Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 01:16:46 AM 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

(KGN) KOGAN.COM LTD Daily Prices Page 2...

     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 .. Friday 20th February 2026
Latest price with VOLUME for KGN .. Wednesday 18th February 2026

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


<< Previous 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
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
2023-Jan-19 Thu 4.43 4.45 ### 4.4 ### ### 0.3
2023-Jan-18 Wed 4.53 4.58 4.42 4.47 22.5 22.5 ###
2023-Jan-17 Tue 4.5 4.74 4.4 4.56 611,440 2,794,280 ### ### 0.3
2023-Jan-16 Mon ### 4.58 ### 4.57 98.8 98.8 ###
2023-Jan-13 Fri ### ### ### ### 31.7 31.7 0.0
2023-Jan-12 Thu ### 4.23 ### ### ### ### 0.0
2023-Jan-11 Wed ### 4.23 ### ### 91.6 91.6 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 430,283 0 16.8 16.8 0.0
2023-Jan-06 Fri ### ### 3.82 ### 76.4 76.4 0.0
2023-Jan-05 Thu 3.86 4 3.86 ### 596,673 2,344,924 84.3 84.3 0.0
2023-Jan-04 Wed ### 3.89 ### 3.86 ### ### 0.3
2023-Jan-03 Tue 3.51 ### 3.48 ### 91.5 91.5 0.0
2022-Dec-30 Fri ### 3.54 ### 3.5 86.9 86.9 0.3
2022-Dec-29 Thu 3.26 ### 3.23 ### 209,422 ### ### ### 0.0
2022-Dec-28 Wed ### ### 3.26 3.27 33.8 33.8 ###
2022-Dec-23 Fri ### ### 3.27 ### 157,555 ### 73.2 73.2 0.0
2022-Dec-22 Thu 3.27 ### 3.25 ### 295,343 ### ### ### 0.0
2022-Dec-21 Wed 3.28 ### 3.26 3.27 ### ### ###
2022-Dec-20 Tue 3.28 ### 3.22 3.27 ### ### ###
2022-Dec-19 Mon 3.27 ### ### ### 78.3 78.3 0.0
2022-Dec-16 Fri ### ### ### ### 550,678 0 91.8 91.8 0.0
2022-Dec-15 Thu 3.22 3.27 ### ### 469,770 768,073 ### ### 0.0
2022-Dec-14 Wed ### ### 3.24 3.24 17.4 17.4 ###
2022-Dec-13 Tue 3.21 ### 3.21 ### ### ### 0.0
2022-Dec-12 Mon ### 3.29 ### 3.29 94.4 94.4 ###
2022-Dec-09 Fri ### 3.23 ### ### 27.8 27.8 0.0
2022-Dec-08 Thu 3.25 3.28 ### ### 27.1 27.1 0.0
2022-Dec-07 Wed 3.25 ### 3.23 3.25 73.2 73.2 0.2
2022-Dec-06 Tue ### ### 3.24 3.27 ### ### ###
2022-Dec-05 Mon ### ### 3.24 ### ### ### 0.0
2022-Dec-02 Fri 3.46 3.46 ### ### ### ### 0.0
2022-Dec-01 Thu 3.45 3.52 3.41 3.46 704,322 2,440,475 ### ### 0.2
2022-Nov-30 Wed 3.5 3.5 ### ### 8.2 8.2 0.0
2022-Nov-29 Tue 3.5 3.55 3.43 3.48 ### ### 0.2
2022-Nov-28 Mon ### ### 3.46 3.57 36.8 36.8 0.3
2022-Nov-25 Fri ### 3.71 3.59 ### 368,184 1,343,871 18.6 18.6 0.0
2022-Nov-24 Thu 3.52 ### 3.52 3.7 1,545,957 2,720,884 93.6 93.6 0.3
2022-Nov-23 Wed 3.43 3.51 3.41 3.43 173,478 ### 71.3 71.3 0.2
2022-Nov-22 Tue 3.49 3.49 3.41 3.42 208,649 ### ### ### 0.2
2022-Nov-21 Mon 3.51 3.55 3.46 3.51 ### ### ###
2022-Nov-18 Fri 3.5 ### 3.43 3.51 71.7 71.7 ###
2022-Nov-17 Thu 3.57 3.57 ### 3.54 463,940 ### ### ### 0.3
2022-Nov-16 Wed 3.52 3.56 3.42 3.55 371,283 1,295,777 ### ### ###
2022-Nov-15 Tue ### 3.57 ### 3.52 ### ### ###
2022-Nov-14 Mon 3.28 ### 3.25 ### 339,388 ### 82.7 82.7 0.0
2022-Nov-11 Fri ### 3.44 3.26 3.29 ### ### ###
