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 Fri 25-Jun-27 05:29:51 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:
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

(OCL) OBJECTIVE CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for OCL    Limits Next Section


Company Details for (OCL) OBJECTIVE CORPORATION LIMITED

Listing Code OCL
Listing Name OBJECTIVE CORPORATION LIMITED
GICS Sector Software & Services
ISIN Name OBJECTIVE CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OCL7


Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for OCL .. Friday 11th April 2025

OCL 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 0.125 1 0.0
MAX ### 3,480,082 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (OCL) OBJECTIVE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-26 Thu ### 18.71 ### 18.59 72,380 ### ### ### 1.3
2025-Jun-25 Wed ### 18.27 ### ### 35.0 35.0 0.0
2025-Jun-24 Tue 17.87 ### 17.86 18.28 ### ### 1.3
2025-Jun-23 Mon ### ### 17.87 17.87 11,574 ### 25.4 25.4 ###
2025-Jun-20 Fri 18.2 18.4 ### ### ### ### 0.0
2025-Jun-19 Thu ### ### ### 18.21 ### ### ###
2025-Jun-18 Wed 18.4 18.53 ### ### ### ### 0.0
2025-Jun-17 Tue ### ### ### 18.43 ### ### ###
2025-Jun-16 Mon ### ### ### ### 29,841 0 94.5 94.5 0.0
2025-Jun-13 Fri ### 18.72 18.2 18.41 32.0 32.0 ###
2025-Jun-12 Thu 18.56 18.81 ### 18.56 23,181 ### ### ### 1.3
2025-Jun-11 Wed ### ### 18.22 18.44 72.6 72.6 1.3
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### 18.55 18.74 24,847 230,455 ### ### 1.3
2025-Jun-05 Thu ### ### 18.4 ### 133,351 1,226,829 11.8 11.8 0.0
2025-Jun-04 Wed 19.48 ### 19.48 19.5 ### ### 1.4
2025-Jun-03 Tue 19.47 ### ### 19.47 ### ### ###
2025-Jun-02 Mon 19.24 ### ### 19.48 74,287 0 82.0 82.0 ###
2025-May-30 Fri ### ### 18.855 19.23 75.5 75.5 ###
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed 18.52 ### 18.52 ### 25,148 232,870 ### ### 0.0
2025-May-27 Tue 18.52 18.52 ### 18.4 ### ### 1.3
2025-May-26 Mon 19.5 19.78 18.41 ### ### ### 0.0
2025-May-23 Fri 17.8 ### 17.8 18.54 57,179 ### 88.7 88.7 1.3
2025-May-22 Thu ### ### ### ### 84.0 84.0 0.0
2025-May-21 Wed ### ### 17.28 ### ### ### 0.0
2025-May-20 Tue 17.7 ### ### ### 21,277 0 ### ### 0.0
2025-May-19 Mon 17.8 ### 17.44 17.7 12,459 108,642 ### ### 1.3
2025-May-16 Fri 17.78 ### 17.59 17.75 26,548 233,489 ### ### 1.3
2025-May-15 Thu ### 17.81 ### 17.78 48,149 ### ### ### 1.3
2025-May-14 Wed 17.21 17.79 17.21 ### ### ### 0.0
2025-May-13 Tue ### 17.51 ### 17.41 ### ### ###
2025-May-12 Mon ### ### 16.75 ### 45,779 ### ### ### 0.0
2025-May-09 Fri 16.46 ### 16.46 ### 86.4 86.4 0.0
2025-May-08 Thu ### ### ### 16.49 ### ### 1.2
2025-May-07 Wed ### 16.25 ### ### 66.6 66.6 0.0
2025-May-06 Tue ### 16.27 ### ### 20,523 166,954 29.7 29.7 0.0
2025-May-05 Mon ### 16.73 ### ### ### ### 0.0
2025-May-02 Fri ### 16.42 ### 16.42 37,927 311,380 81.1 81.1 1.2
2025-May-01 Thu 15.25 ### ### ### 92.8 92.8 0.0
2025-Apr-30 Wed 15.45 15.86 ### ### 37,326 ### 78.1 78.1 0.0
2025-Apr-29 Tue 14.89 15.45 14.89 15.45 86.0 86.0 ###
2025-Apr-28 Mon 14.74 ### 14.7 14.77 23,147 ### 73.6 73.6 1.1
2025-Apr-24 Thu 14.88 ### 14.79 14.83 26.5 26.5 ###
2025-Apr-23 Wed 14.51 14.82 14.51 14.78 34,688 ### ### ### 1.1
2025-Apr-22 Tue ### ### 14.54 14.7 34,557 251,229 21.4 21.4 ###
2025-Apr-17 Thu 15.28 15.28 14.89 ### 11,251 169,721 ### ### 0.0
2025-Apr-16 Wed ### 15.45 ### 15.22 56,421 435,852 68.7 68.7 1.1
2025-Apr-15 Tue 14.85 15.445 14.84 15.22 ### ### 1.1
2025-Apr-14 Mon 14.8 ### 14.51 14.87 33,028 ### ### ### 1.1
2025-Apr-11 Fri 14.59 14.8 14.27 14.71 56,022 814,279 ### ### ###
2025-Apr-10 Thu 14.55 ### 14.55 14.85 ### ### ###
2025-Apr-09 Wed 14.27 ### ### 14.23 36,080 0 ### ### ###
2025-Apr-08 Tue ### ### ### 14.46 64.4 64.4 1.0
2025-Apr-07 Mon 13.77 14.545 ### ### 83.2 83.2 0.0
2025-Apr-04 Fri ### ### 14.54 14.8 45,323 ### 46.6 46.6 1.1
2025-Apr-03 Thu 14.85 15.21 ### ### 29,924 227,572 ### ### 0.0
2025-Apr-02 Wed ### 15.53 14.75 14.82 26,785 405,524 17.1 17.1 1.1
2025-Apr-01 Tue ### ### 14.79 15.25 31,755 234,828 ### ### ###
2025-Mar-31 Mon 15.24 ### ### ### ### ### 0.0
2025-Mar-28 Fri 15.23 15.54 15.22 15.24 27,385 421,181 ### ### 1.1
2025-Mar-27 Thu ### ### ### ### 28,072 0 77.5 77.5 0.0
2025-Mar-26 Wed 15.22 ### ### ### 17,451 0 ### ### 0.0
