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-May-21 07:41:17 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

(ORG) ORIGIN ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for ORG .. Friday 11th April 2025

ORG 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 ### 81,154,643 97.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-20 Tue ### ### ### ### 2,417,040 0 26.2 26.2 0.0
2025-May-19 Mon ### ### 10.88 ### ### ### 0.0
2025-May-16 Fri ### ### 10.89 ### 3,126,455 17,023,547 ### ### 0.0
2025-May-15 Thu ### ### 10.88 ### ### ### 0.0
2025-May-14 Wed ### ### 10.86 ### 3,421,971 ### 24.7 24.7 0.0
2025-May-13 Tue ### ### ### ### 77.5 77.5 0.0
2025-May-12 Mon ### ### 10.88 ### 2,390,559 13,004,640 30.8 30.8 0.0
2025-May-09 Fri ### ### 10.945 ### 5,528,949 30,257,173 69.2 69.2 0.0
2025-May-08 Thu 10.81 ### 10.78 ### 3,313,029 17,857,226 75.5 75.5 0.0
2025-May-07 Wed 10.81 10.84 10.7 10.81 4,252,043 ### ### ### 0.8
2025-May-06 Tue ### 10.75 10.48 10.72 ### ### 0.8
2025-May-05 Mon ### ### ### ### 17.3 17.3 0.0
2025-May-02 Fri ### 10.86 10.59 10.86 ### ### 0.8
2025-May-01 Thu ### ### 10.45 ### 2,543,080 ### ### ### 0.0
2025-Apr-30 Wed 10.7 10.76 10.53 ### 32.7 32.7 0.0
2025-Apr-29 Tue ### 10.79 10.51 10.79 2,969,288 ### ### ### ###
2025-Apr-28 Mon 10.43 10.54 ### 10.46 2,857,353 15,058,250 ### ### 0.7
2025-Apr-24 Thu ### 10.41 ### ### 60.2 60.2 0.0
2025-Apr-23 Wed ### ### 10.26 10.29 ### ### ###
2025-Apr-22 Tue ### 10.2 ### ### 1,437,674 ### 74.9 74.9 0.0
2025-Apr-17 Thu 10.23 10.24 ### ### 26.9 26.9 0.0
2025-Apr-16 Wed ### 10.22 ### ### 68.2 68.2 0.0
2025-Apr-15 Tue ### ### ### ### 1,991,241 0 34.1 34.1 0.0
2025-Apr-14 Mon ### ### ### ### 2,815,878 0 32.2 32.2 0.0
2025-Apr-11 Fri ### ### ### ### 3,890,841 0 58.2 58.2 0.0
2025-Apr-10 Thu ### ### 9.975 ### ### ### 0.0
2025-Apr-09 Wed 9.7 9.8 9.57 9.8 81.5 81.5 0.7
2025-Apr-08 Tue ### 9.76 9.51 9.72 4,716,679 ### ### ### 0.7
2025-Apr-07 Mon ### 9.77 ### 9.7 9,792,852 47,838,082 ### ### 0.7
2025-Apr-04 Fri 10.45 10.54 9.83 9.83 ### ### 0.7
2025-Apr-03 Thu 10.76 10.84 10.57 10.79 ### ### ###
2025-Apr-02 Wed 10.82 ### 10.8 10.83 2,559,250 13,819,950 ### ### ###
2025-Apr-01 Tue ### 10.83 ### 10.81 3,906,888 ### ### ### 0.8
2025-Mar-31 Mon ### 10.7 10.52 10.53 ### ### 0.8
2025-Mar-28 Fri ### 10.725 ### ### ### ### 0.0
2025-Mar-27 Thu ### ### ### 10.71 3,575,555 0 ### ### ###
2025-Mar-26 Wed ### 10.7 10.585 ### 65.9 65.9 0.0
2025-Mar-25 Tue ### ### 10.54 10.58 2,147,040 ### 32.1 32.1 0.8
2025-Mar-24 Mon ### 10.75 ### ### ### ### 0.0
2025-Mar-21 Fri ### 10.745 ### 10.7 5,187,921 ### 71.1 71.1 0.8
2025-Mar-20 Thu ### 10.73 ### ### 3,567,620 19,140,281 25.8 25.8 0.0
2025-Mar-19 Wed 10.76 10.77 ### ### 2,189,483 ### ### ### 0.0
2025-Mar-18 Tue ### 10.83 ### 10.81 3,409,985 ### ### ### 0.8
2025-Mar-17 Mon 10.4 10.59 ### 10.58 ### ### 0.8
2025-Mar-14 Fri ### 10.42 ### ### 2,974,621 15,497,775 77.7 77.7 0.0
2025-Mar-13 Thu ### ### ### ### 3,285,841 0 ### ### 0.0
2025-Mar-12 Wed 10.2 10.49 10.2 ### 78.7 78.7 0.0
2025-Mar-11 Tue 10.29 10.47 ### ### 81.7 81.7 0.0
2025-Mar-10 Mon ### 10.29 10.055 10.23 ### ### ###
2025-Mar-07 Fri 10.22 ### ### 10.2 2,461,488 0 43.0 43.0 0.7
2025-Mar-06 Thu 10.53 10.675 10.24 ### 18.3 18.3 0.0
2025-Mar-05 Wed 10.4 ### 10.4 10.51 3,665,457 19,060,376 76.7 76.7 ###
2025-Mar-04 Tue 10.41 10.55 ### 10.51 4,134,279 21,808,321 ### ### ###
2025-Mar-03 Mon ### ### ### ### 6,926,089 0 33.5 33.5 0.0
2025-Feb-28 Fri ### ### 10.87 ### 7,351,455 39,955,157 43.8 43.8 0.0
2025-Feb-27 Thu ### ### ### ### 3,613,948 0 ### ### 0.0