2022-Nov-10 Thu 3.28 3.28 3.24 3.24 122,489 ### 27.9 27.9 ###
2022-Nov-09 Wed ### 3.42 3.28 3.28 202,589 678,673 15.2 15.2 0.2
2022-Nov-08 Tue ### 3.43 ### 3.4 78.3 78.3 0.2
2022-Nov-07 Mon 3.4 3.43 ### ### 145,775 ### ### ### 0.0
2022-Nov-04 Fri ### 3.43 ### ### 31.2 31.2 0.0
2022-Nov-03 Thu 3.4 3.43 ### ### ### ### 0.0
2022-Nov-02 Wed ### 3.45 ### ### 77,856 ### 80.4 80.4 0.0
2022-Nov-01 Tue 3.28 3.43 3.22 ### 84.2 84.2 0.0
2022-Oct-31 Mon 3.24 ### ### 3.29 308,277 0 ### ### ###
2022-Oct-28 Fri ### ### 3.21 3.21 272,026 ### ### ### ###
2022-Oct-27 Thu 3.42 3.42 3.25 ### ### ### 0.0
2022-Oct-26 Wed ### ### ### 3.5 ### ### 0.3
2022-Oct-25 Tue 3.25 ### 3.25 3.29 ### ### ###
2022-Oct-24 Mon 3.25 ### 3.22 3.25 ### ### 0.2
2022-Oct-21 Fri 3.2 3.27 ### ### 134,481 219,876 32.7 32.7 0.0
2022-Oct-20 Thu ### ### ### ### 131,974 0 ### ### 0.0
2022-Oct-19 Wed 3.24 3.375 3.23 ### 745,972 2,463,572 ### ### 0.0
2022-Oct-18 Tue 3.27 ### ### 3.28 269,045 0 ### ### 0.2
2022-Oct-17 Mon 3.25 3.28 ### 3.2 ### ### 0.2
2022-Oct-14 Fri 3.4 3.43 3.28 3.28 13.9 13.9 0.2
2022-Oct-13 Thu ### 3.27 ### 3.26 86.3 86.3 0.2
2022-Oct-12 Wed 3.21 3.21 ### ### ### ### 0.0
2022-Oct-11 Tue ### 3.21 ### 3.21 202,843 ### 91.6 91.6 ###
2022-Oct-10 Mon 3.22 3.24 ### ### 265,570 430,223 ### ### 0.0
2022-Oct-07 Fri 3.21 ### ### ### 90.0 90.0 0.0
2022-Oct-06 Thu 3.21 ### ### 3.21 62.0 62.0 ###
2022-Oct-05 Wed ### ### ### 3.28 396,859 0 93.1 93.1 0.2
2022-Oct-04 Tue ### ### ### ### 74.2 74.2 0.0
2022-Oct-03 Mon ### ### ### ### 19.5 19.5 0.0
2022-Sep-30 Fri ### ### ### ### 321,126 0 ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 210,255 0 ### ### 0.0
2022-Sep-28 Wed ### ### ### ### ### ### 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 303,058 0 54.1 54.1 0.0
2022-Sep-23 Fri ### 3.4 ### ### 310,174 ### 8.2 8.2 0.0
2022-Sep-21 Wed 3.45 ### ### ### ### ### 0.0
2022-Sep-20 Tue 3.52 3.58 3.46 3.48 32.5 32.5 0.2
2022-Sep-19 Mon ### 3.7 3.45 3.5 21.9 21.9 0.3
2022-Sep-16 Fri 3.75 3.79 ### ### 709,487 1,344,477 ### ### 0.0
2022-Sep-15 Thu 3.75 3.87 3.71 3.75 ### ### 0.3
2022-Sep-14 Wed ### 3.75 3.55 3.75 452,779 1,652,643 ### ### 0.3
2022-Sep-13 Tue 3.73 3.88 3.7 3.82 393,123 ### 82.5 82.5 0.3
2022-Sep-12 Mon 3.73 3.79 3.7 3.7 35.5 35.5 0.3
2022-Sep-09 Fri 3.54 3.73 3.54 3.71 517,476 1,881,025 ### ### ###
2022-Sep-08 Thu 3.45 3.56 3.45 3.55 ### ### ###
2022-Sep-07 Wed 3.41 3.44 ### 3.4 43.7 43.7 0.2
2022-Sep-06 Tue ### 3.52 ### 3.45 260,459 ### 81.6 81.6 ###
2022-Sep-05 Mon 3.59 3.59 ### ### 450,055 807,848 ### ### 0.0
2022-Sep-02 Fri 3.5 3.59 3.48 3.55 364,975 1,290,186 ### ### ###
2022-Sep-01 Thu 3.45 3.5 ### 3.47 303,477 531,084 ### ### 0.2
2022-Aug-31 Wed ### 3.52 3.355 3.44 71.1 71.1 0.2
2022-Aug-30 Tue 3.26 3.47 3.24 3.42 504,057 ### 90.3 90.3 0.2
2022-Aug-29 Mon ### 3.42 3.25 3.26 522,678 ### 16.1 16.1 0.2
2022-Aug-26 Fri ### ### 3.45 3.46 ### ### 0.2
2022-Aug-25 Thu ### ### 3.53 3.53 ### ### 0.3
2022-Aug-24 Wed 3.59 3.7 3.44 ### 755,522 ### ### ### 0.0
