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 Tue 25-Dec-30 07:04:30 AM AEDT

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

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

(OML) OOH!MEDIA LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for OML    Limits Next Section


Company Details for (OML) OOH!MEDIA LIMITED

Listing Code OML
Listing Name OOH!MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for OML .. Monday 22nd December 2025

OML 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 0.55 ### 0.0
MAX 5.88 54,650,442 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (OML) OOH!MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Aug-15 Tue ### 1.46 ### 1.425 904,288 ### ### ### ###
2023-Aug-14 Mon ### 1.44 1.4175 1.425 34.5 34.5 ###
2023-Aug-11 Fri 1.45 1.485 ### 1.44 ### ### 0.1
2023-Aug-10 Thu ### ### ### 1.44 1,736,289 0 ### ### 0.1
2023-Aug-09 Wed 1.345 ### ### ### 644,058 0 91.9 91.9 0.0
2023-Aug-08 Tue 1.43 ### 1.3825 ### 569,055 393,359 ### ### 0.0
2023-Aug-07 Mon 1.4 1.4425 1.4 1.43 ### ### 0.1
2023-Aug-04 Fri ### ### 1.3675 1.4 ### ### ###
2023-Aug-03 Thu ### 1.4125 ### ### 550,787 ### ### ### 0.0
2023-Aug-02 Wed ### ### ### 1.41 ### ### ###
2023-Aug-01 Tue ### 1.41 ### 1.41 876,549 ### ### ### ###
2023-Jul-31 Mon ### ### ### ### 512,051 0 84.8 84.8 0.0
2023-Jul-28 Fri ### ### ### 1.375 398,542 0 ### ### 0.1
2023-Jul-27 Thu ### 1.385 ### 1.385 566,381 ### ### ### 0.1
2023-Jul-26 Wed ### 1.355 1.325 1.355 1,147,352 1,537,451 ### ### ###
2023-Jul-25 Tue 1.27 ### 1.27 ### 94.5 94.5 0.0
2023-Jul-24 Mon ### ### 1.29 ### 222,420 ### 86.1 86.1 0.0
2023-Jul-21 Fri ### 1.3175 1.28 ### 496,987 ### 77.6 77.6 0.0
2023-Jul-20 Thu ### 1.345 ### ### ### ### 0.0
2023-Jul-19 Wed ### 1.345 ### ### 86.3 86.3 0.0
2023-Jul-18 Tue 1.25 ### 1.25 1.29 502,647 314,154 89.2 89.2 0.1
2023-Jul-17 Mon 1.28 1.29 1.25 1.29 ### ### 0.1
2023-Jul-14 Fri 1.255 1.285 1.255 1.285 80.5 80.5 ###
2023-Jul-13 Thu 1.245 ### 1.225 1.25 679,870 416,420 ### ### ###
2023-Jul-12 Wed 1.2 ### 1.2 1.24 418,987 ### ### ### 0.1
2023-Jul-11 Tue 1.24 1.2625 1.24 1.245 65.1 65.1 0.1
2023-Jul-10 Mon 1.26 ### 1.24 1.245 225,847 140,025 ### ### 0.1
2023-Jul-07 Fri 1.24 1.26 ### 1.25 79.3 79.3 ###
2023-Jul-06 Thu 1.26 ### 1.24 ### 733,253 ### ### ### 0.0
2023-Jul-05 Wed 1.25 1.255 ### 1.245 ### ### 0.1
2023-Jul-04 Tue 1.21 1.245 1.21 ### 77.6 77.6 0.0
2023-Jul-03 Mon ### 1.225 1.175 1.22 ### ### 0.1
2023-Jun-30 Fri 1.2 1.2 ### ### 18.9 18.9 0.0
2023-Jun-29 Thu 1.2 1.2275 1.185 ### 855,371 ### 64.1 64.1 0.0
2023-Jun-28 Wed ### ### ### ### 89.8 89.8 0.0
2023-Jun-27 Tue ### 1.155 ### 1.145 902,350 ### ### ### ###
2023-Jun-26 Mon ### ### ### ### 879,387 0 76.6 76.6 0.0
2023-Jun-23 Fri ### ### ### ### 2,533,487 0 79.4 79.4 0.0
2023-Jun-22 Thu ### ### ### ### 739,587 0 31.3 31.3 0.0
2023-Jun-21 Wed ### 1.175 ### ### 82.2 82.2 0.0
2023-Jun-20 Tue ### 1.155 ### ### 2,925,984 1,689,755 ### ### 0.0
2023-Jun-19 Mon ### ### ### ### 19.0 19.0 0.0
2023-Jun-16 Fri ### ### ### ### 1,573,187 0 60.7 60.7 0.0
2023-Jun-15 Thu ### 1.185 ### 1.175 ### ### ###
2023-Jun-14 Wed 1.2 1.245 1.1625 ### 2,041,523 2,457,483 18.3 18.3 0.0
2023-Jun-13 Tue 1.22 ### 1.1775 1.185 19.6 19.6 0.1
2023-Jun-09 Fri 1.2 1.24 1.2 1.225 629,250 767,685 84.2 84.2 0.1
2023-Jun-08 Thu 1.25 1.26 1.23 1.23 1,018,948 ### 30.2 30.2 0.1
2023-Jun-07 Wed 1.255 1.2825 1.2525 1.26 962,246 1,219,646 ### ### ###
2023-Jun-06 Tue 1.24 ### ### 1.28 90.1 90.1 ###
2023-Jun-05 Mon 1.25 1.26 ### 1.24 ### ### 0.1
2023-Jun-02 Fri 1.225 ### 1.2225 ### 2,667,358 1,630,422 ### ### 0.0
2023-Jun-01 Thu 1.22 1.24 ### 1.23 1,744,086 ### 73.5 73.5 0.1
2023-May-31 Wed ### 1.2325 1.185 1.22 ### ### 0.1
2023-May-30 Tue ### ### ### 1.2 33.8 33.8 0.1
2023-May-29 Mon 1.26 1.26 1.225 1.225 ### ### 0.1
2023-May-26 Fri 1.22 1.24 1.21 1.24 ### ### 0.1
2023-May-25 Thu 1.23 1.245 ### 1.225 861,748 ### ### ### 0.1
2023-May-24 Wed 1.24 1.255 1.23 1.25 82.5 82.5 ###
2023-May-23 Tue 1.27 1.2725 1.245 1.245 405,673 510,640 ### ### 0.1
2023-May-22 Mon 1.28 1.28 1.2525 1.26 686,459 869,228 28.7 28.7 ###
2023-May-19 Fri 1.285 ### ### 1.285 3,236,085 0 ### ### ###
2023-May-18 Thu 1.255 1.27 1.25 1.255 ### ### ###
2023-May-17 Wed 1.225 ### 1.225 1.25 85.8 85.8 ###
2023-May-16 Tue 1.255 1.285 1.255 ### ### ### 0.0
