Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 11:55:12 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

(NCK) NICK SCALI LIMITED Daily Prices...

     Prev Section TOC    Company Info for NCK    Limits Next Section


Company Details for (NCK) NICK SCALI LIMITED

Listing Code NCK
Listing Name NICK SCALI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name NICK SCALI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCK1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for NCK .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### 99.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NCK) NICK SCALI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.03
2024-Mar-28 Thu 15.44 15.44 15.2 15.4 209,845 3,214,825 24.7 24.7 ###
2024-Mar-27 Wed ### ### ### ### 75.7 75.7 0.0
2024-Mar-26 Tue ### 15.29 ### ### 70.8 70.8 0.0
2024-Mar-25 Mon ### 15.2 ### ### 178,982 ### 71.6 71.6 0.0
2024-Mar-22 Fri ### ### 14.88 ### 116,228 ### 29.0 29.0 0.0
2024-Mar-21 Thu ### 15.26 ### ### ### ### 0.0
2024-Mar-20 Wed ### ### 14.83 14.83 121,929 ### 31.4 31.4 ###
2024-Mar-19 Tue 14.79 ### ### ### 76.2 76.2 0.0
2024-Mar-18 Mon ### 14.8 ### 14.8 76.9 76.9 1.1
2024-Mar-15 Fri 14.57 14.57 ### 14.54 2,844,844 20,724,688 34.3 34.3 1.0
2024-Mar-14 Thu 14.55 14.86 14.41 ### 348,571 ### 72.1 72.1 0.0
2024-Mar-13 Wed ### ### ### 14.55 293,081 0 ### ### ###
2024-Mar-12 Tue ### 14.49 ### 14.49 ### ### ###
2024-Mar-11 Mon 14.2 ### ### ### ### ### 0.0
2024-Mar-08 Fri ### ### 14.24 ### ### ### 0.0
2024-Mar-07 Thu 14.5 ### ### 14.4 29.7 29.7 1.0
2024-Mar-06 Wed 14.44 14.53 14.23 14.48 322,357 ### 67.5 67.5 1.0
2024-Mar-05 Tue ### ### ### 14.52 288,774 0 ### ### 1.0
2024-Mar-04 Mon 14.25 ### ### 14.2 395,984 0 ### ### 1.0
2024-Mar-01 Fri 14.89 ### 14.57 ### 288,058 ### ### ### 0.0
2024-Feb-29 Thu ### 14.85 ### ### 564,225 4,189,370 ### ### 0.0
2024-Feb-28 Wed 14.42 ### ### 14.59 585,278 0 75.2 75.2 1.0
2024-Feb-27 Tue ### 14.8 ### 14.42 ### ### ###
2024-Feb-26 Mon 14.51 ### ### ### 254,620 0 ### ### 0.0
2024-Feb-23 Fri 14.51 ### 14.41 14.54 222,944 ### 74.0 74.0 1.0
2024-Feb-22 Thu 14.5 14.59 14.27 14.5 289,646 ### ### ### 1.0
2024-Feb-21 Wed ### 14.79 ### 14.53 ### ### 1.0
2024-Feb-20 Tue 14.56 14.7 14.43 ### ### ### 0.0
2024-Feb-19 Mon ### ### 14.49 ### 445,677 3,228,929 ### ### 0.0
2024-Feb-16 Fri 15.47 15.5 ### ### 534,889 4,145,389 15.5 15.5 0.0
2024-Feb-15 Thu ### ### 15.24 15.41 19.9 19.9 ###
2024-Feb-14 Wed ### 15.52 ### ### 769,129 5,968,441 ### ### 0.0
2024-Feb-13 Tue 15.45 ### ### 15.46 449,024 0 ### ### 1.1
2024-Feb-12 Mon 15.26 15.4 ### 15.26 264,550 ### 73.2 73.2 ###
2024-Feb-09 Fri ### ### ### ### 368,120 0 ### ### 0.0
2024-Feb-08 Thu ### 15.2 14.72 ### 780,647 11,678,479 28.9 28.9 0.0
2024-Feb-07 Wed ### ### ### 14.83 85.9 85.9 ###
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### ### ### ### 374,723 0 ### ### 0.0
2024-Feb-02 Fri 12.44 12.5 ### 12.42 28.4 28.4 0.9
2024-Feb-01 Thu ### ### ### 12.24 ### ### 0.9
2024-Jan-31 Wed 12.4 12.54 ### 12.42 374,940 2,350,873 ### ### 0.9
2024-Jan-30 Tue ### 12.8 12.355 12.44 ### ### 0.9
2024-Jan-29 Mon 12.56 12.76 12.56 ### 78.7 78.7 0.0
2024-Jan-25 Thu ### 12.72 12.54 12.56 75,778 957,076 24.6 24.6 0.9
2024-Jan-24 Wed ### 12.71 12.5 ### 340,485 ### ### ### 0.0
2024-Jan-23 Tue ### 12.78 12.54 12.73 252,824 3,200,751 ### ### ###
2024-Jan-22 Mon ### 12.78 12.5 12.59 173,689 2,195,428 36.5 36.5 ###
2024-Jan-19 Fri 12.51 ### 12.44 12.52 147,078 914,825 71.0 71.0 0.9
2024-Jan-18 Thu 12.26 12.5 12.26 12.41 81.0 81.0 ###
2024-Jan-17 Wed 12.75 12.75 ### ### 15.4 15.4 0.0
2024-Jan-16 Tue ### ### 12.71 12.84 118,986 756,156 ### ### 0.9
2024-Jan-15 Mon ### ### 12.86 ### 281,153 ### 79.8 79.8 0.0
2024-Jan-12 Fri 12.84 ### 12.72 ### 71.1 71.1 0.0
2024-Jan-11 Thu ### ### 12.76 12.85 29.8 29.8 0.9
2024-Jan-10 Wed 12.8 ### ### 12.85 73.5 73.5 0.9
2024-Jan-09 Tue ### ### ### 12.77 201,726 0 81.2 81.2 0.9
2024-Jan-08 Mon 12.51 12.74 12.5 12.59 208,477 2,630,979 ### ### ###
2024-Jan-05 Fri 12.49 12.52 ### 12.48 37.7 37.7 ###
2024-Jan-04 Thu ### ### ### 12.45 503,755 0 75.0 75.0 ###
2024-Jan-03 Wed ### ### 12.2 12.24 170,372 ### ### ### 0.9
2024-Jan-02 Tue ### 12.4 12.25 12.4 72.4 72.4 0.9