2022-Aug-23 Tue 3.52 ### 3.445 3.55 1,183,175 ### ### ### ###
2022-Aug-22 Mon 3.75 ### 3.71 3.8 ### ### ###
2022-Aug-19 Fri ### ### 3.82 3.82 602,382 1,150,549 6.0 6.0 0.3
2022-Aug-18 Thu ### ### 4 4 25.5 25.5 0.3
2022-Aug-17 Wed 4.22 4.22 ### ### 27.6 27.6 0.0
2022-Aug-16 Tue ### 4.24 ### 4.21 330,549 ### 78.6 78.6 ###
2022-Aug-15 Mon ### 4.43 ### ### 15.0 15.0 0.0
2022-Aug-12 Fri ### 4.26 ### 4.24 433,658 ### 80.0 80.0 0.3
2022-Aug-11 Thu ### ### ### 4.2 ### ### ###
2022-Aug-10 Wed 4.22 4.25 ### ### 25.9 25.9 0.0
2022-Aug-09 Tue 4.24 ### 4.185 ### 76.4 76.4 0.0
2022-Aug-08 Mon ### 4.24 ### 4.24 90.4 90.4 0.3
2022-Aug-05 Fri ### 4.23 ### ### 749,124 ### 21.5 21.5 0.0
2022-Aug-04 Thu ### 4.54 ### ### 7.4 7.4 0.0
2022-Aug-03 Wed ### ### ### 4.23 666,424 0 19.2 19.2 0.3
2022-Aug-02 Tue ### ### ### 4.28 ### ### 0.3
2022-Aug-01 Mon ### 5.21 4.27 ### 2,046,671 9,701,220 7.7 7.7 0.0
2022-Jul-29 Fri ### 4.84 4 ### 3,156,023 13,949,621 31.6 31.6 0.0
2022-Jul-28 Thu ### ### ### 4.7 5,828,784 0 ### ### 0.3
2022-Jul-27 Wed ### ### ### ### 79.7 79.7 0.0
2022-Jul-26 Tue ### ### ### ### 75.5 75.5 0.0
2022-Jul-25 Mon 3.25 3.28 ### ### 500,655 821,074 ### ### 0.0
2022-Jul-22 Fri ### ### ### 3.27 783,344 0 ### ### ###
2022-Jul-21 Thu ### 3.23 ### ### ### ### 0.0
2022-Jul-20 Wed ### ### ### ### 714,855 0 73.6 73.6 0.0
2022-Jul-19 Tue 2.85 ### 2.78 2.88 596,520 ### ### ### 0.2
2022-Jul-18 Mon 2.73 ### ### ### 632,449 0 ### ### 0.0
2022-Jul-15 Fri 2.74 2.79 ### 2.72 32.4 32.4 0.2
2022-Jul-14 Thu 2.82 2.83 2.71 2.74 681,924 1,888,929 ### ### 0.2
2022-Jul-13 Wed 2.71 2.81 ### 2.81 1,262,153 1,773,324 90.2 90.2 ###
2022-Jul-12 Tue ### ### ### 2.71 5.5 5.5 ###
2022-Jul-11 Mon 3.2 3.2 ### 3 507,829 812,526 ### ### 0.2
2022-Jul-08 Fri 3.2 ### ### 3.2 489,777 0 60.8 60.8 0.2
2022-Jul-07 Thu ### 3.24 ### ### 248,581 ### 25.3 25.3 0.0
2022-Jul-06 Wed ### 3.29 ### 3.2 769,345 1,265,572 83.4 83.4 0.2
2022-Jul-05 Tue ### ### ### ### 471,520 0 86.5 86.5 0.0
2022-Jul-04 Mon ### ### 2.87 ### 459,671 659,627 75.2 75.2 0.0
2022-Jul-01 Fri 2.78 ### 2.71 2.83 ### ### 0.2
2022-Jun-30 Thu 2.89 ### 2.76 2.78 ### ### 0.2
2022-Jun-29 Wed ### ### 2.78 2.89 1,408,654 1,958,029 ### ### ###
2022-Jun-28 Tue ### ### ### 3 18.7 18.7 0.2
2022-Jun-27 Mon ### ### ### ### 36.7 36.7 0.0
2022-Jun-24 Fri 2.87 3.185 2.82 ### 1,206,080 3,621,255 ### ### 0.0
2022-Jun-23 Thu 2.89 ### 2.82 2.82 443,541 ### ### ### ###
2022-Jun-22 Wed 3 ### 2.82 2.83 ### ### 0.2
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon 2.8 ### 2.8 ### 1,192,681 1,669,753 ### ### 0.0
2022-Jun-17 Fri ### ### 2.77 2.8 814,278 1,127,775 17.1 17.1 0.2
2022-Jun-16 Thu ### ### ### ### 624,423 0 28.7 28.7 0.0
2022-Jun-15 Wed 3 ### ### ### ### ### 0.0
2022-Jun-14 Tue ### ### ### ### 1,152,521 0 ### ### 0.0
2022-Jun-10 Fri ### ### ### 3.22 830,577 0 29.7 29.7 0.2
2022-Jun-09 Thu 3.45 3.45 ### ### 21.7 21.7 0.0
2022-Jun-08 Wed 3.4 3.49 ### 3.46 528,342 921,956 ### ### 0.2
