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 Wed 25-Aug-06 06:24:03 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(NST) NORTHERN STAR RESOURCES LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for NST    Limits Next Section


Company Details for (NST) NORTHERN STAR RESOURCES LTD

Listing Code NST
Listing Name NORTHERN STAR RESOURCES LTD
GICS Sector Materials
ISIN Name NORTHERN STAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NST8


Maximum Price date available .. Tuesday 5th August 2025
Latest price with VOLUME for NST .. Tuesday 29th July 2025

NST 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 ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Mar-21 Tue 11.59 11.73 11.4 ### ### ### 0.0
2023-Mar-20 Mon 11.51 11.88 11.51 11.82 7,072,420 82,711,951 89.2 89.2 0.8
2023-Mar-17 Fri ### ### 10.75 10.89 13,054,940 ### ### ### 0.8
2023-Mar-16 Thu ### ### ### ### 9,555,325 0 ### ### 0.0
2023-Mar-15 Wed ### 11.155 10.86 ### 5,832,424 ### ### ### 0.0
2023-Mar-14 Tue 11.41 11.53 ### 11.24 ### ### 0.8
2023-Mar-13 Mon 10.81 11.325 10.79 ### 88.0 88.0 0.0
2023-Mar-10 Fri 10.48 10.77 10.45 10.55 80.9 80.9 ###
2023-Mar-09 Thu 10.55 ### ### ### 4,414,077 0 ### ### 0.0
2023-Mar-08 Wed 10.28 ### 10.24 ### 4,032,881 20,648,350 ### ### 0.0
2023-Mar-07 Tue 10.52 ### 10.5 ### ### ### 0.0
2023-Mar-06 Mon ### ### 10.75 10.84 24.0 24.0 0.8
2023-Mar-03 Fri ### 10.975 10.79 ### ### ### 0.0
2023-Mar-02 Thu ### 11.2 10.81 ### 38.9 38.9 0.0
2023-Mar-01 Wed 10.21 ### 10.21 ### ### ### 0.0
2023-Feb-28 Tue 10.27 10.47 10.27 ### 7,359,650 76,319,570 74.4 74.4 0.0
2023-Feb-27 Mon 10.26 10.46 ### ### 2,856,386 ### ### ### 0.0
2023-Feb-24 Fri 10.4 10.44 10.26 10.41 4,494,659 46,519,720 65.9 65.9 ###
2023-Feb-23 Thu 10.54 10.57 ### 10.44 31.2 31.2 0.7
2023-Feb-22 Wed ### 10.955 ### ### 5,925,057 ### ### ### 0.0
2023-Feb-21 Tue 11.24 11.29 ### ### 2,844,554 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 11.22 2,982,850 0 82.3 82.3 ###
2023-Feb-17 Fri 11.53 11.56 11.28 ### 5,190,543 ### ### ### 0.0
2023-Feb-16 Thu 11.5 11.58 ### ### 11,479,781 ### ### ### 0.0
2023-Feb-15 Wed ### ### 11.72 11.73 3,995,447 ### 20.7 20.7 0.8
2023-Feb-14 Tue ### ### ### ### 78.7 78.7 0.0
2023-Feb-13 Mon ### ### 11.86 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 4,607,372 0 38.3 38.3 0.0
2023-Feb-09 Thu 12.54 ### 12.275 ### 3,727,743 22,879,022 ### ### 0.0
2023-Feb-08 Wed 12.4 ### 12.4 ### 82.6 82.6 0.0
2023-Feb-07 Tue 12.51 12.57 ### 12.47 ### ### ###
2023-Feb-06 Mon 12.47 12.86 12.45 12.58 ### ### 0.9
2023-Feb-03 Fri 12.78 ### ### ### 32.5 32.5 0.0
2023-Feb-02 Thu ### ### ### 13.22 5,844,745 0 77.2 77.2 0.9
2023-Feb-01 Wed 12.75 12.81 12.5 ### 4,423,184 ### 32.5 32.5 0.0
2023-Jan-31 Tue ### 12.785 12.51 12.55 4,746,789 ### 40.0 40.0 ###
2023-Jan-30 Mon 12.57 12.85 12.42 12.77 81.8 81.8 0.9
2023-Jan-27 Fri 12.79 12.87 12.57 ### ### ### 0.0
2023-Jan-25 Wed ### 13.2 12.7 12.7 8,790,159 113,832,559 ### ### 0.9
2023-Jan-24 Tue ### 12.875 ### 12.8 78.2 78.2 0.9
2023-Jan-23 Mon ### 12.78 12.55 ### 4,703,685 59,572,170 73.8 73.8 0.0
2023-Jan-20 Fri ### ### 12.24 12.55 81.2 81.2 ###
2023-Jan-19 Thu ### 12.26 11.75 ### 10,335,122 ### ### ### 0.0
2023-Jan-18 Wed ### 12.23 ### ### 31.9 31.9 0.0
2023-Jan-17 Tue 12.44 12.44 ### 12.25 6,009,851 37,381,273 ### ### 0.9
2023-Jan-16 Mon ### 12.44 ### 12.43 5,077,953 ### 75.1 75.1 0.9
2023-Jan-13 Fri ### ### 12.025 ### ### ### 0.0
2023-Jan-12 Thu ### ### 11.79 ### 68.9 68.9 0.0
2023-Jan-11 Wed ### ### 11.82 11.89 2,829,273 ### ### ### ###
2023-Jan-10 Tue 11.76 11.82 ### 11.73 3,849,452 ### 38.9 38.9 0.8
2023-Jan-09 Mon 11.89 ### 11.86 ### 70.2 70.2 0.0
2023-Jan-06 Fri 11.5 11.77 11.48 11.76 ### ### 0.8
2023-Jan-05 Thu 11.55 11.73 11.55 ### ### ### 0.0
2023-Jan-04 Wed ### 11.45 ### 11.43 3,928,141 ### ### ### ###
2023-Jan-03 Tue ### 11.145 ### ### 2,847,972 15,870,323 85.9 85.9 0.0
2022-Dec-30 Fri ### ### ### ### 2,740,573 0 14.8 14.8 0.0
2022-Dec-29 Thu ### ### 10.88 ### 2,076,342 ### ### ### 0.0
2022-Dec-28 Wed ### 11.44 ### ### 2,130,326 ### ### ### 0.0
2022-Dec-23 Fri ### ### 10.86 ### 2,274,146 ### ### ### 0.0
2022-Dec-22 Thu 11.29 11.29 ### ### 2,127,622 12,010,426 22.3 22.3 0.0
2022-Dec-21 Wed ### ### ### 11.21 4,080,051 0 71.6 71.6 ###
