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 Fri 26-Apr-24 01:53:07 AM AEST

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

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

(NCK) NICK SCALI LIMITED Daily Prices Page 2...

     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 23rd April 2026
Latest price with VOLUME for NCK .. Wednesday 24th December 2025

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (NCK) NICK SCALI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2021-Nov-10 Wed 15.25 15.5 ### ### 405,240 ### 79.7 79.7 0.0
2021-Nov-09 Tue ### 15.58 ### ### 302,984 2,360,245 ### ### 0.0
2021-Nov-08 Mon ### ### ### 15.4 ### ### ###
2021-Nov-05 Fri ### ### ### 15.5 ### ### 1.1
2021-Nov-04 Thu 15.48 15.52 15.27 ### 31.8 31.8 0.0
2021-Nov-03 Wed 15.41 ### ### 15.48 ### ### 1.1
2021-Nov-02 Tue ### 15.48 ### 15.25 ### ### ###
2021-Nov-01 Mon 14.73 ### ### ### 392,085 0 ### ### 0.0
2021-Oct-29 Fri 14.45 ### 14.41 14.47 230,458 1,660,449 ### ### ###
2021-Oct-28 Thu 14.48 14.48 ### 14.26 256,177 1,854,721 30.8 30.8 1.0
2021-Oct-27 Wed ### 14.5 ### ### 75.4 75.4 0.0
2021-Oct-26 Tue 14.43 14.57 14.25 14.46 185,789 ### 72.8 72.8 1.0
2021-Oct-25 Mon 14.78 14.8 ### 14.47 235,028 ### 23.0 23.0 ###
2021-Oct-22 Fri 14.54 14.77 14.44 ### ### ### 0.0
2021-Oct-21 Thu 14.59 ### 14.41 14.49 209,951 ### ### ### ###
2021-Oct-20 Wed ### 14.76 14.47 14.55 32.5 32.5 ###
2021-Oct-19 Tue ### 14.7 ### ### 409,873 ### ### ### 0.0
2021-Oct-18 Mon ### ### 13.83 ### 234,857 ### 38.4 38.4 0.0
2021-Oct-15 Fri 14.2 ### ### ### ### ### 0.0
2021-Oct-14 Thu 14.25 ### ### ### 21.5 21.5 0.0
2021-Oct-13 Wed ### ### ### 14.2 381,182 0 ### ### 1.0
2021-Oct-12 Tue ### ### ### 13.74 529,353 0 26.0 26.0 ###
2021-Oct-11 Mon 13.55 13.88 13.44 13.72 ### ### ###
2021-Oct-08 Fri ### 13.57 ### 13.45 67.7 67.7 ###
2021-Oct-07 Thu ### ### 12.85 13.29 80.3 80.3 ###
2021-Oct-06 Wed 12.75 ### 12.58 12.74 654,953 4,119,654 45.3 45.3 ###
2021-Oct-05 Tue 12.2 12.81 ### ### ### ### 0.0
2021-Oct-04 Mon 11.81 12.51 11.81 ### 708,284 ### 88.8 88.8 0.0
2021-Oct-01 Fri ### ### 10.53 ### 545,474 2,871,920 71.7 71.7 0.0
2021-Sep-30 Thu 11.29 11.43 11.25 ### 153,247 1,737,820 ### ### 0.0
2021-Sep-29 Wed 11.47 11.47 ### 11.22 302,424 ### ### ### ###
2021-Sep-28 Tue 11.74 11.74 11.45 11.53 148,524 ### 33.9 33.9 ###
2021-Sep-27 Mon 11.41 11.73 ### 11.73 ### ### 0.8
2021-Sep-24 Fri 11.74 11.74 ### ### ### ### 0.0
2021-Sep-23 Thu ### 11.75 ### ### 77.2 77.2 0.0
2021-Sep-22 Wed 11.5 11.59 11.21 11.26 343,545 ### ### ### 0.8