2023-Dec-29 Fri ### 12.375 12.24 ### 61,448 756,271 ### ### 0.0
2023-Dec-28 Thu ### 12.4 12.29 ### 93,551 1,154,887 ### ### 0.0
2023-Dec-27 Wed 12.25 ### ### ### 105,871 0 ### ### 0.0
2023-Dec-22 Fri 12.26 12.26 ### 12.2 30.7 30.7 ###
2023-Dec-21 Thu 12.2 12.26 ### ### 34.7 34.7 0.0
2023-Dec-20 Wed ### 12.41 ### ### 283,123 1,756,778 ### ### 0.0
2023-Dec-19 Tue ### 12.45 ### ### 239,725 1,492,288 66.0 66.0 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### 12.26 606,189 0 75.1 75.1 0.9
2023-Dec-14 Thu 11.45 ### ### ### 89.5 89.5 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue 11.23 11.49 11.23 ### 244,589 ### ### ### 0.0
2023-Dec-11 Mon ### 11.28 11.025 11.24 ### ### 0.8
2023-Dec-08 Fri ### ### ### ### 115,558 0 ### ### 0.0
2023-Dec-07 Thu ### ### ### ### 31.4 31.4 0.0
2023-Dec-06 Wed ### ### 10.8 ### 61.0 61.0 0.0
2023-Dec-05 Tue ### ### 10.75 10.75 211,924 ### 21.0 21.0 0.8
2023-Dec-04 Mon ### ### ### ### 176,587 0 79.9 79.9 0.0
2023-Dec-01 Fri ### ### 10.8 10.88 527,688 ### ### ### 0.8
2023-Nov-30 Thu ### ### 10.76 ### ### ### 0.0
2023-Nov-29 Wed ### ### 10.87 ### 299,674 1,628,728 ### ### 0.0
2023-Nov-28 Tue 10.78 10.88 10.7 10.88 ### ### 0.8
2023-Nov-27 Mon ### 10.82 10.55 10.75 84.2 84.2 0.8
2023-Nov-24 Fri 10.81 10.88 10.54 ### ### ### 0.0
2023-Nov-23 Thu ### ### ### 10.84 7,565,883 0 ### ### 0.8
2023-Nov-22 Wed 11.74 11.74 11.49 ### 96,722 1,123,426 ### ### 0.0
2023-Nov-21 Tue 11.59 11.7 11.4 11.7 170,376 1,967,842 ### ### 0.8
2023-Nov-20 Mon 11.73 11.74 11.42 11.47 143,980 1,667,288 23.4 23.4 ###
2023-Nov-17 Fri ### ### 11.59 ### 111,120 643,940 ### ### 0.0
2023-Nov-16 Thu 11.76 ### 11.75 11.88 225,685 ### 80.5 80.5 0.8
2023-Nov-15 Wed 11.76 11.88 11.55 11.74 214,326 2,510,829 ### ### 0.8
2023-Nov-14 Tue 11.73 11.82 11.59 ### ### ### 0.0
2023-Nov-13 Mon 11.79 11.83 ### 11.73 132,859 ### 40.4 40.4 0.8
2023-Nov-10 Fri 11.55 11.71 11.49 11.58 133,642 1,550,247 ### ### 0.8
2023-Nov-09 Thu 11.52 ### 11.47 11.53 ### ### ###
2023-Nov-08 Wed 11.49 11.59 11.42 11.5 65.3 65.3 ###
2023-Nov-07 Tue 11.24 11.45 11.2 11.45 ### ### 0.8
2023-Nov-06 Mon ### ### ### 11.24 ### ### 0.8
2023-Nov-03 Fri 11.21 11.4 11.2 11.23 ### ### 0.8
2023-Nov-02 Thu ### ### ### ### ### ### 0.0
2023-Nov-01 Wed 10.84 ### 10.79 ### 80.7 80.7 0.0
2023-Oct-31 Tue ### ### ### 10.78 ### ### 0.8
2023-Oct-30 Mon 10.8 10.86 ### 10.78 38.9 38.9 0.8
2023-Oct-27 Fri 10.89 ### 10.78 10.84 ### ### 0.8
2023-Oct-26 Thu 10.75 10.83 10.59 ### 214,983 ### ### ### 0.0
2023-Oct-25 Wed ### ### 10.74 10.88 197,158 ### 33.1 33.1 0.8
2023-Oct-24 Tue 10.88 ### ### ### 69.1 69.1 0.0
2023-Oct-23 Mon 10.78 ### 10.7 10.82 152,371 815,184 ### ### 0.8
2023-Oct-20 Fri 10.5 ### ### 10.8 308,271 0 88.7 88.7 ###
2023-Oct-19 Thu 10.27 10.79 ### ### 685,845 ### 78.3 78.3 0.0
2023-Oct-18 Wed 10.75 10.83 ### 10.41 15.3 15.3 ###
2023-Oct-17 Tue 10.79 10.81 ### 10.75 167,827 ### 36.2 36.2 0.8
2023-Oct-16 Mon 10.88 ### 10.73 10.78 ### ### 0.8
2023-Oct-13 Fri 11.2 11.2 10.8 10.86 ### ### 0.8
2023-Oct-12 Thu 10.82 11.22 10.82 11.21 ### ### ###
2023-Oct-11 Wed 10.84 ### 10.82 ### 115,847 ### ### ### 0.0
2023-Oct-10 Tue ### 10.89 10.53 10.82 ### ### 0.8
2023-Oct-09 Mon 10.77 10.82 ### ### 66,159 357,920 ### ### 0.0
2023-Oct-06 Fri 10.8 10.82 ### 10.79 37.7 37.7 ###
2023-Oct-05 Thu 10.83 10.85 ### 10.78 309,176 1,677,279 30.7 30.7 0.8
2023-Oct-04 Wed ### ### 10.775 10.83 166,344 896,178 38.6 38.6 ###
2023-Oct-03 Tue ### ### 10.85 ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 68,653 0 27.3 27.3 0.0
2023-Sep-29 Fri ### ### ### ### ### ### 0.0
2023-Sep-28 Thu ### 11.21 ### ### 163,449 ### ### ### 0.0
2023-Sep-27 Wed ### 11.22 ### ### ### ### 0.0
2023-Sep-26 Tue 11.22 11.29 ### ### 214,149 1,208,871 32.8 32.8 0.0
2023-Sep-25 Mon 11.55 11.7 11.46 11.7 ### ### 0.8
2023-Sep-22 Fri 11.4 11.55 11.26 11.55 ### ### 0.8
2023-Sep-21 Thu 11.45 11.58 ### 11.54 79.9 79.9 0.8
2023-Sep-20 Wed ### ### ### 11.43 292,875 0 22.8 22.8 ###
2023-Sep-19 Tue 11.8 ### ### 11.71 236,248 0 ### ### ###
2023-Sep-18 Mon ### ### 11.81 11.81 ### ### ###
2023-Sep-15 Fri ### ### ### ### 28.8 28.8 0.0
2023-Sep-14 Thu 11.82 ### 11.81 ### 72.0 72.0 0.0
2023-Sep-13 Wed ### ### 11.82 11.84 ### ### 0.8
2023-Sep-12 Tue 11.77 ### 11.77 ### 428,888 ### ### ### 0.0