2022-Dec-20 Tue ### ### ### 10.78 ### ### 0.8
2022-Dec-19 Mon 10.83 11.25 10.83 ### 5,182,875 ### 83.3 83.3 0.0
2022-Dec-16 Fri 10.55 10.75 10.44 ### 72.7 72.7 0.0
2022-Dec-15 Thu 10.8 ### 10.8 10.86 78.3 78.3 0.8
2022-Dec-14 Wed ### ### ### ### 5,714,473 0 28.4 28.4 0.0
2022-Dec-13 Tue ### ### 10.72 10.83 34.7 34.7 ###
2022-Dec-12 Mon 10.78 10.89 ### 10.79 ### ### ###
2022-Dec-09 Fri 10.79 ### 10.78 ### ### ### 0.0
2022-Dec-08 Thu 10.87 ### 10.85 ### ### ### 0.0
2022-Dec-07 Wed ### 10.79 ### 10.72 77.9 77.9 0.8
2022-Dec-06 Tue 10.58 10.77 10.48 10.7 83.5 83.5 0.8
2022-Dec-05 Mon ### ### 10.86 ### 7,180,247 38,988,741 35.2 35.2 0.0
2022-Dec-02 Fri 11.23 11.27 ### ### 9,967,521 56,166,980 ### ### 0.0
2022-Dec-01 Thu ### 11.21 10.79 ### ### ### 0.0
2022-Nov-30 Wed ### 10.75 10.5 ### ### ### 0.0
2022-Nov-29 Tue ### 10.54 10.22 10.54 6,055,879 62,860,024 86.0 86.0 0.8
2022-Nov-28 Mon 10.5 10.71 10.49 10.59 82.2 82.2 ###
2022-Nov-25 Fri 10.44 ### 10.4 ### ### ### 0.0
2022-Nov-24 Thu 10.5 ### 10.47 10.58 4,358,458 22,816,527 76.8 76.8 0.8
2022-Nov-23 Wed ### 10.4 10.245 ### 3,742,720 38,634,227 ### ### 0.0
2022-Nov-22 Tue ### ### 9.89 ### 3,501,640 ### 82.1 82.1 0.0
2022-Nov-21 Mon ### ### ### ### 4,252,782 0 46.5 46.5 0.0
2022-Nov-18 Fri ### ### ### ### 3,782,374 0 ### ### 0.0
2022-Nov-17 Thu ### ### 9.88 ### 77.7 77.7 0.0
2022-Nov-16 Wed ### 10.2 9.86 9.89 ### ### ###
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### 10.29 ### ### 71.9 71.9 0.0
2022-Nov-11 Fri 10.5 ### ### 10.23 11,294,026 0 ### ### ###
2022-Nov-10 Thu ### ### ### ### 5,711,320 0 ### ### 0.0
2022-Nov-09 Wed 9.88 ### 9.79 ### ### ### 0.0
2022-Nov-08 Tue 9.43 9.48 ### 9.4 ### ### ###
2022-Nov-07 Mon ### 9.29 ### 9.29 ### ### ###
2022-Nov-04 Fri 8.46 8.78 8.46 8.76 87.8 87.8 0.6
2022-Nov-03 Thu 8.59 ### 8.47 ### 74.9 74.9 0.0
2022-Nov-02 Wed ### ### ### ### 68.7 68.7 0.0
2022-Nov-01 Tue 8.77 8.84 ### 8.84 3,385,271 ### ### ### ###
2022-Oct-31 Mon 8.83 8.88 ### 8.74 33.9 33.9 0.6
2022-Oct-28 Fri 8.89 ### 8.8 ### ### ### 0.0
2022-Oct-27 Thu ### 9 8.8 ### 8,140,240 ### ### ### 0.0
2022-Oct-26 Wed 8.41 ### ### 8.56 5,722,229 0 ### ### ###
2022-Oct-25 Tue ### ### 8.27 8.27 4,574,080 18,913,820 ### ### ###
2022-Oct-24 Mon ### 8.47 8.25 ### 72.2 72.2 0.0
2022-Oct-21 Fri 8 8.045 7.86 ### ### ### 0.0
2022-Oct-20 Thu 7.82 ### 7.78 ### 85.0 85.0 0.0
2022-Oct-19 Wed ### 8.21 ### ### ### ### 0.0
2022-Oct-18 Tue 7.87 ### 7.76 ### 4,315,286 ### ### ### 0.0
2022-Oct-17 Mon 7.79 7.8 ### ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 5,543,228 0 ### ### 0.0
2022-Oct-13 Thu ### 8.21 ### ### 3,872,184 ### 76.4 76.4 0.0
2022-Oct-12 Wed ### 8.24 ### ### ### ### 0.0
2022-Oct-11 Tue 8.23 ### ### ### ### ### 0.0
2022-Oct-10 Mon 8.25 ### 8.22 8.23 5,376,420 22,097,086 42.0 42.0 0.6
2022-Oct-07 Fri 8.48 8.685 8.48 ### 82.6 82.6 0.0
2022-Oct-06 Thu ### ### ### 8.5 76.1 76.1 0.6
2022-Oct-05 Wed 8.48 8.49 8.2 8.48 7,474,957 ### 62.6 62.6 0.6
2022-Oct-04 Tue ### 8.28 ### 8.24 9,402,853 ### 82.6 82.6 0.6
2022-Oct-03 Mon ### ### ### ### 19.9 19.9 0.0
2022-Sep-30 Fri 7.51 7.885 7.46 7.83 90.4 90.4 ###
2022-Sep-29 Thu 7.59 ### 7.47 7.49 29.9 29.9 ###
2022-Sep-28 Wed ### 7.22 ### ### 4,688,575 16,925,755 85.6 85.6 0.0
2022-Sep-27 Tue ### ### ### ### 6,122,082 0 73.2 73.2 0.0
2022-Sep-26 Mon ### 7.2 ### ### 8,198,253 ### 32.1 32.1 0.0
2022-Sep-23 Fri 7.59 ### 7.41 7.49 4,659,771 17,264,451 44.6 44.6 ###
2022-Sep-21 Wed 7.51 7.57 7.425 7.54 80.4 80.4 0.5
2022-Sep-20 Tue 7.8 7.85 ### 7.7 31.4 31.4 0.6
2022-Sep-19 Mon ### ### 7.54 ### 4,773,855 ### ### ### 0.0
2022-Sep-16 Fri 7.59 ### ### 7.4 10,464,073 0 26.2 26.2 0.5
2022-Sep-15 Thu 7.85 7.85 ### 7.72 24.9 24.9 ###
2022-Sep-14 Wed ### 7.79 7.54 7.73 66.3 66.3 0.6
2022-Sep-13 Tue 7.8 ### 7.75 ### 7,071,479 27,401,981 ### ### 0.0
2022-Sep-12 Mon 7.8 7.86 7.71 7.73 4,361,084 ### 34.7 34.7 0.6
2022-Sep-09 Fri 7.4 7.78 7.4 7.72 6,889,623 ### ### ### ###
2022-Sep-08 Thu 7.42 7.58 7.41 7.48 63.8 63.8 0.5
2022-Sep-07 Wed 7.2 7.28 ### 7.24 ### ### 0.5
2022-Sep-06 Tue 7.26 ### 7.26 ### 78.5 78.5 0.0
2022-Sep-05 Mon 7.5 7.56 ### 7.47 ### ### ###
2022-Sep-02 Fri ### 7.46 7.29 ### 78.2 78.2 0.0
2022-Sep-01 Thu 7.71 7.77 7.45 7.45 5,183,485 39,446,320 21.1 21.1 0.5
2022-Aug-31 Wed ### ### ### 7.88 ### ### 0.6