2022-Jun-07 Tue ### ### ### ### 990,740 0 11.5 11.5 0.0
2022-Jun-06 Mon ### ### 3.57 ### 40.4 40.4 0.0
2022-Jun-03 Fri ### 3.8 ### ### 702,745 ### ### ### 0.0
2022-Jun-02 Thu 3.52 3.57 3.46 3.56 ### ### 0.3
2022-Jun-01 Wed 3.59 ### 3.5 3.54 ### ### 0.3
2022-May-31 Tue 3.78 3.78 3.58 3.58 466,242 1,715,770 ### ### 0.3
2022-May-30 Mon ### 3.78 ### 3.74 ### ### 0.3
2022-May-27 Fri 3.7 3.7 ### ### 19.1 19.1 0.0
2022-May-26 Thu ### ### 3.58 ### 272,477 ### 41.5 41.5 0.0
2022-May-25 Wed 3.57 ### 3.55 ### 267,955 475,620 78.9 78.9 0.0
2022-May-24 Tue ### 3.71 3.58 3.58 230,950 ### 33.2 33.2 0.3
2022-May-23 Mon 3.73 3.74 ### ### 301,827 ### 23.9 23.9 0.0
2022-May-20 Fri ### 3.77 ### 3.74 631,226 ### 77.9 77.9 0.3
2022-May-19 Thu 3.55 ### 3.5 3.55 62.9 62.9 ###
2022-May-18 Wed ### 3.76 ### ### 64.6 64.6 0.0
2022-May-17 Tue ### ### 3.57 ### ### ### 0.0
2022-May-16 Mon 3.8 ### ### ### ### ### 0.0
2022-May-13 Fri 3.55 3.77 3.52 3.76 624,752 2,277,221 90.9 90.9 0.3
2022-May-12 Thu ### ### 3.5 3.51 578,683 ### 21.3 21.3 ###
2022-May-11 Wed 3.52 3.74 3.52 3.72 1,448,977 5,259,786 ### ### 0.3
2022-May-10 Tue 3.59 3.59 3.41 3.43 ### ### 0.2
2022-May-09 Mon 3.59 3.59 3.41 3.43 ### ### 0.2
2022-May-06 Fri 3.7 3.73 3.54 3.58 18.0 18.0 0.3
2022-May-05 Thu 3.8 3.84 3.72 3.78 527,326 ### ### ### 0.3
2022-May-04 Wed 3.74 3.82 3.7 3.76 86.6 86.6 0.3
2022-May-03 Tue 3.8 3.87 3.7 3.73 1,124,322 4,255,558 ### ### ###
2022-May-02 Mon 3.85 ### 3.77 3.78 ### ### 0.3
2022-Apr-29 Fri 4.22 4.25 ### ### 4.7 4.7 0.0
2022-Apr-28 Thu ### 4.74 4.51 4.54 ### ### 0.3
2022-Apr-27 Wed 4.85 4.86 ### ### ### ### 0.0
2022-Apr-26 Tue 4.81 ### 4.71 4.87 86.7 86.7 0.3
2022-Apr-22 Fri 4.89 4.89 4.8 4.82 ### ### 0.3
2022-Apr-21 Thu ### ### ### ### 595,522 0 34.0 34.0 0.0
2022-Apr-20 Wed ### 5.21 ### ### 845,042 ### 15.5 15.5 0.0
2022-Apr-19 Tue 5.2 5.28 ### ### 427,540 ### ### ### 0.0
2022-Apr-14 Thu 5.2 5.28 ### 5.2 244,076 ### 63.5 63.5 ###
2022-Apr-13 Wed ### 5.23 ### ### 258,086 ### ### ### 0.0
2022-Apr-12 Tue 5.26 5.26 ### ### 394,825 1,038,389 23.5 23.5 0.0
2022-Apr-11 Mon ### ### 5.29 5.29 ### ### 0.4
2022-Apr-08 Fri 5.52 5.54 ### ### 422,346 ### 15.0 15.0 0.0
2022-Apr-07 Thu 5.57 ### 5.42 5.47 623,577 ### ### ### ###
2022-Apr-06 Wed ### ### 5.55 5.59 284,879 ### ### ### ###
2022-Apr-05 Tue 5.7 5.88 ### 5.8 82.8 82.8 0.4
2022-Apr-04 Mon 5.59 ### 5.5 5.57 ### ### 0.4
2022-Apr-01 Fri ### ### 5.5 5.55 ### ### ###
2022-Mar-31 Thu 5.85 5.85 ### ### 352,948 1,032,372 15.6 15.6 0.0
2022-Mar-30 Wed 5.74 ### 5.71 5.88 83.7 83.7 0.4
2022-Mar-29 Tue 5.45 5.76 5.43 ### 594,351 ### ### ### 0.0
2022-Mar-28 Mon 5.53 5.57 ### ### 308,024 857,846 22.9 22.9 0.0
2022-Mar-25 Fri 5.73 5.73 5.5 5.52 818,348 4,595,024 ### ### 0.4
2022-Mar-24 Thu 5.7 5.72 5.55 5.71 916,571 5,164,877 ### ### 0.4
2022-Mar-23 Wed 5.41 5.83 5.41 5.73 855,720 4,809,146 ### ### ###
2022-Mar-22 Tue 5.42 5.43 ### ### ### ### 0.0