2025-Mar-25 Tue ### 15.53 ### 15.23 15,546 ### 78.4 78.4 1.1
2025-Mar-24 Mon ### ### 14.75 ### 77.8 77.8 0.0
2025-Mar-21 Fri 15.71 15.72 ### ### 31,121 ### ### ### 0.0
2025-Mar-20 Thu ### 15.54 ### 15.23 29,649 230,372 74.4 74.4 1.1
2025-Mar-19 Wed ### ### ### ### 24,725 0 70.3 70.3 0.0
2025-Mar-18 Tue 14.8 ### 14.8 ### ### ### 0.0
2025-Mar-17 Mon ### ### 14.8 ### 22,272 ### 65.4 65.4 0.0
2025-Mar-14 Fri 14.7 ### ### 14.85 69.2 69.2 ###
2025-Mar-13 Thu 14.72 ### ### 14.82 74.6 74.6 1.1
2025-Mar-12 Wed ### 14.72 ### 14.7 63,021 ### ### ### ###
2025-Mar-11 Tue 14.79 14.79 ### 14.56 32.4 32.4 ###
2025-Mar-10 Mon ### ### 14.2 14.79 ### ### ###
2025-Mar-07 Fri 14.8 ### ### ### 33.1 33.1 0.0
2025-Mar-06 Thu 14.87 ### 14.26 ### 52,550 374,681 70.1 70.1 0.0
2025-Mar-05 Wed 15.53 15.56 14.71 14.88 47,083 ### ### ### 1.1
2025-Mar-04 Tue 15.49 ### 15.25 15.49 73.7 73.7 ###
2025-Mar-03 Mon 15.42 ### ### 15.48 ### ### 1.1
2025-Feb-28 Fri ### 15.54 14.82 ### ### ### 0.0
2025-Feb-27 Thu 15.5 15.5 13.44 14.86 10.8 10.8 ###
2025-Feb-26 Wed ### 16.52 ### ### ### ### 0.0
2025-Feb-25 Tue ### 16.48 16.2 16.46 ### ### 1.2
2025-Feb-24 Mon 15.89 16.77 15.89 16.48 35,352 ### ### ### 1.2
2025-Feb-21 Fri 16.25 16.41 ### ### 35,525 291,482 23.7 23.7 0.0
2025-Feb-20 Thu 16.25 16.53 ### 16.27 71.0 71.0 1.2
2025-Feb-19 Wed 16.5 16.59 ### 16.25 ### ### ###
2025-Feb-18 Tue 16.4 ### ### ### 82.2 82.2 0.0
2025-Feb-17 Mon 15.49 16.42 15.46 ### 28,041 446,973 ### ### 0.0
2025-Feb-14 Fri ### ### 15.57 15.71 39,849 310,224 ### ### 1.1
2025-Feb-13 Thu 15.89 ### 15.54 ### 22.7 22.7 0.0
2025-Feb-12 Wed ### ### ### 15.89 24.0 24.0 ###
2025-Feb-11 Tue 16.4 16.5 ### ### 58,225 480,356 ### ### 0.0
2025-Feb-10 Mon ### ### 16.5 16.51 7,349 60,629 15.4 15.4 ###
2025-Feb-07 Fri 16.75 ### 16.54 16.89 14,247 117,822 ### ### ###
2025-Feb-06 Thu 17.41 17.41 16.79 ### ### ### 0.0
2025-Feb-05 Wed ### ### 16.82 ### 30.3 30.3 0.0
2025-Feb-04 Tue ### 17.29 ### ### 22,047 ### 72.1 72.1 0.0
2025-Feb-03 Mon 16.47 ### ### ### 39,749 0 83.0 83.0 0.0
2025-Jan-31 Fri ### ### ### 16.51 ### ### ###
2025-Jan-30 Thu 16.78 ### 16.545 ### 27.3 27.3 0.0
2025-Jan-29 Wed 16.58 ### 16.5 ### 16,050 ### 65.4 65.4 0.0
2025-Jan-28 Tue 16.4 ### 16.28 16.55 12,248 ### ### ### 1.2
2025-Jan-24 Fri ### 16.5 ### 16.4 12,885 ### ### ### ###
2025-Jan-23 Thu ### 16.57 ### ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 85.3 85.3 0.0
2025-Jan-21 Tue ### ### ### ### 34,648 0 90.0 90.0 0.0
2025-Jan-20 Mon 15.8 ### 15.27 15.4 19.1 19.1 ###
2025-Jan-17 Fri 15.75 ### ### 15.8 66.2 66.2 1.1
2025-Jan-16 Thu 15.85 ### 15.52 ### 20,570 159,623 24.5 24.5 0.0
2025-Jan-15 Wed ### ### ### 15.78 85.4 85.4 1.1
2025-Jan-14 Tue 15.7 ### ### ### 36,550 0 ### ### 0.0
2025-Jan-13 Mon ### 16.155 15.2 15.76 51,244 803,377 29.0 29.0 1.1
2025-Jan-10 Fri ### 16.275 ### ### 18,722 152,350 ### ### 0.0
2025-Jan-09 Thu ### 16.49 ### ### ### ### 0.0
2025-Jan-08 Wed ### 16.48 15.8 ### ### ### 0.0
2025-Jan-07 Tue 15.8 ### 15.79 ### 82.8 82.8 0.0
2025-Jan-06 Mon ### ### 15.79 15.79 29,259 ### ### ### 1.1
2025-Jan-03 Fri ### 16.24 ### ### 10,543 ### 66.2 66.2 0.0
2025-Jan-02 Thu ### 16.21 15.85 ### 13,155 210,874 ### ### 0.0
2024-Dec-31 Tue ### ### 15.88 15.88 ### ### 1.1
2024-Dec-30 Mon ### ### ### 16.59 16,179 0 ### ### 1.2
2024-Dec-27 Fri 16.55 16.77 ### ### 19,824 166,224 ### ### 0.0
2024-Dec-24 Tue 16.72 ### 16.51 ### 8,851 ### ### ### 0.0
2024-Dec-23 Mon 16.43 ### 16.43 ### 31,583 259,454 ### ### 0.0
2024-Dec-20 Fri 16.47 16.47 16.26 16.4 ### ### ###
2024-Dec-19 Thu 16.27 ### 16.175 16.44 39,840 ### ### ### 1.2
2024-Dec-18 Wed ### 16.43 15.75 ### 36,377 ### 85.2 85.2 0.0
2024-Dec-17 Tue 15.89 16.2 15.83 ### 80,340 1,286,645 ### ### 0.0
2024-Dec-16 Mon 16.55 ### ### 16.26 59,143 0 30.4 30.4 ###
2024-Dec-13 Fri ### ### ### ### 5.8 5.8 0.0
2024-Dec-12 Thu ### 17.28 16.8 ### 50,253 ### ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 36.1 36.1 0.0
2024-Dec-10 Tue ### ### ### 17.4 58,545 0 13.8 13.8 1.2
2024-Dec-09 Mon ### ### 17.73 ### 29,471 ### ### ### 0.0
2024-Dec-06 Fri 18.25 18.25 17.83 ### ### ### 0.0
2024-Dec-05 Thu ### 18.24 ### 18.23 53,446 487,427 77.6 77.6 1.3
2024-Dec-04 Wed 18.2 18.29 17.84 ### 26.9 26.9 0.0