2022-Aug-30 Tue 7.57 7.85 7.49 7.79 6,996,053 53,659,726 82.7 82.7 ###
2022-Aug-29 Mon ### 7.54 ### 7.46 82.4 82.4 0.5
2022-Aug-26 Fri ### ### 7.56 7.58 ### ### ###
2022-Aug-25 Thu 7.55 7.78 7.55 7.7 3,030,445 ### 80.4 80.4 0.6
2022-Aug-24 Wed 7.72 7.74 7.51 7.55 5,097,473 ### ### ### ###
2022-Aug-23 Tue 7.57 7.73 7.56 ### 3,345,542 ### 79.8 79.8 0.0
2022-Aug-22 Mon 7.55 7.59 7.44 7.51 ### ### ###
2022-Aug-19 Fri 7.89 ### 7.72 7.72 ### ### ###
2022-Aug-18 Thu 7.85 7.88 7.73 7.77 ### ### 0.6
2022-Aug-17 Wed ### 8.22 ### ### 38.2 38.2 0.0
2022-Aug-16 Tue ### ### ### ### 82.1 82.1 0.0
2022-Aug-15 Mon 8.42 8.5 ### ### 4,463,453 18,969,675 ### ### 0.0
2022-Aug-12 Fri ### 8.425 8.24 8.26 36.5 36.5 0.6
2022-Aug-11 Thu ### 8.48 ### 8.43 6,093,546 ### 66.2 66.2 0.6
2022-Aug-10 Wed 8.28 8.45 8.27 8.28 ### ### ###
2022-Aug-09 Tue ### ### 8.27 ### 4,114,389 ### ### ### 0.0
2022-Aug-08 Mon ### 8.29 ### 8.22 ### ### 0.6
2022-Aug-05 Fri 8.25 ### ### 8.23 6,250,375 0 ### ### 0.6
2022-Aug-04 Thu 7.86 ### 7.82 ### 5,864,677 22,930,887 80.9 80.9 0.0
2022-Aug-03 Wed ### ### 7.88 ### 6,204,275 24,444,843 ### ### 0.0
2022-Aug-02 Tue 7.86 ### 7.82 ### 5,092,022 ### 88.4 88.4 0.0
2022-Aug-01 Mon ### ### 7.85 7.87 ### ### 0.6
2022-Jul-29 Fri 7.77 7.87 ### 7.84 72.0 72.0 0.6
2022-Jul-28 Thu 7.5 7.57 7.43 7.54 10,198,041 ### 60.8 60.8 0.5
2022-Jul-27 Wed 7.41 7.53 ### ### 5,100,981 ### ### ### 0.0
2022-Jul-26 Tue ### ### ### 7.28 83.1 83.1 0.5
2022-Jul-25 Mon ### ### ### ### 91.9 91.9 0.0
2022-Jul-22 Fri ### ### ### ### ### ### 0.0
2022-Jul-21 Thu 6.82 ### 6.78 ### 7,493,272 ### ### ### 0.0
2022-Jul-20 Wed 6.76 ### ### ### 10,042,770 0 77.3 77.3 0.0
2022-Jul-19 Tue 6.72 6.81 6.7 6.76 4,134,627 ### ### ### 0.5
2022-Jul-18 Mon 6.7 6.84 6.7 6.77 3,501,150 23,702,785 ### ### ###
2022-Jul-15 Fri 6.75 6.81 6.685 6.75 5,210,240 ### ### ### 0.5
2022-Jul-14 Thu ### ### 6.88 ### ### ### 0.0
2022-Jul-13 Wed 6.86 ### 6.75 ### ### ### 0.0
2022-Jul-12 Tue 6.81 ### 6.76 6.8 4,341,571 ### ### ### 0.5
2022-Jul-11 Mon ### ### 6.73 6.78 ### ### 0.5
2022-Jul-08 Fri ### ### ### 7 4,873,951 0 64.8 64.8 0.5
2022-Jul-07 Thu ### ### 6.78 ### 5,544,089 ### 71.4 71.4 0.0
2022-Jul-06 Wed ### ### 6.88 ### ### ### 0.0
2022-Jul-05 Tue ### ### ### 7.21 5,551,385 0 68.2 68.2 ###
2022-Jul-04 Mon 7 ### ### ### ### ### 0.0
2022-Jul-01 Fri 6.81 ### 6.79 6.81 5,896,822 ### 62.9 62.9 ###
2022-Jun-30 Thu 7 ### 6.84 6.84 ### ### 0.5
2022-Jun-29 Wed 7.22 7.25 7 ### 8,360,448 ### ### ### 0.0
2022-Jun-28 Tue 7.26 7.5 7.23 7.45 81.3 81.3 0.5
2022-Jun-27 Mon 7.74 7.75 ### ### ### ### 0.0
2022-Jun-24 Fri 7.8 ### 7.74 ### 5,834,372 ### ### ### 0.0
2022-Jun-23 Thu ### ### 7.82 ### 4,473,981 ### 34.8 34.8 0.0
2022-Jun-22 Wed 8.2 8.29 ### ### 43.6 43.6 0.0
2022-Jun-21 Tue 8.2 8.23 ### ### 4,206,556 17,309,977 ### ### 0.0
2022-Jun-20 Mon ### 8.4 ### ### 5,471,544 22,980,484 ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 12,598,123 0 83.7 83.7 0.0
2022-Jun-16 Thu ### 8.2 ### ### 78.6 78.6 0.0
2022-Jun-15 Wed 7.89 ### 7.87 ### ### ### 0.0
2022-Jun-14 Tue 7.79 ### ### ### 9,189,420 0 ### ### 0.0
2022-Jun-10 Fri ### 8.42 ### ### ### ### 0.0
2022-Jun-09 Thu ### 8.73 8.475 8.48 4,487,250 ### 40.9 40.9 0.6
2022-Jun-08 Wed ### 8.82 ### 8.73 5,971,580 ### ### ### ###
2022-Jun-07 Tue 8.53 8.56 8.46 8.53 3,704,925 ### ### ### ###
2022-Jun-06 Mon ### 8.72 8.56 8.58 3,043,153 26,292,841 45.8 45.8 0.6
2022-Jun-03 Fri ### ### 8.75 8.79 ### ### 0.6
2022-Jun-02 Thu ### 8.83 ### ### ### ### 0.0
2022-Jun-01 Wed 8.89 ### ### 8.72 37.5 37.5 0.6
2022-May-31 Tue 9 ### ### ### ### ### 0.0
2022-May-30 Mon 8.79 ### 8.71 ### 4,235,020 ### 77.0 77.0 0.0
2022-May-27 Fri 8.8 8.84 8.71 8.72 4,457,144 ### 33.8 33.8 0.6
2022-May-26 Thu ### ### 8.8 8.8 4,537,481 ### ### ### 0.6
2022-May-25 Wed 9 ### 9 ### 4,841,177 ### 81.5 81.5 0.0
2022-May-24 Tue ### ### 8.86 8.89 30.1 30.1 ###
2022-May-23 Mon ### ### ### ### 4,655,844 0 42.6 42.6 0.0
2022-May-20 Fri 9.2 9.23 8.87 ### 7,012,426 63,462,455 ### ### 0.0
2022-May-19 Thu 8.44 8.74 8.42 8.71 ### ### 0.6
2022-May-18 Wed 8.55 8.72 8.55 8.57 66.5 66.5 0.6
2022-May-17 Tue 8.71 8.73 8.575 ### 3,523,120 ### 26.4 26.4 0.0
2022-May-16 Mon ### 8.79 8.56 ### 72.6 72.6 0.0
2022-May-13 Fri 8.4 8.56 ### 8.53 ### ### ###