2022-Mar-21 Mon 5.41 5.57 ### 5.4 45.2 45.2 0.4
2022-Mar-18 Fri 5.57 5.74 ### ### 7.5 7.5 0.0
2022-Mar-17 Thu ### 5.59 ### 5.5 1,314,528 ### ### ### 0.4
2022-Mar-16 Wed ### ### 4.88 ### 10.0 10.0 0.0
2022-Mar-15 Tue 5.27 5.29 ### ### 534,983 ### ### ### 0.0
2022-Mar-14 Mon ### 5.4 5.27 5.28 ### ### 0.4
2022-Mar-11 Fri 5.4 5.45 5.27 5.28 350,223 ### ### ### 0.4
2022-Mar-10 Thu 5.45 ### 5.42 5.48 424,123 1,149,373 63.7 63.7 ###
2022-Mar-09 Wed 5.55 ### ### 5.4 619,923 0 ### ### 0.4
2022-Mar-08 Tue ### ### 5.22 5.52 551,747 1,440,059 93.8 93.8 0.4
2022-Mar-07 Mon 5.57 5.57 ### ### ### ### 0.0
2022-Mar-04 Fri ### ### 5.52 5.58 507,153 1,399,742 ### ### 0.4
2022-Mar-03 Thu 5.86 ### 5.82 5.84 344,246 1,001,755 40.0 40.0 0.4
2022-Mar-02 Wed 6 ### ### 5.81 ### ### ###
2022-Mar-01 Tue 5.54 ### 5.52 ### ### ### 0.0
2022-Feb-28 Mon 5.2 5.49 ### 5.49 ### ### 0.4
2022-Feb-25 Fri 5.2 5.29 4.5 5.26 66.3 66.3 0.4
2022-Feb-24 Thu ### ### 5.57 ### ### ### 0.0
2022-Feb-23 Wed 6 ### ### ### 331,680 0 22.7 22.7 0.0
2022-Feb-22 Tue ### ### ### 6 ### ### 0.4
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### 6.2 ### ### ### ### 0.0
2022-Feb-17 Thu 6.28 ### ### ### 28.9 28.9 0.0
2022-Feb-16 Wed ### 6.5 6.21 6.26 ### ### 0.4
2022-Feb-15 Tue ### 6.27 ### ### 420,281 1,317,580 77.4 77.4 0.0
2022-Feb-14 Mon 6.29 6.29 ### ### 490,049 ### 32.1 32.1 0.0
2022-Feb-11 Fri 6.46 6.48 6.28 ### 563,974 3,598,154 29.1 29.1 0.0
2022-Feb-10 Thu 6.59 6.77 6.47 6.49 546,123 ### ### ### ###
2022-Feb-09 Wed ### 6.5 6.26 6.46 558,587 3,563,785 ### ### ###
2022-Feb-08 Tue ### ### 6.2 6.25 25.6 25.6 ###
2022-Feb-07 Mon ### 6.55 6.25 ### 29.0 29.0 0.0
2022-Feb-04 Fri ### 6.45 6.25 ### 26.2 26.2 0.0
2022-Feb-03 Thu 6.5 6.5 ### ### 679,849 ### 31.0 31.0 0.0
2022-Feb-02 Wed 6.4 6.49 ### 6.42 64.8 64.8 0.5
2022-Feb-01 Tue 6.29 6.55 6.25 ### 685,770 4,388,928 71.0 71.0 0.0
2022-Jan-31 Mon ### ### ### ### 806,155 0 ### ### 0.0
2022-Jan-28 Fri 6.2 6.45 ### ### 1,266,345 ### 18.9 18.9 0.0
2022-Jan-27 Thu 6.58 ### 5.77 ### 13.7 13.7 0.0
2022-Jan-25 Tue ### 7.23 7 ### 516,983 ### 55.3 55.3 0.0
2022-Jan-24 Mon ### ### ### ### ### ### 0.0
2022-Jan-21 Fri 7.2 7.47 ### ### 700,277 ### ### ### 0.0
2022-Jan-20 Thu 7.4 7.43 ### 7.23 ### ### ###
2022-Jan-19 Wed ### 7.5 ### 7.4 70.7 70.7 0.5
2022-Jan-18 Tue ### ### 7.42 7.42 3.9 3.9 0.5
2022-Jan-17 Mon 8.27 8.27 ### ### 605,159 ### ### ### 0.0
2022-Jan-14 Fri 8.47 8.47 8.23 8.24 518,459 ### 14.4 14.4 0.6
2022-Jan-13 Thu 8.45 ### ### 8.5 ### ### 0.6
2022-Jan-12 Wed ### 8.43 8.25 8.43 289,478 2,414,246 ### ### 0.6
2022-Jan-11 Tue ### ### ### 8.24 423,945 0 75.4 75.4 0.6
2022-Jan-10 Mon ### 8.24 ### ### 341,345 1,406,341 ### ### 0.0
2022-Jan-07 Fri ### 8.28 ### ### 72.1 72.1 0.0
2022-Jan-06 Thu ### 8.26 ### ### 82.6 82.6 0.0
2022-Jan-05 Wed ### ### ### ### 921,855 0 6.0 6.0 0.0
2022-Jan-04 Tue 8.83 8.89 8.54 ### 16.7 16.7 0.0
2021-Dec-31 Fri ### ### 8.82 8.82 16.2 16.2 ###
2021-Dec-30 Thu 8.78 9 8.625 ### ### ### 0.0