2025-Feb-26 Wed 10.82 ### 10.78 ### 80.9 80.9 0.0
2025-Feb-25 Tue 10.8 10.89 10.72 10.79 3,628,989 39,211,226 ### ### ###
2025-Feb-24 Mon 10.74 10.88 ### 10.83 76.1 76.1 ###
2025-Feb-21 Fri 10.75 ### ### ### 30.7 30.7 0.0
2025-Feb-20 Thu ### 10.79 10.55 10.55 33.2 33.2 ###
2025-Feb-19 Wed ### 10.75 10.57 10.7 74.8 74.8 0.8
2025-Feb-18 Tue ### ### 10.46 10.55 37.8 37.8 ###
2025-Feb-17 Mon ### ### ### ### 5,505,524 0 84.3 84.3 0.0
2025-Feb-14 Fri ### 10.46 10.24 ### ### ### 0.0
2025-Feb-13 Thu ### 10.55 ### ### 20.1 20.1 0.0
2025-Feb-12 Wed 10.43 10.44 ### 10.26 ### ### 0.7
2025-Feb-11 Tue 10.22 ### ### 10.2 4,006,344 0 35.8 35.8 0.7
2025-Feb-10 Mon ### 10.2 ### ### ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 27.2 27.2 0.0
2025-Feb-06 Thu ### ### ### ### 5,904,582 0 ### ### 0.0
2025-Feb-05 Wed ### 10.45 ### ### 5,227,625 27,314,340 22.2 22.2 0.0
2025-Feb-04 Tue ### ### ### 10.23 3,757,441 0 ### ### ###
2025-Feb-03 Mon 10.2 10.44 ### 10.26 6,555,243 ### ### ### 0.7
2025-Jan-31 Fri ### ### ### 10.45 8,657,983 0 ### ### ###
2025-Jan-30 Thu ### 11.28 ### 11.2 75.9 75.9 0.8
2025-Jan-29 Wed ### ### ### ### 3,417,552 0 72.6 72.6 0.0
2025-Jan-28 Tue ### 11.44 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 11.27 ### 2,613,142 14,725,055 71.5 71.5 0.0
2025-Jan-23 Thu ### ### ### ### 3,194,224 0 ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 75.7 75.7 0.0
2025-Jan-21 Tue ### ### ### ### 20.1 20.1 0.0
2025-Jan-20 Mon ### 11.29 ### 11.2 1,741,050 9,828,227 ### ### 0.8
2025-Jan-17 Fri ### ### ### ### 3,459,543 0 ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 3,210,429 0 20.2 20.2 0.0
2025-Jan-15 Wed 11.21 ### ### ### 2,059,478 0 ### ### 0.0
2025-Jan-14 Tue 11.23 ### ### 11.24 2,525,970 0 66.1 66.1 0.8
2025-Jan-13 Mon ### 11.23 ### ### 2,571,522 ### ### ### 0.0
2025-Jan-10 Fri ### ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### 10.88 ### 2,302,058 ### 81.9 81.9 0.0
2025-Jan-08 Wed ### ### 10.89 ### 3,313,586 18,042,475 ### ### 0.0
2025-Jan-07 Tue ### ### 10.82 ### 2,352,827 ### 31.9 31.9 0.0
2025-Jan-06 Mon ### ### 10.925 ### 1,703,620 9,306,024 76.3 76.3 0.0
2025-Jan-03 Fri 10.86 ### 10.85 ### 948,781 ### ### ### 0.0
2025-Jan-02 Thu 10.84 ### 10.84 10.88 65.3 65.3 0.8
2024-Dec-31 Tue 10.84 ### 10.83 ### 75.2 75.2 0.0
2024-Dec-30 Mon 10.77 ### 10.7 10.86 ### ### 0.8
2024-Dec-27 Fri 10.85 ### 10.81 10.84 974,251 5,265,826 25.8 25.8 0.8
2024-Dec-24 Tue 10.85 ### 10.72 10.89 69.7 69.7 0.8
2024-Dec-23 Mon 10.55 ### 10.48 10.81 2,204,276 ### ### ### 0.8
2024-Dec-20 Fri ### 10.575 ### 10.54 ### ### 0.8
2024-Dec-19 Thu 10.43 10.47 10.26 10.4 4,412,527 45,735,842 39.6 39.6 0.7
2024-Dec-18 Wed 10.46 ### ### ### 79.4 79.4 0.0
2024-Dec-17 Tue 10.4 10.46 ### 10.44 2,924,544 ### 66.9 66.9 0.7
2024-Dec-16 Mon 10.43 10.49 ### 10.43 2,506,679 ### 78.8 78.8 0.7
2024-Dec-13 Fri ### 10.42 ### 10.41 ### ### ###
2024-Dec-12 Thu 10.48 10.5 10.25 10.44 2,531,820 ### 41.2 41.2 0.7
2024-Dec-11 Wed 10.7 10.75 ### 10.46 ### ### 0.7
2024-Dec-10 Tue ### ### ### ### 40.1 40.1 0.0
2024-Dec-09 Mon 10.55 ### 10.51 ### 2,549,823 ### ### ### 0.0
2024-Dec-06 Fri ### ### 10.545 ### 1,700,982 8,968,427 ### ### 0.0
2024-Dec-05 Thu 10.7 10.76 10.57 ### ### ### 0.0
2024-Dec-04 Wed 10.73 10.8 10.57 10.7 ### ### 0.8
2024-Dec-03 Tue ### ### 10.74 10.77 19.4 19.4 ###
2024-Dec-02 Mon 10.89 ### 10.77 ### ### ### 0.0
2024-Nov-29 Fri 10.8 ### 10.79 10.87 3,746,546 ### ### ### ###
2024-Nov-28 Thu 10.85 ### 10.79 ### ### ### 0.0
2024-Nov-27 Wed 10.76 10.88 10.71 10.8 73.0 73.0 ###