2023-May-15 Mon ### 1.3025 1.24 1.275 2,027,043 2,576,878 ### ### ###
2023-May-12 Fri 1.27 ### 1.2675 ### ### ### 0.0
2023-May-11 Thu ### 1.275 1.245 1.26 5,095,140 6,419,876 32.9 32.9 ###
2023-May-10 Wed 1.245 1.275 1.245 1.26 78.9 78.9 ###
2023-May-09 Tue 1.26 1.27 1.22 1.26 73.6 73.6 ###
2023-May-08 Mon 1.21 1.27 1.2075 1.26 ### ### ###
2023-May-05 Fri ### ### 1.175 1.22 3,583,987 ### ### ### 0.1
2023-May-04 Thu ### 1.22 ### ### ### ### 0.0
2023-May-03 Wed 1.075 ### ### 1.24 99.0 99.0 0.1
2023-May-02 Tue ### ### 1.6025 ### 3,554,951 ### 80.2 80.2 0.0
2023-May-01 Mon ### ### ### ### 2,506,323 0 ### ### 0.0
2023-Apr-28 Fri 1.73 1.7325 ### 1.645 ### ### 0.1
2023-Apr-27 Thu ### 1.72 1.675 1.72 84.4 84.4 0.1
2023-Apr-26 Wed ### 1.6775 1.645 ### 3,290,572 ### ### ### 0.0
2023-Apr-24 Mon 1.655 ### ### ### 37.9 37.9 0.0
2023-Apr-21 Fri ### ### ### 1.655 ### ### 0.1
2023-Apr-20 Thu ### 1.7 ### ### 82.0 82.0 0.0
2023-Apr-19 Wed ### ### ### ### ### ### 0.0
2023-Apr-18 Tue ### ### 1.625 ### 2,186,554 1,776,575 ### ### 0.0
2023-Apr-17 Mon 1.685 ### 1.645 ### ### ### 0.0
2023-Apr-14 Fri ### 1.685 ### ### 81.6 81.6 0.0
2023-Apr-13 Thu 1.645 ### 1.625 ### ### ### 0.0
2023-Apr-12 Wed ### 1.6525 1.625 ### 2,386,140 3,910,286 77.1 77.1 0.0
2023-Apr-11 Tue 1.685 1.685 ### ### ### ### 0.0
2023-Apr-06 Thu 1.675 1.675 ### ### ### ### 0.0
2023-Apr-05 Wed ### ### 1.655 ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 7,743,322 0 18.0 18.0 0.0
2023-Apr-03 Mon ### 1.685 ### 1.645 2,627,581 ### ### ### 0.1
2023-Mar-31 Fri ### ### 1.55 1.625 76.1 76.1 ###
2023-Mar-30 Thu 1.555 ### 1.5475 1.57 71.7 71.7 0.1
2023-Mar-29 Wed 1.59 1.59 1.56 ### 2,283,825 3,597,024 22.7 22.7 0.0
2023-Mar-28 Tue 1.57 ### 1.55 1.585 1,898,242 ### 69.1 69.1 ###
2023-Mar-27 Mon 1.585 ### 1.56 1.575 ### ### 0.1
2023-Mar-24 Fri 1.57 1.585 1.53 1.585 1,395,949 ### 72.6 72.6 ###
2023-Mar-23 Thu 1.57 1.58 1.545 1.575 1,806,423 ### 72.7 72.7 0.1
2023-Mar-22 Wed ### ### ### 1.575 ### ### 0.1
2023-Mar-21 Tue ### 1.625 1.57 1.575 1,288,978 2,059,142 ### ### 0.1
2023-Mar-20 Mon 1.585 ### 1.5675 ### ### ### 0.0
2023-Mar-17 Fri 1.54 1.6075 ### ### 3,155,024 2,535,850 88.8 88.8 0.0
2023-Mar-16 Thu 1.52 1.53 1.51 1.525 641,845 ### ### ### 0.1
2023-Mar-15 Wed 1.55 1.58 ### 1.55 1,933,321 1,527,323 66.7 66.7 ###
2023-Mar-14 Tue 1.55 1.58 ### 1.52 942,159 ### 31.6 31.6 0.1
2023-Mar-13 Mon ### ### ### 1.56 15.2 15.2 ###
2023-Mar-10 Fri 1.55 1.58 1.525 1.545 ### ### ###
2023-Mar-09 Thu ### 1.6275 1.58 ### ### ### 0.0
2023-Mar-08 Wed 1.59 ### 1.56 1.59 3,080,880 2,403,086 71.9 71.9 ###
2023-Mar-07 Tue ### 1.645 ### 1.625 2,370,383 1,949,640 ### ### ###
2023-Mar-06 Mon ### ### 1.585 ### 2,016,349 1,597,956 ### ### 0.0
2023-Mar-03 Fri ### 1.625 1.58 ### 82.3 82.3 0.0
2023-Mar-02 Thu ### 1.625 1.57 1.575 1,171,178 1,870,956 ### ### 0.1
2023-Mar-01 Wed 1.58 ### 1.56 ### 1,171,723 913,943 85.7 85.7 0.0
2023-Feb-28 Tue ### ### 1.58 1.59 2,583,544 ### 14.3 14.3 ###
2023-Feb-27 Mon ### ### 1.6025 ### 1,820,074 ### 48.6 48.6 0.0
2023-Feb-24 Fri ### 1.685 ### 1.645 ### ### 0.1
2023-Feb-23 Thu ### ### 1.585 ### 2,237,180 ### 74.6 74.6 0.0
2023-Feb-22 Wed 1.525 ### 1.5 ### 4,360,682 ### ### ### 0.0
2023-Feb-21 Tue ### ### 1.525 1.53 ### ### ###
2023-Feb-20 Mon 1.53 1.58 1.485 1.54 ### ### ###
2023-Feb-17 Fri 1.485 1.4925 1.455 1.48 613,750 ### 42.1 42.1 0.1
2023-Feb-16 Thu 1.54 1.54 ### 1.5 ### ### 0.1
2023-Feb-15 Wed 1.455 1.52 1.445 1.52 684,772 1,015,174 94.2 94.2 0.1
2023-Feb-14 Tue 1.46 1.475 1.4425 1.46 ### ### 0.1
2023-Feb-13 Mon 1.47 1.48 ### 1.475 ### ### 0.1
2023-Feb-10 Fri 1.51 ### 1.475 1.475 463,258 341,652 ### ### 0.1
2023-Feb-09 Thu 1.52 1.54 ### 1.525 676,220 520,689 78.6 78.6 0.1
2023-Feb-08 Wed 1.525 1.56 1.52 1.525 ### ### 0.1
2023-Feb-07 Tue ### 1.555 1.52 1.52 ### ### 0.1
2023-Feb-06 Mon 1.57 ### 1.56 1.57 ### ### 0.1
2023-Feb-03 Fri 1.58 1.58 1.55 1.555 626,120 979,877 25.5 25.5 ###
2023-Feb-02 Thu ### 1.58 1.525 1.58 1,163,759 ### ### ### 0.1
2023-Feb-01 Wed 1.43 1.51 ### 1.51 ### ### 0.1
2023-Jan-31 Tue ### ### ### ### 85.4 85.4 0.0
2023-Jan-30 Mon 1.42 1.445 ### 1.425 72.6 72.6 ###
2023-Jan-27 Fri ### 1.45 ### ### ### ### 0.0
2023-Jan-25 Wed ### 1.43 ### 1.425 87.0 87.0 ###
2023-Jan-24 Tue ### 1.4 ### ### 495,581 ### ### ### 0.0
