.73 ### 4.71 ### ### ###
2024-May-10 Fri ### 4.72 ### ### 644,275 1,520,489 ### ### 0.0
2024-May-09 Thu 4.79 4.81 4.7 4.75 ### ### ###
2024-May-08 Wed ### 5 4.78 4.78 16.5 16.5 ###
2024-May-07 Tue 4.76 ### 4.76 ### 1,146,057 ### 85.3 85.3 0.0
2024-May-06 Mon 4.85 4.85 4.71 4.71 884,886 4,229,755 ### ### ###
2024-May-03 Fri 4.78 ### 4.7 4.83 1,393,678 3,275,143 76.6 76.6 0.3
2024-May-02 Thu ### 5 4.74 4.74 10.5 10.5 0.3
2024-May-01 Wed ### ### ### ### 72.0 72.0 0.0
2024-Apr-30 Tue ### ### ### ### 86.4 86.4 0.0
2024-Apr-29 Mon ### ### ### ### 1,569,426 0 14.2 14.2 0.0
2024-Apr-26 Fri ### 5.29 ### ### 3,045,087 8,054,255 74.6 74.6 0.0
2024-Apr-24 Wed ### ### ### ### 6,338,041 0 1.1 1.1 0.0
2024-Apr-23 Tue 6.78 ### 6.76 ### 90.6 90.6 0.0
2024-Apr-22 Mon ### ### ### ### 1,166,527 0 ### ### 0.0
2024-Apr-19 Fri ### ### 6.58 ### 17.7 17.7 0.0
2024-Apr-18 Thu ### ### ### ### ### ### 0.0
2024-Apr-17 Wed ### 7.24 ### ### ### ### 0.0
2024-Apr-16 Tue 7.57 7.57 ### ### 417,120 ### ### ### 0.0
2024-Apr-15 Mon 7.59 7.72 7.51 7.57 249,683 ### ### ### ###
2024-Apr-12 Fri 7.85 ### 7.7 7.76 279,041 ### ### ### 0.6
2024-Apr-11 Thu 7.83 ### ### ### 74.0 74.0 0.0
2024-Apr-10 Wed ### ### ### ### 24.7 24.7 0.0
2024-Apr-09 Tue 7.85 ### 7.85 ### 85.7 85.7 0.0
2024-Apr-08 Mon ### ### ### 7.79 82.4 82.4 ###
2024-Apr-05 Fri 7.85 7.885 7.54 7.72 846,477 6,528,453 19.8 19.8 ###
2024-Apr-04 Thu ### ### 7.76 ### 64.6 64.6 0.0
2024-Apr-03 Wed 8 ### ### ### 298,885 0 ### ### 0.0
2024-Apr-02 Tue 7.88 ### 7.8 8 76.6 76.6 ###
2024-Mar-28 Thu ### ### 7.71 7.89 391,559 1,509,459 ### ### ###
2024-Mar-27 Wed ### ### 7.87 ### 242,255 953,273 ### ### 0.0
2024-Mar-26 Tue ### 8.055 7.8 ### 313,525 ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 74.2 74.2 0.0
2024-Mar-22 Fri 8.24 ### ### ### 16.9 16.9 0.0
2024-Mar-21 Thu ### 8.4 ### ### 481,442 2,022,056 ### ### 0.0
2024-Mar-20 Wed ### ### 8 ### 340,742 ### 78.2 78.2 0.0
2024-Mar-19 Tue ### 8.42 7.88 ### 747,982 6,096,053 ### ### 0.0
2024-Mar-18 Mon 8.28 8.44 8.25 ### 331,350 ### 77.6 77.6 0.0
2024-Mar-15 Fri 8.49 8.53 ### 8.41 26.3 26.3 ###
2024-Mar-14 Thu 8.4 ### 8.4 ### 473,377 1,988,183 ### ### 0.0
2024-Mar-13 Wed ### 8.73 ### ### ### ### 0.0
2024-Mar-12 Tue 8.51 ### ### ### ### ### 0.0