2024-Nov-26 Tue ### ### ### ### 6,896,953 0 21.9 21.9 0.0
2024-Nov-25 Mon ### ### 10.76 10.76 19.6 19.6 0.8
2024-Nov-22 Fri ### ### 10.86 ### ### ### 0.0
2024-Nov-21 Thu 10.76 ### 10.76 10.8 4,708,249 25,330,379 77.1 77.1 ###
2024-Nov-20 Wed 10.73 10.85 ### 10.73 78.3 78.3 ###
2024-Nov-19 Tue 10.54 10.87 10.53 10.71 ### ### ###
2024-Nov-18 Mon 10.4 ### 10.4 ### ### ### 0.0
2024-Nov-15 Fri ### 10.44 10.22 ### 75.6 75.6 0.0
2024-Nov-14 Thu ### 10.27 ### ### 3,207,159 ### ### ### 0.0
2024-Nov-13 Wed ### ### ### ### 3,295,977 0 ### ### 0.0
2024-Nov-12 Tue ### ### ### ### 70.1 70.1 0.0
2024-Nov-11 Mon ### ### 9.88 ### 1,928,921 ### ### ### 0.0
2024-Nov-08 Fri ### ### ### ### ### ### 0.0
2024-Nov-07 Thu 9.88 ### 9.79 9.87 2,236,785 ### 44.7 44.7 ###
2024-Nov-06 Wed 9.83 ### 9.82 9.87 70.0 70.0 ###
2024-Nov-05 Tue 9.84 9.89 ### 9.79 1,662,082 ### 33.1 33.1 ###
2024-Nov-04 Mon 9.86 ### 9.81 9.85 42.3 42.3 ###
2024-Nov-01 Fri 9.58 9.74 9.54 9.72 79.6 79.6 0.7
2024-Oct-31 Thu 9.53 ### 9.45 ### 4,474,826 21,143,552 76.1 76.1 0.0
2024-Oct-30 Wed 9.56 ### 9.47 9.5 36.2 36.2 0.7
2024-Oct-29 Tue 9.7 9.71 ### ### 2,673,672 12,980,677 32.9 32.9 0.0
2024-Oct-28 Mon ### 9.7 9.58 ### 71.8 71.8 0.0
2024-Oct-25 Fri 9.72 9.78 ### ### 30.6 30.6 0.0
2024-Oct-24 Thu 9.75 9.85 ### 9.7 ### ### 0.7
2024-Oct-23 Wed ### 9.73 ### ### 36.8 36.8 0.0
2024-Oct-22 Tue 9.79 9.8 ### ### 2,843,471 ### ### ### 0.0
2024-Oct-21 Mon 9.88 9.925 ### 9.89 3,054,254 ### 69.0 69.0 ###
2024-Oct-18 Fri ### ### 9.81 9.81 3,598,751 17,651,873 22.5 22.5 ###
2024-Oct-17 Thu ### ### ### ### 2,002,556 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### 2,861,187 0 31.4 31.4 0.0
2024-Oct-15 Tue ### ### ### ### 63.6 63.6 0.0
2024-Oct-14 Mon 10.25 10.25 ### ### 2,078,278 10,651,174 33.8 33.8 0.0
2024-Oct-11 Fri 10.2 10.24 ### 10.24 2,104,382 ### ### ### ###
2024-Oct-10 Thu ### ### ### ### ### ### 0.0
2024-Oct-09 Wed 10.29 10.44 10.25 ### 3,239,628 33,513,951 ### ### 0.0
2024-Oct-08 Tue ### ### ### 10.29 ### ### ###
2024-Oct-07 Mon ### ### ### ### 1,786,529 0 ### ### 0.0
2024-Oct-04 Fri ### 10.43 ### ### 82.4 82.4 0.0
2024-Oct-03 Thu ### 10.41 10.28 ### 2,456,026 25,407,588 41.4 41.4 0.0
2024-Oct-02 Wed ### 10.41 ### ### 81.4 81.4 0.0
2024-Oct-01 Tue ### 10.2 ### ### 83.0 83.0 0.0
2024-Sep-30 Mon ### ### ### ### 69.8 69.8 0.0
2024-Sep-27 Fri ### ### ### ### ### ### 0.0
2024-Sep-26 Thu ### ### ### ### 18.5 18.5 0.0
2024-Sep-25 Wed ### ### ### ### 2,733,372 0 31.6 31.6 0.0
2024-Sep-24 Tue ### 10.225 ### ### 64.0 64.0 0.0
2024-Sep-23 Mon ### 10.27 ### ### 5,212,751 26,767,476 ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 7,522,329 0 ### ### 0.0
2024-Sep-19 Thu ### ### 9.82 ### 6,194,758 ### 73.2 73.2 0.0
2024-Sep-18 Wed ### ### ### 9.76 ### ### 0.7
2024-Sep-17 Tue 9.58 ### 9.49 9.55 2,609,270 12,380,986 ### ### 0.7
2024-Sep-16 Mon 9.75 9.78 9.55 9.55 21.5 21.5 0.7
2024-Sep-13 Fri 9.73 9.73 ### 9.72 34.0 34.0 0.7
2024-Sep-12 Thu 9.72 9.79 9.685 9.73 57.9 57.9 ###
2024-Sep-11 Wed ### ### ### ### 73.8 73.8 0.0
2024-Sep-10 Tue 9.54 ### 9.52 ### 81.6 81.6 0.0
2024-Sep-09 Mon 9.53 ### 9.48 9.56 1,996,227 ### 65.8 65.8 0.7
2024-Sep-06 Fri 9.54 9.72 9.53 ### ### ### 0.0
2024-Sep-05 Thu 9.53 9.59 9.48 9.53 5,330,241 50,823,847 71.1 71.1 ###
2024-Sep-04 Wed 9.8 9.86 9.775 9.79 46.4 46.4 ###
2024-Sep-03 Tue ### ### 9.86 9.87 3,240,442 15,975,379 ### ### ###
2024-Sep-02 Mon ### ### 9.87 ### 35.8 35.8 0.0
2024-Aug-30 Fri ### ### ### ### 6,546,821 0 23.7 23.7 0.0
2024-Aug-29 Thu ### 10.075 9.87 ### 73.7 73.7 0.0
2024-Aug-28 Wed ### 10.045 ### ### 72.2 72.2 0.0