2021-Dec-29 Wed 8.22 8.79 8.22 8.78 759,743 ### 92.7 92.7 0.6
2021-Dec-24 Fri ### 8.26 ### 8.2 64.6 64.6 0.6
2021-Dec-23 Thu ### 8.2 ### ### 383,946 1,574,178 ### ### 0.0
2021-Dec-22 Wed ### 8.42 ### ### ### ### 0.0
2021-Dec-21 Tue ### 8.5 8.22 8.29 606,251 5,068,258 35.0 35.0 0.6
2021-Dec-20 Mon 8.29 ### 8.2 8.28 856,320 ### ### ### ###
2021-Dec-17 Fri ### ### ### ### 3,030,371 0 ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 934,057 0 40.6 40.6 0.0
2021-Dec-15 Wed 8.2 8.25 8 ### 360,752 ### 36.8 36.8 0.0
2021-Dec-14 Tue ### 8.28 ### ### 69.1 69.1 0.0
2021-Dec-13 Mon ### ### ### ### 534,544 0 ### ### 0.0
2021-Dec-10 Fri ### ### 7.86 ### 541,270 ### 76.3 76.3 0.0
2021-Dec-09 Thu ### 8.24 8 ### 649,286 ### 31.4 31.4 0.0
2021-Dec-08 Wed 7.75 ### 7.75 ### 787,584 3,051,888 90.7 90.7 0.0
2021-Dec-07 Tue 7.25 ### 7.25 ### 92.5 92.5 0.0
2021-Dec-06 Mon 7.72 7.73 7.2 7.2 15.1 15.1 0.5
2021-Dec-03 Fri ### ### ### 7.71 1,046,644 0 11.7 11.7 ###
2021-Dec-02 Thu ### ### 7.86 ### 80.9 80.9 0.0
2021-Dec-01 Wed ### ### 7.74 ### 1,472,571 5,698,849 ### ### 0.0
2021-Nov-30 Tue 8.21 ### ### ### 1,158,321 0 ### ### 0.0
2021-Nov-29 Mon 7.83 ### 7.71 ### 1,293,555 4,986,654 84.7 84.7 0.0
2021-Nov-26 Fri 8.43 8.43 ### ### ### ### 0.0
2021-Nov-25 Thu ### ### 8.45 8.49 ### ### ###
2021-Nov-24 Wed 8.76 ### 8.7 8.87 81.5 81.5 ###
2021-Nov-23 Tue ### 9 8.77 8.79 996,620 ### 28.5 28.5 0.6
2021-Nov-22 Mon ### ### ### ### 823,954 0 ### ### 0.0
2021-Nov-19 Fri 9.25 ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 430,486 0 ### ### 0.0
2021-Nov-17 Wed 9.25 9.4 ### ### 580,028 ### ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 33.0 33.0 0.0
2021-Nov-15 Mon 9.2 9.52 ### 9.28 757,650 ### 73.3 73.3 0.7
2021-Nov-12 Fri ### ### ### ### 555,271 0 63.5 63.5 0.0
2021-Nov-11 Thu 9.24 ### ### ### 28.3 28.3 0.0
2021-Nov-10 Wed ### 9.53 ### 9.24 84.9 84.9 ###
2021-Nov-09 Tue 9.25 9.25 ### ### 1,423,876 6,585,426 ### ### 0.0
2021-Nov-08 Mon 9.47 ### 9.25 9.26 800,255 3,701,179 ### ### ###
2021-Nov-05 Fri 9.5 9.52 9.45 9.45 36.1 36.1 0.7
2021-Nov-04 Thu 9.7 9.7 9.46 9.48 1,290,026 12,358,449 ### ### 0.7
2021-Nov-03 Wed 9.79 9.85 9.56 ### 725,477 7,040,754 35.2 35.2 0.0
2021-Nov-02 Tue ### ### 9.71 9.71 26.4 26.4 ###
2021-Nov-01 Mon ### ### ### ### 34.3 34.3 0.0
2021-Oct-29 Fri ### ### 9.89 ### ### ### 0.0
2021-Oct-28 Thu ### ### 9.88 ### 1,062,880 5,250,627 28.0 28.0 0.0
2021-Oct-27 Wed ### 10.21 ### ### 1,114,875 ### 35.7 35.7 0.0
2021-Oct-26 Tue 10.58 ### 10.23 10.23 ### ### ###
2021-Oct-25 Mon ### ### 10.55 10.55 11.2 11.2 ###
2021-Oct-22 Fri 11.4 11.41 ### ### 18.4 18.4 0.0
2021-Oct-21 Thu 11.7 11.85 ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 94.5 94.5 0.0
2021-Oct-19 Tue ### ### ### ### 650,755 0 ### ### 0.0
2021-Oct-18 Mon 11.21 11.21 10.59 ### 908,178 9,899,140 ### ### 0.0
2021-Oct-15 Fri 10.8 11.2 10.8 11.2 1,068,570 11,754,270 ### ### 0.8