2022-May-12 Thu ### 8.7 8.5 8.5 6,850,171 58,911,470 45.9 45.9 0.6
2022-May-11 Wed 8.55 8.84 8.41 8.74 78.8 78.8 0.6
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### 9.52 ### 9.42 4,729,755 ### ### ### 0.7
2022-May-05 Thu 9.71 9.72 9.56 ### 31.3 31.3 0.0
2022-May-04 Wed 9.78 9.78 ### 9.45 ### ### 0.7
2022-May-03 Tue 9.42 9.675 ### 9.57 ### ### ###
2022-May-02 Mon 9.72 9.77 9.54 ### 43.1 43.1 0.0
2022-Apr-29 Fri 9.83 ### 9.77 9.82 ### ### ###
2022-Apr-28 Thu ### 9.75 9.56 9.75 4,635,956 44,760,155 ### ### ###
2022-Apr-27 Wed ### ### ### ### 17.8 17.8 0.0
2022-Apr-26 Tue 10.22 ### ### 10.21 6,537,075 0 ### ### ###
2022-Apr-22 Fri 10.84 ### ### 10.73 ### ### ###
2022-Apr-21 Thu 11.43 11.455 ### 11.22 4,055,356 23,227,051 25.8 25.8 ###
2022-Apr-20 Wed 11.25 ### ### 11.25 3,845,388 0 ### ### ###
2022-Apr-19 Tue 11.55 11.59 ### 11.48 33.8 33.8 0.8
2022-Apr-14 Thu 11.25 11.545 11.22 11.44 ### ### 0.8
2022-Apr-13 Wed ### ### 10.76 ### 30.0 30.0 0.0
2022-Apr-12 Tue 10.77 10.84 ### 10.82 ### ### 0.8
2022-Apr-11 Mon 10.42 ### 10.41 ### 89.0 89.0 0.0
2022-Apr-08 Fri ### 10.41 10.22 10.27 ### ### ###
2022-Apr-07 Thu 10.21 10.26 ### ### 3,892,957 ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 4,572,770 0 28.3 28.3 0.0
2022-Apr-05 Tue ### ### 10.46 10.55 ### ### ###
2022-Apr-04 Mon ### 10.83 10.57 10.72 70.2 70.2 0.8
2022-Apr-01 Fri ### 10.74 10.46 10.5 4,974,229 52,726,827 21.2 21.2 0.8
2022-Mar-31 Thu 10.81 10.89 10.74 10.74 ### ### 0.8
2022-Mar-30 Wed 10.58 10.82 10.52 10.74 4,556,541 ### ### ### 0.8
2022-Mar-29 Tue ### 10.81 ### 10.79 74.2 74.2 ###
2022-Mar-28 Mon ### 10.84 ### 10.78 82.8 82.8 0.8
2022-Mar-25 Fri ### 10.78 10.57 10.78 ### ### 0.8
2022-Mar-24 Thu ### 10.76 10.56 10.56 4,539,771 48,393,958 ### ### 0.8
2022-Mar-23 Wed 10.5 10.51 ### ### 2,849,522 ### 25.5 25.5 0.0
2022-Mar-22 Tue ### 10.75 10.55 ### 4,586,341 ### 66.8 66.8 0.0
2022-Mar-21 Mon ### ### ### 10.4 4,813,659 0 23.2 23.2 0.7
2022-Mar-18 Fri ### 10.73 10.56 ### 17,178,688 ### ### ### 0.0
2022-Mar-17 Thu 10.47 10.59 10.46 10.5 67.7 67.7 0.8
2022-Mar-16 Wed ### ### ### 10.52 76.3 76.3 ###
2022-Mar-15 Tue 10.45 ### ### 10.47 5,094,549 0 75.5 75.5 0.7
2022-Mar-14 Mon 10.8 ### ### 10.76 5,458,371 0 36.7 36.7 0.8
2022-Mar-11 Fri 10.8 ### 10.73 10.8 5,475,853 29,377,951 ### ### ###
2022-Mar-10 Thu ### 10.82 10.43 10.79 67.3 67.3 ###
2022-Mar-09 Wed ### ### 10.83 ### 23.6 23.6 0.0
2022-Mar-08 Tue ### ### ### 10.87 11,914,877 0 ### ### ###
2022-Mar-07 Mon 10.46 10.77 10.46 10.74 12,197,885 129,480,549 ### ### 0.8
2022-Mar-04 Fri ### ### 9.86 ### 7,478,943 36,871,188 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 36.6 36.6 0.0
2022-Mar-02 Wed 10.44 10.47 ### ### 10,460,150 54,758,885 ### ### 0.0
2022-Mar-01 Tue 10.24 10.24 9.89 ### 6,345,773 ### 17.4 17.4 0.0
2022-Feb-28 Mon 10.25 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 10.29 ### ### ### ### 0.0
2022-Feb-24 Thu 10.28 ### 10.21 10.59 ### ### ###
2022-Feb-23 Wed ### ### 9.85 ### 51.2 51.2 0.0
2022-Feb-22 Tue 9.85 10.2 9.83 ### 94.7 94.7 0.0
2022-Feb-21 Mon ### ### ### 9.71 6,411,357 0 ### ### ###
2022-Feb-18 Fri 9.87 ### 9.58 9.58 8,050,987 38,564,227 ### ### 0.7
2022-Feb-17 Thu ### 9.525 ### 9.44 6,924,854 ### ### ### 0.7
2022-Feb-16 Wed ### ### 8.84 ### 3,767,944 ### ### ### 0.0
2022-Feb-15 Tue 9.23 9.255 ### ### ### ### 0.0
2022-Feb-14 Mon ### 9.21 8.85 9 82.1 82.1 0.6
2022-Feb-11 Fri 8.5 8.545 ### 8.5 5,127,746 ### 74.8 74.8 0.6
2022-Feb-10 Thu ### ### ### ### 7,051,527 0 14.9 14.9 0.0
2022-Feb-09 Wed 8.55 ### 8.43 ### ### ### 0.0
2022-Feb-08 Tue ### ### 8.43 8.48 23.4 23.4 0.6
2022-Feb-07 Mon 8.5 8.54 ### ### ### ### 0.0
2022-Feb-04 Fri 8.41 8.54 ### 8.54 5,102,126 21,786,078 ### ### ###
2022-Feb-03 Thu 8.54 ### 8.49 8.51 47.3 47.3 0.6
2022-Feb-02 Wed 8.5 8.7 8.44 ### 3,900,881 33,430,550 ### ### 0.0
2022-Feb-01 Tue 8.46 8.51 ### 8.47 5,229,749 22,252,581 ### ### ###
2022-Jan-31 Mon ### 8.41 8.28 8.29 4,953,876 ### ### ### 0.6
2022-Jan-28 Fri ### ### ### 8.41 14,260,386 0 ### ### ###
2022-Jan-27 Thu ### ### 8.49 8.52 ### ### 0.6
2022-Jan-25 Tue 9.5 9.55 ### 9.28 ### ### 0.7
2022-Jan-24 Mon ### 9.71 9.43 ### 54.5 54.5 0.0
2022-Jan-21 Fri ### ### 9.5 9.83 8,131,181 ### 91.6 91.6 0.7
2022-Jan-20 Thu ### 9.78 9.29 9.73 13,298,356 126,799,824 87.3 87.3 ###