2023-Sep-11 Mon ### ### 11.74 11.82 ### ### 0.8
2023-Sep-08 Fri ### ### 11.82 ### 129,482 ### ### ### 0.0
2023-Sep-07 Thu ### ### 11.78 ### 274,876 ### ### ### 0.0
2023-Sep-06 Wed ### 12.29 ### ### 33.5 33.5 0.0
2023-Sep-05 Tue 12.24 ### ### 12.2 103,327 0 ### ### ###
2023-Sep-04 Mon ### 12.44 12.25 ### 169,356 ### ### ### 0.0
2023-Sep-01 Fri 12.44 12.49 12.26 ### 207,977 ### 25.6 25.6 0.0
2023-Aug-31 Thu ### ### 12.23 12.51 446,385 2,729,644 79.2 79.2 ###
2023-Aug-30 Wed 12.21 ### ### 12.24 ### ### 0.9
2023-Aug-29 Tue 12.2 12.28 ### 12.2 142,125 872,647 ### ### ###
2023-Aug-28 Mon 12.57 12.57 ### ### 202,923 1,275,371 22.1 22.1 0.0
2023-Aug-25 Fri 12.2 ### ### 12.26 150,879 0 72.2 72.2 0.9
2023-Aug-24 Thu 12.27 ### ### ### 248,650 0 ### ### 0.0
2023-Aug-23 Wed 12.26 ### 12.21 12.26 ### ### 0.9
2023-Aug-22 Tue ### 12.285 ### 12.27 81.0 81.0 ###
2023-Aug-21 Mon ### 12.24 ### ### 223,822 ### 71.6 71.6 0.0
2023-Aug-18 Fri 12.24 ### ### 12.27 375,628 0 67.4 67.4 ###
2023-Aug-17 Thu 12.41 12.42 ### 12.24 420,022 ### 25.9 25.9 0.9
2023-Aug-16 Wed ### 12.72 ### ### ### ### 0.0
2023-Aug-15 Tue 12.22 12.47 ### 12.4 ### ### 0.9
2023-Aug-14 Mon ### 12.59 11.82 12.29 1,688,143 20,603,785 ### ### 0.9
2023-Aug-11 Fri ### ### ### ### 2,873,850 0 97.3 97.3 0.0
2023-Aug-10 Thu 10.73 ### ### 10.7 435,771 0 ### ### 0.8
2023-Aug-09 Wed ### ### 10.44 ### 76.5 76.5 0.0
2023-Aug-08 Tue 10.71 10.8 10.56 ### 32.4 32.4 0.0
2023-Aug-07 Mon ### 10.78 ### 10.71 ### ### ###
2023-Aug-04 Fri 10.52 10.7 10.43 ### 79.3 79.3 0.0
2023-Aug-03 Thu 10.55 10.7 10.47 10.54 37.4 37.4 0.8
2023-Aug-02 Wed ### 10.77 10.49 10.73 ### ### ###
2023-Aug-01 Tue 10.7 10.78 10.56 ### 196,159 ### 29.1 29.1 0.0
2023-Jul-31 Mon 10.43 10.79 ### 10.7 ### ### 0.8
2023-Jul-28 Fri 10.25 10.43 10.22 10.42 83.8 83.8 0.7
2023-Jul-27 Thu ### 10.45 9.83 ### 398,851 4,044,349 91.8 91.8 0.0
2023-Jul-26 Wed 9.71 9.86 ### 9.82 287,155 1,415,674 ### ### ###
2023-Jul-25 Tue 9.81 9.82 ### 9.74 32.9 32.9 0.7
2023-Jul-24 Mon ### 9.83 ### 9.79 ### ### ###
2023-Jul-21 Fri 9.8 9.8 ### ### 47,856 ### 24.8 24.8 0.0
2023-Jul-20 Thu 9.86 ### 9.73 9.75 27.8 27.8 ###
2023-Jul-19 Wed ### ### 9.81 9.85 136,754 670,778 ### ### ###
2023-Jul-18 Tue ### ### 9.83 ### 138,073 678,628 75.8 75.8 0.0
2023-Jul-17 Mon ### ### 9.76 9.89 ### ### ###
2023-Jul-14 Fri ### ### 9.74 9.87 ### ### ###
2023-Jul-13 Thu 9.71 ### 9.71 ### 78.4 78.4 0.0
2023-Jul-12 Wed 9.76 9.77 ### ### ### ### 0.0
2023-Jul-11 Tue 9.4 ### ### ### 412,720 0 82.5 82.5 0.0
2023-Jul-10 Mon 9.25 9.43 9.2 9.22 ### ### 0.7
2023-Jul-07 Fri ### 9.27 ### 9.22 ### ### 0.7
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed 9.29 ### 9.24 ### 72.5 72.5 0.0
2023-Jul-04 Tue 9.21 ### ### 9.27 63.3 63.3 0.7
2023-Jul-03 Mon ### ### ### 9.2 ### ### 0.7
2023-Jun-30 Fri ### 9.23 ### ### ### ### 0.0
2023-Jun-29 Thu 8.86 ### 8.81 ### 109,974 ### 68.2 68.2 0.0
2023-Jun-28 Wed 8.54 8.86 8.54 8.81 179,424 1,560,988 84.0 84.0 ###
2023-Jun-27 Tue ### 8.54 ### 8.54 83.3 83.3 ###
2023-Jun-26 Mon ### 8.4 8.27 ### 73.2 73.2 0.0
2023-Jun-23 Fri 8.5 8.52 8.4 8.4 ### ### ###
2023-Jun-22 Thu 8.5 8.57 8.45 8.5 79.1 79.1 0.6
2023-Jun-21 Wed 8.51 ### 8.47 8.54 72.9 72.9 ###
2023-Jun-20 Tue 8.59 ### 8.48 8.54 132,347 561,151 33.0 33.0 ###
2023-Jun-19 Mon 8.5 8.59 8.5 8.56 77.2 77.2 ###
2023-Jun-16 Fri 8.47 ### 8.46 8.59 ### ### ###
2023-Jun-15 Thu ### 8.54 ### 8.48 298,725 1,275,555 ### ### 0.6
2023-Jun-14 Wed ### ### 8.4 8.4 352,375 1,479,975 21.0 21.0 ###
2023-Jun-13 Tue ### 8.56 ### 8.56 276,927 1,185,247 86.4 86.4 ###
2023-Jun-09 Fri ### ### 8.25 ### 502,526 ### ### ### 0.0
2023-Jun-08 Thu 8.49 8.51 8.28 ### 383,772 ### 24.7 24.7 0.0
2023-Jun-07 Wed 8.45 8.52 ### 8.49 76.8 76.8 ###
2023-Jun-06 Tue 8.41 8.53 8.27 8.48 78.8 78.8 0.6
2023-Jun-05 Mon 8.45 8.56 ### 8.5 395,643 1,693,352 79.4 79.4 0.6
2023-Jun-02 Fri 8.23 8.42 ### 8.4 393,257 ### 78.1 78.1 ###
2023-Jun-01 Thu 8.58 8.59 ### 8.44 24.1 24.1 0.6
2023-May-31 Wed 8.7 8.7 8.52 ### 478,222 ### 35.8 35.8 0.0
2023-May-30 Tue 8.73 8.83 ### 8.72 ### ### 0.6
2023-May-29 Mon 8.81 8.84 ### 8.79 37.3 37.3 0.6
2023-May-26 Fri 8.89 ### 8.75 8.8 25.8 25.8 0.6
2023-May-25 Thu ### ### 8.84 ### 27.6 27.6 0.0