2024-Aug-27 Tue 9.83 ### 9.79 ### ### ### 0.0
2024-Aug-26 Mon 9.84 9.885 9.78 9.83 2,844,425 ### 37.2 37.2 0.7
2024-Aug-23 Fri ### ### 9.75 9.79 4,915,425 ### ### ### ###
2024-Aug-22 Thu ### ### 9.86 ### 3,890,275 19,179,055 ### ### 0.0
2024-Aug-21 Wed ### ### 9.945 ### 24.9 24.9 0.0
2024-Aug-20 Tue ### 10.145 ### ### ### ### 0.0
2024-Aug-19 Mon 9.7 ### ### ### ### ### 0.0
2024-Aug-16 Fri 9.53 9.77 9.53 ### 12,472,889 120,363,378 77.3 77.3 0.0
2024-Aug-15 Thu 9.8 ### 9.5 ### 17,879,179 ### ### ### 0.0
2024-Aug-14 Wed ### ### 10.47 ### 29.5 29.5 0.0
2024-Aug-13 Tue 10.57 ### 10.52 10.52 1,889,426 9,938,380 32.2 32.2 ###
2024-Aug-12 Mon 10.58 10.59 10.5 10.55 1,751,253 ### ### ### ###
2024-Aug-09 Fri 10.43 10.51 ### 10.49 1,880,147 9,880,172 68.6 68.6 ###
2024-Aug-08 Thu ### 10.46 ### 10.4 75.9 75.9 0.7
2024-Aug-07 Wed 10.27 ### ### ### 66.9 66.9 0.0
2024-Aug-06 Tue 10.24 ### 10.2 10.27 2,631,545 13,420,879 ### ### ###
2024-Aug-05 Mon 10.27 ### ### 10.22 61.8 61.8 0.7
2024-Aug-02 Fri ### 10.58 ### 10.54 ### ### 0.8
2024-Aug-01 Thu 10.57 ### 10.44 10.54 3,318,387 17,321,980 35.5 35.5 0.8
2024-Jul-31 Wed ### ### ### 10.49 22.9 22.9 ###
2024-Jul-30 Tue ### ### 10.56 ### 2,792,553 14,744,679 69.1 69.1 0.0
2024-Jul-29 Mon ### 10.74 10.59 ### ### ### 0.0
2024-Jul-26 Fri 10.59 10.59 ### 10.51 2,520,659 13,346,889 26.3 26.3 ###
2024-Jul-25 Thu ### ### 10.48 10.48 2,388,329 12,514,843 ### ### 0.7
2024-Jul-24 Wed ### 10.675 ### ### 35.9 35.9 0.0
2024-Jul-23 Tue ### ### ### ### 71.0 71.0 0.0
2024-Jul-22 Mon 10.59 ### 10.52 10.58 2,262,350 ### 39.0 39.0 0.8
2024-Jul-19 Fri ### ### 10.56 ### ### ### 0.0
2024-Jul-18 Thu 10.7 10.785 ### 10.72 ### ### 0.8
2024-Jul-17 Wed ### 10.73 ### ### ### ### 0.0
2024-Jul-16 Tue 10.72 ### 10.55 10.58 3,015,620 ### 28.4 28.4 0.8
2024-Jul-15 Mon 10.73 10.77 ### ### 34.7 34.7 0.0
2024-Jul-12 Fri 10.72 10.72 10.58 ### 2,503,226 26,659,356 ### ### 0.0
2024-Jul-11 Thu 10.78 10.78 ### ### 21.5 21.5 0.0
2024-Jul-10 Wed 10.78 10.78 ### ### 2,527,153 13,621,354 ### ### 0.0
2024-Jul-09 Tue 10.76 10.84 10.72 10.83 75.5 75.5 ###
2024-Jul-08 Mon 10.75 10.77 ### 10.71 35.4 35.4 ###
2024-Jul-05 Fri 10.71 10.77 10.71 10.77 2,281,282 ### 71.5 71.5 ###
2024-Jul-04 Thu ### ### ### ### ### ### 0.0
2024-Jul-03 Wed 10.88 ### 10.79 10.85 6,043,752 32,606,042 31.9 31.9 0.8
2024-Jul-02 Tue ### ### 10.88 ### 70.7 70.7 0.0
2024-Jul-01 Mon 10.82 ### 10.74 ### 2,426,674 ### ### ### 0.0
2024-Jun-28 Fri ### ### 10.86 10.86 3,279,259 17,806,376 ### ### 0.8
2024-Jun-27 Thu 10.74 ### 10.71 ### 79.1 79.1 0.0
2024-Jun-26 Wed 10.71 10.89 ### 10.83 76.3 76.3 ###
2024-Jun-25 Tue ### ### 10.71 10.78 2,760,953 ### 23.4 23.4 0.8
2024-Jun-24 Mon 10.75 10.81 ### ### 3,357,354 ### 41.1 41.1 0.0
2024-Jun-21 Fri 10.5 10.76 10.44 10.76 ### ### 0.8
2024-Jun-20 Thu ### 10.42 10.29 10.42 71.4 71.4 0.7
2024-Jun-19 Wed 10.42 10.5 ### ### 9,253,156 ### ### ### 0.0
2024-Jun-18 Tue ### 10.41 ### 10.41 4,250,470 ### ### ### ###
2024-Jun-17 Mon ### ### ### ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### 4,536,122 0 ### ### 0.0
2024-Jun-12 Wed ### ### 9.89 ### ### ### 0.0
2024-Jun-11 Tue ### ### ### ### 29.0 29.0 0.0
2024-Jun-07 Fri ### 10.43 ### ### 2,983,421 15,558,540 66.9 66.9 0.0
2024-Jun-06 Thu 10.29 ### 10.21 10.29 2,797,257 ### 69.5 69.5 ###
2024-Jun-05 Wed 10.28 10.29 ### 10.24 34.5 34.5 ###
2024-Jun-04 Tue ### ### 10.2 10.21 2,262,077 ### 35.1 35.1 ###
2024-Jun-03 Mon ### ### 10.23 ### 69.6 69.6 0.0
2024-May-31 Fri 10.2 ### ### ### 6,861,023 0 ### ### 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### 10.22 10.23 30.3 30.3 ###