2024-Dec-03 Tue 17.55 ### 17.55 ### 62,051 ### ### ### 0.0
2024-Dec-02 Mon 17.5 ### ### 17.59 76,472 0 76.9 76.9 ###
2024-Nov-29 Fri 17.78 17.78 ### 17.48 ### ### 1.2
2024-Nov-28 Thu 17.4 17.84 17.4 17.51 ### ### ###
2024-Nov-27 Wed 17.4 17.47 17.2 17.4 33,425 579,422 ### ### 1.2
2024-Nov-26 Tue 17.52 17.89 ### 17.53 ### ### 1.3
2024-Nov-25 Mon ### 17.7 ### 17.52 75,780 670,653 77.3 77.3 ###
2024-Nov-22 Fri ### 17.43 ### ### 34,856 303,770 ### ### 0.0
2024-Nov-21 Thu 17.26 17.45 ### 17.25 24,184 ### 45.0 45.0 1.2
2024-Nov-20 Wed 17.52 17.59 17.25 ### 33.1 33.1 0.0
2024-Nov-19 Tue ### 17.57 ### ### 37,382 ### ### ### 0.0
2024-Nov-18 Mon 17.7 17.7 16.85 ### ### ### 0.0
2024-Nov-15 Fri 18.46 18.55 ### ### 40,625 ### ### ### 0.0
2024-Nov-14 Thu 17.56 ### 17.54 ### 90.1 90.1 0.0
2024-Nov-13 Wed 17.43 17.7 17.25 17.54 63,177 ### 76.2 76.2 1.3
2024-Nov-12 Tue ### ### ### 17.44 84.9 84.9 1.2
2024-Nov-11 Mon ### 17.59 ### ### 114,522 1,007,220 73.5 73.5 0.0
2024-Nov-08 Fri 16.4 16.88 ### 16.86 ### ### 1.2
2024-Nov-07 Thu 16.25 16.4 ### ### 79.5 79.5 0.0
2024-Nov-06 Wed 16.2 16.29 15.7 16.23 ### ### ###
2024-Nov-05 Tue ### 16.5 ### 16.29 ### ### ###
2024-Nov-04 Mon 16.5 16.75 ### ### 35.8 35.8 0.0
2024-Nov-01 Fri ### 16.45 ### 16.45 29,655 ### ### ### 1.2
2024-Oct-31 Thu 15.83 ### 15.83 16.2 50,340 398,441 ### ### 1.2
2024-Oct-30 Wed 15.7 ### 15.52 ### 137,159 1,064,353 ### ### 0.0
2024-Oct-29 Tue 15.4 ### ### ### 33,350 0 82.5 82.5 0.0
2024-Oct-28 Mon 15.51 ### 15.28 ### 28.7 28.7 0.0
2024-Oct-25 Fri 15.53 ### ### 15.5 36,188 0 36.1 36.1 1.1
2024-Oct-24 Thu ### 15.57 ### 15.55 24,756 192,725 ### ### ###
2024-Oct-23 Wed 15.5 15.5 ### ### 26.7 26.7 0.0
2024-Oct-22 Tue 15.24 15.45 ### 15.28 ### ### ###
2024-Oct-21 Mon ### 15.22 ### ### 23,951 ### 34.5 34.5 0.0
2024-Oct-18 Fri 15.25 ### ### ### 21,857 0 35.3 35.3 0.0
2024-Oct-17 Thu 15.29 15.4 ### 15.29 21,226 163,440 ### ### 1.1
2024-Oct-16 Wed ### 15.75 15.26 ### 48,679 ### ### ### 0.0
2024-Oct-15 Tue ### 15.85 15.58 ### ### ### 0.0
2024-Oct-14 Mon ### ### 15.58 ### 33,487 ### ### ### 0.0
2024-Oct-11 Fri 15.52 15.84 15.52 ### 73.5 73.5 0.0
2024-Oct-10 Thu ### ### ### 15.49 81.0 81.0 ###
2024-Oct-09 Wed ### ### ### ### 42,157 0 ### ### 0.0
2024-Oct-08 Tue ### 15.23 ### ### 26,675 ### 37.1 37.1 0.0
2024-Oct-07 Mon 15.25 15.29 ### ### 26.5 26.5 0.0
2024-Oct-04 Fri 15.21 15.23 ### ### 34.9 34.9 0.0
2024-Oct-03 Thu 14.88 ### 14.76 15.24 ### ### 1.1
2024-Oct-02 Wed 14.42 ### 14.22 14.74 ### ### 1.1
2024-Oct-01 Tue 14.58 14.58 ### 14.25 ### ### 1.0
2024-Sep-30 Mon 14.75 14.86 ### ### ### ### 0.0
2024-Sep-27 Fri ### ### 14.86 14.89 29,254 217,357 19.2 19.2 ###
2024-Sep-26 Thu ### 15.28 14.74 ### ### ### 0.0
2024-Sep-25 Wed 15.42 15.47 14.72 ### 19.9 19.9 0.0
2024-Sep-24 Tue ### ### ### 15.22 ### ### 1.1
2024-Sep-23 Mon 15.54 15.54 ### ### 73,740 572,959 11.8 11.8 0.0
2024-Sep-20 Fri 14.87 15.55 14.8 15.55 141,086 2,140,980 ### ### ###
2024-Sep-19 Thu ### ### ### 14.8 ### ### 1.1
2024-Sep-18 Wed ### 15.25 14.81 14.86 66,052 ### 29.5 29.5 ###
2024-Sep-17 Tue ### ### ### ### 83,787 0 85.8 85.8 0.0
2024-Sep-16 Mon ### 14.85 14.41 14.5 ### ### 1.0
2024-Sep-13 Fri 14.25 14.55 ### 14.55 61,078 444,342 ### ### ###
2024-Sep-12 Thu 14.25 14.4 ### ### 47,629 342,928 22.0 22.0 0.0
2024-Sep-11 Wed 14.2 14.48 ### 14.24 72.5 72.5 1.0
2024-Sep-10 Tue ### ### 13.28 ### 54,821 ### 94.2 94.2 0.0
2024-Sep-09 Mon ### 13.41 ### ### 17,327 116,177 ### ### 0.0
2024-Sep-06 Fri 13.4 ### 13.4 13.49 30,926 ### 76.3 76.3 ###
2024-Sep-05 Thu ### 13.83 ### 13.54 ### ### 1.0
2024-Sep-04 Wed ### 13.76 13.2 ### 78,544 1,058,773 ### ### 0.0
2024-Sep-03 Tue 12.57 13.43 ### 13.43 94.6 94.6 ###
2024-Sep-02 Mon 12.44 ### ### 12.53 39,247 0 73.4 73.4 ###
2024-Aug-30 Fri 12.48 ### ### ### ### ### 0.0
2024-Aug-29 Thu 12.54 12.77 12.45 12.49 ### ### 0.9
2024-Aug-28 Wed ### ### 12.47 12.53 13.7 13.7 ###
2024-Aug-27 Tue 12.7 13.2 12.57 ### 140,751 1,813,576 83.7 83.7 0.0
2024-Aug-26 Mon ### ### 12.5 ### 40,829 255,181 17.6 17.6 0.0
2024-Aug-23 Fri ### ### ### ### 130,224 0 ### ### 0.0
2024-Aug-22 Thu 12.85 ### 12.85 ### 158,426 1,017,887 ### ### 0.0
2024-Aug-21 Wed 12.8 ### 12.59 ### 20.4 20.4 0.0
2024-Aug-20 Tue 12.86 ### 12.75 12.86 69,223 ### ### ### 0.9