2023-May-24 Wed ### 9.28 ### ### 397,550 ### 32.4 32.4 0.0
2023-May-23 Tue ### 9.4 ### ### 166,129 ### 20.2 20.2 0.0
2023-May-22 Mon 9.55 9.59 ### 9.4 ### ### ###
2023-May-19 Fri 9.56 ### 9.54 9.58 199,084 ### 66.8 66.8 0.7
2023-May-18 Thu 9.58 ### 9.54 9.59 71.0 71.0 0.7
2023-May-17 Wed 9.57 ### 9.5 9.57 76,872 365,142 70.3 70.3 ###
2023-May-16 Tue 9.8 9.8 9.51 9.52 172,926 ### ### ### ###
2023-May-15 Mon 9.79 ### 9.77 9.85 ### ### ###
2023-May-12 Fri ### 9.78 ### 9.77 135,351 ### 81.9 81.9 0.7
2023-May-11 Thu 9.5 ### 9.45 ### 96,079 453,973 ### ### 0.0
2023-May-10 Wed 9.56 9.72 9.49 9.54 35.2 35.2 ###
2023-May-09 Tue 9.74 9.74 9.56 9.57 84,873 819,024 25.9 25.9 ###
2023-May-08 Mon ### 9.81 ### ### 94,650 464,258 ### ### 0.0
2023-May-05 Fri 9.59 ### 9.51 ### 71.0 71.0 0.0
2023-May-04 Thu 9.47 9.55 9.22 9.55 1,556,120 14,604,186 ### ### 0.7
2023-May-03 Wed 9.49 9.52 ### 9.47 ### ### ###
2023-May-02 Tue 9.71 9.83 9.55 9.59 33.7 33.7 0.7
2023-May-01 Mon 9.72 9.79 9.58 ### ### ### 0.0
2023-Apr-28 Fri 9.77 9.85 ### 9.71 32.6 32.6 ###
2023-Apr-27 Thu 9.74 9.79 ### ### 73,072 357,687 27.8 27.8 0.0
2023-Apr-26 Wed 9.8 9.81 9.59 ### 31.1 31.1 0.0
2023-Apr-24 Mon 9.81 9.85 9.7 9.84 73.9 73.9 0.7
2023-Apr-21 Fri ### ### ### 9.81 ### ### ###
2023-Apr-20 Thu 9.74 9.8 ### ### ### ### 0.0
2023-Apr-19 Wed 9.72 9.74 9.58 9.71 122,254 1,180,973 ### ### ###
2023-Apr-18 Tue 9.75 9.84 ### ### 28.4 28.4 0.0
2023-Apr-17 Mon ### 9.76 ### 9.75 84,058 ### ### ### ###
2023-Apr-14 Fri ### 9.7 9.59 ### 24.2 24.2 0.0
2023-Apr-13 Thu ### 9.7 ### 9.58 ### ### 0.7
2023-Apr-12 Wed 9.59 ### 9.5 ### ### ### 0.0
2023-Apr-11 Tue 9.43 9.58 ### 9.54 ### ### ###
2023-Apr-06 Thu ### 9.54 ### ### 118,654 565,979 39.6 39.6 0.0
2023-Apr-05 Wed 9.53 ### ### ### ### ### 0.0
2023-Apr-04 Tue 9.44 9.59 9.4 9.59 151,221 1,435,843 80.5 80.5 0.7
2023-Apr-03 Mon ### 9.51 ### 9.48 189,257 ### ### ### 0.7
2023-Mar-31 Fri 9.45 9.47 9.28 ### ### ### 0.0
2023-Mar-30 Thu 9.25 9.45 9.23 9.29 334,379 ### ### ### ###
2023-Mar-29 Wed ### 9.23 9.045 ### ### ### 0.0
2023-Mar-28 Tue ### ### 8.85 ### 75.1 75.1 0.0
2023-Mar-27 Mon 8.82 ### 8.77 8.84 75.2 75.2 ###
2023-Mar-24 Fri 8.8 8.88 ### 8.76 ### ### 0.6
2023-Mar-23 Thu ### ### 8.82 8.84 197,256 ### 24.4 24.4 ###
2023-Mar-22 Wed ### ### 8.87 ### 27.6 27.6 0.0
2023-Mar-21 Tue ### ### ### ### 247,026 0 75.4 75.4 0.0
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri ### 9.2 ### ### 1,480,822 6,811,781 ### ### 0.0
2023-Mar-16 Thu ### ### ### 9 ### ### 0.6
2023-Mar-15 Wed 9.25 9.28 ### ### ### ### 0.0
2023-Mar-14 Tue ### 9.24 ### ### 415,725 1,920,649 80.7 80.7 0.0
2023-Mar-13 Mon ### ### ### ### 344,988 0 80.0 80.0 0.0
2023-Mar-10 Fri 9.44 9.49 ### ### 340,046 ### ### ### 0.0
2023-Mar-09 Thu 9.45 9.555 9.41 9.52 ### ### ###
2023-Mar-08 Wed 9.5 9.55 ### 9.45 353,922 1,689,977 33.8 33.8 0.7
2023-Mar-07 Tue 9.55 ### 9.46 9.55 234,079 ### 66.9 66.9 0.7
2023-Mar-06 Mon 9.41 9.56 ### 9.56 319,620 1,527,783 ### ### 0.7
2023-Mar-03 Fri ### ### 9.8 9.88 345,774 ### 29.1 29.1 0.7
2023-Mar-02 Thu 9.87 ### 9.81 9.85 39.9 39.9 ###
2023-Mar-01 Wed 9.86 ### 9.73 9.86 63.7 63.7 0.7
2023-Feb-28 Tue 9.83 9.85 9.59 9.83 464,450 4,514,453 65.5 65.5 0.7
2023-Feb-27 Mon 9.85 ### ### 9.76 ### ### 0.7
2023-Feb-24 Fri ### ### 9.83 ### ### ### 0.0
2023-Feb-23 Thu ### ### 9.88 ### 186,589 921,749 ### ### 0.0
2023-Feb-22 Wed ### ### 9.78 ### 566,727 ### ### ### 0.0
2023-Feb-21 Tue 10.24 ### ### ### 423,858 0 19.4 19.4 0.0
2023-Feb-20 Mon ### 10.45 10.23 10.25 ### ### 0.7
2023-Feb-17 Fri 10.4 10.45 ### ### ### ### 0.0
2023-Feb-16 Thu 10.24 10.5 ### 10.47 81.5 81.5 0.7
2023-Feb-15 Wed ### 10.51 ### ### 518,848 2,726,546 ### ### 0.0
2023-Feb-14 Tue 10.25 ### ### ### ### ### 0.0
2023-Feb-13 Mon ### 10.2 ### ### ### ### 0.0
2023-Feb-10 Fri ### 10.25 ### ### 422,245 ### ### ### 0.0
2023-Feb-09 Thu 10.22 10.29 ### ### 30.5 30.5 0.0
2023-Feb-08 Wed ### 10.42 10.2 10.22 835,756 8,616,644 25.2 25.2 0.7
2023-Feb-07 Tue 10.78 10.85 10.2 ### 10.5 10.5 0.0
2023-Feb-06 Mon 12.45 12.45 10.5 10.8 0.9 0.9 ###
2023-Feb-03 Fri ### 12.54 ### 12.42 414,943 ### 83.9 83.9 0.9
2023-Feb-02 Thu ### 12.26 ### ### 32.8 32.8 0.0
2023-Feb-01 Wed ### ### ### ### 338,623 0 33.2 33.2 0.0