2024-May-28 Tue 10.42 10.48 ### ### 2,394,240 ### 36.2 36.2 0.0
2024-May-27 Mon 10.46 10.47 ### 10.44 1,780,777 ### 34.6 34.6 0.7
2024-May-24 Fri 10.27 10.41 10.2 ### 3,083,547 31,775,951 73.8 73.8 0.0
2024-May-23 Thu 10.23 10.43 ### ### ### ### 0.0
2024-May-22 Wed ### 10.2 ### ### 81.4 81.4 0.0
2024-May-21 Tue ### ### ### ### ### ### 0.0
2024-May-20 Mon ### ### ### ### ### ### 0.0
2024-May-17 Fri ### ### ### ### 29.2 29.2 0.0
2024-May-16 Thu ### 10.2 ### ### 3,980,289 20,299,473 ### ### 0.0
2024-May-15 Wed ### ### ### ### 1,451,420 0 31.9 31.9 0.0
2024-May-14 Tue ### ### 9.88 ### 3,267,928 ### 72.9 72.9 0.0
2024-May-13 Mon ### ### ### ### 1,760,081 0 33.9 33.9 0.0
2024-May-10 Fri ### ### 9.81 ### 3,199,789 ### 29.5 29.5 0.0
2024-May-09 Thu ### ### ### ### 30.8 30.8 0.0
2024-May-08 Wed ### ### ### ### ### ### 0.0
2024-May-07 Tue 9.89 ### 9.83 ### 78.3 78.3 0.0
2024-May-06 Mon ### 9.84 9.575 9.8 82.6 82.6 0.7
2024-May-03 Fri ### ### 9.58 ### ### ### 0.0
2024-May-02 Thu ### 9.7 9.55 ### 4,724,942 ### ### ### 0.0
2024-May-01 Wed 9.73 9.77 ### 9.7 ### ### 0.7
2024-Apr-30 Tue 9.79 9.79 ### 9.75 2,803,756 13,724,385 30.8 30.8 ###
2024-Apr-29 Mon 9.75 9.78 9.71 9.73 1,717,148 ### 32.1 32.1 ###
2024-Apr-26 Fri 9.88 9.88 ### 9.71 ### ### ###
2024-Apr-24 Wed 9.87 9.89 9.77 9.78 ### ### 0.7
2024-Apr-23 Tue 9.75 9.86 ### 9.84 78.2 78.2 0.7
2024-Apr-22 Mon 9.81 9.88 9.74 9.82 1,825,345 ### 65.3 65.3 ###
2024-Apr-19 Fri 9.76 9.79 ### 9.76 3,354,425 ### 74.7 74.7 0.7
2024-Apr-18 Thu 9.8 ### 9.77 9.83 3,724,251 ### ### ### 0.7
2024-Apr-17 Wed ### 9.84 ### 9.81 5,930,855 ### ### ### ###
2024-Apr-16 Tue 9.7 9.72 9.57 9.57 6,645,977 64,100,448 ### ### ###
2024-Apr-15 Mon 9.75 9.77 ### 9.76 2,926,789 ### 73.6 73.6 0.7
2024-Apr-12 Fri 9.48 9.785 9.45 9.77 5,651,622 54,354,474 ### ### 0.7
2024-Apr-11 Thu 9.51 ### 9.49 9.54 ### ### ###
2024-Apr-10 Wed 9.59 ### 9.51 9.55 3,857,059 ### 30.6 30.6 0.7
2024-Apr-09 Tue 9.4 9.52 ### 9.51 77.1 77.1 ###
2024-Apr-08 Mon ### 9.45 ### 9.45 3,945,851 18,644,145 78.1 78.1 0.7
2024-Apr-05 Fri 9.25 ### 9.22 9.28 5,243,379 24,171,977 70.4 70.4 0.7
2024-Apr-04 Thu 9.29 ### 9.23 ### 2,627,925 12,127,873 ### ### 0.0
2024-Apr-03 Wed 9.21 9.325 9.21 9.28 4,561,855 ### 79.7 79.7 0.7
2024-Apr-02 Tue ### 9.225 ### 9.22 6,580,456 30,352,353 ### ### 0.7
2024-Mar-28 Thu ### 9.225 ### 9.2 5,936,984 ### 64.4 64.4 0.7
2024-Mar-27 Wed ### ### 8.985 ### 70.2 70.2 0.0
2024-Mar-26 Tue ### ### ### ### 33.5 33.5 0.0
2024-Mar-25 Mon ### 9.2 ### ### 27.4 27.4 0.0
2024-Mar-22 Fri ### ### ### ### 78.9 78.9 0.0
2024-Mar-21 Thu ### ### ### ### 5,868,079 0 27.9 27.9 0.0
2024-Mar-20 Wed ### ### ### ### 31.7 31.7 0.0
2024-Mar-19 Tue ### ### ### ### 3,941,823 0 ### ### 0.0
2024-Mar-18 Mon ### ### ### ### ### ### 0.0
2024-Mar-15 Fri ### ### ### ### 78.7 78.7 0.0
2024-Mar-14 Thu ### ### 8.86 ### 3,742,150 16,577,724 71.9 71.9 0.0
2024-Mar-13 Wed ### ### 8.88 ### ### ### 0.0
2024-Mar-12 Tue 8.79 ### 8.73 ### ### ### 0.0
2024-Mar-11 Mon 8.89 ### 8.79 8.85 39.6 39.6 0.6
2024-Mar-08 Fri 8.86 ### 8.8 ### 4,630,884 20,375,889 ### ### 0.0
2024-Mar-07 Thu 8.79 8.87 8.72 8.86 72.0 72.0 0.6
2024-Mar-06 Wed 8.73 8.75 ### 8.75 67.2 67.2 0.6
2024-Mar-05 Tue 8.55 8.755 8.54 8.74 83.6 83.6 0.6
2024-Mar-04 Mon ### 9 8.84 ### 3,228,485 28,798,086 30.6 30.6 0.0
2024-Mar-01 Fri 9 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### 9 8.87 ### ### ### 0.0
2024-Feb-28 Wed ### 9 ### ### 4,212,680 ### ### ### 0.0
2024-Feb-27 Tue 9 ### 8.89 ### ### ### 0.0