2024-Aug-19 Mon 12.84 13.28 12.8 12.86 61,324 ### ### ### 0.9
2024-Aug-16 Fri ### ### ### 12.84 17,872 0 20.8 20.8 0.9
2024-Aug-15 Thu 12.5 ### 12.485 12.88 89.0 89.0 ###
2024-Aug-14 Wed 12.53 ### 12.44 12.52 ### ### 0.9
2024-Aug-13 Tue 12.47 12.75 ### 12.53 18,780 119,722 74.6 74.6 ###
2024-Aug-12 Mon ### 12.83 12.55 12.59 14,080 178,675 ### ### ###
2024-Aug-09 Fri ### ### 12.41 ### ### ### 0.0
2024-Aug-08 Thu ### ### 12.72 12.76 ### ### ###
2024-Aug-07 Wed 12.52 13.5 12.46 ### ### ### 0.0
2024-Aug-06 Tue 12.48 12.75 12.28 12.72 55,543 695,120 ### ### 0.9
2024-Aug-05 Mon 12.59 ### ### 12.54 32,089 0 62.2 62.2 0.9
2024-Aug-02 Fri 12.7 12.85 12.5 12.59 ### ### ###
2024-Aug-01 Thu 12.5 ### ### 12.73 83.5 83.5 ###
2024-Jul-31 Wed ### 12.53 12.28 12.4 14,373 ### ### ### 0.9
2024-Jul-30 Tue 12.26 ### 12.24 ### 78.7 78.7 0.0
2024-Jul-29 Mon 12.4 12.4 ### 12.25 27.3 27.3 0.9
2024-Jul-26 Fri 12.345 ### ### 12.23 38,954 0 24.6 24.6 ###
2024-Jul-25 Thu ### 12.44 ### ### 17,658 ### 89.1 89.1 0.0
2024-Jul-24 Wed 12.43 12.45 12.2 12.24 12,279 ### 23.2 23.2 0.9
2024-Jul-23 Tue ### 12.53 12.2 12.43 12,389 153,189 ### ### 0.9
2024-Jul-22 Mon 12.49 ### ### ### 21,120 0 ### ### 0.0
2024-Jul-19 Fri ### ### ### ### ### ### 0.0
2024-Jul-18 Thu 12.4 12.59 ### 12.27 17,086 107,556 ### ### ###
2024-Jul-17 Wed 12.2 12.51 ### 12.4 80.8 80.8 0.9
2024-Jul-16 Tue ### ### ### ### 39,270 0 ### ### 0.0
2024-Jul-15 Mon 11.85 ### 11.85 ### 81.6 81.6 0.0
2024-Jul-12 Fri ### ### 11.88 ### 13,843 82,227 68.0 68.0 0.0
2024-Jul-11 Thu ### 12.28 11.78 11.88 ### ### 0.8
2024-Jul-10 Wed 11.78 ### 11.78 ### 32,652 192,320 79.2 79.2 0.0
2024-Jul-09 Tue ### ### 11.75 11.87 7,726 ### 28.1 28.1 0.8
2024-Jul-08 Mon 11.73 ### ### 11.79 ### ### 0.8
2024-Jul-05 Fri 11.75 11.85 ### 11.75 ### ### ###
2024-Jul-04 Thu 11.76 11.84 ### 11.75 ### ### ###
2024-Jul-03 Wed ### ### 11.7 11.85 ### ### ###
2024-Jul-02 Tue 11.8 ### 11.72 ### 77.6 77.6 0.0
2024-Jul-01 Mon ### ### ### 11.76 ### ### 0.8
2024-Jun-28 Fri 11.89 ### 11.89 ### ### ### 0.0
2024-Jun-27 Thu 11.79 11.87 ### 11.8 63.0 63.0 0.8
2024-Jun-26 Wed 11.78 ### 11.7 11.79 69.3 69.3 0.8
2024-Jun-25 Tue 11.84 ### 11.57 11.78 30.6 30.6 ###
2024-Jun-24 Mon ### ### 11.75 11.89 66,675 ### 21.7 21.7 ###
2024-Jun-21 Fri ### ### 11.82 11.83 24.6 24.6 0.8
2024-Jun-20 Thu 11.84 ### 11.84 ### 82.5 82.5 0.0
2024-Jun-19 Wed ### ### 11.74 11.8 17.4 17.4 0.8
2024-Jun-18 Tue 12.2 12.22 ### ### 55,645 ### ### ### 0.0
2024-Jun-17 Mon ### 12.23 ### ### 10,344 63,253 78.1 78.1 0.0
2024-Jun-14 Fri ### 12.46 ### ### 50,073 311,954 ### ### 0.0
2024-Jun-13 Thu ### 12.29 ### 12.25 83.5 83.5 0.9
2024-Jun-12 Wed ### ### ### ### 28,827 0 77.0 77.0 0.0
2024-Jun-11 Tue ### ### 11.88 ### 79.4 79.4 0.0
2024-Jun-07 Fri ### ### ### ### 33.1 33.1 0.0
2024-Jun-06 Thu ### ### 11.81 ### 29.6 29.6 0.0
2024-Jun-05 Wed ### ### ### ### 40,429 0 73.2 73.2 0.0
2024-Jun-04 Tue 12.21 12.21 ### ### 95,678 ### ### ### 0.0
2024-Jun-03 Mon 12.43 12.5 12.21 12.25 24,754 ### 25.6 25.6 0.9
2024-May-31 Fri 12.26 12.44 12.26 12.4 74.6 74.6 0.9
2024-May-30 Thu ### ### ### 12.23 ### ### ###
2024-May-29 Wed 12.29 12.4 ### 12.25 41.0 41.0 0.9
2024-May-28 Tue 12.4 12.59 12.28 ### ### ### 0.0
2024-May-27 Mon 12.24 12.49 ### 12.44 15,980 ### ### ### 0.9
2024-May-24 Fri ### 12.25 ### 12.23 ### ### ###
2024-May-23 Thu ### 12.4 ### ### ### ### 0.0
2024-May-22 Wed 12.5 12.5 ### ### 18.3 18.3 0.0
2024-May-21 Tue ### 12.52 ### ### 69.0 69.0 0.0
2024-May-20 Mon 12.25 12.5 12.24 ### 21,554 266,622 ### ### 0.0
2024-May-17 Fri ### ### ### ### 19.0 19.0 0.0
2024-May-16 Thu ### 12.7 ### ### 16,229 103,054 85.6 85.6 0.0
2024-May-15 Wed ### 12.49 ### ### 72.1 72.1 0.0
2024-May-14 Tue ### 12.45 ### 12.25 ### ### 0.9
2024-May-13 Mon 12.23 12.4 ### 12.4 32,150 ### 83.0 83.0 0.9
2024-May-10 Fri ### 12.41 12.22 12.22 27.7 27.7 0.9
2024-May-09 Thu 12.56 12.56 ### 12.29 20.7 20.7 0.9
2024-May-08 Wed 12.55 12.75 12.5 12.55 66.5 66.5 ###
2024-May-07 Tue ### ### 12.25 12.51 26,350 ### ### ### ###
2024-May-06 Mon ### ### ### 12.55 80.4 80.4 ###
2024-May-03 Fri 12.45 12.55 ### 12.41 ### ### ###
2024-May-02 Thu 12.24 12.74 12.21 12.41 27,371 341,453 ### ### ###
2024-May-01 Wed 12.48 12.48 12.2 12.22 23.5 23.5 0.9
2024-Apr-30 Tue 12.5 12.55 ### 12.46 31.9 31.9 0.9