2024-Mar-11 Mon 8.27 8.48 8.22 8.45 545,727 4,556,820 86.0 86.0 ###
2024-Mar-08 Fri 8.22 ### ### ### 1,087,080 0 ### ### 0.0
2024-Mar-07 Thu ### 8.29 ### 8.2 70.6 70.6 0.6
2024-Mar-06 Wed ### 8.26 7.85 ### ### ### 0.0
2024-Mar-05 Tue ### 8.28 ### ### ### ### 0.0
2024-Mar-04 Mon ### ### 7.73 ### ### ### 0.0
2024-Mar-01 Fri ### ### 7.78 ### ### ### 0.0
2024-Feb-29 Thu ### ### 7.86 ### 665,286 2,614,573 ### ### 0.0
2024-Feb-28 Wed 7.82 ### ### ### 74.9 74.9 0.0
2024-Feb-27 Tue 7.7 ### ### 7.8 ### ### 0.6
2024-Feb-26 Mon 6.44 7.57 6.44 7.57 3,898,055 27,305,875 99.2 99.2 ###
2024-Feb-23 Fri ### 6.26 ### ### 456,056 1,427,455 ### ### 0.0
2024-Feb-22 Thu ### ### ### ### 231,546 0 67.9 67.9 0.0
2024-Feb-21 Wed ### 6.28 ### ### ### ### 0.0
2024-Feb-20 Tue ### 6.22 ### 6.22 185,481 576,845 74.3 74.3 0.4
2024-Feb-19 Mon ### 6.23 ### 6.23 85.5 85.5 0.4
2024-Feb-16 Fri 6.41 6.45 ### ### ### ### 0.0
2024-Feb-15 Thu 6.23 6.4 ### 6.4 320,326 1,025,043 85.1 85.1 0.5
2024-Feb-14 Wed ### 6.23 ### 6.23 300,449 ### ### ### 0.4
2024-Feb-13 Tue ### 6.24 ### 6.2 ### ### 0.4
2024-Feb-12 Mon 5.85 6.085 5.85 ### 90.5 90.5 0.0
2024-Feb-09 Fri 5.84 ### 5.83 ### ### ### 0.0
2024-Feb-08 Thu 5.86 ### 5.85 ### 365,144 1,068,046 76.2 76.2 0.0
2024-Feb-07 Wed 6 ### 5.85 ### 26.0 26.0 0.0
2024-Feb-06 Tue 5.74 ### 5.72 ### 683,380 ### 90.8 90.8 0.0
2024-Feb-05 Mon 5.81 5.85 5.73 5.76 ### ### ###
2024-Feb-02 Fri 5.89 ### 5.73 5.81 20.5 20.5 ###
2024-Feb-01 Thu ### 5.85 ### 5.83 504,427 1,475,448 ### ### ###
2024-Jan-31 Wed 5.78 5.85 ### 5.76 482,082 1,410,089 ### ### ###
2024-Jan-30 Tue 5.47 5.88 5.47 5.81 93.1 93.1 ###
2024-Jan-29 Mon 5.44 ### ### 5.46 1,049,723 0 73.7 73.7 ###
2024-Jan-25 Thu 5 5.45 4.88 5.44 97.4 97.4 0.4
2024-Jan-24 Wed 4.7 ### ### ### 94.6 94.6 0.0
2024-Jan-23 Tue 4.48 4.48 ### ### 673,748 ### 22.2 22.2 0.0
2024-Jan-22 Mon 4.47 4.49 ### 4.44 ### ### 0.3
2024-Jan-19 Fri 4.56 4.56 4.43 4.45 223,729 ### ### ### 0.3
2024-Jan-18 Thu 4.54 4.56 4.45 4.5 501,542 2,259,446 32.3 32.3 ###
2024-Jan-17 Wed ### ### 4.57 4.58 ### ### 0.3
2024-Jan-16 Tue 4.71 4.72 ### ### ### ### 0.0
2024-Jan-15 Mon 4.84 4.87 4.71 4.72 612,950 ### 21.5 21.5 0.3
2024-Jan-12 Fri ### ### 4.81 4.89 ### ### ###
2024-Jan-11 Thu ### ### 4.78 ### 684,256 1,635,371 ### ### 0.0