2023-Jan-31 Tue ### ### 11.76 ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 101,183 0 ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 249,529 0 ### ### 0.0
2023-Jan-25 Wed ### ### 11.81 ### 86.1 86.1 0.0
2023-Jan-24 Tue 11.84 ### 11.75 11.8 33.7 33.7 0.8
2023-Jan-23 Mon ### ### 11.7 11.84 21.4 21.4 0.8
2023-Jan-20 Fri 11.85 ### 11.79 ### 151,275 ### ### ### 0.0
2023-Jan-19 Thu ### ### 11.78 11.89 ### ### ###
2023-Jan-18 Wed 11.7 ### ### ### 226,778 0 83.8 83.8 0.0
2023-Jan-17 Tue ### ### ### ### 193,185 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 124,481 0 31.9 31.9 0.0
2023-Jan-13 Fri 11.86 ### 11.82 ### 75.7 75.7 0.0
2023-Jan-12 Thu ### ### 11.71 11.8 27.9 27.9 0.8
2023-Jan-11 Wed 11.24 ### 11.22 ### 89.9 89.9 0.0
2023-Jan-10 Tue 11.25 11.29 ### 11.24 ### ### 0.8
2023-Jan-09 Mon ### 11.29 ### ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 90,426 0 65.7 65.7 0.0
2023-Jan-05 Thu ### ### 10.86 ### 127,972 694,887 30.6 30.6 0.0
2023-Jan-04 Wed 10.73 ### 10.73 ### 127,559 684,354 ### ### 0.0
2023-Jan-03 Tue ### 10.71 10.48 ### 171,920 ### ### ### 0.0
2022-Dec-30 Fri ### 10.83 ### ### 77,957 ### 28.6 28.6 0.0
2022-Dec-29 Thu 10.56 ### 10.42 ### 63,442 ### 80.8 80.8 0.0
2022-Dec-28 Wed ### 10.75 10.54 10.56 ### ### 0.8
2022-Dec-23 Fri ### 10.77 10.47 10.72 93,754 ### 74.4 74.4 0.8
2022-Dec-22 Thu ### ### ### ### 205,783 0 ### ### 0.0
2022-Dec-21 Wed 10.2 10.44 ### ### 78.7 78.7 0.0
2022-Dec-20 Tue 10.85 10.86 ### 10.46 20.6 20.6 0.7
2022-Dec-19 Mon 10.82 ### 10.74 10.83 71.7 71.7 ###
2022-Dec-16 Fri ### ### 10.52 10.87 ### ### ###
2022-Dec-15 Thu 10.8 ### 10.7 10.71 37.3 37.3 ###
2022-Dec-14 Wed ### ### 10.86 10.89 25.0 25.0 0.8
2022-Dec-13 Tue ### ### 10.76 10.82 91,788 ### 31.3 31.3 0.8
2022-Dec-12 Mon ### ### 10.72 10.82 101,275 ### 24.8 24.8 0.8
2022-Dec-09 Fri ### ### ### ### 157,120 0 34.2 34.2 0.0
2022-Dec-08 Thu ### ### 10.85 ### 88,454 ### ### ### 0.0
2022-Dec-07 Wed ### ### 10.85 ### 74.2 74.2 0.0
2022-Dec-06 Tue 11.2 11.25 ### ### 241,424 ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 204,749 0 32.7 32.7 0.0
2022-Dec-02 Fri ### 11.45 ### ### 463,788 2,655,186 ### ### 0.0
2022-Dec-01 Thu ### 11.49 ### 11.4 241,457 1,387,170 68.8 68.8 0.8
2022-Nov-30 Wed ### ### 10.87 ### 84.9 84.9 0.0
2022-Nov-29 Tue 11.2 11.23 10.8 ### 300,771 ### ### ### 0.0
2022-Nov-28 Mon ### ### 10.83 ### ### ### 0.0
2022-Nov-25 Fri 10.25 ### ### ### 565,442 0 96.9 96.9 0.0
2022-Nov-24 Thu ### 10.54 9.28 10.23 632,622 6,269,284 97.8 97.8 ###
2022-Nov-23 Wed ### ### 9.27 ### 70,323 325,947 ### ### 0.0
2022-Nov-22 Tue ### ### 9.23 ### ### ### 0.0
2022-Nov-21 Mon ### ### 9.21 ### 115,454 ### ### ### 0.0
2022-Nov-18 Fri 9.51 9.59 ### 9.28 213,140 ### ### ### 0.7
2022-Nov-17 Thu ### 9.53 9.24 9.4 ### ### ###
2022-Nov-16 Wed 9.75 9.79 9.23 ### 376,178 3,577,452 ### ### 0.0
2022-Nov-15 Tue 9.72 9.88 9.58 9.73 ### ### ###
2022-Nov-14 Mon 9.79 9.84 9.51 9.75 39.2 39.2 ###
2022-Nov-11 Fri ### ### 9.4 9.57 266,284 ### 29.5 29.5 ###
2022-Nov-10 Thu ### ### 9 ### 236,023 ### 23.4 23.4 0.0
2022-Nov-09 Wed 9.82 ### 9.45 9.45 193,321 913,441 ### ### 0.7
2022-Nov-08 Tue ### ### ### 9.83 216,470 0 ### ### 0.7
2022-Nov-07 Mon 10.45 10.48 ### ### 14.5 14.5 0.0
2022-Nov-04 Fri 9.89 ### 9.86 ### 80.9 80.9 0.0
2022-Nov-03 Thu ### 10.29 9.89 ### 104,747 ### ### ### 0.0
2022-Nov-02 Wed 10.25 10.25 ### 10.22 34.3 34.3 0.7
2022-Nov-01 Tue ### ### ### 10.23 81,085 0 ### ### ###
2022-Oct-31 Mon ### ### 9.89 ### 80.0 80.0 0.0
2022-Oct-28 Fri ### ### ### 9.7 83,456 0 ### ### 0.7
2022-Oct-27 Thu 9.73 ### 9.73 ### 75,928 369,389 ### ### 0.0
2022-Oct-26 Wed 9.74 ### 9.73 9.8 75.6 75.6 0.7
2022-Oct-25 Tue ### 9.83 9.58 9.73 ### ### ###
2022-Oct-24 Mon ### ### 9.4 9.51 34.0 34.0 ###
2022-Oct-21 Fri 9.4 9.4 ### 9.23 ### ### ###
2022-Oct-20 Thu 9.45 9.55 ### 9.24 ### ### ###
2022-Oct-19 Wed 9.56 9.78 9.56 ### 112,953 1,092,255 74.0 74.0 0.0
2022-Oct-18 Tue 9.79 9.79 9.44 9.51 99,528 ### ### ### ###
2022-Oct-17 Mon 9.44 9.44 9.25 ### 31.4 31.4 0.0
2022-Oct-14 Fri 9.86 9.86 9.42 9.49 ### ### 0.7
2022-Oct-13 Thu 9.4 9.57 ### ### 171,486 ### ### ### 0.0
2022-Oct-12 Wed 9.5 9.57 9.29 9.43 117,083 ### ### ### ###
2022-Oct-11 Tue 9.86 9.86 9.44 9.44 97,150 ### 13.9 13.9 0.7
2022-Oct-10 Mon 9.57 9.8 9.57 ### 123,687 ### 82.6 82.6 0.0