2022-Jan-19 Wed ### 9 8.75 8.75 20.7 20.7 0.6
2022-Jan-18 Tue ### 9.22 ### ### 3,104,981 ### 30.5 30.5 0.0
2022-Jan-17 Mon ### ### ### ### 19.2 19.2 0.0
2022-Jan-14 Fri ### ### ### ### 80.2 80.2 0.0
2022-Jan-13 Thu ### ### ### 9.2 27.8 27.8 0.7
2022-Jan-12 Wed ### 9.49 9.23 9.26 4,111,827 ### 33.2 33.2 ###
2022-Jan-11 Tue ### 9.2 ### ### 80.0 80.0 0.0
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 73.8 73.8 0.0
2022-Jan-06 Thu ### ### ### ### 5,900,389 0 ### ### 0.0
2022-Jan-05 Wed 9.49 9.56 9.44 9.47 2,451,773 23,291,843 ### ### ###
2022-Jan-04 Tue ### 9.42 9.24 9.42 ### ### 0.7
2021-Dec-31 Fri 9.4 9.56 9.4 9.41 2,219,744 21,043,173 65.6 65.6 0.7
2021-Dec-30 Thu ### ### 9.28 ### 1,726,370 8,010,356 ### ### 0.0
2021-Dec-29 Wed ### 9.41 9.28 9.4 2,716,444 ### 54.1 54.1 ###
2021-Dec-24 Fri 9.46 9.46 9.25 9.28 ### ### 0.7
2021-Dec-23 Thu 9.56 9.57 ### ### 15.9 15.9 0.0
2021-Dec-22 Wed 9.47 9.47 9.28 ### 26.4 26.4 0.0
2021-Dec-21 Tue 9.2 9.55 ### 9.52 3,548,045 ### ### ### ###
2021-Dec-20 Mon 9.28 ### 9.2 ### 3,382,679 15,560,323 82.7 82.7 0.0
2021-Dec-17 Fri 9.22 9.52 ### 9.45 ### ### 0.7
2021-Dec-16 Thu 8.75 ### 8.74 ### 5,098,841 ### 84.9 84.9 0.0
2021-Dec-15 Wed ### 9.075 8.87 8.88 ### ### 0.6
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon ### 9.22 ### ### 28.3 28.3 0.0
2021-Dec-10 Fri ### ### ### ### 4,271,020 0 ### ### 0.0
2021-Dec-09 Thu 9.23 ### ### 9.23 3,419,552 0 69.3 69.3 ###
2021-Dec-08 Wed 9.22 ### ### ### ### ### 0.0
2021-Dec-07 Tue 9.24 9.25 ### ### 3,107,785 ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 3,924,684 0 ### ### 0.0
2021-Dec-03 Fri ### ### 8.81 8.81 4,399,188 19,378,423 ### ### ###
2021-Dec-02 Thu 9 9.22 ### ### 3,823,453 ### 75.8 75.8 0.0
2021-Dec-01 Wed ### 9.57 ### 9.44 82.6 82.6 0.7
2021-Nov-30 Tue 9.59 ### 9.44 9.44 22.0 22.0 0.7
2021-Nov-29 Mon ### 9.71 9.52 ### ### ### 0.0
2021-Nov-26 Fri 9.78 9.78 ### 9.78 ### ### 0.7
2021-Nov-25 Thu 9.76 9.86 9.72 9.79 71.8 71.8 ###
2021-Nov-24 Wed ### 9.72 9.57 ### 45.7 45.7 0.0
2021-Nov-23 Tue 9.88 ### 9.72 9.79 ### ### ###
2021-Nov-22 Mon ### ### ### ### 3,609,024 0 24.9 24.9 0.0
2021-Nov-19 Fri ### 10.46 10.27 10.46 78.0 78.0 0.7
2021-Nov-18 Thu 10.43 ### 10.43 10.49 ### ### ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue 10.54 ### 10.43 10.47 4,342,488 22,646,074 42.6 42.6 0.7
2021-Nov-15 Mon 10.8 10.86 ### ### ### ### 0.0
2021-Nov-12 Fri 10.81 ### ### ### 7,069,744 0 19.5 19.5 0.0
2021-Nov-11 Thu 10.4 ### 10.29 ### 7,469,229 38,429,183 83.3 83.3 0.0
2021-Nov-10 Wed ### ### ### ### 3,750,352 0 74.2 74.2 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### 9.78 ### ### ### 0.0
2021-Nov-05 Fri 9.22 9.74 9.21 ### 6,262,583 59,337,973 ### ### 0.0
2021-Nov-04 Thu ### 9.085 ### ### 77.9 77.9 0.0
2021-Nov-03 Wed ### ### ### ### 2,786,049 0 ### ### 0.0
2021-Nov-02 Tue ### 9.26 ### ### 34.8 34.8 0.0
2021-Nov-01 Mon 9.2 9.22 ### ### ### ### 0.0
2021-Oct-29 Fri 9.49 9.53 9.21 9.24 3,427,440 ### ### ### ###
2021-Oct-28 Thu ### 9.49 9.25 9.49 2,406,329 ### 85.2 85.2 0.7
2021-Oct-27 Wed 9.43 9.46 ### ### 3,120,873 14,761,729 39.5 39.5 0.0
2021-Oct-26 Tue 9.75 9.82 9.45 9.48 17.9 17.9 0.7
2021-Oct-25 Mon 9.59 9.73 9.52 ### 74.3 74.3 0.0
2021-Oct-22 Fri 9.4 9.53 ### 9.48 ### ### 0.7
2021-Oct-21 Thu 9.52 ### 9.41 9.43 4,732,058 ### 36.2 36.2 ###
2021-Oct-20 Wed 9.51 9.59 9.41 9.44 4,749,443 ### 33.7 33.7 0.7
2021-Oct-19 Tue ### 9.5 9.28 9.4 3,306,178 ### ### ### ###
2021-Oct-18 Mon 9.57 9.57 ### 9.41 3,659,282 ### ### ### 0.7
2021-Oct-15 Fri 9.8 9.83 ### 9.71 3,391,925 ### ### ### ###
2021-Oct-14 Thu 9.7 9.75 9.48 ### 4,920,243 ### ### ### 0.0
2021-Oct-13 Wed 9.4 9.42 9.27 ### 32.5 32.5 0.0
2021-Oct-12 Tue 9.25 9.42 ### 9.2 41.6 41.6 0.7
2021-Oct-11 Mon ### ### ### ### 3,691,572 0 83.9 83.9 0.0
2021-Oct-08 Fri ### 9.24 ### 9.22 69.0 69.0 0.7
2021-Oct-07 Thu ### 9.22 ### ### 3,660,752 ### ### ### 0.0
2021-Oct-06 Wed 9.27 9.29 ### ### ### ### 0.0
2021-Oct-05 Tue ### 9.24 ### 9.22 6,157,029 28,445,473 ### ### 0.7
2021-Oct-04 Mon 8.71 ### 8.71 ### 87.6 87.6 0.0
2021-Oct-01 Fri 8.56 ### 8.56 8.71 83.6 83.6 0.6
2021-Sep-30 Thu ### 8.53 8.28 8.5 73.6 73.6 0.6
2021-Sep-29 Wed ### ### 7.955 8.5 11,736,754 ### ### ### 0.6
2021-Sep-28 Tue 8.55 8.56 8.23 8.26 7,100,728 ### 19.6 19.6 0.6