2024-Apr-29 Mon 12.4 12.5 ### 12.5 48,940 305,875 70.8 70.8 0.9
2024-Apr-26 Fri 12.76 12.76 ### 12.43 13,878 88,541 ### ### 0.9
2024-Apr-24 Wed ### 12.78 ### ### ### ### 0.0
2024-Apr-23 Tue ### 12.53 ### ### ### ### 0.0
2024-Apr-22 Mon 11.89 ### 11.8 ### 73,385 432,971 78.7 78.7 0.0
2024-Apr-19 Fri 11.84 ### 11.84 ### ### ### 0.0
2024-Apr-18 Thu 11.87 ### 11.8 ### ### ### 0.0
2024-Apr-17 Wed ### ### 11.73 11.8 26,458 155,176 ### ### 0.8
2024-Apr-16 Tue ### ### 11.71 11.85 ### ### ###
2024-Apr-15 Mon ### ### 11.74 11.89 30.4 30.4 ###
2024-Apr-12 Fri 12.4 12.4 ### ### ### ### 0.0
2024-Apr-11 Thu 12.25 ### ### ### 49,956 0 ### ### 0.0
2024-Apr-10 Wed 12.21 ### ### 12.25 7,886 0 67.6 67.6 0.9
2024-Apr-09 Tue ### ### ### ### 13.1 13.1 0.0
2024-Apr-08 Mon 12.2 12.4 ### ### ### ### 0.0
2024-Apr-05 Fri 12.42 12.52 ### 12.2 19.0 19.0 ###
2024-Apr-04 Thu 12.28 12.58 ### 12.42 75.0 75.0 0.9
2024-Apr-03 Wed 12.56 ### 12.25 12.41 ### ### ###
2024-Apr-02 Tue 12.76 12.84 12.55 12.56 12,186 ### 24.2 24.2 0.9
2024-Mar-28 Thu ### 13.025 12.74 12.89 13,128 169,121 ### ### ###
2024-Mar-27 Wed ### ### 12.77 12.84 16,451 ### ### ### 0.9
2024-Mar-26 Tue ### ### ### ### ### ### 0.0
2024-Mar-25 Mon ### 13.22 12.53 ### 96,342 ### 27.1 27.1 0.0
2024-Mar-22 Fri ### ### 12.83 ### 70.7 70.7 0.0
2024-Mar-21 Thu 13.24 13.28 ### ### 19.8 19.8 0.0
2024-Mar-20 Wed 13.4 13.4 ### 13.2 23.4 23.4 0.9
2024-Mar-19 Tue ### ### ### 13.23 10,956 0 ### ### 0.9
2024-Mar-18 Mon ### 13.51 13.2 13.4 ### ### 1.0
2024-Mar-15 Fri 13.42 13.53 ### ### 37,121 251,123 26.8 26.8 0.0
2024-Mar-14 Thu 13.41 13.575 ### 13.45 19,758 ### 71.6 71.6 ###
2024-Mar-13 Wed 13.5 13.73 13.41 13.49 ### ### ###
2024-Mar-12 Tue 13.5 13.75 13.4 13.45 14,751 200,244 ### ### ###
2024-Mar-11 Mon ### ### 13.29 13.51 19,640 ### 37.1 37.1 ###
2024-Mar-08 Fri ### ### ### ### 91,320 0 88.1 88.1 0.0
2024-Mar-07 Thu ### 13.425 ### ### ### ### 0.0
2024-Mar-06 Wed ### 13.42 ### ### 21,575 ### 65.7 65.7 0.0
2024-Mar-05 Tue 13.5 13.5 ### 13.2 226,646 ### 21.0 21.0 0.9
2024-Mar-04 Mon ### 13.7 ### 13.5 19,056 ### 31.9 31.9 1.0
2024-Mar-01 Fri 13.86 13.86 ### ### 10.8 10.8 0.0
2024-Feb-29 Thu ### 13.86 12.77 13.86 64,650 ### 89.9 89.9 ###
2024-Feb-28 Wed ### ### 12.58 ### ### ### 0.0
2024-Feb-27 Tue ### ### ### ### 46,541 0 95.0 95.0 0.0
2024-Feb-26 Mon ### ### 11.56 ### 71.9 71.9 0.0
2024-Feb-23 Fri 11.82 ### 11.7 ### 149,621 875,282 83.7 83.7 0.0
2024-Feb-22 Thu ### ### ### 11.7 157,223 0 88.0 88.0 0.8
2024-Feb-21 Wed 11.59 ### 11.24 11.25 ### ### ###
2024-Feb-20 Tue 11.44 11.89 ### ### ### ### 0.0
2024-Feb-19 Mon ### 11.47 ### 11.44 ### ### 0.8
2024-Feb-16 Fri ### ### ### 11.22 57,524 0 79.1 79.1 ###
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### ### ### 0.0
2024-Feb-13 Tue 11.87 ### 11.74 11.8 32.2 32.2 0.8
2024-Feb-12 Mon ### ### 11.86 11.87 29,585 ### 29.5 29.5 0.8
2024-Feb-09 Fri ### 12.28 ### ### ### ### 0.0
2024-Feb-08 Thu 12.26 12.26 12.025 ### ### ### 0.0
2024-Feb-07 Wed ### 12.42 ### 12.27 18,688 116,052 74.8 74.8 ###
2024-Feb-06 Tue 11.89 ### 11.87 ### 9,741 ### ### ### 0.0
2024-Feb-05 Mon ### ### 11.86 11.88 17,771 105,382 25.0 25.0 0.8
2024-Feb-02 Fri 12.45 12.45 ### ### 18,984 118,175 ### ### 0.0
2024-Feb-01 Thu 12.22 12.41 ### 12.4 21,083 130,820 82.6 82.6 0.9
2024-Jan-31 Wed ### 12.41 ### 12.23 19,585 121,524 24.1 24.1 ###
2024-Jan-30 Tue 12.21 12.51 ### 12.41 78.6 78.6 ###
2024-Jan-29 Mon ### 12.7 ### ### 70,070 444,944 ### ### 0.0
2024-Jan-25 Thu 12.88 12.88 12.58 12.81 ### ### ###
2024-Jan-24 Wed 12.845 ### 12.4 ### 29,874 ### 72.7 72.7 0.0
2024-Jan-23 Tue 12.86 ### 12.7 12.7 ### ### 0.9
2024-Jan-22 Mon ### 12.75 ### 12.71 22,550 143,756 95.8 95.8 0.9
2024-Jan-19 Fri ### 12.75 ### ### 38.7 38.7 0.0
2024-Jan-18 Thu 12.23 ### ### ### ### ### 0.0
2024-Jan-17 Wed 12.43 12.43 12.23 12.23 20,029 246,957 ### ### ###
2024-Jan-16 Tue ### ### 12.2 12.48 8,682 ### ### ### ###
2024-Jan-15 Mon 12.24 ### 12.24 ### 9,970 ### ### ### 0.0
2024-Jan-12 Fri ### 12.43 12.21 ### 14,141 ### ### ### 0.0
2024-Jan-11 Thu 12.5 12.59 ### 12.58 ### ### 0.9
2024-Jan-10 Wed ### 12.5 12.23 12.5 ### ### 0.9
2024-Jan-09 Tue ### ### ### ### 10,284 0 ### ### 0.0
2024-Jan-08 Mon ### 12.27 11.8 12.27 18,324 220,529 ### ### ###
2024-Jan-05 Fri ### 12.28 ### 12.28 82.3 82.3 0.9