2022-Oct-07 Fri ### ### 9.74 ### 107,683 ### 24.2 24.2 0.0
2022-Oct-06 Thu ### 10.2 9.81 9.88 ### ### 0.7
2022-Oct-05 Wed ### ### ### 10.23 ### ### ###
2022-Oct-04 Tue 9.23 9.81 9.23 9.79 ### ### ###
2022-Oct-03 Mon ### ### ### ### 38.9 38.9 0.0
2022-Sep-30 Fri ### 9.47 ### 9.28 389,255 1,843,122 ### ### 0.7
2022-Sep-29 Thu ### ### 9.8 9.88 292,224 ### 36.0 36.0 0.7
2022-Sep-28 Wed ### ### 9.71 9.84 147,528 716,248 38.0 38.0 0.7
2022-Sep-27 Tue ### ### 9.83 ### 168,943 830,354 ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 326,625 0 ### ### 0.0
2022-Sep-23 Fri ### 10.24 ### 9.81 386,871 1,980,779 38.9 38.9 ###
2022-Sep-21 Wed 10.56 10.58 10.23 10.29 295,782 ### 22.2 22.2 ###
2022-Sep-20 Tue ### 10.78 10.49 10.56 ### ### 0.8
2022-Sep-19 Mon 10.88 10.88 10.58 ### 99,743 1,070,242 34.0 34.0 0.0
2022-Sep-16 Fri 10.75 10.88 10.585 10.71 313,943 ### ### ### ###
2022-Sep-15 Thu 10.8 ### 10.8 ### ### ### 0.0
2022-Sep-14 Wed 10.83 ### ### 10.86 153,328 0 ### ### 0.8
2022-Sep-13 Tue ### 11.24 ### ### 142,127 798,753 69.2 69.2 0.0
2022-Sep-12 Mon ### 11.2 ### ### 189,042 ### ### ### 0.0
2022-Sep-09 Fri 10.84 ### 10.76 ### 151,278 813,875 72.8 72.8 0.0
2022-Sep-08 Thu 10.57 10.71 10.47 ### 122,024 ### 66.6 66.6 0.0
2022-Sep-07 Wed ### 10.53 10.21 10.48 ### ### 0.7
2022-Sep-06 Tue 10.57 10.83 10.46 10.46 182,725 ### 31.1 31.1 0.7
2022-Sep-05 Mon 10.78 10.78 ### 10.48 ### ### 0.7
2022-Sep-02 Fri 10.86 10.89 10.56 ### 155,486 1,667,587 ### ### 0.0
2022-Sep-01 Thu ### ### 10.71 10.74 188,578 ### ### ### 0.8
2022-Aug-31 Wed ### 11.23 ### ### 261,051 ### 65.0 65.0 0.0
2022-Aug-30 Tue 11.48 11.49 ### ### 13.1 13.1 0.0
2022-Aug-29 Mon ### 11.2 10.87 ### 326,245 ### 86.0 86.0 0.0
2022-Aug-26 Fri ### 11.24 ### ### 483,659 ### 70.1 70.1 0.0
2022-Aug-25 Thu ### ### ### ### 412,747 0 32.2 32.2 0.0
2022-Aug-24 Wed 10.8 ### 10.75 ### ### ### 0.0
2022-Aug-23 Tue 10.43 ### 10.43 ### 87.4 87.4 0.0
2022-Aug-22 Mon 9.86 10.51 9.73 10.51 ### ### ###
2022-Aug-19 Fri 9.8 ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### ### 9.82 ### ### ###
2022-Aug-17 Wed ### 10.42 ### 10.21 80.0 80.0 ###
2022-Aug-16 Tue 10.2 ### ### ### 133,754 0 ### ### 0.0
2022-Aug-15 Mon 10.25 ### ### ### 159,950 0 ### ### 0.0
2022-Aug-12 Fri 10.25 ### ### 10.23 196,682 0 39.5 39.5 ###
2022-Aug-11 Thu 9.81 ### 9.81 ### ### ### 0.0
2022-Aug-10 Wed 9.85 ### 9.7 9.71 242,458 1,175,921 27.7 27.7 ###
2022-Aug-09 Tue 9.82 ### 9.82 ### ### ### 0.0
2022-Aug-08 Mon 9.71 9.82 9.55 9.82 201,751 1,953,958 71.6 71.6 ###
2022-Aug-05 Fri ### ### 9.73 9.82 147,342 ### 12.7 12.7 ###
2022-Aug-04 Thu 9.44 9.75 ### ### 229,155 ### 85.2 85.2 0.0
2022-Aug-03 Wed 9.81 9.81 ### 9.44 222,150 1,089,645 9.2 9.2 0.7
2022-Aug-02 Tue 9.5 ### 9.45 ### 84.7 84.7 0.0
2022-Aug-01 Mon ### 9.75 9.44 9.45 186,541 ### 30.2 30.2 0.7
2022-Jul-29 Fri 9.4 ### ### ### 197,272 0 ### ### 0.0
2022-Jul-28 Thu 9.5 9.5 9.28 ### 102,685 ### 19.9 19.9 0.0
2022-Jul-27 Wed 9.23 ### ### 9.21 ### ### 0.7
2022-Jul-26 Tue 9.5 9.51 ### 9.23 383,353 1,822,843 ### ### ###
2022-Jul-25 Mon ### 9.56 ### 9.48 225,422 ### 92.0 92.0 0.7
2022-Jul-22 Fri ### 9.53 9.25 ### 236,650 2,222,143 ### ### 0.0
2022-Jul-21 Thu ### 9.48 ### ### ### ### 0.0
2022-Jul-20 Wed 9.22 ### ### 9.2 156,282 0 29.5 29.5 0.7
2022-Jul-19 Tue ### 9.44 8.72 ### 12.9 12.9 0.0
2022-Jul-18 Mon ### ### ### ### ### ### 0.0
2022-Jul-15 Fri 8.7 8.74 8.51 ### ### ### 0.0
2022-Jul-14 Thu ### ### 8.57 8.86 ### ### 0.6
2022-Jul-13 Wed 8.5 8.77 8.44 8.77 251,982 ### ### ### ###
2022-Jul-12 Tue 8.58 ### 8.42 8.5 224,420 ### 44.9 44.9 0.6
2022-Jul-11 Mon 9.2 9.29 8.76 8.76 ### ### 0.6
2022-Jul-08 Fri 8.85 9.23 8.74 9.2 86.6 86.6 0.7
2022-Jul-07 Thu 8.2 8.71 ### 8.71 ### ### 0.6
2022-Jul-06 Wed ### 8.85 ### 8.59 322,946 ### 91.2 91.2 ###
2022-Jul-05 Tue 8.25 8.28 ### 8.24 143,070 ### 31.5 31.5 0.6
2022-Jul-04 Mon ### ### ### ### 184,922 0 ### ### 0.0
2022-Jul-01 Fri 8.26 8.43 ### 8 ### ### ###
2022-Jun-30 Thu 8.25 8.55 8.25 8.26 76.1 76.1 0.6
2022-Jun-29 Wed 8.28 ### ### 8.29 72.6 72.6 0.6
2022-Jun-28 Tue 8.48 8.48 ### 8.44 136,048 576,843 37.5 37.5 0.6
2022-Jun-27 Mon 8.41 ### ### 8.54 227,258 0 ### ### ###
2022-Jun-24 Fri ### 8.44 ### ### ### ### 0.0