2021-Sep-27 Mon 8.77 8.84 ### ### 5,611,084 ### ### ### 0.0
2021-Sep-24 Fri ### ### 8.74 8.76 7,503,626 32,790,845 13.4 13.4 0.6
2021-Sep-23 Thu ### 9.22 ### ### 28.7 28.7 0.0
2021-Sep-22 Wed ### 9.54 ### 9.28 4,117,349 19,639,754 ### ### 0.7
2021-Sep-21 Tue 9.2 9.4 ### 9.25 59.7 59.7 ###
2021-Sep-20 Mon ### 9.27 ### ### 87.0 87.0 0.0
2021-Sep-17 Fri 9.23 9.27 ### 9.27 ### ### 0.7
2021-Sep-16 Thu ### ### 9.49 9.54 ### ### ###
2021-Sep-15 Wed ### 9.73 9.53 ### 70.4 70.4 0.0
2021-Sep-14 Tue 9.5 ### 9.5 9.58 ### ### 0.7
2021-Sep-13 Mon ### 9.46 ### 9.45 88.7 88.7 0.7
2021-Sep-10 Fri ### 9.23 ### ### 32.2 32.2 0.0
2021-Sep-09 Thu ### ### ### ### 5,238,959 0 37.9 37.9 0.0
2021-Sep-08 Wed ### ### ### ### 5,743,072 0 14.7 14.7 0.0
2021-Sep-07 Tue ### ### 9.77 9.85 3,066,323 14,978,987 ### ### ###
2021-Sep-06 Mon 9.89 ### 9.74 ### ### ### 0.0
2021-Sep-03 Fri 9.8 9.8 9.645 9.76 2,131,248 20,721,058 30.7 30.7 0.7
2021-Sep-02 Thu 9.89 9.89 ### 9.74 ### ### 0.7
2021-Sep-01 Wed 9.76 ### 9.73 ### 76.6 76.6 0.0
2021-Aug-31 Tue ### 9.8 ### 9.76 3,925,570 ### 74.8 74.8 0.7
2021-Aug-30 Mon 9.52 9.78 9.52 ### 77.1 77.1 0.0
2021-Aug-27 Fri ### ### 9.27 ### ### ### 0.0
2021-Aug-26 Thu 9.5 9.58 ### 9.44 4,344,645 20,810,849 ### ### 0.7
2021-Aug-25 Wed ### ### ### 9.72 ### ### 0.7
2021-Aug-24 Tue 9.88 ### 9.75 9.76 4,052,127 ### ### ### 0.7
2021-Aug-23 Mon ### ### 9.26 9.57 84.9 84.9 ###
2021-Aug-20 Fri 9.41 9.47 9.28 ### ### ### 0.0
2021-Aug-19 Thu 9.48 ### 9.385 9.41 4,174,776 ### ### ### 0.7
2021-Aug-18 Wed 9.47 ### ### 9.57 ### ### ###
2021-Aug-17 Tue 9.5 9.59 9.48 9.55 85.4 85.4 0.7
2021-Aug-16 Mon 9.45 9.56 ### 9.46 ### ### 0.7
2021-Aug-13 Fri 9.25 ### 9.21 9.29 3,810,542 17,547,545 68.0 68.0 ###
2021-Aug-12 Thu ### 9.48 9.23 9.25 ### ### ###
2021-Aug-11 Wed ### ### ### 9.22 9,424,822 0 ### ### 0.7
2021-Aug-10 Tue 9.55 9.55 ### 9.4 ### ### ###
2021-Aug-09 Mon 9.43 ### ### 9.57 7,128,576 0 82.4 82.4 ###
2021-Aug-06 Fri ### ### ### ### 5,391,684 0 ### ### 0.0
2021-Aug-05 Thu 10.25 ### ### 10.28 3,811,382 0 71.8 71.8 0.7
2021-Aug-04 Wed 10.28 ### 10.23 ### 3,295,759 ### 70.9 70.9 0.0
2021-Aug-03 Tue 10.25 ### ### 10.25 ### ### 0.7
2021-Aug-02 Mon 10.22 10.45 10.2 ### 4,414,927 45,584,121 78.3 78.3 0.0
2021-Jul-30 Fri 10.24 ### ### 10.22 5,693,077 0 43.1 43.1 0.7
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 9.85 ### ### ### 6,058,949 0 80.8 80.8 0.0
2021-Jul-27 Tue 9.88 9.945 9.755 9.81 6,464,751 ### 39.3 39.3 ###
2021-Jul-26 Mon ### ### 9.87 ### 6,786,873 ### 37.0 37.0 0.0
2021-Jul-23 Fri 10.5 10.52 ### ### 8.2 8.2 0.0
2021-Jul-22 Thu ### 10.79 10.245 10.76 92.4 92.4 0.8
2021-Jul-21 Wed 10.21 10.26 ### 10.21 ### ### ###
2021-Jul-20 Tue 10.2 ### ### 10.2 ### ### 0.7
2021-Jul-19 Mon 10.5 10.59 10.28 10.29 3,576,425 ### ### ### ###
2021-Jul-16 Fri ### ### ### 10.73 21.8 21.8 ###
2021-Jul-15 Thu ### ### ### 10.85 5,113,923 0 ### ### 0.8
2021-Jul-14 Wed ### ### 10.29 ### 5,535,779 28,481,582 ### ### 0.0
2021-Jul-13 Tue ### ### 10.21 10.23 ### ### ###
2021-Jul-12 Mon 10.22 10.25 ### 10.25 4,717,476 ### 75.5 75.5 0.7
2021-Jul-09 Fri ### ### ### ### 73.7 73.7 0.0
2021-Jul-08 Thu ### 10.24 ### ### 35.5 35.5 0.0
2021-Jul-07 Wed ### 10.2 ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 50.3 50.3 0.0
2021-Jul-05 Mon ### 10.24 ### ### ### ### 0.0
2021-Jul-02 Fri ### ### ### ### 4,410,353 0 ### ### 0.0
2021-Jul-01 Thu ### ### 9.89 ### 5,760,756 ### 74.5 74.5 0.0
2021-Jun-30 Wed ### ### 9.77 9.78 4,667,959 22,802,979 21.6 21.6 0.7
2021-Jun-29 Tue ### ### ### ### 4,292,171 0 ### ### 0.0
2021-Jun-28 Mon ### ### ### ### ### ### 0.0
2021-Jun-25 Fri ### 10.22 ### ### ### ### 0.0
2021-Jun-24 Thu ### 10.2 ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 5,287,341 0 80.9 80.9 0.0
2021-Jun-22 Tue ### 10.2 ### ### ### ### 0.0
2021-Jun-21 Mon 9.87 ### 9.71 ### ### ### 0.0
2021-Jun-18 Fri ### 10.085 ### ### 24.1 24.1 0.0
2021-Jun-17 Thu 10.48 ### ### ### ### ### 0.0
2021-Jun-16 Wed 11.23 11.275 ### ### ### ### 0.0
2021-Jun-15 Tue 11.4 11.4 ### 11.27 37.1 37.1 ###
2021-Jun-11 Fri 11.2 ### ### 11.5 4,981,148 0 82.4 82.4 ###
2021-Jun-10 Thu ### ### ### ### 70.8 70.8 0.0
2021-Jun-09 Wed ### ### 10.88 ### 3,775,453 ### ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 3,409,129 0 ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 35.0 35.0 0.0