2023-Jan-23 Mon ### 1.4 1.375 ### 247,683 ### 68.6 68.6 0.0
2023-Jan-20 Fri 1.42 1.42 1.385 1.4 ### ### ###
2023-Jan-19 Thu ### ### 1.375 1.41 730,144 501,974 86.9 86.9 ###
2023-Jan-18 Wed ### ### 1.3575 ### ### ### 0.0
2023-Jan-17 Tue 1.375 1.385 ### ### 75.8 75.8 0.0
2023-Jan-16 Mon 1.4 1.4 1.375 ### 609,021 ### ### ### 0.0
2023-Jan-13 Fri 1.375 1.4 ### 1.385 ### ### 0.1
2023-Jan-12 Thu ### 1.385 ### 1.375 ### ### 0.1
2023-Jan-11 Wed 1.355 1.385 ### ### 284,454 196,984 ### ### 0.0
2023-Jan-10 Tue 1.3225 ### ### 1.355 ### ### ###
2023-Jan-09 Mon ### ### ### ### 84.3 84.3 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu ### ### ### 1.325 ### ### 0.1
2023-Jan-04 Wed ### ### ### ### 450,120 0 61.4 61.4 0.0
2023-Jan-03 Tue 1.285 ### 1.275 ### 183,351 116,886 83.9 83.9 0.0
2022-Dec-30 Fri ### 1.3075 ### 1.285 392,655 ### ### ### ###
2022-Dec-29 Thu 1.28 1.29 1.26 1.29 129,273 164,823 ### ### 0.1
2022-Dec-28 Wed ### ### 1.28 1.28 67,923 43,470 24.1 24.1 ###
2022-Dec-23 Fri 1.285 ### 1.28 ### 354,020 226,572 81.9 81.9 0.0
2022-Dec-22 Thu ### ### 1.2925 ### 80.0 80.0 0.0
2022-Dec-21 Wed 1.28 ### 1.245 ### ### ### 0.0
2022-Dec-20 Tue ### ### 1.26 1.26 532,049 ### ### ### ###
2022-Dec-19 Mon ### ### 1.285 ### 77.4 77.4 0.0
2022-Dec-16 Fri ### ### 1.29 ### 939,221 ### 81.5 81.5 0.0
2022-Dec-15 Thu 1.26 ### 1.26 ### 1,859,023 1,171,184 ### ### 0.0
2022-Dec-14 Wed ### ### 1.28 ### ### ### 0.0
2022-Dec-13 Tue 1.255 ### 1.255 ### 945,971 ### 93.9 93.9 0.0
2022-Dec-12 Mon 1.24 1.2725 ### 1.255 625,278 ### ### ### ###
2022-Dec-09 Fri 1.26 ### ### 1.25 888,529 0 ### ### ###
2022-Dec-08 Thu ### ### ### 1.27 463,475 0 ### ### ###
2022-Dec-07 Wed 1.29 ### ### ### 455,173 0 ### ### 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon 1.345 ### ### ### 461,940 0 ### ### 0.0
2022-Dec-02 Fri 1.355 ### 1.325 ### 702,681 465,526 ### ### 0.0
2022-Dec-01 Thu ### 1.385 ### 1.355 ### ### ###
2022-Nov-30 Wed 1.275 ### 1.27 ### 2,611,579 1,658,352 94.2 94.2 0.0
2022-Nov-29 Tue ### ### ### 1.285 365,547 0 ### ### ###
2022-Nov-28 Mon 1.26 1.2775 1.255 ### 78.2 78.2 0.0
2022-Nov-25 Fri 1.24 ### 1.24 1.26 ### ### ###
2022-Nov-24 Thu ### 1.2825 ### 1.275 445,850 ### 89.0 89.0 ###
2022-Nov-23 Wed 1.26 1.26 1.23 1.25 ### ### ###
2022-Nov-22 Tue 1.22 1.26 1.22 1.25 412,786 511,854 ### ### ###
2022-Nov-21 Mon 1.26 1.26 1.2275 1.24 678,741 844,184 ### ### 0.1
2022-Nov-18 Fri 1.255 ### 1.24 1.24 29.2 29.2 0.1
2022-Nov-17 Thu 1.25 1.255 1.24 1.255 71.9 71.9 ###
2022-Nov-16 Wed 1.25 1.255 1.23 ### ### ### 0.0
2022-Nov-15 Tue 1.275 1.2875 1.25 1.255 1,046,621 ### 28.2 28.2 ###
2022-Nov-14 Mon 1.29 1.29 1.245 1.26 22.6 22.6 ###
2022-Nov-11 Fri 1.28 ### 1.255 1.29 1,304,546 ### 71.4 71.4 0.1
2022-Nov-10 Thu ### ### ### 1.23 793,479 0 ### ### 0.1
2022-Nov-09 Wed 1.24 1.28 1.24 1.27 415,174 ### 84.5 84.5 ###
2022-Nov-08 Tue 1.24 1.2625 1.225 1.26 1,437,471 1,787,854 80.8 80.8 ###
2022-Nov-07 Mon ### ### 1.245 1.25 ### ### ###
2022-Nov-04 Fri ### ### 1.27 ### ### ### 0.0
2022-Nov-03 Thu ### 1.325 1.285 ### 1,005,029 ### 69.6 69.6 0.0
2022-Nov-02 Wed ### ### 1.2825 ### 2,066,588 ### 72.8 72.8 0.0
2022-Nov-01 Tue 1.25 ### 1.25 1.285 82.0 82.0 ###
2022-Oct-31 Mon 1.245 1.27 1.245 ### 82.1 82.1 0.0
2022-Oct-28 Fri 1.26 1.275 1.23 1.23 26.7 26.7 0.1
2022-Oct-27 Thu ### ### 1.255 1.27 16.2 16.2 ###
2022-Oct-26 Wed 1.285 ### ### ### ### ### 0.0
2022-Oct-25 Tue ### 1.285 ### 1.285 1,934,784 ### 95.5 95.5 ###
2022-Oct-24 Mon 1.25 1.25 1.1825 ### 1,423,746 ### 11.9 11.9 0.0
2022-Oct-21 Fri 1.22 1.245 1.2 1.2 3,181,521 ### 22.7 22.7 0.1
2022-Oct-20 Thu 1.2 1.21 1.185 ### 358,979 429,877 39.5 39.5 0.0
2022-Oct-19 Wed 1.22 ### ### 1.21 ### ### ###
2022-Oct-18 Tue 1.22 1.23 1.21 ### 28.0 28.0 0.0
2022-Oct-17 Mon 1.2 ### 1.2 1.21 591,021 ### 79.0 79.0 ###
2022-Oct-14 Fri ### 1.22 ### 1.21 2,415,248 ### 38.1 38.1 ###
2022-Oct-13 Thu 1.275 1.275 ### ### 749,384 ### ### ### 0.0
2022-Oct-12 Wed 1.22 1.245 1.2075 1.23 78.2 78.2 0.1
2022-Oct-11 Tue 1.22 1.285 1.22 1.225 694,122 869,387 80.0 80.0 0.1
2022-Oct-10 Mon 1.29 1.29 1.2675 1.275 33.5 33.5 ###
2022-Oct-07 Fri ### 1.325 1.29 ### 421,344 ### 25.6 25.6 0.0
2022-Oct-06 Thu ### 1.325 1.29 ### 65.0 65.0 0.0
2022-Oct-05 Wed ### ### 1.285 ### 1,017,978 654,050 31.7 31.7 0.0
2022-Oct-04 Tue 1.22 1.28 1.22 1.275 915,128 ### 85.5 85.5 ###