2024-Jan-10 Wed ### ### 4.885 ### 459,177 ### ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon 4.85 5 4.8 ### 529,854 2,596,284 90.4 90.4 0.0
2024-Jan-05 Fri 4.84 ### 4.76 4.85 ### ### ###
2024-Jan-04 Thu 4.73 ### ### 4.88 89.1 89.1 0.3
2024-Jan-03 Wed 5.2 5.2 4.75 4.77 1,363,742 ### 3.3 3.3 ###
2024-Jan-02 Tue 5.21 5.27 ### 5.25 200,883 529,326 73.3 73.3 0.4
2023-Dec-29 Fri 5.21 5.28 ### 5.23 268,284 ### ### ### ###
2023-Dec-28 Thu 5.27 5.4 5.185 5.23 273,487 1,447,429 22.1 22.1 ###
2023-Dec-27 Wed 5.22 ### ### ### 222,122 0 80.1 80.1 0.0
2023-Dec-22 Fri ### 5.25 ### 5.21 365,578 959,642 ### ### 0.4
2023-Dec-21 Thu 5.22 5.22 ### ### 426,026 1,111,927 ### ### 0.0
2023-Dec-20 Wed 5.25 ### ### 5.29 246,026 0 70.0 70.0 0.4
2023-Dec-19 Tue ### 5.285 ### 5.27 254,156 ### ### ### ###
2023-Dec-18 Mon 5.4 5.4 ### 5.22 388,747 ### ### ### 0.4
2023-Dec-15 Fri 5.5 5.55 ### 5.42 544,745 ### ### ### 0.4
2023-Dec-14 Thu ### 5.5 ### 5.49 578,371 1,590,520 83.1 83.1 0.4
2023-Dec-13 Wed ### ### ### 5.24 ### ### 0.4
2023-Dec-12 Tue 5.24 5.255 ### ### 271,548 ### 30.6 30.6 0.0
2023-Dec-11 Mon ### ### 5.2 ### 247,158 ### ### ### 0.0
2023-Dec-08 Fri 5.28 ### 5.24 ### ### ### 0.0
2023-Dec-07 Thu ### 5.45 5.28 ### 256,025 1,373,574 ### ### 0.0
2023-Dec-06 Wed 5.27 ### 5.26 ### ### ### 0.0
2023-Dec-05 Tue ### ### ### 5.26 39.5 39.5 0.4
2023-Dec-04 Mon ### ### ### ### 92.2 92.2 0.0
2023-Dec-01 Fri 5.22 5.24 ### ### ### ### 0.0
2023-Nov-30 Thu ### 5.26 ### 5.23 320,558 ### ### ### ###
2023-Nov-29 Wed 4.82 5.24 4.82 5.21 882,455 4,438,748 95.0 95.0 0.4
2023-Nov-28 Tue 4.84 4.84 4.72 4.8 26.7 26.7 0.3
2023-Nov-27 Mon 4.87 ### 4.75 4.77 532,624 1,264,982 ### ### ###
2023-Nov-24 Fri 4.82 ### 4.74 4.87 277,475 ### 76.8 76.8 0.3
2023-Nov-23 Thu 4.53 4.85 4.53 4.8 94.6 94.6 0.3
2023-Nov-22 Wed ### ### 4.52 ### 72.7 72.7 0.0
2023-Nov-21 Tue ### ### 4.55 ### 123,178 280,229 ### ### 0.0
2023-Nov-20 Mon 4.58 ### 4.47 ### 77.6 77.6 0.0
2023-Nov-17 Fri 4.7 4.7 4.57 ### ### ### 0.0
2023-Nov-16 Thu 4.78 4.78 ### 4.7 28.2 28.2 0.3
2023-Nov-15 Wed 4.84 ### 4.7 4.74 396,150 930,952 ### ### 0.3
2023-Nov-14 Tue 4.7 4.88 4.7 4.82 137,674 659,458 ### ### 0.3
2023-Nov-13 Mon ### ### ### 4.73 16.0 16.0 0.3