2021-Jun-04 Fri ### ### 10.82 ### 32.9 32.9 0.0
2021-Jun-03 Thu ### ### 11.41 11.46 2,560,128 ### ### ### 0.8
2021-Jun-02 Wed 11.42 11.44 ### 11.43 3,275,443 ### 59.5 59.5 ###
2021-Jun-01 Tue 11.71 11.75 11.54 11.56 ### ### 0.8
2021-May-31 Mon 11.52 ### 11.52 11.7 3,781,186 ### 80.0 80.0 0.8
2021-May-28 Fri 11.59 ### 11.41 11.44 2,919,540 16,655,975 ### ### 0.8
2021-May-27 Thu ### ### ### ### 10,473,779 0 81.7 81.7 0.0
2021-May-26 Wed 11.47 11.8 11.47 ### ### ### 0.0
2021-May-25 Tue ### ### ### ### ### ### 0.0
2021-May-24 Mon 11.28 ### ### ### 76.1 76.1 0.0
2021-May-21 Fri ### 11.4 ### 11.24 3,390,147 ### ### ### 0.8
2021-May-20 Thu ### 11.28 ### 11.21 4,134,726 23,319,854 80.3 80.3 ###
2021-May-19 Wed 11.27 ### ### ### ### ### 0.0
2021-May-18 Tue 11.71 11.79 11.41 11.45 ### ### 0.8
2021-May-17 Mon 10.73 11.28 10.73 11.22 92.5 92.5 ###
2021-May-14 Fri ### 10.72 10.47 10.53 ### ### 0.8
2021-May-13 Thu 10.7 10.72 10.47 10.59 4,714,648 ### 38.8 38.8 ###
2021-May-12 Wed ### ### 10.74 10.81 25.0 25.0 0.8
2021-May-11 Tue ### ### 10.87 ### 37.3 37.3 0.0
2021-May-10 Mon ### ### ### ### 5,198,822 0 77.0 77.0 0.0
2021-May-07 Fri 10.85 ### 10.83 10.88 6,443,179 ### ### ### 0.8
2021-May-06 Thu ### ### 10.55 ### 3,711,389 19,577,576 ### ### 0.0
2021-May-05 Wed ### 10.85 10.59 10.8 79.2 79.2 ###
2021-May-04 Tue ### ### 10.8 ### 37.5 37.5 0.0
2021-May-03 Mon 10.5 ### 10.44 10.48 51.7 51.7 0.7
2021-Apr-30 Fri 10.73 10.73 10.4 10.51 5,002,181 52,848,042 25.1 25.1 ###
2021-Apr-29 Thu 10.76 ### 10.76 10.89 ### ### 0.8
2021-Apr-28 Wed ### ### ### ### 17.2 17.2 0.0
2021-Apr-27 Tue ### 11.27 ### 11.22 2,425,751 ### 82.2 82.2 ###
2021-Apr-26 Mon ### ### ### ### 18.5 18.5 0.0
2021-Apr-23 Fri ### 11.46 11.21 ### 3,047,180 34,539,785 67.1 67.1 0.0
2021-Apr-22 Thu ### ### ### 11.52 94.3 94.3 0.8
2021-Apr-21 Wed ### ### 10.86 ### 6,837,989 37,130,280 ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 4,344,951 0 ### ### 0.0
2021-Apr-19 Mon ### 11.53 11.26 11.46 4,239,543 ### ### ### 0.8
2021-Apr-16 Fri 11.4 11.42 ### 11.2 4,695,745 ### 21.0 21.0 0.8
2021-Apr-15 Thu ### ### 10.82 10.89 11.0 11.0 0.8
2021-Apr-14 Wed ### ### ### 11.27 ### ### ###
2021-Apr-13 Tue 10.55 ### 10.53 10.78 3,456,483 18,198,382 ### ### 0.8
2021-Apr-12 Mon 10.88 ### 10.58 10.59 3,374,856 17,852,988 ### ### ###
2021-Apr-09 Fri ### ### 10.81 ### 3,793,888 ### 19.9 19.9 0.0
2021-Apr-08 Thu 10.7 10.88 ### 10.78 4,215,649 ### 70.1 70.1 0.8
2021-Apr-07 Wed ### 10.81 ### ### 7,027,224 37,982,145 ### ### 0.0
2021-Apr-06 Tue ### 10.27 9.83 10.22 4,939,483 ### 80.1 80.1 0.7
2021-Apr-01 Thu 9.7 9.83 ### 9.8 68.6 68.6 0.7
2021-Mar-31 Wed ### ### 9.45 9.48 28.4 28.4 0.7
2021-Mar-30 Tue ### ### ### 9.75 ### ### ###
2021-Mar-29 Mon ### ### ### ### 3,300,553 0 37.5 37.5 0.0
2021-Mar-26 Fri ### 10.44 ### ### ### ### 0.0
2021-Mar-25 Thu 10.29 ### ### 10.22 7,473,476 0 ### ### 0.7
2021-Mar-24 Wed 9.81 ### 9.77 10.25 7,472,347 ### 92.8 92.8 0.7
2021-Mar-23 Tue ### ### 9.79 ### 7,091,955 ### 71.8 71.8 0.0
2021-Mar-22 Mon 9.81 ### ### 9.89 6,701,555 0 ### ### ###
2021-Mar-19 Fri 9.4 9.75 9.325 9.75 63,955,779 609,978,242 ### ### ###
2021-Mar-18 Thu ### 9.56 ### ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 12,370,547 0 17.7 17.7 0.0
2021-Mar-16 Tue 9.4 9.48 ### ### 13,597,171 ### ### ### 0.0
2021-Mar-15 Mon 9.4 9.5 9.21 ### ### ### 0.0
2021-Mar-12 Fri 9.83 9.85 ### ### 7,608,273 37,470,744 4.9 4.9 0.0
2021-Mar-11 Thu 9.79 9.82 9.59 9.76 4,572,441 ### 39.5 39.5 0.7
2021-Mar-10 Wed 9.74 9.86 9.55 9.56 26.0 26.0 0.7
2021-Mar-09 Tue 9.5 9.5 ### ### ### ### 0.0
2021-Mar-08 Mon 9.88 9.88 9.41 9.49 7,613,125 ### ### ### 0.7
2021-Mar-05 Fri 9.52 9.75 ### 9.56 7,882,352 ### ### ### 0.7
2021-Mar-04 Thu 9.75 9.75 9.42 9.58 41.9 41.9 0.7
2021-Mar-03 Wed 9.76 9.955 9.72 ### ### ### 0.0
2021-Mar-02 Tue 9.8 9.88 9.52 9.52 ### ### ###
2021-Mar-01 Mon ### 10.23 9.8 ### 7,531,986 ### ### ### 0.0
2021-Feb-26 Fri 9.55 10.21 9.42 10.21 95.5 95.5 ###
2021-Feb-25 Thu ### 10.4 ### ### 8,081,922 ### 18.7 18.7 0.0
2021-Feb-24 Wed ### 10.7 ### 10.46 ### ### 0.7
2021-Feb-23 Tue ### ### 10.76 10.85 ### ### 0.8
2021-Feb-22 Mon ### 10.72 ### ### ### ### 0.0
2021-Feb-19 Fri 10.42 10.55 10.27 ### 51.3 51.3 0.0
2021-Feb-18 Thu ### 10.82 10.41 ### 8,859,347 ### 43.0 43.0 0.0