2024-Jan-04 Thu 12.26 12.28 ### 12.28 6,672 ### 70.5 70.5 0.9
2024-Jan-03 Wed 12.5 12.5 ### 12.26 14,329 89,556 ### ### 0.9
2024-Jan-02 Tue 12.51 12.71 12.5 12.71 4,550 57,352 ### ### 0.9
2023-Dec-29 Fri 12.73 12.73 12.51 12.51 14.6 14.6 ###
2023-Dec-28 Thu ### 12.73 12.41 12.73 ### ### ###
2023-Dec-27 Wed 12.45 12.71 12.2 ### 12,744 158,726 78.1 78.1 0.0
2023-Dec-22 Fri 12.81 12.84 12.41 12.55 26,882 339,385 17.7 17.7 ###
2023-Dec-21 Thu 12.83 ### 12.77 12.87 8,376 53,480 72.1 72.1 ###
2023-Dec-20 Wed 12.85 ### 12.83 12.83 ### ### ###
2023-Dec-19 Tue 12.79 ### 12.77 12.84 64.5 64.5 0.9
2023-Dec-18 Mon 12.8 ### 12.77 12.77 ### ### 0.9
2023-Dec-15 Fri 12.72 ### 12.72 12.79 ### ### ###
2023-Dec-14 Thu 12.26 ### 12.26 12.7 51,083 ### ### ### 0.9
2023-Dec-13 Wed 11.8 12.27 11.8 12.25 33,479 ### 91.2 91.2 0.9
2023-Dec-12 Tue 11.8 ### 11.8 11.8 35,149 207,379 69.8 69.8 0.8
2023-Dec-11 Mon 11.87 11.87 11.76 11.8 34.8 34.8 0.8
2023-Dec-08 Fri 11.8 11.85 ### 11.78 ### ### ###
2023-Dec-07 Thu 11.7 ### 11.7 11.85 ### ### ###
2023-Dec-06 Wed 11.76 ### 11.71 ### 75.2 75.2 0.0
2023-Dec-05 Tue 11.71 ### ### ### 29,928 0 88.7 88.7 0.0
2023-Dec-04 Mon 11.71 ### 11.71 11.81 75.9 75.9 ###
2023-Dec-01 Fri 11.48 11.71 11.28 11.71 39,455 ### 83.4 83.4 ###
2023-Nov-30 Thu 11.255 ### ### ### ### ### 0.0
2023-Nov-29 Wed 11.46 11.49 ### 11.21 7,042 40,456 ### ### ###
2023-Nov-28 Tue 11.2 11.5 11.2 11.5 ### ### ###
2023-Nov-27 Mon ### ### ### 11.21 12,724 0 80.3 80.3 ###
2023-Nov-24 Fri ### 11.26 ### ### 8,178 46,042 67.8 67.8 0.0
2023-Nov-23 Thu ### 11.2 ### ### 81.6 81.6 0.0
2023-Nov-22 Wed ### ### 10.82 ### 30.9 30.9 0.0
2023-Nov-21 Tue 10.82 ### ### ### 12,127 0 ### ### 0.0
2023-Nov-20 Mon ### ### ### ### 9,328 0 14.2 14.2 0.0
2023-Nov-17 Fri ### ### 11.21 ### ### ### 0.0
2023-Nov-16 Thu ### ### ### 11.5 604,486 0 ### ### ###
2023-Nov-15 Wed 11.24 ### ### ### 56,089 0 ### ### 0.0
2023-Nov-14 Tue 10.73 11.25 10.54 11.25 91.1 91.1 ###
2023-Nov-13 Mon 10.77 10.89 10.54 10.58 22,753 ### 26.2 26.2 0.8
2023-Nov-10 Fri ### ### 10.7 10.72 6,341 33,924 ### ### 0.8
2023-Nov-09 Thu 10.83 ### 10.71 ### 15,952 85,422 ### ### 0.0
2023-Nov-08 Wed ### 11.54 10.8 10.8 16,575 185,142 6.7 6.7 ###
2023-Nov-07 Tue 11.5 11.51 ### 11.29 ### ### ###
2023-Nov-06 Mon ### 11.56 10.975 11.29 60,070 ### 85.9 85.9 ###
2023-Nov-03 Fri 10.8 ### 10.79 ### 73.2 73.2 0.0
2023-Nov-02 Thu 10.76 ### 10.73 ### 74.7 74.7 0.0
2023-Nov-01 Wed ### ### ### 10.51 ### ### ###
2023-Oct-31 Tue 10.48 10.86 ### ### 29,875 162,221 ### ### 0.0
2023-Oct-30 Mon ### ### 10.45 10.48 17,370 90,758 13.0 13.0 0.7
2023-Oct-27 Fri ### ### 10.7 10.81 75,671 ### ### ### 0.8
2023-Oct-26 Thu ### ### ### 10.89 46,771 0 28.6 28.6 0.8
2023-Oct-25 Wed 11.22 11.22 ### ### ### ### 0.0
2023-Oct-24 Tue ### 11.2 ### 11.2 ### ### 0.8
2023-Oct-23 Mon 10.88 ### 10.84 ### 12,983 ### ### ### 0.0
2023-Oct-20 Fri 10.87 ### 10.87 10.88 6,672 ### ### ### 0.8
2023-Oct-19 Thu 10.75 11.085 ### ### 88.6 88.6 0.0
2023-Oct-18 Wed 11.2 11.21 ### ### 11,946 66,957 8.0 8.0 0.0
2023-Oct-17 Tue ### 11.2 ### 11.2 ### ### 0.8
2023-Oct-16 Mon ### ### 10.74 10.85 ### ### 0.8
2023-Oct-13 Fri ### ### ### 10.86 ### ### 0.8
2023-Oct-12 Thu 10.85 ### 10.79 ### 7,820 42,188 ### ### 0.0
2023-Oct-11 Wed 10.84 ### 10.55 ### ### ### 0.0
2023-Oct-10 Tue 10.72 ### 10.72 10.81 15,552 83,358 ### ### 0.8
2023-Oct-09 Mon ### ### 10.71 10.75 10,876 58,240 ### ### 0.8
2023-Oct-06 Fri ### 11.21 ### ### 21,679 ### ### ### 0.0
2023-Oct-05 Thu 10.76 ### 10.71 ### 85.0 85.0 0.0
2023-Oct-04 Wed 10.54 10.83 10.45 10.79 ### ### ###
2023-Oct-03 Tue ### ### 10.44 ### ### ### 0.0
2023-Oct-02 Mon ### ### 10.43 10.77 29,758 155,187 ### ### ###
2023-Sep-29 Fri ### 10.71 ### 10.7 85.8 85.8 0.8
2023-Sep-28 Thu ### ### 10.21 ### 78,243 ### 5.7 5.7 0.0
2023-Sep-27 Wed 11.23 11.24 ### ### 18.7 18.7 0.0
2023-Sep-26 Tue 11.49 11.49 ### 11.29 26.4 26.4 ###
2023-Sep-25 Mon 11.5 ### 11.25 11.49 ### ### ###
2023-Sep-22 Fri ### ### ### 11.52 31,678 0 10.9 10.9 0.8
2023-Sep-21 Thu ### ### 11.52 11.8 ### ### 0.8
2023-Sep-20 Wed ### ### ### ### 36,653 0 39.2 39.2 0.0
2023-Sep-19 Tue ### ### ### ### 94,379 0 ### ### 0.0
2023-Sep-18 Mon 12.2 12.2 ### ### 35,778 218,245 29.7 29.7 0.0