2023-Nov-10 Fri 4.87 4.89 4.81 4.88 127,828 ### 70.5 70.5 0.3
2023-Nov-09 Thu ### ### 4.81 4.87 ### ### 0.3
2023-Nov-08 Wed 4.87 ### 4.86 ### 194,287 ### 76.4 76.4 0.0
2023-Nov-07 Tue 4.79 4.89 4.76 4.88 188,640 910,187 81.3 81.3 0.3
2023-Nov-06 Mon 4.78 4.88 4.78 4.78 94,420 456,048 ### ### ###
2023-Nov-03 Fri 4.8 4.88 ### 4.82 384,146 ### 65.6 65.6 0.3
2023-Nov-02 Thu 4.58 4.81 4.52 4.72 ### ### 0.3
2023-Nov-01 Wed 4.41 ### 4.41 4.58 90.0 90.0 0.3
2023-Oct-31 Tue 4.48 4.54 ### ### 22.0 22.0 0.0
2023-Oct-30 Mon 4.27 4.47 ### 4.44 ### ### 0.3
2023-Oct-27 Fri ### ### ### ### 4.3 4.3 0.0
2023-Oct-26 Thu 4.85 ### ### ### 606,873 0 ### ### 0.0
2023-Oct-25 Wed 4.72 4.89 ### 4.86 458,384 1,120,748 ### ### 0.3
2023-Oct-24 Tue 4.47 4.51 4.41 4.47 329,540 1,469,748 67.4 67.4 ###
2023-Oct-23 Mon ### ### 4.41 4.47 518,582 1,143,473 ### ### ###
2023-Oct-20 Fri ### ### 4.58 ### 498,222 1,140,928 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 248,955 0 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 85.8 85.8 0.0
2023-Oct-17 Tue ### ### ### ### 76.7 76.7 0.0
2023-Oct-16 Mon ### ### 4.87 ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### 142,476 0 34.3 34.3 0.0
2023-Oct-12 Thu ### ### 4.84 ### 351,375 850,327 ### ### 0.0
2023-Oct-11 Wed 4.89 ### 4.85 ### 236,729 ### ### ### 0.0
2023-Oct-10 Tue 4.83 ### 4.83 ### 366,287 884,583 76.5 76.5 0.0
2023-Oct-09 Mon ### ### 4.76 4.83 305,156 726,271 22.3 22.3 0.3
2023-Oct-06 Fri ### ### ### ### 241,743 0 19.7 19.7 0.0
2023-Oct-05 Thu 5.2 5.25 ### ### 248,673 ### ### ### 0.0
2023-Oct-04 Wed ### 5.23 ### ### ### ### 0.0
2023-Oct-03 Tue 5.4 5.4 5.22 5.25 18.9 18.9 0.4
2023-Oct-02 Mon 5.25 5.45 ### 5.44 90.2 90.2 0.4
2023-Sep-29 Fri ### ### ### 5.26 466,859 0 ### ### 0.4
2023-Sep-28 Thu ### ### ### ### 81.0 81.0 0.0
2023-Sep-27 Wed ### ### ### ### 124,683 0 68.1 68.1 0.0
2023-Sep-26 Tue ### ### ### ### 483,183 0 ### ### 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 314,448 0 61.4 61.4 0.0
2023-Sep-21 Thu ### ### ### ### 83.8 83.8 0.0
2023-Sep-20 Wed ### 5.2 ### ### 26.8 26.8 0.0
2023-Sep-19 Tue ### 5.27 ### 5.25 260,289 ### ### ### 0.4
2023-Sep-18 Mon ### ### ### ### 41.5 41.5 0.0
2023-Sep-15 Fri ### 5.25 ### 5.25 515,551 1,353,321 84.3 84.3 0.4