2022-Jun-23 Thu 7.75 7.86 ### 7.84 356,689 1,401,787 ### ### 0.6
2022-Jun-22 Wed 7.56 7.76 7.51 7.75 611,185 ### ### ### ###
2022-Jun-21 Tue ### 7.59 ### 7.58 383,081 ### 86.2 86.2 ###
2022-Jun-20 Mon ### 7.4 ### ### ### ### 0.0
2022-Jun-17 Fri ### 7.29 ### ### 594,857 2,168,253 30.8 30.8 0.0
2022-Jun-16 Thu 7.53 ### ### 7.42 468,046 0 30.1 30.1 0.5
2022-Jun-15 Wed 7.7 7.75 7.41 7.42 26.9 26.9 0.5
2022-Jun-14 Tue ### ### 7.5 7.75 42.8 42.8 ###
2022-Jun-10 Fri 8.2 8.22 ### ### 365,379 ### 52.5 52.5 0.0
2022-Jun-09 Thu ### 8.53 ### ### 411,720 1,755,985 85.9 85.9 0.0
2022-Jun-08 Wed 8.5 8.52 8.325 8.5 71.8 71.8 0.6
2022-Jun-07 Tue ### 8.75 8.46 8.51 44.2 44.2 0.6
2022-Jun-06 Mon 8.7 8.8 ### ### 47.7 47.7 0.0
2022-Jun-03 Fri 8.79 ### 8.7 8.83 330,724 1,438,649 ### ### ###
2022-Jun-02 Thu 8.77 8.8 ### 8.76 44.7 44.7 0.6
2022-Jun-01 Wed ### ### 8.81 8.87 28.4 28.4 ###
2022-May-31 Tue ### ### ### ### ### ### 0.0
2022-May-30 Mon 9.25 9.25 ### ### ### ### 0.0
2022-May-27 Fri ### ### 8.79 ### ### ### 0.0
2022-May-26 Thu 8.77 ### ### 8.79 172,441 0 75.9 75.9 0.6
2022-May-25 Wed ### ### ### 8.76 ### ### 0.6
2022-May-24 Tue ### ### ### ### 395,789 0 ### ### 0.0
2022-May-23 Mon 8.86 ### 8.84 ### 82.5 82.5 0.0
2022-May-20 Fri 8.86 ### 8.75 8.81 ### ### ###
2022-May-19 Thu ### ### 8.75 8.78 379,227 ### 13.2 13.2 0.6
2022-May-18 Wed 9.22 ### ### 9.25 ### ### ###
2022-May-17 Tue ### ### ### ### 181,171 0 ### ### 0.0
2022-May-16 Mon 9.23 9.44 ### 9.2 44.6 44.6 0.7
2022-May-13 Fri ### 9.21 ### 9.21 239,984 1,105,126 67.2 67.2 0.7
2022-May-12 Thu 9.25 9.48 ### ### 192,728 ### 43.8 43.8 0.0
2022-May-11 Wed 9.42 9.49 ### ### 254,420 1,207,222 31.2 31.2 0.0
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 9.42 9.53 ### ### ###
2022-May-05 Thu ### 10.4 ### 10.23 78.9 78.9 ###
2022-May-04 Wed ### 10.25 9.86 ### 445,881 ### ### ### 0.0
2022-May-03 Tue ### 10.26 ### ### 39.0 39.0 0.0
2022-May-02 Mon ### ### ### ### ### ### 0.0
2022-Apr-29 Fri 10.4 10.46 ### 10.23 ### ### ###
2022-Apr-28 Thu ### 10.53 ### ### ### ### 0.0
2022-Apr-27 Wed 10.4 10.49 ### 10.28 456,145 2,392,480 ### ### 0.7
2022-Apr-26 Tue 10.56 ### ### 10.44 261,125 0 43.6 43.6 0.7
2022-Apr-22 Fri ### ### 10.58 ### 19.0 19.0 0.0
2022-Apr-21 Thu 11.23 11.26 ### ### 150,144 ### 36.6 36.6 0.0
2022-Apr-20 Wed ### 11.22 ### ### 42.7 42.7 0.0
2022-Apr-19 Tue ### ### ### ### 233,959 0 75.1 75.1 0.0
2022-Apr-14 Thu ### ### 10.8 ### 224,723 ### 63.5 63.5 0.0
2022-Apr-13 Wed 10.79 ### ### 10.88 ### ### 0.8
2022-Apr-12 Tue ### ### 10.745 10.81 288,744 1,551,277 33.5 33.5 0.8
2022-Apr-11 Mon ### ### 10.82 ### 77.8 77.8 0.0
2022-Apr-08 Fri ### ### ### ### 226,289 0 ### ### 0.0
2022-Apr-07 Thu 11.28 11.28 ### ### ### ### 0.0
2022-Apr-06 Wed 11.25 11.43 ### ### ### ### 0.0
2022-Apr-05 Tue 11.21 11.42 ### 11.27 377,184 2,153,720 ### ### ###
2022-Apr-04 Mon ### ### ### 11.26 34.2 34.2 0.8
2022-Apr-01 Fri ### 11.45 ### ### 24.6 24.6 0.0
2022-Mar-31 Thu 11.83 11.83 ### ### 172,550 ### ### ### 0.0
2022-Mar-30 Wed ### ### 11.58 11.77 75.1 75.1 ###
2022-Mar-29 Tue 11.2 11.57 11.2 11.52 85.2 85.2 0.8
2022-Mar-28 Mon 11.28 11.41 ### ### 40.2 40.2 0.0
2022-Mar-25 Fri ### ### 11.21 11.21 12.7 12.7 ###
2022-Mar-24 Thu ### ### 11.45 11.53 13.4 13.4 ###
2022-Mar-23 Wed 11.85 11.85 ### 11.8 263,849 ### ### ### 0.8
2022-Mar-22 Tue 11.75 11.8 11.52 ### 190,171 ### 31.2 31.2 0.0
2022-Mar-21 Mon 11.7 ### 11.4 11.52 30.5 30.5 0.8
2022-Mar-18 Fri 11.7 ### ### ### 34.6 34.6 0.0
2022-Mar-17 Thu 11.81 ### ### 11.7 ### ### 0.8
2022-Mar-16 Wed ### 11.82 11.54 ### 391,483 4,572,521 ### ### 0.0
2022-Mar-15 Tue 11.54 ### 11.25 11.42 303,370 1,706,456 39.8 39.8 0.8
2022-Mar-14 Mon 11.25 11.59 ### 11.55 448,326 2,598,049 87.8 87.8 0.8
2022-Mar-11 Fri 11.22 11.47 11.22 11.26 73.2 73.2 0.8
2022-Mar-10 Thu 11.59 11.75 11.5 11.55 33.2 33.2 0.8
2022-Mar-09 Wed ### ### ### 11.26 63.7 63.7 0.8
2022-Mar-08 Tue 11.25 11.25 ### ### 450,573 2,534,473 ### ### 0.0
2022-Mar-07 Mon ### ### 11.42 11.48 42.2 42.2 0.8
2022-Mar-04 Fri ### ### 11.58 11.78 352,940 2,043,522 35.2 35.2 ###
2022-Mar-03 Thu 12.22 ### 12.22 12.46 78.6 78.6 0.9
2022-Mar-02 Wed 12.25 12.28 ### ### 34.1 34.1 0.0
2022-Mar-01 Tue 11.8 12.49 11.8 ### 502,623 6,104,356 88.2 88.2 0.0