2023-Sep-15 Fri ### ### ### 12.25 17,981 0 ### ### 0.9
2023-Sep-14 Thu ### 12.26 ### ### 31,155 190,980 ### ### 0.0
2023-Sep-13 Wed ### ### ### ### 29.5 29.5 0.0
2023-Sep-12 Tue 11.82 ### 11.77 ### 23,482 ### ### ### 0.0
2023-Sep-11 Mon 12.29 12.29 11.79 11.86 20,759 ### 18.5 18.5 0.8
2023-Sep-08 Fri 12.5 12.5 ### ### ### ### 0.0
2023-Sep-07 Thu ### ### ### 12.46 ### ### 0.9
2023-Sep-06 Wed 12.2 ### ### 12.4 ### ### 0.9
2023-Sep-05 Tue 12.2 12.52 ### ### ### ### 0.0
2023-Sep-04 Mon 12.4 12.4 ### 12.22 ### ### 0.9
2023-Sep-01 Fri 12.52 ### ### 12.51 ### ### ###
2023-Aug-31 Thu 12.56 12.7 12.47 12.5 44,088 554,847 ### ### 0.9
2023-Aug-30 Wed ### ### ### 12.56 87.2 87.2 0.9
2023-Aug-29 Tue ### ### ### ### 12,426 0 26.3 26.3 0.0
2023-Aug-28 Mon ### 12.26 ### 12.25 86.4 86.4 0.9
2023-Aug-25 Fri 12.2 12.49 ### ### 23.6 23.6 0.0
2023-Aug-24 Thu ### ### 12.23 12.23 ### ### ###
2023-Aug-23 Wed 12.5 12.81 12.47 12.7 26,488 ### ### ### 0.9
2023-Aug-22 Tue 12.45 ### 12.23 12.56 76.0 76.0 0.9
2023-Aug-21 Mon ### ### ### 12.45 ### ### ###
2023-Aug-18 Fri 13.45 13.76 13.44 13.75 9,055 123,148 ### ### 1.0
2023-Aug-17 Thu 13.5 ### ### 13.51 17,971 0 ### ### ###
2023-Aug-16 Wed 13.56 ### ### 13.5 29,949 0 ### ### 1.0
2023-Aug-15 Tue 13.75 13.75 13.53 13.55 24.4 24.4 1.0
2023-Aug-14 Mon ### 13.84 ### 13.75 27,347 189,241 89.0 89.0 1.0
2023-Aug-11 Fri 13.75 13.75 ### ### 12,084 83,077 ### ### 0.0
2023-Aug-10 Thu ### 13.75 ### 13.75 9,072 62,370 ### ### 1.0
2023-Aug-09 Wed ### ### 13.25 13.47 28.5 28.5 1.0
2023-Aug-08 Tue 13.27 13.59 ### 13.59 15,442 104,928 ### ### ###
2023-Aug-07 Mon 13.4 13.42 ### 13.27 17,271 115,888 30.9 30.9 0.9
2023-Aug-04 Fri 13.4 13.4 ### ### ### ### 0.0
2023-Aug-03 Thu ### 13.25 ### ### 71.8 71.8 0.0
2023-Aug-02 Wed 13.29 13.42 13.25 13.25 35,683 ### ### ### ###
2023-Aug-01 Tue 13.28 13.46 ### 13.43 21,142 142,285 ### ### ###
2023-Jul-31 Mon 13.675 13.675 ### 13.22 ### ### 0.9
2023-Jul-28 Fri ### ### ### 13.54 ### ### 1.0
2023-Jul-27 Thu 13.45 ### 13.42 ### ### ### 0.0
2023-Jul-26 Wed 13.43 13.49 ### 13.45 ### ### ###
2023-Jul-25 Tue 13.55 13.55 ### 13.42 19,046 ### ### ### 1.0
2023-Jul-24 Mon ### 13.7 13.5 13.5 35.9 35.9 1.0
2023-Jul-21 Fri ### ### 13.44 ### 17.3 17.3 0.0
2023-Jul-20 Thu 13.7 ### 13.53 ### ### ### 0.0
2023-Jul-19 Wed ### ### 13.73 13.73 25,521 ### 17.6 17.6 ###
2023-Jul-18 Tue ### ### 13.78 13.87 15,523 106,953 ### ### ###
2023-Jul-17 Mon ### ### 13.77 ### 39,789 273,947 39.5 39.5 0.0
2023-Jul-14 Fri ### ### 13.89 ### ### ### 0.0
2023-Jul-13 Thu 13.75 ### 13.75 13.88 ### ### ###
2023-Jul-12 Wed 13.81 13.85 13.59 13.72 20,954 287,488 ### ### ###
2023-Jul-11 Tue ### 13.85 13.46 13.81 20,940 ### ### ### ###
2023-Jul-10 Mon ### ### ### ### 24.7 24.7 0.0
2023-Jul-07 Fri ### ### 13.25 ### 74.7 74.7 0.0
2023-Jul-06 Thu 13.75 13.75 13.57 ### ### ### 0.0
2023-Jul-05 Wed ### 13.73 13.51 ### 22,776 ### ### ### 0.0
2023-Jul-04 Tue 13.75 13.81 13.51 ### 17,256 ### ### ### 0.0
2023-Jul-03 Mon 13.87 13.87 ### ### 11,224 ### 21.2 21.2 0.0
2023-Jun-30 Fri 13.7 13.85 13.51 13.77 14,375 196,650 ### ### ###
2023-Jun-29 Thu 13.88 13.88 13.56 ### 20.5 20.5 0.0
2023-Jun-28 Wed ### ### ### ### 17,483 0 ### ### 0.0
2023-Jun-27 Tue ### 13.84 ### ### 14,543 ### ### ### 0.0
2023-Jun-26 Mon ### 13.41 ### 13.28 39.1 39.1 0.9
2023-Jun-23 Fri 13.53 13.71 ### ### 31.0 31.0 0.0
2023-Jun-22 Thu 13.88 13.88 ### 13.53 ### ### ###
2023-Jun-21 Wed ### ### 13.73 13.87 16,221 111,357 32.8 32.8 ###
2023-Jun-20 Tue ### ### 13.79 ### 22,945 ### ### ### 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri 13.57 ### 13.57 ### 26,642 ### 85.0 85.0 0.0
2023-Jun-15 Thu 13.71 13.89 ### ### 21,743 ### ### ### 0.0
2023-Jun-14 Wed 13.51 13.8 13.49 13.71 ### ### ###
2023-Jun-13 Tue 12.85 ### 12.83 13.46 ### ### ###
2023-Jun-09 Fri ### ### 12.88 ### 42,226 ### 35.0 35.0 0.0
2023-Jun-08 Thu 13.71 13.76 ### ### 31,379 215,887 15.4 15.4 0.0
2023-Jun-07 Wed 13.57 13.7 13.4 13.7 29,386 398,180 79.7 79.7 1.0
2023-Jun-06 Tue 14.21 14.21 13.46 13.58 14,077 194,755 11.6 11.6 ###
2023-Jun-05 Mon ### ### ### ### 70,175 0 90.6 90.6 0.0
2023-Jun-02 Fri ### ### 13.51 13.55 25,384 ### 25.0 25.0 1.0
2023-Jun-01 Thu ### 13.71 13.54 13.57 13,684 186,444 ### ### ###
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue 13.84 14.24 13.72 ### ### ### 0.0