2022-Oct-03 Mon 1.25 1.25 ### ### 25.6 25.6 0.0
2022-Sep-30 Fri 1.2 1.24 1.175 1.225 ### ### 0.1
2022-Sep-29 Thu 1.225 1.29 1.2 ### ### ### 0.0
2022-Sep-28 Wed 1.23 1.23 ### ### 2,515,040 1,546,749 19.6 19.6 0.0
2022-Sep-27 Tue 1.21 1.225 1.2 1.22 ### ### 0.1
2022-Sep-26 Mon ### 1.23 ### ### 2,151,458 1,323,146 ### ### 0.0
2022-Sep-23 Fri ### ### 1.24 1.25 702,052 435,272 ### ### ###
2022-Sep-21 Wed ### ### ### ### 946,121 0 39.4 39.4 0.0
2022-Sep-20 Tue 1.385 1.385 1.345 ### 1,182,727 1,614,422 19.9 19.9 0.0
2022-Sep-19 Mon 1.385 1.385 1.345 ### 727,459 992,981 28.1 28.1 0.0
2022-Sep-16 Fri ### ### ### ### ### ### 0.0
2022-Sep-15 Thu 1.4 1.4 ### ### 834,079 583,855 18.0 18.0 0.0
2022-Sep-14 Wed 1.4 1.42 ### ### ### ### 0.0
2022-Sep-13 Tue 1.4 1.44 1.385 ### 526,757 744,044 ### ### 0.0
2022-Sep-12 Mon ### 1.4 ### 1.4 708,246 495,772 ### ### ###
2022-Sep-09 Fri ### 1.385 1.345 1.385 7,292,446 9,954,188 69.5 69.5 0.1
2022-Sep-08 Thu ### 1.375 ### 1.355 1,027,747 706,576 ### ### ###
2022-Sep-07 Wed ### ### ### ### 2,137,541 0 ### ### 0.0
2022-Sep-06 Tue ### ### 1.325 ### 33.9 33.9 0.0
2022-Sep-05 Mon ### 1.3575 ### ### 372,444 ### ### ### 0.0
2022-Sep-02 Fri ### ### 1.345 1.355 ### ### ###
2022-Sep-01 Thu ### 1.385 ### ### 796,170 551,347 ### ### 0.0
2022-Aug-31 Wed ### 1.41 1.345 ### ### ### 0.0
2022-Aug-30 Tue 1.355 1.385 1.345 ### 71.8 71.8 0.0
2022-Aug-29 Mon ### ### ### ### 299,522 0 ### ### 0.0
2022-Aug-26 Fri 1.46 1.46 1.4 1.4 ### ### ###
2022-Aug-25 Thu 1.42 1.445 1.41 1.445 ### ### ###
2022-Aug-24 Wed 1.41 1.455 ### 1.42 70.3 70.3 ###
2022-Aug-23 Tue ### ### ### ### 2,117,079 0 ### ### 0.0
2022-Aug-22 Mon 1.26 ### 1.25 ### 96.7 96.7 0.0
2022-Aug-19 Fri 1.25 1.26 1.23 ### 388,781 ### ### ### 0.0
2022-Aug-18 Thu 1.255 1.27 1.2525 1.26 474,921 ### ### ### ###
2022-Aug-17 Wed 1.25 1.275 1.25 ### 201,183 ### 80.8 80.8 0.0
2022-Aug-16 Tue 1.26 1.275 1.245 1.27 522,287 658,081 ### ### ###
2022-Aug-15 Mon 1.26 1.2675 1.24 1.25 ### ### ###
2022-Aug-12 Fri 1.24 1.27 1.23 1.25 769,144 ### 75.6 75.6 ###
2022-Aug-11 Thu 1.28 ### 1.26 1.27 27.4 27.4 ###
2022-Aug-10 Wed 1.25 1.2725 1.225 1.26 1,413,387 ### ### ### ###
2022-Aug-09 Tue 1.21 1.2575 1.21 1.25 723,255 ### ### ### ###
2022-Aug-08 Mon ### ### ### ### 781,223 0 10.2 10.2 0.0
2022-Aug-05 Fri ### ### ### 1.27 ### ### ###
2022-Aug-04 Thu 1.27 ### 1.255 ### 2,412,777 ### 84.5 84.5 0.0
2022-Aug-03 Wed 1.25 1.2725 1.23 1.26 479,226 ### 69.0 69.0 ###
2022-Aug-02 Tue 1.22 1.26 ### 1.26 907,884 ### 90.5 90.5 ###
2022-Aug-01 Mon 1.21 1.25 1.21 ### 86.7 86.7 0.0
2022-Jul-29 Fri 1.25 ### 1.24 1.25 63.7 63.7 ###
2022-Jul-28 Thu ### ### ### 1.26 81.6 81.6 ###
2022-Jul-27 Wed 1.225 1.2325 1.175 1.185 2,215,328 ### ### ### 0.1
2022-Jul-26 Tue ### ### 1.22 1.24 71.4 71.4 0.1
2022-Jul-25 Mon 1.22 1.245 1.22 ### 1,418,878 ### 82.9 82.9 0.0
2022-Jul-22 Fri 1.22 1.245 1.2 1.23 74.4 74.4 0.1
2022-Jul-21 Thu 1.25 1.255 1.23 1.24 ### ### 0.1
2022-Jul-20 Wed 1.23 ### 1.225 ### 1,725,859 1,057,088 ### ### 0.0
2022-Jul-19 Tue ### 1.26 1.225 1.23 581,786 ### ### ### 0.1
2022-Jul-18 Mon ### 1.25 ### 1.25 439,541 ### ### ### ###
2022-Jul-15 Fri ### 1.22 ### ### 75.0 75.0 0.0
2022-Jul-14 Thu 1.2 1.23 ### 1.2 61.6 61.6 0.1
2022-Jul-13 Wed ### 1.24 1.1675 1.2 8,566,286 ### 14.8 14.8 0.1
2022-Jul-12 Tue 1.2 1.2075 ### ### 37.2 37.2 0.0
2022-Jul-11 Mon 1.255 1.255 ### ### 194,422 ### ### ### 0.0
2022-Jul-08 Fri 1.23 1.27 1.23 1.26 681,880 852,350 ### ### ###
2022-Jul-07 Thu 1.23 ### 1.21 1.225 547,586 331,289 ### ### 0.1
2022-Jul-06 Wed 1.2 1.285 ### 1.23 2,817,723 1,810,387 80.8 80.8 0.1
2022-Jul-05 Tue 1.23 1.25 1.22 1.225 ### ### 0.1
2022-Jul-04 Mon 1.24 1.245 1.21 1.245 68.5 68.5 0.1
2022-Jul-01 Fri 1.22 1.23 ### ### 685,781 421,755 11.5 11.5 0.0
2022-Jun-30 Thu 1.21 1.23 ### 1.21 75.7 75.7 ###
2022-Jun-29 Wed ### 1.245 ### ### 35.1 35.1 0.0
2022-Jun-28 Tue 1.2 1.255 1.2 1.245 3,615,053 4,437,477 86.6 86.6 0.1
2022-Jun-27 Mon ### 1.21 ### ### ### ### 0.0
2022-Jun-24 Fri ### ### ### ### 716,250 0 57.9 57.9 0.0
2022-Jun-23 Thu ### ### ### 1.075 84.5 84.5 ###
2022-Jun-22 Wed ### 1.145 1.075 ### 877,474 ### ### ### 0.0
2022-Jun-21 Tue ### 1.145 ### 1.145 81.7 81.7 ###
2022-Jun-20 Mon ### 1.125 ### ### ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 3,203,921 0 ### ### 0.0