2024-Feb-26 Mon ### ### ### ### 34.6 34.6 0.0
2024-Feb-23 Fri ### ### ### ### 13,639,371 0 38.2 38.2 0.0
2024-Feb-22 Thu 8.89 ### 8.83 ### 28,373,382 125,268,481 85.0 85.0 0.0
2024-Feb-21 Wed ### 8.89 ### 8.86 ### ### 0.6
2024-Feb-20 Tue ### 8.71 8.58 ### ### ### 0.0
2024-Feb-19 Mon 8.72 8.73 ### ### 36.3 36.3 0.0
2024-Feb-16 Fri 8.75 ### ### 8.73 ### ### ###
2024-Feb-15 Thu 8.78 ### 8.71 8.78 39,024,440 ### ### ### 0.6
2024-Feb-14 Wed 8.5 ### 8.48 8.57 4,250,655 18,022,777 71.7 71.7 0.6
2024-Feb-13 Tue 8.44 8.55 8.4 8.54 ### ### ###
2024-Feb-12 Mon 8.4 8.46 ### 8.42 2,228,421 9,426,220 75.6 75.6 ###
2024-Feb-09 Fri ### 8.48 ### ### 35.0 35.0 0.0
2024-Feb-08 Thu 8.59 ### ### ### 6,063,920 0 13.2 13.2 0.0
2024-Feb-07 Wed ### ### 8.29 8.49 7,809,372 32,369,846 80.5 80.5 ###
2024-Feb-06 Tue ### ### 8.22 8.27 2,874,988 ### 32.8 32.8 ###
2024-Feb-05 Mon 8.45 8.47 ### ### 32.3 32.3 0.0
2024-Feb-02 Fri 8.5 8.5 ### 8.47 ### ### ###
2024-Feb-01 Thu 8.5 8.52 ### 8.42 ### ### ###
2024-Jan-31 Wed ### 8.55 ### 8.52 ### ### 0.6
2024-Jan-30 Tue 8.29 ### 8.23 ### 12,645,823 ### ### ### 0.0
2024-Jan-29 Mon 8.21 ### 8.21 ### ### ### 0.0
2024-Jan-25 Thu ### ### 8.23 8.28 ### ### ###
2024-Jan-24 Wed ### 8.28 ### 8.27 82.8 82.8 ###
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 2,710,652 0 ### ### 0.0
2024-Jan-19 Fri 8.25 8.25 8.125 ### 23.8 23.8 0.0
2024-Jan-18 Thu ### 8.21 ### 8.21 85.6 85.6 ###
2024-Jan-17 Wed ### ### ### ### 4,664,524 0 80.7 80.7 0.0
2024-Jan-16 Tue 8.2 8.2 8 ### 3,124,246 ### ### ### 0.0
2024-Jan-15 Mon 8.25 8.26 8.2 8.22 35.4 35.4 0.6
2024-Jan-12 Fri 8.29 ### 8.2 8.26 ### ### 0.6
2024-Jan-11 Thu 8.42 8.42 ### ### 3,390,223 ### 24.5 24.5 0.0
2024-Jan-10 Wed ### 8.41 ### ### 2,380,020 10,007,984 ### ### 0.0
2024-Jan-09 Tue 8.45 8.455 8.4 8.42 ### ### ###
2024-Jan-08 Mon 8.4 8.45 ### 8.42 2,440,274 10,310,157 79.4 79.4 ###
2024-Jan-05 Fri 8.46 8.46 8.4 8.43 ### ### 0.6
2024-Jan-04 Thu 8.44 8.45 ### 8.45 8,559,150 ### 70.0 70.0 ###
2024-Jan-03 Wed 8.42 8.48 ### 8.43 ### ### 0.6
2024-Jan-02 Tue 8.47 8.49 8.42 8.47 1,232,628 ### ### ### ###
2023-Dec-29 Fri 8.4 8.49 ### 8.47 2,305,957 9,788,787 76.1 76.1 ###
2023-Dec-28 Thu ### 8.4 ### ### 2,101,852 8,827,778 62.7 62.7 0.0
2023-Dec-27 Wed 8.51 8.51 ### ### 1,888,859 ### 17.4 17.4 0.0
2023-Dec-22 Fri 8.45 8.45 8.28 8.4 3,357,954 28,089,285 ### ### ###
2023-Dec-21 Thu 8.4 8.43 ### 8.4 69.3 69.3 ###
2023-Dec-20 Wed ### 8.47 8.26 8.42 6,650,776 55,633,741 ### ### ###
2023-Dec-19 Tue ### ### ### 8.28 4,412,287 0 81.0 81.0 ###
2023-Dec-18 Mon ### ### ### ### 3,384,772 0 77.5 77.5 0.0
2023-Dec-15 Fri ### ### ### ### 17,072,453 0 ### ### 0.0
2023-Dec-14 Thu 8 8 ### ### ### ### 0.0
2023-Dec-13 Wed 7.8 ### 7.8 7.85 76.3 76.3 ###
2023-Dec-12 Tue 7.8 7.88 7.78 7.88 80.5 80.5 0.6
2023-Dec-11 Mon 7.84 7.86 7.77 7.8 ### ### 0.6
2023-Dec-08 Fri ### ### 7.82 7.84 6,051,141 ### 24.3 24.3 0.6
2023-Dec-07 Thu ### 8 7.85 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### 8 ### ### ###
2023-Dec-05 Tue 7.8 ### 7.77 ### ### ### 0.0
2023-Dec-04 Mon ### ### 7.84 7.86 18.5 18.5 ###
2023-Dec-01 Fri ### 8.24 ### ### ### ### 0.0
2023-Nov-30 Thu 8.42 8.43 ### 8.24 16.5 16.5 0.6
2023-Nov-29 Wed 8.45 8.49 8.4 8.4 ### ### ###
2023-Nov-28 Tue 8.5 8.525 8.42 8.47 6,818,188 ### ### ### ###
2023-Nov-27 Mon 8.45 8.53 8.43 8.53 ### ### ###
2023-Nov-24 Fri ### 8.58 ### 8.56 4,327,725 18,565,940 83.4 83.4 ###
2023-Nov-23 Thu 8.71 8.72 8.26 ### 10.8 10.8 0.0
2023-Nov-22 Wed ### 8.43 ### 8.42 ### ### ###
2023-Nov-21 Tue 8.46 8.5 8.28 8.28 ### ### ###