2021-Feb-17 Wed 11.28 ### 10.71 10.74 7,849,787 ### ### ### 0.8
2021-Feb-16 Tue ### ### 11.545 ### 7,375,751 42,576,522 19.6 19.6 0.0
2021-Feb-15 Mon 12.2 12.25 11.845 11.88 4,946,745 ### 19.3 19.3 0.8
2021-Feb-12 Fri 12.2 ### ### ### 33.9 33.9 0.0
2021-Feb-11 Thu ### ### ### ### 5,447,871 0 ### ### 0.0
2021-Feb-10 Wed 12.41 12.51 ### ### 21.0 21.0 0.0
2021-Feb-09 Tue ### ### 11.87 ### 5,029,179 29,848,177 25.8 25.8 0.0
2021-Feb-08 Mon 12.25 12.29 11.83 ### 22.9 22.9 0.0
2021-Feb-05 Fri ### ### 11.73 11.87 19.2 19.2 0.8
2021-Feb-04 Thu 12.55 12.58 ### ### 17.5 17.5 0.0
2021-Feb-03 Wed ### ### ### 12.51 ### ### ###
2021-Feb-02 Tue ### ### 12.71 ### 32.6 32.6 0.0
2021-Feb-01 Mon 12.78 ### 12.57 ### 72.3 72.3 0.0
2021-Jan-29 Fri ### ### 12.73 12.85 4,749,875 30,232,954 57.2 57.2 0.9
2021-Jan-28 Thu ### ### ### 12.74 ### ### ###
2021-Jan-27 Wed ### ### ### 13.26 5,127,282 0 79.4 79.4 0.9
2021-Jan-25 Mon 13.44 13.52 13.085 13.23 ### ### 0.9
2021-Jan-22 Fri 13.58 ### 13.43 13.43 6,270,576 ### 33.5 33.5 ###
2021-Jan-21 Thu 13.75 13.76 13.47 ### ### ### 0.0
2021-Jan-20 Wed ### 13.53 ### 13.41 ### ### 1.0
2021-Jan-19 Tue ### ### 12.86 ### 14,767,472 94,954,844 ### ### 0.0
2021-Jan-18 Mon 12.54 ### 12.53 12.86 88.5 88.5 0.9
2021-Jan-15 Fri 12.77 12.83 12.52 12.72 ### ### 0.9
2021-Jan-14 Thu 12.81 ### 12.7 12.84 7,094,089 ### 66.6 66.6 0.9
2021-Jan-13 Wed 12.77 ### ### ### 6,044,243 0 81.3 81.3 0.0
2021-Jan-12 Tue 12.74 12.81 12.52 12.8 5,732,481 72,601,871 ### ### 0.9
2021-Jan-11 Mon 12.53 12.84 12.43 12.78 ### ### 0.9
2021-Jan-08 Fri ### 13.47 ### ### 1,846,528 ### ### ### 0.0
2021-Jan-07 Thu 13.4 13.5 ### ### 37.0 37.0 0.0
2021-Jan-06 Wed 13.8 13.82 ### 13.44 18.5 18.5 ###
2021-Jan-05 Tue ### 13.84 13.57 13.74 ### ### ###
2021-Jan-04 Mon 12.84 ### 12.82 13.29 82.8 82.8 ###
2020-Dec-31 Thu ### 12.85 ### ### 1,584,177 ### 73.6 73.6 0.0
2020-Dec-30 Wed 12.5 12.54 12.29 12.54 1,683,289 ### ### ### 0.9
2020-Dec-29 Tue 12.5 ### 12.45 12.53 1,488,153 9,263,752 63.2 63.2 ###
2020-Dec-24 Thu 12.58 ### 12.45 12.49 869,677 ### ### ### 0.9
2020-Dec-23 Wed 12.25 ### ### 12.52 80.9 80.9 0.9
2020-Dec-22 Tue ### 12.73 ### 12.49 42.2 42.2 0.9
2020-Dec-21 Mon ### ### 12.57 ### ### ### 0.0
2020-Dec-18 Fri 12.81 ### ### 12.84 73.8 73.8 0.9
2020-Dec-17 Thu 12.28 ### 12.26 12.57 4,076,882 24,991,286 85.3 85.3 0.9
2020-Dec-16 Wed ### 12.29 ### ### 3,471,245 ### 72.9 72.9 0.0
2020-Dec-15 Tue ### ### 11.71 11.71 3,522,328 ### 27.3 27.3 ###
2020-Dec-14 Mon ### 12.48 ### ### 2,122,628 ### 34.8 34.8 0.0
2020-Dec-11 Fri 12.25 12.44 12.2 ### 2,528,989 31,157,144 75.2 75.2 0.0
2020-Dec-10 Thu 12.75 12.75 ### 12.27 5,364,181 34,196,653 ### ### ###
2020-Dec-09 Wed ### 13.27 ### ### 36.6 36.6 0.0
2020-Dec-08 Tue ### 13.2 12.83 ### ### ### 0.0
2020-Dec-07 Mon ### ### 12.75 12.78 36.9 36.9 0.9
2020-Dec-04 Fri ### ### 12.72 12.84 27.5 27.5 0.9
2020-Dec-03 Thu ### ### 12.86 ### 3,844,652 ### 27.3 27.3 0.0
2020-Dec-02 Wed 13.21 ### ### ### ### ### 0.0
2020-Dec-01 Tue 12.75 ### ### 12.86 68.6 68.6 0.9
2020-Nov-30 Mon 12.7 12.77 12.51 ### 5,153,656 ### 46.3 46.3 0.0
2020-Nov-27 Fri 12.81 ### 12.77 12.85 70.0 70.0 0.9
2020-Nov-26 Thu 12.75 ### ### 12.89 ### ### ###
2020-Nov-25 Wed ### ### ### 12.52 ### ### 0.9
2020-Nov-24 Tue 13.56 13.56 ### 12.72 9.7 9.7 0.9
2020-Nov-23 Mon ### 14.2 13.88 ### 2,169,741 ### 30.6 30.6 0.0
2020-Nov-20 Fri ### ### 13.88 ### 3,166,340 ### ### ### 0.0
2020-Nov-19 Thu ### ### ### ### 3,524,746 0 ### ### 0.0
2020-Nov-18 Wed 14.48 ### ### 14.4 39.6 39.6 1.0
2020-Nov-17 Tue ### ### 14.4 14.45 7,266,570 ### 13.6 13.6 1.0
2020-Nov-16 Mon 15.2 15.24 ### ### 20.1 20.1 0.0
2020-Nov-13 Fri 14.43 ### ### ### ### ### 0.0
2020-Nov-12 Thu 14.28 14.28 ### ### 32.8 32.8 0.0
2020-Nov-11 Wed ### ### ### ### ### ### 0.0
2020-Nov-10 Tue 15.8 15.8 14.76 ### 5,339,240 81,583,587 14.1 14.1 0.0
2020-Nov-09 Mon 16.8 ### 16.53 16.84 3,190,453 ### 53.3 53.3 1.2
2020-Nov-06 Fri ### 16.56 ### 16.56 4,273,845 ### 82.6 82.6 1.2
2020-Nov-05 Thu 15.26 15.5 15.26 15.45 ### ### ###
2020-Nov-04 Wed 15.23 15.5 14.975 15.29 66.1 66.1 1.1


<< Previous 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 2025-08-06 18:24:03 thru 2025-08-06 18:24:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000