2022-Jun-16 Thu ### 1.1125 1.085 ### 1,760,842 1,934,725 74.6 74.6 0.0
2022-Jun-15 Wed ### ### ### ### 2,999,973 0 ### ### 0.0
2022-Jun-14 Tue ### ### ### ### 36.2 36.2 0.0
2022-Jun-10 Fri ### 1.185 ### 1.155 2,970,657 ### ### ### 0.1
2022-Jun-09 Thu ### 1.22 1.175 1.21 91.1 91.1 ###
2022-Jun-08 Wed ### ### 1.2 1.2 4,161,028 ### ### ### 0.1
2022-Jun-07 Tue ### ### ### 1.27 18.9 18.9 ###
2022-Jun-06 Mon ### ### 1.3325 ### ### ### 0.0
2022-Jun-03 Fri ### 1.42 ### ### 1,343,782 954,085 69.6 69.6 0.0
2022-Jun-02 Thu 1.42 1.42 1.355 ### 26.2 26.2 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### ### 1.3525 ### 6,457,071 ### 32.8 32.8 0.0
2022-May-30 Mon ### 1.41 ### ### 70.3 70.3 0.0
2022-May-27 Fri 1.42 1.46 ### ### 22.7 22.7 0.0
2022-May-26 Thu 1.445 ### 1.4 1.4 1,705,849 ### ### ### ###
2022-May-25 Wed 1.475 1.49 ### ### 12.1 12.1 0.0
2022-May-24 Tue 1.53 1.53 1.47 1.49 ### ### ###
2022-May-23 Mon 1.51 1.53 1.485 1.52 1,535,475 2,314,728 78.0 78.0 0.1
2022-May-20 Fri 1.51 1.53 1.5 1.51 56.0 56.0 0.1
2022-May-19 Thu 1.485 1.53 1.48 ### ### ### 0.0
2022-May-18 Wed ### 1.53 ### 1.525 70.7 70.7 0.1
2022-May-17 Tue ### 1.53 1.5025 1.51 2,148,185 3,257,185 67.0 67.0 0.1
2022-May-16 Mon 1.5 1.525 1.47 ### 2,558,353 ### ### ### 0.0
2022-May-13 Fri 1.44 ### 1.41 ### 3,507,148 ### ### ### 0.0
2022-May-12 Thu 1.51 1.55 1.47 1.48 ### ### 0.1
2022-May-11 Wed 1.525 1.545 1.51 1.52 31.1 31.1 0.1
2022-May-10 Tue ### ### 1.5325 1.55 1,632,125 ### 35.3 35.3 ###
2022-May-09 Mon ### ### 1.5325 1.55 1,632,125 ### 35.3 35.3 ###
2022-May-06 Fri ### ### ### ### ### ### 0.0
2022-May-05 Thu 1.655 1.72 ### ### 3,824,581 ### ### ### 0.0
2022-May-04 Wed 1.59 1.6775 1.585 ### 3,097,549 5,052,876 ### ### 0.0
2022-May-03 Tue 1.585 ### 1.57 1.59 75.9 75.9 ###
2022-May-02 Mon ### 1.5825 1.54 1.555 ### ### ###
2022-Apr-29 Fri 1.56 ### 1.55 1.56 60.3 60.3 ###
2022-Apr-28 Thu 1.53 1.55 1.525 ### 2,459,524 ### 66.5 66.5 0.0
2022-Apr-27 Wed 1.53 1.54 1.51 1.53 ### ### ###
2022-Apr-26 Tue 1.57 1.575 1.545 1.56 ### ### ###
2022-Apr-22 Fri 1.59 ### 1.585 1.59 1,234,024 ### 69.2 69.2 ###
2022-Apr-21 Thu ### ### 1.6175 ### 31.6 31.6 0.0
2022-Apr-20 Wed ### ### ### ### 75.1 75.1 0.0
2022-Apr-19 Tue 1.55 ### 1.55 1.625 ### ### ###
2022-Apr-14 Thu 1.53 ### 1.52 1.55 1,986,455 ### 76.7 76.7 ###
2022-Apr-13 Wed ### 1.54 1.51 1.53 915,256 ### 67.9 67.9 ###
2022-Apr-12 Tue 1.54 1.545 ### 1.52 ### ### 0.1
2022-Apr-11 Mon 1.57 1.57 1.5275 1.545 1,302,541 ### ### ### ###
2022-Apr-08 Fri 1.56 1.585 ### 1.58 805,089 ### 76.0 76.0 0.1
2022-Apr-07 Thu 1.585 ### 1.54 1.56 32.0 32.0 ###
2022-Apr-06 Wed 1.58 ### 1.58 ### 455,346 359,723 80.8 80.8 0.0
2022-Apr-05 Tue 1.58 1.6275 1.58 ### 841,041 ### ### ### 0.0
2022-Apr-04 Mon ### ### 1.57 ### 62.2 62.2 0.0
2022-Apr-01 Fri ### ### 1.58 1.59 516,848 ### ### ### ###
2022-Mar-31 Thu ### 1.645 1.6125 ### 1,304,526 2,124,746 37.1 37.1 0.0
2022-Mar-30 Wed ### ### 1.59 ### 76.9 76.9 0.0
2022-Mar-29 Tue ### 1.625 1.59 ### 1,545,078 ### 61.3 61.3 0.0
2022-Mar-28 Mon ### 1.6175 1.5775 ### 1,301,442 2,079,053 ### ### 0.0
2022-Mar-25 Fri 1.575 ### 1.525 ### 2,484,520 1,894,446 ### ### 0.0
2022-Mar-24 Thu ### ### 1.545 1.57 6,823,325 ### ### ### 0.1
2022-Mar-23 Wed ### 1.7 ### 1.675 ### ### ###
2022-Mar-22 Tue ### 1.725 1.675 1.675 723,856 1,230,555 ### ### ###
2022-Mar-21 Mon ### 1.71 ### ### ### ### 0.0
2022-Mar-18 Fri ### 1.7 ### 1.7 2,051,256 ### 87.0 87.0 ###
2022-Mar-17 Thu ### ### ### ### 731,689 0 33.8 33.8 0.0
2022-Mar-16 Wed ### ### 1.585 1.585 26.8 26.8 ###
2022-Mar-15 Tue ### ### 1.57 ### 1,374,757 1,079,184 40.6 40.6 0.0
2022-Mar-14 Mon ### 1.655 ### ### 489,281 404,880 34.9 34.9 0.0
2022-Mar-11 Fri 1.6525 1.6575 1.625 ### 29.1 29.1 0.0
2022-Mar-10 Thu ### ### ### ### 81.9 81.9 0.0
2022-Mar-09 Wed ### 1.6275 1.585 ### 55.4 55.4 0.0
2022-Mar-08 Tue ### ### 1.585 ### 1,082,770 ### ### ### 0.0
2022-Mar-07 Mon 1.72 1.725 ### ### ### ### 0.0
2022-Mar-04 Fri 1.73 1.75 ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### 1.73 1,021,252 0 79.1 79.1 ###
2022-Mar-02 Wed ### ### ### ### 3,162,456 0 ### ### 0.0
2022-Mar-01 Tue ### 1.74 ### 1.73 3,260,022 ### 84.1 84.1 ###
2022-Feb-28 Mon ### 1.7 1.645 1.7 ### ### ###
2022-Feb-25 Fri ### 1.685 ### 1.645 2,372,582 ### ### ### 0.1
2022-Feb-24 Thu ### ### 1.585 ### 40.4 40.4 0.0