2023-May-29 Mon 13.2 ### ### 13.83 ### ### 1.0
2023-May-26 Fri 12.8 ### 12.74 ### 83.9 83.9 0.0
2023-May-25 Thu 12.8 ### ### 12.8 295,949 0 ### ### 0.9
2023-May-24 Wed ### ### ### 12.86 57,725 0 34.9 34.9 0.9
2023-May-23 Tue 12.76 13.29 12.53 ### 84.3 84.3 0.0
2023-May-22 Mon ### ### 12.51 ### 314,077 1,964,551 ### ### 0.0
2023-May-19 Fri 12.51 12.76 12.51 ### 30,059 ### ### ### 0.0
2023-May-18 Thu 12.47 12.49 ### 12.41 34.3 34.3 ###
2023-May-17 Wed ### ### ### ### 29,224 0 ### ### 0.0
2023-May-16 Tue 12.78 12.8 12.58 ### ### ### 0.0
2023-May-15 Mon 12.86 ### 12.75 12.83 ### ### ###
2023-May-12 Fri 12.79 ### 12.73 12.87 ### ### ###
2023-May-11 Thu ### ### 12.59 12.83 27.2 27.2 ###
2023-May-10 Wed 12.82 ### 12.59 12.85 25,455 ### ### ### 0.9
2023-May-09 Tue 12.85 ### 12.71 12.76 7,385 ### ### ### ###
2023-May-08 Mon 12.75 ### 12.71 12.83 19,849 126,140 74.7 74.7 ###
2023-May-05 Fri 12.58 12.81 12.51 12.77 11,124 140,829 80.3 80.3 0.9
2023-May-04 Thu 12.43 ### ### 12.59 31,652 0 74.0 74.0 ###
2023-May-03 Wed 12.59 12.59 12.41 12.42 ### ### 0.9
2023-May-02 Tue 12.45 12.85 12.43 ### 85.7 85.7 0.0
2023-May-01 Mon ### ### 12.44 12.45 15,352 95,489 ### ### ###
2023-Apr-28 Fri 12.77 ### 12.77 ### 27,656 176,583 ### ### 0.0
2023-Apr-27 Thu 12.49 12.75 12.43 12.75 26,877 338,381 83.1 83.1 ###
2023-Apr-26 Wed ### 12.53 12.23 12.53 85.8 85.8 ###
2023-Apr-24 Mon ### ### 12.25 ### 20.0 20.0 0.0
2023-Apr-21 Fri ### ### 12.24 12.24 24,275 ### 26.1 26.1 0.9
2023-Apr-20 Thu ### 12.27 ### ### ### ### 0.0
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue 12.58 12.58 12.25 12.48 65,353 811,357 31.5 31.5 ###
2023-Apr-17 Mon ### ### 12.54 ### 204,070 ### ### ### 0.0
2023-Apr-14 Fri 12.85 ### 12.85 ### 63.9 63.9 0.0
2023-Apr-13 Thu 12.7 ### ### 12.71 22,345 0 ### ### 0.9
2023-Apr-12 Wed 12.76 ### 12.7 12.73 17,185 109,124 ### ### ###
2023-Apr-11 Tue 12.77 ### ### 12.85 18,359 0 ### ### 0.9
2023-Apr-06 Thu 12.58 ### 12.53 12.74 14,155 88,681 79.3 79.3 ###
2023-Apr-05 Wed ### ### 12.53 12.58 ### ### 0.9
2023-Apr-04 Tue ### ### 12.85 ### 35,548 ### 31.9 31.9 0.0
2023-Apr-03 Mon ### ### 12.75 12.83 ### ### ###
2023-Mar-31 Fri ### ### 12.77 ### 29.9 29.9 0.0
2023-Mar-30 Thu 12.74 ### ### 12.74 19,223 0 ### ### ###
2023-Mar-29 Wed ### ### 12.71 12.74 19,979 ### 19.7 19.7 ###
2023-Mar-28 Tue ### ### ### 12.81 8,221 0 21.0 21.0 ###
2023-Mar-27 Mon 12.77 ### ### ### 15,350 0 ### ### 0.0
2023-Mar-24 Fri 12.44 12.77 ### 12.77 ### ### 0.9
2023-Mar-23 Thu ### ### 12.225 12.27 18,847 ### 16.0 16.0 ###
2023-Mar-22 Wed 12.24 ### 12.24 12.59 9,271 ### ### ### ###
2023-Mar-21 Tue ### 12.28 ### 12.25 5,046 30,982 ### ### 0.9
2023-Mar-20 Mon 12.27 ### ### 12.2 13,540 0 46.7 46.7 ###
2023-Mar-17 Fri 12.24 ### ### 12.24 27,040 0 ### ### 0.9
2023-Mar-16 Thu 12.53 12.59 ### ### 18.9 18.9 0.0
2023-Mar-15 Wed ### 12.53 ### 12.53 88.8 88.8 ###
2023-Mar-14 Tue ### 12.23 ### ### 46.2 46.2 0.0
2023-Mar-13 Mon ### 12.2 ### ### 30.5 30.5 0.0
2023-Mar-10 Fri 12.24 12.28 ### 12.21 51,745 ### ### ### 0.9
2023-Mar-09 Thu 12.54 12.54 12.26 ### ### ### 0.0
2023-Mar-08 Wed 12.48 12.56 12.21 12.25 ### ### 0.9
2023-Mar-07 Tue ### ### ### 12.58 ### ### 0.9
2023-Mar-06 Mon ### 12.76 12.5 ### 31,186 393,879 ### ### 0.0
2023-Mar-03 Fri 12.72 12.72 ### 12.5 17,644 ### 23.4 23.4 0.9
2023-Mar-02 Thu 12.82 12.82 ### 12.5 18.3 18.3 0.9
2023-Mar-01 Wed 12.59 ### 12.4 12.55 ### ### ###
2023-Feb-28 Tue ### ### 11.845 12.53 ### ### ###
2023-Feb-27 Mon ### ### ### ### 24.9 24.9 0.0
2023-Feb-24 Fri ### ### 11.78 ### 52,082 ### ### ### 0.0
2023-Feb-23 Thu ### ### ### ### 37,355 0 ### ### 0.0
2023-Feb-22 Wed ### ### 11.85 ### 62,420 ### ### ### 0.0
2023-Feb-21 Tue ### 12.56 ### ### ### ### 0.0
2023-Feb-20 Mon 12.72 ### ### ### ### ### 0.0
2023-Feb-17 Fri 12.75 12.78 ### 12.5 ### ### 0.9
2023-Feb-16 Thu ### ### ### 12.72 385,485 0 ### ### 0.9
2023-Feb-15 Wed 13.29 ### 12.73 ### 61,627 392,255 25.1 25.1 0.0
2023-Feb-14 Tue 13.22 ### ### 13.24 16,242 0 ### ### 0.9
2023-Feb-13 Mon ### ### ### 13.22 ### ### 0.9
2023-Feb-10 Fri ### 13.51 ### 13.51 84.8 84.8 ###


1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-27 05:29:51 thru 2025-06-27 05:29:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000