2021-Sep-21 Tue ### 11.85 ### ### 258,651 ### 29.0 29.0 0.0
2021-Sep-20 Mon 11.85 11.87 ### ### 297,729 1,767,021 ### ### 0.0
2021-Sep-17 Fri ### ### 11.77 11.84 32.3 32.3 0.8
2021-Sep-16 Thu ### ### 11.75 11.75 287,182 ### 21.1 21.1 ###
2021-Sep-15 Wed 11.79 ### 11.77 11.89 ### ### ###
2021-Sep-14 Tue ### 11.8 11.45 11.79 418,728 ### ### ### 0.8
2021-Sep-13 Mon 11.47 11.53 11.27 ### 237,572 2,708,320 32.7 32.7 0.0
2021-Sep-10 Fri 11.49 ### 11.46 11.57 341,420 ### ### ### ###
2021-Sep-09 Thu 11.74 11.83 11.4 11.49 38.2 38.2 ###
2021-Sep-08 Wed 12.22 12.23 11.71 11.88 ### ### 0.8
2021-Sep-07 Tue 12.44 12.45 12.27 ### 165,927 2,050,857 ### ### 0.0
2021-Sep-06 Mon 12.45 12.58 ### 12.45 63.0 63.0 ###
2021-Sep-03 Fri 12.45 ### ### 12.45 60.1 60.1 ###
2021-Sep-02 Thu 12.46 12.55 ### ### 325,452 ### ### ### 0.0
2021-Sep-01 Wed ### ### 12.23 ### ### ### 0.0
2021-Aug-31 Tue ### 12.42 ### ### 320,277 1,988,920 ### ### 0.0
2021-Aug-30 Mon ### 12.2 ### ### 567,852 ### 33.6 33.6 0.0
2021-Aug-27 Fri ### ### 11.86 ### 265,986 ### ### ### 0.0
2021-Aug-26 Thu 12.29 12.44 ### ### 201,570 ### 29.7 29.7 0.0
2021-Aug-25 Wed ### ### ### 12.29 298,424 0 75.6 75.6 0.9
2021-Aug-24 Tue ### ### 11.88 ### 284,546 ### 25.6 25.6 0.0
2021-Aug-23 Mon ### ### 11.74 ### 15.1 15.1 0.0
2021-Aug-20 Fri ### 12.27 ### ### ### ### 0.0
2021-Aug-19 Thu ### 12.45 ### ### ### ### 0.0
2021-Aug-18 Wed ### ### 11.88 ### 281,781 1,673,779 66.1 66.1 0.0
2021-Aug-17 Tue ### ### ### ### 16.0 16.0 0.0
2021-Aug-16 Mon ### 12.74 12.26 ### 27.6 27.6 0.0
2021-Aug-13 Fri ### 13.26 12.53 12.59 499,442 ### 12.6 12.6 ###
2021-Aug-12 Thu 12.79 ### ### 12.88 ### ### ###
2021-Aug-11 Wed 12.54 12.74 12.47 ### ### ### 0.0
2021-Aug-10 Tue 12.4 12.54 12.25 12.46 ### ### 0.9
2021-Aug-09 Mon 12.2 12.51 ### 12.23 71.5 71.5 ###
2021-Aug-06 Fri ### 12.47 ### 12.2 351,043 2,188,753 24.4 24.4 ###
2021-Aug-05 Thu 12.85 ### ### ### 10.8 10.8 0.0
2021-Aug-04 Wed 12.51 ### 12.29 ### 357,445 ### ### ### 0.0
2021-Aug-03 Tue 12.42 12.76 ### 12.53 284,650 ### ### ### ###
2021-Aug-02 Mon ### 12.42 ### 12.42 ### ### 0.9
2021-Jul-30 Fri ### 12.44 ### 12.27 212,646 1,322,658 42.7 42.7 ###
2021-Jul-29 Thu ### 12.58 ### 12.45 88.7 88.7 ###
2021-Jul-28 Wed 12.25 12.25 ### ### 26.8 26.8 0.0
2021-Jul-27 Tue 12.5 12.51 ### 12.25 385,148 ### ### ### 0.9
2021-Jul-26 Mon ### 12.57 ### 12.5 343,987 2,161,958 94.4 94.4 0.9


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-04-24 01:53:07 thru 2026-04-24 01:53:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000