2022-Feb-23 Wed 1.675 ### 1.655 ### 53.1 53.1 0.0
2022-Feb-22 Tue ### 1.71 ### 1.675 ### ### ###
2022-Feb-21 Mon ### 1.75 ### ### ### ### 0.0
2022-Feb-18 Fri ### 1.675 1.625 ### 753,683 1,243,576 61.7 61.7 0.0
2022-Feb-17 Thu 1.7 1.725 ### ### 34.3 34.3 0.0
2022-Feb-16 Wed ### 1.7075 1.675 ### ### ### 0.0
2022-Feb-15 Tue 1.685 ### 1.6475 1.655 ### ### 0.1
2022-Feb-14 Mon 1.72 1.74 ### ### 793,943 ### ### ### 0.0
2022-Feb-11 Fri 1.745 1.75 1.71 1.73 ### ### ###
2022-Feb-10 Thu 1.785 ### ### 1.74 809,426 0 ### ### 0.1
2022-Feb-09 Wed 1.72 1.79 1.72 1.785 ### ### 0.1
2022-Feb-08 Tue 1.7 1.725 ### 1.71 ### ### 0.1
2022-Feb-07 Mon 1.73 1.73 ### ### 3,449,385 ### 23.2 23.2 0.0
2022-Feb-04 Fri ### 1.73 1.645 1.725 86.4 86.4 ###
2022-Feb-03 Thu ### ### 1.645 1.685 2,106,952 ### ### ### ###
2022-Feb-02 Wed ### 1.71 1.655 1.71 85.5 85.5 0.1
2022-Feb-01 Tue ### ### 1.625 ### 1,608,177 1,306,643 ### ### 0.0
2022-Jan-31 Mon 1.575 ### ### ### ### ### 0.0
2022-Jan-28 Fri ### 1.575 ### 1.575 ### ### 0.1
2022-Jan-27 Thu ### 1.555 1.46 1.5 2,449,272 3,692,277 90.0 90.0 0.1
2022-Jan-25 Tue ### 1.58 ### 1.51 39.3 39.3 0.1
2022-Jan-24 Mon 1.645 1.645 1.57 1.575 821,370 1,320,352 ### ### 0.1
2022-Jan-21 Fri 1.745 1.745 ### 1.655 1,067,154 ### 18.8 18.8 0.1
2022-Jan-20 Thu 1.7 ### ### 1.755 84.7 84.7 0.1
2022-Jan-19 Wed 1.7 1.7 1.675 1.7 69.2 69.2 ###
2022-Jan-18 Tue ### ### ### ### 557,852 0 27.8 27.8 0.0
2022-Jan-17 Mon ### ### ### 1.7 83.3 83.3 ###
2022-Jan-14 Fri 1.71 ### ### ### 607,844 0 17.3 17.3 0.0
2022-Jan-13 Thu ### 1.71 ### 1.71 267,458 228,676 75.5 75.5 0.1
2022-Jan-12 Wed 1.7 1.7175 1.6825 ### 35.0 35.0 0.0
2022-Jan-11 Tue ### ### ### 1.7 552,274 0 ### ### ###
2022-Jan-10 Mon ### ### 1.6675 ### 81.1 81.1 0.0
2022-Jan-07 Fri 1.675 ### 1.6675 ### 342,282 285,377 32.9 32.9 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed ### 1.725 ### ### 31.6 31.6 0.0
2022-Jan-04 Tue 1.7 ### 1.685 ### ### ### 0.0
2021-Dec-31 Fri 1.7 ### 1.685 ### 434,847 366,358 29.3 29.3 0.0
2021-Dec-30 Thu 1.7 1.71 ### ### 29.8 29.8 0.0
2021-Dec-29 Wed ### 1.7 ### 1.7 495,379 421,072 78.3 78.3 ###
2021-Dec-24 Fri ### 1.675 1.645 1.675 199,286 ### 77.6 77.6 ###
2021-Dec-23 Thu ### 1.655 ### ### 1,844,455 1,526,286 83.1 83.1 0.0
2021-Dec-22 Wed ### ### 1.575 ### 495,220 389,985 27.4 27.4 0.0
2021-Dec-21 Tue 1.59 ### 1.56 1.585 1,483,172 1,156,874 ### ### ###
2021-Dec-20 Mon ### ### 1.58 1.59 ### ### ###
2021-Dec-17 Fri ### ### ### ### ### ### 0.0
2021-Dec-16 Thu 1.675 1.675 ### 1.645 24.0 24.0 0.1
2021-Dec-15 Wed 1.75 1.775 ### 1.685 16.3 16.3 ###
2021-Dec-14 Tue 1.77 1.77 1.725 1.76 37.5 37.5 0.1
2021-Dec-13 Mon ### ### ### 1.775 540,526 0 ### ### ###
2021-Dec-10 Fri 1.82 1.825 1.75 1.8 2,377,640 ### ### ### 0.1
2021-Dec-09 Thu 1.76 1.84 1.74 1.81 3,224,747 ### ### ### ###
2021-Dec-08 Wed 1.74 1.775 1.7075 1.76 71.6 71.6 0.1
2021-Dec-07 Tue ### ### 1.625 1.73 3,543,951 ### ### ### ###
2021-Dec-06 Mon 1.645 ### 1.585 ### 3,583,770 ### ### ### 0.0
2021-Dec-03 Fri 1.655 1.655 ### ### ### ### 0.0
2021-Dec-02 Thu ### 1.655 ### 1.645 ### ### 0.1
2021-Dec-01 Wed 1.625 ### ### ### 914,744 0 ### ### 0.0
2021-Nov-30 Tue 1.7 1.7 ### ### 5,131,181 ### 7.2 7.2 0.0
2021-Nov-29 Mon 1.58 ### ### 1.655 2,403,288 0 87.0 87.0 0.1
2021-Nov-26 Fri 1.75 1.75 ### ### 13.1 13.1 0.0
2021-Nov-25 Thu ### 1.76 ### 1.76 2,974,179 2,617,277 ### ### 0.1
2021-Nov-24 Wed ### 1.7025 ### 1.685 1,346,123 1,145,887 ### ### ###
2021-Nov-23 Tue ### ### ### 1.675 1,802,044 0 ### ### ###
2021-Nov-22 Mon 1.74 1.75 1.6925 1.7 1,408,455 ### 25.2 25.2 ###
2021-Nov-19 Fri 1.79 1.79 1.725 1.725 908,958 ### 14.2 14.2 ###
2021-Nov-18 Thu ### 1.78 1.73 1.775 72.5 72.5 ###
2021-Nov-17 Wed 1.8 1.825 1.76 1.775 33.9 33.9 ###
2021-Nov-16 Tue 1.84 1.875 1.775 1.79 22.3 22.3 0.1
2021-Nov-15 Mon 1.81 1.85 1.78 1.84 1,181,785 ### 79.2 79.2 ###
2021-Nov-12 Fri 1.81 1.85 1.78 ### 32.7 32.7 0.0
2021-Nov-11 Thu 1.83 1.83 1.77 1.81 ### ### ###
2021-Nov-10 Wed 1.81 1.82 1.77 ### 1,295,579 ### 40.9 40.9 0.0
2021-Nov-09 Tue ### 1.845 1.79 1.8 ### ### 0.1
2021-Nov-08 Mon ### 1.86 1.79 ### 73.3 73.3 0.0
2021-Nov-05 Fri 1.8 1.81 1.74 1.8 1,699,059 3,015,829 67.6 67.6 0.1
2021-Nov-04 Thu ### ### 1.79 1.79 20.4 20.4 0.1
2021-Nov-03 Wed 1.82 1.8925 1.8 ### 6,167,286 11,386,351 78.5 78.5 0.0