2021-Oct-14 Thu 10.56 10.84 10.49 10.74 824,841 8,796,929 ### ### 0.8
2021-Oct-13 Wed ### 10.53 9.84 10.5 1,159,943 ### ### ### 0.8
2021-Oct-12 Tue ### 10.2 9.83 ### 24.0 24.0 0.0
2021-Oct-11 Mon ### ### ### ### 609,245 0 ### ### 0.0
2021-Oct-08 Fri 9.81 ### 9.74 ### 714,879 ### ### ### 0.0
2021-Oct-07 Thu 9.4 9.85 9.4 9.74 ### ### 0.7
2021-Oct-06 Wed ### ### ### ### 1,632,826 0 ### ### 0.0
2021-Oct-05 Tue ### ### 9.88 9.88 867,871 4,287,282 ### ### 0.7
2021-Oct-04 Mon 10.57 ### 10.2 10.2 678,822 ### 15.0 15.0 0.7
2021-Oct-01 Fri 10.81 10.87 10.5 10.54 ### ### 0.8
2021-Sep-30 Thu 10.74 ### 10.71 ### 793,226 4,247,725 ### ### 0.0
2021-Sep-29 Wed 10.55 10.74 ### 10.74 763,842 ### ### ### 0.8
2021-Sep-28 Tue ### ### 10.5 10.84 ### ### 0.8
2021-Sep-27 Mon ### 10.78 10.41 10.77 77.6 77.6 ###
2021-Sep-24 Fri ### 10.71 10.4 ### 783,848 ### ### ### 0.0
2021-Sep-23 Thu ### ### ### ### 1,349,348 0 ### ### 0.0
2021-Sep-22 Wed 9.55 ### 9.44 ### 1,014,746 ### ### ### 0.0
2021-Sep-21 Tue ### ### ### 9.55 80.7 80.7 0.7
2021-Sep-20 Mon ### ### 9.46 9.46 26.6 26.6 0.7
2021-Sep-17 Fri ### ### ### ### 23.3 23.3 0.0
2021-Sep-16 Thu ### 10.22 ### ### 611,643 ### 33.2 33.2 0.0
2021-Sep-15 Wed 10.21 ### ### ### ### ### 0.0
2021-Sep-14 Tue 10.4 10.42 10.21 10.22 575,273 5,933,940 ### ### 0.7
2021-Sep-13 Mon 10.56 10.59 10.4 10.4 514,070 ### 25.3 25.3 0.7
2021-Sep-10 Fri 10.51 10.8 10.455 10.55 711,388 7,560,275 63.6 63.6 ###
2021-Sep-09 Thu ### 10.75 10.42 10.5 643,373 ### ### ### 0.8
2021-Sep-08 Wed 10.85 10.89 10.5 ### 1,158,921 ### 26.5 26.5 0.0
2021-Sep-07 Tue ### ### ### ### 27.1 27.1 0.0
2021-Sep-06 Mon ### ### ### ### 65.0 65.0 0.0
2021-Sep-03 Fri ### ### ### ### 68.4 68.4 0.0
2021-Sep-02 Thu 11.2 11.23 10.8 10.87 1,294,251 14,256,174 14.2 14.2 ###
2021-Sep-01 Wed 11.45 11.54 ### ### 1,085,959 6,265,983 14.6 14.6 0.0
2021-Aug-31 Tue ### 11.87 ### ### ### ### 0.0
2021-Aug-30 Mon ### ### 10.75 ### 1,048,743 ### ### ### 0.0
2021-Aug-27 Fri ### 11.175 ### ### 1,679,070 ### ### ### 0.0
2021-Aug-26 Thu 10.8 ### ### ### 30.4 30.4 0.0
2021-Aug-25 Wed ### 11.29 ### 10.8 18.4 18.4 ###
2021-Aug-24 Tue 12.51 ### ### ### 5,592,577 0 0.3 0.3 0.0
2021-Aug-23 Mon ### 13.42 12.76 ### ### ### 0.0
2021-Aug-20 Fri 12.5 13.23 12.5 ### ### ### 0.0
2021-Aug-19 Thu 11.8 12.48 11.76 12.48 ### ### ###
2021-Aug-18 Wed 11.7 11.89 11.46 11.88 79.1 79.1 0.8
2021-Aug-17 Tue 11.59 11.77 11.42 11.71 ### ### ###
2021-Aug-16 Mon ### 11.74 ### 11.42 1,066,757 ### ### ### 0.8
2021-Aug-13 Fri 11.55 11.56 ### ### 18.2 18.2 0.0
2021-Aug-12 Thu 11.5 11.57 11.27 11.5 65.7 65.7 ###
2021-Aug-11 Wed 11.48 11.58 11.28 11.45 ### ### 0.8
2021-Aug-10 Tue 11.21 11.49 ### 11.46 1,077,254 6,188,824 ### ### 0.8
2021-Aug-09 Mon ### 11.44 ### ### 539,782 3,087,553 ### ### 0.0
2021-Aug-06 Fri ### 11.55 ### ### 1,626,345 9,392,142 ### ### 0.0
2021-Aug-05 Thu 10.8 ### 10.79 ### ### ### 0.0
2021-Aug-04 Wed 10.78 10.81 10.55 10.75 35.2 35.2 0.8
2021-Aug-03 Tue 10.5 ### 10.5 10.74 1,188,148 6,237,777 85.4 85.4 0.8