2022-Feb-28 Mon ### ### 11.73 ### 292,651 ### ### ### 0.0
2022-Feb-25 Fri ### 12.27 11.5 ### ### ### 0.0
2022-Feb-24 Thu 12.55 12.55 11.87 ### ### ### 0.0
2022-Feb-23 Wed 12.54 ### ### 12.55 ### ### ###
2022-Feb-22 Tue 12.5 12.54 12.28 ### 272,986 3,387,756 53.0 53.0 0.0
2022-Feb-21 Mon 12.58 ### 12.23 12.58 421,620 ### ### ### 0.9
2022-Feb-18 Fri 12.5 12.88 ### ### 74.0 74.0 0.0
2022-Feb-17 Thu 13.27 13.27 12.7 12.73 457,375 ### 13.5 13.5 ###
2022-Feb-16 Wed ### ### 12.975 ### 8.6 8.6 0.0
2022-Feb-15 Tue ### 13.22 12.85 ### ### ### 0.0
2022-Feb-14 Mon ### ### ### ### ### ### 0.0
2022-Feb-11 Fri 13.45 ### ### ### 28.2 28.2 0.0
2022-Feb-10 Thu ### ### 13.42 13.5 582,921 ### ### ### 1.0
2022-Feb-09 Wed 13.5 ### ### ### 588,982 0 87.3 87.3 0.0
2022-Feb-08 Tue ### ### 12.82 13.45 ### ### ###
2022-Feb-07 Mon 14.42 14.59 13.78 ### ### ### 0.0
2022-Feb-04 Fri 14.4 14.86 ### 14.86 ### ### ###
2022-Feb-03 Thu ### ### 13.8 14.54 675,177 4,658,721 ### ### 1.0
2022-Feb-02 Wed ### 14.54 13.8 14.4 274,178 ### 82.6 82.6 1.0
2022-Feb-01 Tue 13.57 ### ### ### 249,077 0 ### ### 0.0
2022-Jan-31 Mon 13.26 13.73 ### 13.57 209,629 ### ### ### ###
2022-Jan-28 Fri ### ### ### 13.28 482,225 0 26.9 26.9 0.9
2022-Jan-27 Thu 12.75 ### 12.75 ### 653,375 ### ### ### 0.0
2022-Jan-25 Tue 13.4 13.44 ### 13.26 65.2 65.2 0.9
2022-Jan-24 Mon ### ### ### 13.5 ### ### 1.0
2022-Jan-21 Fri 14.25 14.58 ### ### 178,557 1,301,680 ### ### 0.0
2022-Jan-20 Thu ### 14.54 ### ### 135,081 ### 61.8 61.8 0.0
2022-Jan-19 Wed 14.7 15.24 14.53 14.88 304,140 4,527,123 78.8 78.8 1.1
2022-Jan-18 Tue 14.54 ### 14.44 ### 90.1 90.1 0.0
2022-Jan-17 Mon ### 14.45 ### 14.43 160,652 ### ### ### ###
2022-Jan-14 Fri 13.78 ### ### ### 204,077 0 ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 189,724 0 65.4 65.4 0.0
2022-Jan-12 Wed ### ### ### 14.23 143,658 0 ### ### ###
2022-Jan-11 Tue ### 14.26 13.87 ### 174,358 2,452,345 ### ### 0.0
2022-Jan-10 Mon 14.55 14.57 ### 14.22 205,228 1,495,085 ### ### 1.0
2022-Jan-07 Fri ### 15.29 ### 14.59 223,344 ### 13.6 13.6 1.0
2022-Jan-06 Thu 15.52 15.52 ### 14.8 ### ### 1.1
2022-Jan-05 Wed 15.54 ### 15.22 ### 166,524 1,267,247 ### ### 0.0
2022-Jan-04 Tue ### ### ### 15.49 100,523 0 ### ### ###
2021-Dec-31 Fri ### 15.54 15.2 ### 153,320 2,356,528 65.5 65.5 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 14.8 ### 14.76 ### 155,324 ### 75.0 75.0 0.0
2021-Dec-24 Fri ### ### 14.49 14.5 23.5 23.5 1.0
2021-Dec-23 Thu 14.5 ### 14.46 14.48 61,050 ### 32.4 32.4 1.0
2021-Dec-22 Wed 14.4 14.55 ### 14.55 74.3 74.3 ###
2021-Dec-21 Tue ### ### 14.24 ### 127,187 905,571 ### ### 0.0
2021-Dec-20 Mon 14.41 ### ### 14.53 119,052 0 85.5 85.5 1.0
2021-Dec-17 Fri 14.8 ### 14.43 14.58 331,172 ### ### ### ###
2021-Dec-16 Thu ### ### 14.79 ### ### ### 0.0
2021-Dec-15 Wed 15.24 15.29 14.73 14.82 ### ### 1.1
2021-Dec-14 Tue ### ### ### 15.2 494,148 0 ### ### 1.1
2021-Dec-13 Mon ### ### 14.7 14.87 ### ### 1.1
2021-Dec-10 Fri ### ### 14.25 ### ### ### 0.0
2021-Dec-09 Thu 14.41 14.75 ### 14.47 ### ### ###
2021-Dec-08 Wed 14.41 ### 14.41 ### 90.0 90.0 0.0
2021-Dec-07 Tue ### ### 14.28 14.41 317,350 2,265,879 67.1 67.1 ###
2021-Dec-06 Mon 14.52 14.83 14.26 ### 49.8 49.8 0.0
2021-Dec-03 Fri 14.74 14.75 14.47 14.47 144,551 ### ### ### ###
2021-Dec-02 Thu ### ### 14.46 14.57 195,885 1,416,248 14.3 14.3 ###
2021-Dec-01 Wed 15.59 15.85 ### ### ### ### 0.0
2021-Nov-30 Tue 14.7 15.26 ### ### ### ### 0.0
2021-Nov-29 Mon ### 14.775 ### 14.71 94.0 94.0 ###
2021-Nov-26 Fri 15.29 ### ### 14.71 24.9 24.9 ###
2021-Nov-25 Thu ### 15.57 ### 15.21 221,875 ### 37.7 37.7 ###
2021-Nov-24 Wed ### ### ### 15.22 355,753 0 ### ### 1.1
2021-Nov-23 Tue 15.83 ### ### 15.88 194,850 0 70.9 70.9 1.1
2021-Nov-22 Mon ### ### 15.79 15.8 ### ### 1.1
2021-Nov-19 Fri 15.88 ### 15.76 ### 238,553 ### 77.1 77.1 0.0
2021-Nov-18 Thu ### ### ### 15.87 90.7 90.7 ###
2021-Nov-17 Wed 15.5 ### ### 15.53 ### ### ###
2021-Nov-16 Tue 15.72 15.72 ### 15.46 31.8 31.8 1.1
2021-Nov-15 Mon 15.51 15.82 15.42 15.5 172,546 ### 39.7 39.7 1.1
2021-Nov-12 Fri 15.46 15.7 ### 15.49 ### ### ###
2021-Nov-11 Thu ### 15.58 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 23:55:12 thru 2024-03-28 23:55:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000