2021-Nov-02 Tue 1.785 1.8225 1.78 ### ### ### 0.0
2021-Nov-01 Mon 1.84 1.855 1.785 1.785 ### ### 0.1
2021-Oct-29 Fri 1.785 1.8325 1.78 ### 1,652,457 2,984,750 ### ### 0.0
2021-Oct-28 Thu 1.83 1.83 1.78 1.8 ### ### 0.1
2021-Oct-27 Wed 1.83 1.83 1.78 1.83 651,942 1,176,755 73.6 73.6 ###
2021-Oct-26 Tue 1.77 1.825 1.76 1.81 961,186 1,722,925 ### ### ###
2021-Oct-25 Mon 1.82 1.825 ### 1.79 ### ### 0.1
2021-Oct-22 Fri 1.86 1.875 ### 1.82 21.4 21.4 ###
2021-Oct-21 Thu 1.945 1.945 ### 1.875 2,305,371 2,241,973 ### ### ###
2021-Oct-20 Wed 1.89 ### 1.84 1.975 ### ### ###
2021-Oct-19 Tue 1.845 ### 1.8275 1.855 ### ### 0.1
2021-Oct-18 Mon 1.86 1.875 ### ### 725,870 ### ### ### 0.0
2021-Oct-15 Fri 1.85 ### 1.825 1.85 64.0 64.0 0.1
2021-Oct-14 Thu 1.87 1.875 1.84 1.84 673,226 ### ### ### ###
2021-Oct-13 Wed 1.84 1.86 ### ### 32.9 32.9 0.0
2021-Oct-12 Tue ### ### 1.82 1.83 ### ### ###
2021-Oct-11 Mon 1.955 ### ### ### 2,646,783 0 19.9 19.9 0.0
2021-Oct-08 Fri 1.85 ### ### ### 4,407,644 0 ### ### 0.0
2021-Oct-07 Thu ### 1.84 1.75 1.82 86.1 86.1 ###
2021-Oct-06 Wed 1.78 1.785 1.73 1.75 ### ### 0.1
2021-Oct-05 Tue 1.825 ### ### 1.755 1,531,548 0 16.6 16.6 0.1
2021-Oct-04 Mon 1.775 1.84 ### 1.84 764,080 702,953 92.1 92.1 ###
2021-Oct-01 Fri 1.77 ### 1.76 1.77 972,924 856,173 71.7 71.7 ###
2021-Sep-30 Thu 1.81 1.81 1.75 1.775 ### ### ###
2021-Sep-29 Wed 1.8 1.825 1.75 1.775 ### ### ###
2021-Sep-28 Tue 1.82 ### 1.8 ### 611,557 ### ### ### 0.0
2021-Sep-27 Mon 1.84 ### 1.8 1.825 1,703,254 1,532,928 34.8 34.8 ###
2021-Sep-24 Fri ### 1.86 1.82 1.845 ### ### ###
2021-Sep-23 Thu 1.79 1.85 1.785 1.845 2,149,044 3,905,887 ### ### ###
2021-Sep-22 Wed 1.72 1.785 1.72 1.77 ### ### ###
2021-Sep-21 Tue ### 1.73 ### 1.725 84.8 84.8 ###
2021-Sep-20 Mon 1.72 1.74 1.655 1.685 48.8 48.8 ###
2021-Sep-17 Fri 1.75 1.755 ### 1.72 3,067,541 ### 24.9 24.9 0.1
2021-Sep-16 Thu 1.74 1.75 ### 1.75 1,880,454 ### ### ### 0.1
2021-Sep-15 Wed 1.72 1.75 1.685 1.74 75.2 75.2 0.1
2021-Sep-14 Tue 1.7 1.73 ### 1.71 1,719,523 1,487,387 ### ### 0.1
2021-Sep-13 Mon 1.76 1.76 1.6925 1.7 ### ### ###
2021-Sep-10 Fri 1.76 1.77 ### 1.76 732,583 ### ### ### 0.1
2021-Sep-09 Thu 1.83 1.83 1.73 1.76 ### ### 0.1
2021-Sep-08 Wed 1.83 1.85 1.785 1.83 2,273,958 ### 68.2 68.2 ###
2021-Sep-07 Tue 1.86 ### 1.785 ### 4,980,641 4,445,222 13.5 13.5 0.0
2021-Sep-06 Mon ### 1.86 ### 1.85 2,763,352 ### ### ### 0.1
2021-Sep-03 Fri 1.79 1.845 1.79 ### 1,717,481 3,121,521 ### ### 0.0
2021-Sep-02 Thu 1.82 1.85 1.78 1.79 22.5 22.5 0.1
2021-Sep-01 Wed 1.77 ### 1.745 1.81 82.2 82.2 ###
2021-Aug-31 Tue 1.73 1.775 ### 1.775 ### ### ###
2021-Aug-30 Mon ### 1.76 ### 1.75 ### ### 0.1
2021-Aug-27 Fri ### 1.7 ### ### 2,759,873 ### ### ### 0.0
2021-Aug-26 Thu ### ### ### ### 3,975,058 0 ### ### 0.0
2021-Aug-25 Wed ### ### 1.555 1.655 6,094,443 4,738,429 ### ### 0.1
2021-Aug-24 Tue 1.43 ### 1.43 ### ### ### 0.0
2021-Aug-23 Mon 1.5 1.525 1.445 1.445 ### ### ###
2021-Aug-20 Fri 1.48 ### 1.455 ### 2,594,877 1,887,773 91.3 91.3 0.0
2021-Aug-19 Thu 1.4 1.4825 1.4 1.48 6,850,946 9,873,925 95.4 95.4 0.1
2021-Aug-18 Wed 1.4 1.45 ### ### ### ### 0.0
2021-Aug-17 Tue 1.475 1.5 1.42 1.42 ### ### ###
2021-Aug-16 Mon 1.52 1.525 1.47 1.47 22.4 22.4 ###
2021-Aug-13 Fri 1.53 1.55 1.51 ### ### ### 0.0
2021-Aug-12 Thu 1.56 1.57 1.54 1.55 33.8 33.8 ###
2021-Aug-11 Wed 1.55 1.56 1.525 1.56 72.1 72.1 ###
2021-Aug-10 Tue 1.53 1.56 1.48 1.55 3,092,085 ### 78.8 78.8 ###
2021-Aug-09 Mon 1.54 ### 1.51 1.52 29.9 29.9 0.1
2021-Aug-06 Fri 1.55 1.555 1.525 1.525 ### ### 0.1
2021-Aug-05 Thu ### ### 1.555 1.555 2,849,477 ### ### ### ###
2021-Aug-04 Wed ### 1.685 1.625 1.625 2,239,652 3,706,624 13.1 13.1 ###
2021-Aug-03 Tue ### 1.7 ### 1.7 85.9 85.9 ###
2021-Aug-02 Mon 1.645 1.675 ### ### 3,153,448 ### 80.4 80.4 0.0
2021-Jul-30 Fri ### 1.645 ### ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 67.3 67.3 0.0
2021-Jul-28 Wed ### 1.645 ### 1.625 ### ### ###
2021-Jul-27 Tue ### 1.645 1.59 ### 1,472,221 ### ### ### 0.0
2021-Jul-26 Mon 1.575 ### 1.555 ### 87.3 87.3 0.0
2021-Jul-23 Fri ### ### 1.55 1.575 20.0 20.0 0.1
2021-Jul-22 Thu ### 1.675 1.58 ### 29.5 29.5 0.0
2021-Jul-21 Wed ### ### ### 1.655 ### ### 0.1
2021-Jul-20 Tue ### ### 1.445 ### 3,509,670 ### ### ### 0.0
2021-Jul-19 Mon 1.54 1.555 1.4925 ### ### ### 0.0