2023-Sep-14 Thu ### ### ### ### 26.1 26.1 0.0
2023-Sep-13 Wed ### ### ### ### 39.6 39.6 0.0
2023-Sep-12 Tue ### 5.25 ### 5.2 278,250 ### ### ### ###
2023-Sep-11 Mon 5.47 5.52 ### ### 292,553 807,446 9.8 9.8 0.0
2023-Sep-08 Fri ### ### 5.45 5.49 461,225 ### ### ### 0.4
2023-Sep-07 Thu ### ### 5.5 5.58 530,548 ### 27.2 27.2 0.4
2023-Sep-06 Wed 5.49 5.685 5.49 ### 90.0 90.0 0.0
2023-Sep-05 Tue 5.55 5.56 5.49 5.51 ### ### ###
2023-Sep-04 Mon 5.53 5.58 ### 5.56 ### ### 0.4
2023-Sep-01 Fri 5.42 5.55 5.4 5.5 ### ### 0.4
2023-Aug-31 Thu 5.45 5.59 5.42 5.42 31.5 31.5 0.4
2023-Aug-30 Wed ### 5.45 ### 5.4 ### ### 0.4
2023-Aug-29 Tue ### ### ### ### 735,228 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 41.4 41.4 0.0
2023-Aug-25 Fri ### ### ### ### 29.3 29.3 0.0
2023-Aug-24 Thu ### 5.23 ### ### 770,041 2,013,657 ### ### 0.0
2023-Aug-23 Wed ### 5.22 ### 5 ### ### 0.4
2023-Aug-22 Tue 5.59 5.59 4.82 ### 2,031,545 ### 2.7 2.7 0.0
2023-Aug-21 Mon ### 5.88 ### 5.71 83.6 83.6 0.4
2023-Aug-18 Fri ### 5.73 5.57 ### 600,825 ### 65.8 65.8 0.0
2023-Aug-17 Thu 5.73 5.83 5.7 5.79 79.0 79.0 ###
2023-Aug-16 Wed 5.79 ### ### 5.73 28.7 28.7 ###
2023-Aug-15 Tue ### ### 5.85 5.85 425,184 ### 18.4 18.4 0.4
2023-Aug-14 Mon ### ### 5.88 ### ### ### 0.0
2023-Aug-11 Fri 6 6.27 ### ### ### ### 0.0
2023-Aug-10 Thu 5.84 ### 5.79 ### 640,053 1,852,953 ### ### 0.0
2023-Aug-09 Wed 6.28 6.28 5.83 5.86 774,426 4,689,149 ### ### 0.4
2023-Aug-08 Tue ### 6.54 6.28 ### 576,652 ### 75.7 75.7 0.0
2023-Aug-07 Mon ### ### 6.2 6.27 353,127 ### 33.8 33.8 0.4
2023-Aug-04 Fri ### ### 6.22 ### ### ### 0.0
2023-Aug-03 Thu 6.2 6.4 ### ### 507,953 1,625,449 ### ### 0.0
2023-Aug-02 Wed 6.2 ### ### ### 364,552 0 84.5 84.5 0.0
2023-Aug-01 Tue ### ### ### 6.25 541,354 0 84.7 84.7 ###
2023-Jul-31 Mon 6.43 6.45 ### ### 709,851 ### ### ### 0.0
2023-Jul-28 Fri 6.56 6.74 ### ### ### ### 0.0
2023-Jul-27 Thu 6.51 ### 6.44 ### 1,841,476 5,929,552 79.0 79.0 0.0
2023-Jul-26 Wed 5.85 6.4 5.85 6.4 97.2 97.2 0.5
2023-Jul-25 Tue ### ### 5.74 5.82 ### ### 0.4
2023-Jul-24 Mon ### 6.22 ### ### 304,670 947,523 37.1 37.1 0.0
2023-Jul-21 Fri ### ### 6 ### ### ### 0.0
2023-Jul-20 Thu ### 6.22 ### ### 683,773 ### ### ### 0.0
2023-Jul-19 Wed ### 6.29 ### ### 612,985 ### 19.3 19.3 0.0