2023-Nov-20 Mon 8.53 ### 8.51 8.53 ### ### ###
2023-Nov-17 Fri 8.75 8.82 8.56 ### 20.8 20.8 0.0
2023-Nov-16 Thu ### 8.755 8.56 8.74 83.3 83.3 0.6
2023-Nov-15 Wed 8.5 8.58 8.42 8.57 28,635,485 243,401,622 ### ### 0.6
2023-Nov-14 Tue ### ### 8.46 8.5 55,879,656 236,370,944 21.2 21.2 0.6
2023-Nov-13 Mon 8.76 8.87 8.74 8.78 78.3 78.3 0.6
2023-Nov-10 Fri 8.82 8.86 ### ### 61,816,588 273,847,484 21.3 21.3 0.0
2023-Nov-09 Thu 8.76 ### 8.75 8.87 81.3 81.3 ###
2023-Nov-08 Wed 8.7 8.75 ### 8.74 8,716,141 ### ### ### 0.6
2023-Nov-07 Tue ### 8.7 8.57 ### 70.8 70.8 0.0
2023-Nov-06 Mon 8.5 8.58 8.41 8.54 73.5 73.5 ###
2023-Nov-03 Fri ### 8.43 ### ### 81,154,643 342,066,820 64.7 64.7 0.0
2023-Nov-02 Thu ### ### ### 8.47 41,471,529 0 ### ### ###
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### 9.145 ### ### 72.7 72.7 0.0
2023-Oct-30 Mon ### 9.2 ### ### 71.1 71.1 0.0
2023-Oct-27 Fri ### 9.21 ### 9.21 2,755,041 ### 71.3 71.3 0.7
2023-Oct-26 Thu ### ### ### ### 5,666,248 0 ### ### 0.0
2023-Oct-25 Wed ### ### 9 ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 34.5 34.5 0.0
2023-Oct-23 Mon ### 9.21 9.155 ### 6,374,025 58,529,484 ### ### 0.0
2023-Oct-20 Fri 9.2 9.23 ### ### 13,208,827 ### ### ### 0.0
2023-Oct-19 Thu 9.2 9.26 ### 9.22 ### ### 0.7
2023-Oct-18 Wed ### ### ### 9.21 28,642,227 0 ### ### 0.7
2023-Oct-17 Tue ### ### 9.28 ### 2,634,649 12,224,771 ### ### 0.0
2023-Oct-16 Mon ### ### 9.27 ### 4,577,021 ### ### ### 0.0
2023-Oct-13 Fri 9.26 9.29 9.25 9.27 72.8 72.8 0.7
2023-Oct-12 Thu 9.22 9.27 9.2 9.26 ### ### ###
2023-Oct-11 Wed 9.2 ### ### 9.21 63.7 63.7 0.7
2023-Oct-10 Tue ### 9.21 ### 9.21 31,380,752 ### 69.3 69.3 0.7
2023-Oct-09 Mon 8.74 8.76 8.72 8.73 ### ### ###
2023-Oct-06 Fri 8.72 8.74 8.7 8.72 7,741,979 67,510,056 70.9 70.9 0.6
2023-Oct-05 Thu 8.76 8.78 ### ### ### ### 0.0
2023-Oct-04 Wed 8.78 8.82 8.71 8.71 37.5 37.5 0.6
2023-Oct-03 Tue 8.73 8.8 8.725 8.73 4,374,186 ### ### ### ###
2023-Oct-02 Mon 8.8 8.87 8.75 8.87 2,711,743 23,890,455 ### ### ###
2023-Sep-29 Fri 8.8 8.84 8.72 8.78 30.5 30.5 0.6
2023-Sep-28 Thu 8.82 8.87 8.82 8.83 2,598,573 22,984,378 ### ### ###
2023-Sep-27 Wed 8.86 ### 8.86 8.88 70.0 70.0 0.6
2023-Sep-26 Tue 8.8 8.89 8.8 8.86 80.5 80.5 0.6
2023-Sep-25 Mon 8.82 8.89 8.77 8.89 1,924,026 16,989,149 74.3 74.3 ###
2023-Sep-22 Fri 8.7 8.86 8.7 8.86 ### ### 0.6
2023-Sep-21 Thu ### 8.71 ### 8.7 ### ### ###
2023-Sep-20 Wed 8.7 8.73 ### ### ### ### 0.0
2023-Sep-19 Tue ### 8.7 ### 8.7 ### ### ###
2023-Sep-18 Mon ### ### ### ### 2,738,485 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu ### ### 8.575 ### 4,960,057 21,266,244 62.8 62.8 0.0
2023-Sep-13 Wed 8.55 8.59 8.55 8.59 2,355,876 20,189,857 78.9 78.9 ###
2023-Sep-12 Tue 8.55 8.56 8.51 8.53 33.5 33.5 ###
2023-Sep-11 Mon 8.54 8.55 8.48 8.55 ### ### ###
2023-Sep-08 Fri 8.45 8.52 8.45 8.52 3,856,521 32,722,580 ### ### 0.6
2023-Sep-07 Thu ### 8.43 ### 8.43 5,339,822 22,507,349 81.8 81.8 0.6
2023-Sep-06 Wed 8.4 8.42 ### ### 36.4 36.4 0.0
2023-Sep-05 Tue 8.43 8.45 8.345 ### ### ### 0.0
2023-Sep-04 Mon 8.73 8.74 ### ### 7,528,285 ### 28.1 28.1 0.0
2023-Sep-01 Fri ### 8.75 ### 8.72 ### ### 0.6
2023-Aug-31 Thu 8.76 8.79 ### 8.71 31.2 31.2 0.6
2023-Aug-30 Wed 8.7 8.72 ### 8.71 3,907,584 ### ### ### 0.6
2023-Aug-29 Tue ### ### ### ### 2,074,355 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 9,318,082 0 ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 1,938,944 0 ### ### 0.0
2023-Aug-24 Thu ### 8.7 ### ### 70.4 70.4 0.0
2023-Aug-23 Wed ### ### ### ### 1,599,783 0 ### ### 0.0
2023-Aug-22 Tue ### 8.7 ### ### 33.4 33.4 0.0