2021-Jul-16 Fri ### 1.57 ### 1.54 21.5 21.5 ###
2021-Jul-15 Thu 1.58 ### 1.55 ### ### ### 0.0
2021-Jul-14 Wed ### ### 1.55 1.58 ### ### 0.1
2021-Jul-13 Tue ### ### 1.585 ### ### ### 0.0
2021-Jul-12 Mon ### 1.655 ### ### 31.9 31.9 0.0
2021-Jul-09 Fri ### ### ### ### 28.8 28.8 0.0
2021-Jul-08 Thu ### ### 1.675 1.685 881,824 738,527 ### ### ###
2021-Jul-07 Wed ### 1.72 1.685 1.71 ### ### 0.1
2021-Jul-06 Tue ### 1.72 ### ### 8,627,075 7,419,284 86.6 86.6 0.0
2021-Jul-05 Mon ### ### ### ### 34.2 34.2 0.0
2021-Jul-02 Fri 1.755 ### 1.7 1.71 1,223,927 ### 13.1 13.1 0.1
2021-Jul-01 Thu 1.75 1.77 1.725 ### 831,487 1,453,023 64.6 64.6 0.0
2021-Jun-30 Wed ### 1.77 ### 1.75 2,650,944 2,346,085 ### ### 0.1
2021-Jun-29 Tue 1.7 ### ### ### 2,866,248 0 70.9 70.9 0.0
2021-Jun-28 Mon 1.82 1.82 1.7 ### 1,681,946 2,960,224 10.6 10.6 0.0
2021-Jun-25 Fri ### 1.85 1.78 ### 925,353 ### 79.7 79.7 0.0
2021-Jun-24 Thu 1.83 1.87 ### 1.82 1,181,072 ### ### ### ###
2021-Jun-23 Wed 1.82 1.88 1.82 ### 2,188,477 4,048,682 ### ### 0.0
2021-Jun-22 Tue 1.82 1.875 ### 1.86 1,218,682 ### 84.5 84.5 0.1
2021-Jun-21 Mon ### 1.845 1.77 1.84 ### ### ###
2021-Jun-18 Fri 1.755 1.86 1.755 1.86 ### ### 0.1
2021-Jun-17 Thu 1.76 ### 1.74 ### 1,086,073 944,883 80.1 80.1 0.0
2021-Jun-16 Wed 1.72 ### 1.7 1.755 90.3 90.3 0.1
2021-Jun-15 Tue 1.725 1.785 1.71 ### 669,177 1,169,386 ### ### 0.0
2021-Jun-11 Fri 1.75 1.79 ### 1.76 ### ### 0.1
2021-Jun-10 Thu ### 1.78 1.6625 1.775 2,030,675 ### 91.1 91.1 ###
2021-Jun-09 Wed 1.73 1.74 ### ### 849,941 739,448 13.6 13.6 0.0
2021-Jun-08 Tue 1.71 1.74 ### ### 951,885 ### ### ### 0.0
2021-Jun-07 Mon 1.725 ### 1.685 ### ### ### 0.0
2021-Jun-04 Fri 1.7 1.755 1.685 1.73 ### ### ###
2021-Jun-03 Thu ### 1.7 ### 1.7 1,072,186 911,358 71.9 71.9 ###
2021-Jun-02 Wed 1.645 1.71 ### 1.7 87.7 87.7 ###
2021-Jun-01 Tue ### ### ### 1.645 433,788 0 ### ### 0.1
2021-May-31 Mon ### ### ### ### ### ### 0.0
2021-May-28 Fri ### 1.725 ### 1.7 ### ### ###
2021-May-27 Thu ### 1.7025 ### ### 995,125 ### ### ### 0.0
2021-May-26 Wed 1.655 1.71 ### 1.7 1,047,324 ### 85.7 85.7 ###
2021-May-25 Tue ### 1.685 ### ### 559,541 ### ### ### 0.0
2021-May-24 Mon ### ### ### ### 268,023 0 35.3 35.3 0.0
2021-May-21 Fri ### ### ### 1.675 2,409,158 0 ### ### ###
2021-May-20 Thu ### 1.6525 1.57 ### 82.4 82.4 0.0
2021-May-19 Wed ### ### ### ### ### ### 0.0
2021-May-18 Tue ### ### ### ### 1,374,623 0 25.5 25.5 0.0
2021-May-17 Mon 1.625 1.655 ### 1.655 82.6 82.6 0.1
2021-May-14 Fri ### ### ### 1.625 1,318,756 0 ### ### ###
2021-May-13 Thu ### ### ### ### 1,754,758 0 30.5 30.5 0.0
2021-May-12 Wed ### 1.72 ### ### 45.2 45.2 0.0
2021-May-11 Tue ### 1.675 ### 1.675 1,270,544 1,064,080 88.6 88.6 ###
2021-May-10 Mon ### ### ### 1.655 70.8 70.8 0.1
2021-May-07 Fri 1.625 1.685 1.585 ### ### ### 0.0
2021-May-06 Thu 1.685 ### ### ### 26.1 26.1 0.0
2021-May-05 Wed 1.72 1.74 ### ### 33.8 33.8 0.0
2021-May-04 Tue ### 1.88 1.73 ### ### ### 0.0
2021-May-03 Mon ### 1.7525 1.71 ### ### ### 0.0
2021-Apr-30 Fri ### 1.775 1.7 1.71 ### ### 0.1
2021-Apr-29 Thu 1.75 ### 1.72 1.74 31.8 31.8 0.1
2021-Apr-28 Wed 1.75 1.75 1.7 1.74 1,400,278 2,415,479 38.5 38.5 0.1
2021-Apr-27 Tue 1.73 1.76 1.72 1.74 ### ### 0.1
2021-Apr-26 Mon 1.755 ### ### 1.75 ### ### 0.1
2021-Apr-23 Fri 1.7 1.785 1.7 ### 84.3 84.3 0.0
2021-Apr-22 Thu 1.675 1.745 1.645 ### 91.6 91.6 0.0
2021-Apr-21 Wed 1.7 ### 1.655 1.675 29.7 29.7 ###
2021-Apr-20 Tue 1.7 1.725 ### 1.71 969,589 836,270 76.9 76.9 0.1
2021-Apr-19 Mon ### ### ### 1.73 83.8 83.8 ###
2021-Apr-16 Fri 1.71 ### 1.6875 1.71 959,321 809,427 ### ### 0.1
2021-Apr-15 Thu 1.7 1.72 ### 1.7 1,563,241 1,344,387 63.7 63.7 ###
2021-Apr-14 Wed 1.74 1.74 1.7 1.7 1,012,655 ### 18.7 18.7 ###
2021-Apr-13 Tue 1.75 1.78 1.725 ### 34.3 34.3 0.0
2021-Apr-12 Mon 1.76 1.77 1.7125 1.74 ### ### 0.1
2021-Apr-09 Fri 1.75 1.78 1.725 1.76 66.2 66.2 0.1
2021-Apr-08 Thu 1.79 1.79 1.74 1.74 1,422,155 ### ### ### 0.1
2021-Apr-07 Wed 1.8 1.82 ### 1.785 31.1 31.1 0.1
2021-Apr-06 Tue 1.76 ### 1.75 1.79 1,213,473 1,061,788 78.7 78.7 0.1
2021-Apr-01 Thu 1.775 1.78 1.74 1.745 2,226,653 ### ### ### 0.1
2021-Mar-31 Wed 1.7 1.79 ### 1.74 1,894,545 ### 85.1 85.1 0.1


<< 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 2025-12-30 07:04:30 thru 2025-12-30 07:04:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000