2023-Jul-18 Tue 5.76 ### 5.73 ### 1,144,641 ### 96.2 96.2 0.0
2023-Jul-17 Mon 5.43 5.785 5.42 5.72 703,385 ### ### ### 0.4
2023-Jul-14 Fri 5.28 ### 5.24 ### ### ### 0.0
2023-Jul-13 Thu ### 5.4 ### 5.22 ### ### 0.4
2023-Jul-12 Wed 5.21 ### 5.21 ### 485,046 1,263,544 ### ### 0.0
2023-Jul-11 Tue ### 5.2 ### 5.2 85.2 85.2 ###
2023-Jul-10 Mon ### ### ### 5 174,342 0 ### ### 0.4
2023-Jul-07 Fri ### ### ### ### 530,847 0 ### ### 0.0
2023-Jul-06 Thu ### 5.22 ### ### 235,555 ### 76.8 76.8 0.0
2023-Jul-05 Wed ### 5.26 ### ### 36.0 36.0 0.0
2023-Jul-04 Tue ### ### 4.89 ### ### ### 0.0
2023-Jul-03 Mon ### ### 4.73 ### 563,088 ### ### ### 0.0
2023-Jun-30 Fri ### ### 4.85 4.85 353,943 ### ### ### ###
2023-Jun-29 Thu ### ### ### ### ### ### 0.0
2023-Jun-28 Wed 4.89 ### 4.85 ### 326,481 ### 80.7 80.7 0.0
2023-Jun-27 Tue 4.87 ### 4.8 4.89 481,623 ### 74.2 74.2 ###
2023-Jun-26 Mon 4.88 ### 4.8 4.88 235,054 564,129 ### ### 0.3
2023-Jun-23 Fri ### ### 4.88 ### 277,544 ### 45.0 45.0 0.0
2023-Jun-22 Thu ### ### 4.77 ### 41.2 41.2 0.0
2023-Jun-21 Wed 5 ### ### ### 330,220 0 32.5 32.5 0.0
2023-Jun-20 Tue ### ### 4.84 ### ### ### 0.0
2023-Jun-19 Mon 4.73 5.125 ### ### 1,239,850 ### 89.9 89.9 0.0
2023-Jun-16 Fri 4.4 ### ### 4.71 1,319,220 0 ### ### ###
2023-Jun-15 Thu ### ### ### ### 298,770 0 ### ### 0.0
2023-Jun-14 Wed ### 4.48 4.29 ### ### ### 0.0
2023-Jun-13 Tue ### ### 4.185 4.28 31.7 31.7 0.3
2023-Jun-09 Fri 4.41 4.41 ### ### ### ### 0.0
2023-Jun-08 Thu 4.45 4.48 ### 4.42 227,321 ### ### ### 0.3
2023-Jun-07 Wed 4.52 4.58 4.45 4.47 31.9 31.9 ###
2023-Jun-06 Tue 4.53 4.54 4.4 4.51 38.3 38.3 0.3
2023-Jun-05 Mon 4.55 ### 4.52 4.57 ### ### ###
2023-Jun-02 Fri ### 4.55 ### 4.53 354,323 806,084 ### ### ###
2023-Jun-01 Thu 4.41 4.45 ### ### 22.6 22.6 0.0
2023-May-31 Wed ### ### ### 4.4 538,575 0 10.9 10.9 0.3
2023-May-30 Tue ### ### 4.52 ### 73.0 73.0 0.0
2023-May-29 Mon 4.45 4.71 4.45 ### ### ### 0.0
2023-May-26 Fri ### 4.47 4.29 4.43 350,285 1,534,248 ### ### ###
2023-May-25 Thu 4.42 4.44 4.24 4.29 19.3 19.3 ###
2023-May-24 Wed 4.46 4.49 ### 4.46 195,826 439,629 ### ### 0.3
2023-May-23 Tue ### 4.54 ### 4.49 88.3 88.3 ###
2023-May-22 Mon 4.53 4.53 ### ### 18.7 18.7 0.0
2023-May-19 Fri 4.5 ### 4.4 4.54 ### ### 0.3