2021-Aug-02 Mon ### 10.45 ### 10.45 75.4 75.4 ###
2021-Jul-30 Fri ### 10.45 ### ### 1,591,248 8,314,270 ### ### 0.0
2021-Jul-29 Thu 10.51 ### ### 10.42 1,202,382 0 ### ### 0.7
2021-Jul-28 Wed 10.75 10.79 10.47 10.48 21.9 21.9 0.7
2021-Jul-27 Tue 10.83 ### 10.77 10.81 941,472 5,069,826 45.6 45.6 0.8
2021-Jul-26 Mon ### ### 10.77 10.79 ### ### ###
2021-Jul-23 Fri ### ### ### ### 18.9 18.9 0.0
2021-Jul-22 Thu ### 11.7 ### 11.2 ### ### 0.8
2021-Jul-21 Wed ### ### 11.53 11.56 4.0 4.0 0.8
2021-Jul-20 Tue ### ### 11.5 11.73 1,496,958 ### ### ### 0.8
2021-Jul-19 Mon ### 11.88 ### 11.85 91.4 91.4 ###
2021-Jul-16 Fri 11.4 ### 11.26 ### 473,279 ### 78.4 78.4 0.0
2021-Jul-15 Thu ### 11.72 ### 11.41 885,146 5,186,955 ### ### ###
2021-Jul-14 Wed 11.24 11.73 ### ### ### ### 0.0
2021-Jul-13 Tue ### 11.4 ### 11.26 ### ### 0.8
2021-Jul-12 Mon 11.45 11.48 11.22 11.29 29.7 29.7 ###
2021-Jul-09 Fri 11.49 11.56 ### 11.26 1,336,221 7,723,357 ### ### 0.8
2021-Jul-08 Thu 11.25 ### 11.25 ### 89.4 89.4 0.0
2021-Jul-07 Wed 10.85 11.24 10.85 11.2 ### ### 0.8
2021-Jul-06 Tue ### ### 10.81 10.81 ### ### 0.8
2021-Jul-05 Mon 11.5 11.57 ### ### ### ### 0.0
2021-Jul-02 Fri 11.53 11.77 11.44 11.44 ### ### 0.8
2021-Jul-01 Thu 11.74 ### ### 11.45 ### ### 0.8
2021-Jun-30 Wed 12.81 12.82 11.58 11.58 1.8 1.8 0.8
2021-Jun-29 Tue ### 13.4 12.53 12.79 2,137,289 27,709,951 23.1 23.1 ###
2021-Jun-28 Mon 12.59 13.45 ### ### 3,629,043 ### ### ### 0.0
2021-Jun-25 Fri ### 12.24 11.51 12.2 1,824,326 21,663,871 ### ### ###
2021-Jun-24 Thu ### ### ### 11.5 ### ### ###
2021-Jun-23 Wed ### ### 10.81 10.86 35.5 35.5 0.8
2021-Jun-22 Tue ### ### ### ### 29.1 29.1 0.0
2021-Jun-21 Mon 10.88 ### 10.76 ### 793,329 ### ### ### 0.0
2021-Jun-18 Fri 10.84 11.21 10.83 ### 1,214,025 13,378,555 ### ### 0.0
2021-Jun-17 Thu 10.77 10.83 10.53 10.78 685,822 7,324,578 78.8 78.8 0.8
2021-Jun-16 Wed 10.87 10.88 ### 10.79 598,478 3,255,720 ### ### ###
2021-Jun-15 Tue ### ### 10.7 ### 926,825 ### ### ### 0.0
2021-Jun-11 Fri ### ### ### 10.78 ### ### 0.8
2021-Jun-10 Thu 10.79 10.8 ### 10.58 ### ### 0.8
2021-Jun-09 Wed 10.5 10.88 10.49 10.78 1,186,923 12,682,272 87.4 87.4 0.8
2021-Jun-08 Tue ### 10.48 ### 10.47 88.3 88.3 0.7
2021-Jun-07 Mon ### ### ### ### 44.0 44.0 0.0
2021-Jun-04 Fri ### ### ### ### 804,271 0 ### ### 0.0
2021-Jun-03 Thu 10.27 10.55 10.25 ### 1,502,223 ### 72.5 72.5 0.0
2021-Jun-02 Wed ### 10.25 ### 10.21 986,389 5,055,243 63.6 63.6 ###
2021-Jun-01 Tue ### 10.22 ### 10.2 1,084,889 5,543,782 72.6 72.6 0.7
2021-May-31 Mon 10.23 10.26 ### 10.2 ### ### 0.7
2021-May-28 Fri 10.45 10.49 ### ### 1,071,270 ### 15.8 15.8 0.0
2021-May-27 Thu ### ### 9.84 ### 2,095,427 ### 79.4 79.4 0.0
2021-May-26 Wed 10.49 10.5 9.54 ### 3,299,629 33,062,282 7.5 7.5 0.0


<< Previous 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 2026-02-23 01:16:46 thru 2026-02-23 01:16:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000