2023-May-18 Thu 4.4 4.59 ### 4.45 639,625 ### 78.5 78.5 0.3
2023-May-17 Wed 4.24 ### 4.21 ### 381,151 802,322 90.2 90.2 0.0
2023-May-16 Tue ### ### ### 4.28 415,056 0 91.0 91.0 0.3
2023-May-15 Mon 4.28 4.28 ### ### ### ### 0.0
2023-May-12 Fri 4.24 4.29 ### 4.27 ### ### ###
2023-May-11 Thu ### ### ### 4.23 287,687 0 21.8 21.8 0.3
2023-May-10 Wed 4.4 4.45 4.26 4.27 211,546 921,282 ### ### ###
2023-May-09 Tue ### 4.48 ### 4.48 ### ### ###
2023-May-08 Mon 4.52 4.53 ### ### 255,928 579,676 15.8 15.8 0.0
2023-May-05 Fri 4.5 4.54 4.41 4.53 73.5 73.5 ###
2023-May-04 Thu 4.4 4.51 ### 4.5 ### ### ###
2023-May-03 Wed 4.41 4.5 ### 4.43 ### ### ###
2023-May-02 Tue 4.42 ### ### 4.43 ### ### ###
2023-May-01 Mon ### 4.55 4.28 4.43 833,624 3,680,449 84.1 84.1 ###
2023-Apr-28 Fri ### 4.42 4.2 ### 1,066,759 ### ### ### 0.0
2023-Apr-27 Thu 3.88 ### 3.84 ### 97.8 97.8 0.0
2023-Apr-26 Wed 3.7 ### ### 3.86 1,379,276 0 93.3 93.3 0.3
2023-Apr-24 Mon 3.51 ### 3.51 ### 245,444 430,754 ### ### 0.0
2023-Apr-21 Fri 3.47 3.56 3.42 3.51 79.5 79.5 ###
2023-Apr-20 Thu 3.49 3.53 3.45 3.5 74.3 74.3 0.3
2023-Apr-19 Wed 3.52 3.53 3.46 3.49 234,471 819,476 ### ### ###
2023-Apr-18 Tue 3.57 3.57 3.49 3.52 255,888 903,284 26.3 26.3 ###
2023-Apr-17 Mon ### ### 3.5 3.53 452,125 ### ### ### 0.3
2023-Apr-14 Fri ### 3.71 3.57 ### 15.5 15.5 0.0
2023-Apr-13 Thu ### 3.7 ### ### 252,075 ### ### ### 0.0
2023-Apr-12 Wed ### 3.725 ### ### ### ### 0.0
2023-Apr-11 Tue 3.77 3.78 ### ### 19.5 19.5 0.0
2023-Apr-06 Thu 3.82 3.83 3.71 3.77 ### ### ###
2023-Apr-05 Wed 3.82 3.84 3.77 3.8 32.4 32.4 ###
2023-Apr-04 Tue 3.81 ### 3.8 3.81 171,440 ### 66.9 66.9 0.3
2023-Apr-03 Mon 3.71 3.85 3.7 3.85 ### ### 0.3
2023-Mar-31 Fri 3.74 3.78 ### 3.71 194,172 366,985 ### ### ###
2023-Mar-30 Thu 3.78 3.83 3.71 3.74 22.4 22.4 0.3
2023-Mar-29 Wed 3.74 3.79 ### 3.74 ### ### 0.3
2023-Mar-28 Tue 3.86 3.86 3.55 3.74 768,820 2,848,478 ### ### 0.3
2023-Mar-27 Mon ### 4.25 3.85 3.85 352,677 1,428,341 10.4 10.4 0.3
2023-Mar-24 Fri ### ### ### ### ### ### 0.0
2023-Mar-23 Thu 4 4 ### ### ### ### 0.0
2023-Mar-22 Wed ### ### ### ### 30.1 30.1 0.0
2023-Mar-21 Tue ### ### ### ### 280,686 0 ### ### 0.0
2023-Mar-20 Mon ### 4 3.88 ### 305,620 1,204,142 45.2 45.2 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu ### 4.25 ### ### 446,340 948,472 27.2 27.2 0.0
2023-Mar-15 Wed ### 4.24 ### 4.24 251,385 ### 95.2 95.2 0.3
2023-Mar-14 Tue ### ### ### ### 24.2 24.2 0.0
2023-Mar-13 Mon ### 4.22 ### ### 302,753 ### ### ### 0.0
2023-Mar-10 Fri ### 4.29 ### ### ### ### 0.0
2023-Mar-09 Thu ### ### ### 4.24 858,051 0 14.3 14.3 0.3
2023-Mar-08 Wed ### 4.42 ### ### 351,687 777,228 32.2 32.2 0.0
2023-Mar-07 Tue ### 4.51 ### ### ### ### 0.0
2023-Mar-06 Mon 4.23 4.43 4.23 ### ### ### 0.0
2023-Mar-03 Fri ### 4.29 4.155 4.23 83.4 83.4 0.3
2023-Mar-02 Thu ### ### 3.885 ### 95.2 95.2 0.0
2023-Mar-01 Wed 3.8 4 3.74 ### 586,878 ### ### ### 0.0
2023-Feb-28 Tue 3.55 3.82 3.48 3.82 96.5 96.5 0.3
2023-Feb-27 Mon ### ### ### 3.5 93.0 93.0 0.3
2023-Feb-24 Fri ### ### 3.4 3.42 511,220 869,074 7.6 7.6 0.2
2023-Feb-23 Thu 3.5 3.59 3.5 3.58 179,175 635,175 ### ### 0.3
2023-Feb-22 Wed 3.5 3.53 3.43 3.53 ### ### 0.3
2023-Feb-21 Tue 3.55 3.59 3.49 3.52 245,787 870,085 ### ### ###
2023-Feb-20 Mon ### ### 3.53 3.56 ### ### 0.3
2023-Feb-17 Fri 3.75 3.76 ### ### 27.6 27.6 0.0
2023-Feb-16 Thu 3.72 3.81 ### 3.79 495,984 944,849 78.8 78.8 ###
2023-Feb-15 Wed 3.86 3.87 ### 3.7 495,277 ### ### ### 0.3
2023-Feb-14 Tue ### ### 3.85 3.88 584,054 ### ### ### 0.3
2023-Feb-13 Mon ### ### ### ### 249,127 0 22.0 22.0 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu 4.45 4.45 ### ### 184,021 409,446 ### ### 0.0
2023-Feb-08 Wed ### 4.5 ### 4.5 ### ### ###
2023-Feb-07 Tue ### 4.42 ### ### ### ### 0.0
2023-Feb-06 Mon 4.59 ### ### ### 498,755 0 12.3 12.3 0.0
2023-Feb-03 Fri 4.71 4.72 4.58 4.59 ### ### 0.3
2023-Feb-02 Thu ### 4.77 4.56 ### 428,421 1,998,583 70.2 70.2 0.0
2023-Feb-01 Wed 4.53 ### 4.52 4.54 70.2 70.2 0.3
2023-Jan-31 Tue ### ### 4.43 4.5 ### ### ###
2023-Jan-30 Mon 4.51 ### 4.49 ### 363,342 ### 84.6 84.6 0.0
2023-Jan-27 Fri 4.47 4.56 ### 4.5 ### ### ###
2023-Jan-25 Wed 4.45 ### ### 4.47 75.8 75.8 ###
2023-Jan-24 Tue ### 4.49 ### 4.42 858,074 1,926,376 97.1 97.1 0.3
2023-Jan-23 Mon 4.28 ### 4.26 ### ### ### 0.0
2023-Jan-20 Fri 4.4 4.54 4.26 4.28 518,750 ### 16.7 16.7 0.3


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-08 14:04:21 thru 2025-06-08 14:04:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000