2023-Aug-21 Mon ### 8.7 ### ### 72.9 72.9 0.0
2023-Aug-18 Fri 8.55 8.72 8.55 ### 6,890,773 59,501,824 ### ### 0.0
2023-Aug-17 Thu 8.44 8.54 8.44 8.51 77.1 77.1 0.6
2023-Aug-16 Wed 8.44 8.46 ### ### 3,900,824 16,500,485 29.7 29.7 0.0
2023-Aug-15 Tue 8.45 8.475 8.44 8.45 2,029,020 ### 67.9 67.9 ###
2023-Aug-14 Mon 8.41 8.45 ### 8.42 74.3 74.3 ###
2023-Aug-11 Fri 8.41 8.455 8.41 8.43 1,763,623 14,871,750 ### ### 0.6
2023-Aug-10 Thu 8.52 8.52 8.41 8.43 22.9 22.9 0.6
2023-Aug-09 Wed 8.42 8.45 ### 8.43 71.9 71.9 0.6
2023-Aug-08 Tue 8.45 8.46 8.43 8.44 2,310,979 ### 43.5 43.5 0.6
2023-Aug-07 Mon 8.43 8.46 8.43 8.45 73.6 73.6 ###
2023-Aug-04 Fri 8.42 8.43 8.41 8.42 3,803,520 ### 67.1 67.1 ###
2023-Aug-03 Thu ### 8.45 ### 8.41 3,043,324 12,858,043 ### ### ###
2023-Aug-02 Wed 8.45 8.46 ### ### 3,127,820 13,230,678 36.7 36.7 0.0
2023-Aug-01 Tue 8.47 8.49 8.43 8.49 3,760,325 31,812,349 69.1 69.1 ###
2023-Jul-31 Mon 8.51 8.54 8.44 8.47 2,632,489 ### ### ### ###
2023-Jul-28 Fri 8.5 8.54 8.46 8.52 ### ### 0.6
2023-Jul-27 Thu 8.49 8.5 8.46 8.47 5,633,452 47,771,672 28.7 28.7 ###
2023-Jul-26 Wed 8.55 8.55 8.46 8.48 ### ### 0.6
2023-Jul-25 Tue 8.57 8.57 8.475 8.55 2,779,126 ### ### ### ###
2023-Jul-24 Mon ### ### 8.54 8.59 42.6 42.6 ###
2023-Jul-21 Fri ### ### 8.59 ### 69.8 69.8 0.0
2023-Jul-20 Thu ### ### ### ### 6,117,055 0 38.9 38.9 0.0
2023-Jul-19 Wed 8.59 ### 8.57 ### 9,997,043 42,837,329 ### ### 0.0
2023-Jul-18 Tue 8.51 ### 8.51 8.58 79.8 79.8 0.6
2023-Jul-17 Mon 8.56 8.59 8.54 8.58 ### ### 0.6
2023-Jul-14 Fri 8.53 ### 8.53 8.58 4,857,889 ### ### ### 0.6
2023-Jul-13 Thu 8.48 8.54 8.46 8.5 4,812,880 40,909,480 ### ### 0.6
2023-Jul-12 Wed 8.48 8.48 8.425 8.47 40.7 40.7 ###
2023-Jul-11 Tue 8.49 8.49 ### 8.47 25.8 25.8 ###
2023-Jul-10 Mon 8.43 8.46 ### 8.46 81.8 81.8 0.6
2023-Jul-07 Fri 8.42 8.45 ### 8.43 3,214,426 13,580,949 ### ### 0.6
2023-Jul-06 Thu 8.41 8.47 8.41 8.43 2,563,349 ### ### ### 0.6
2023-Jul-05 Wed 8.43 8.46 8.425 8.46 72.9 72.9 0.6
2023-Jul-04 Tue 8.44 8.49 8.44 8.46 1,982,625 16,782,920 57.9 57.9 0.6
2023-Jul-03 Mon 8.41 8.46 ### 8.46 ### ### 0.6
2023-Jun-30 Fri 8.4 8.42 8.4 8.41 61.2 61.2 ###
2023-Jun-29 Thu ### 8.42 ### 8.41 ### ### ###
2023-Jun-28 Wed 8.41 8.41 8.375 8.4 2,934,173 24,625,046 ### ### ###
2023-Jun-27 Tue 8.41 8.44 ### 8.41 ### ### ###
2023-Jun-26 Mon 8.44 8.45 8.42 8.43 41.8 41.8 0.6
2023-Jun-23 Fri 8.44 8.47 8.41 8.46 ### ### 0.6
2023-Jun-22 Thu 8.45 8.48 8.43 8.46 8,128,356 68,725,249 79.5 79.5 0.6
2023-Jun-21 Wed 8.46 8.46 8.42 8.44 ### ### 0.6
2023-Jun-20 Tue 8.49 8.49 8.43 8.45 3,574,551 ### ### ### ###
2023-Jun-19 Mon 8.49 8.53 8.46 8.49 15,490,126 131,588,620 ### ### ###
2023-Jun-16 Fri 8.48 8.5 8.44 8.48 17,965,578 152,168,445 60.7 60.7 0.6
2023-Jun-15 Thu 8.46 8.485 8.43 8.48 8,881,784 75,117,688 74.4 74.4 0.6
2023-Jun-14 Wed 8.45 8.51 8.41 8.49 8,668,056 73,331,753 77.0 77.0 ###
2023-Jun-13 Tue 8.42 8.44 8.4 8.42 70.4 70.4 ###
2023-Jun-09 Fri 8.4 8.41 ### 8.4 69.6 69.6 ###
2023-Jun-08 Thu ### 8.4 ### 8.4 5,401,845 22,687,749 78.6 78.6 ###
2023-Jun-07 Wed ### ### ### ### 4,233,682 0 ### ### 0.0
2023-Jun-06 Tue ### 8.4 ### ### 2,698,173 11,332,326 41.7 41.7 0.0
2023-Jun-05 Mon ### ### ### ### 2,643,325 0 37.9 37.9 0.0
2023-Jun-02 Fri ### ### ### ### 63.7 63.7 0.0
2023-Jun-01 Thu ### ### ### ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 7,032,946 0 46.0 46.0 0.0
2023-May-30 Tue ### ### ### ### 73.7 73.7 0.0
2023-May-29 Mon ### ### 8.355 ### 2,165,040 9,044,454 38.5 38.5 0.0
2023-May-26 Fri 8.25 ### 8.25 ### 2,894,351 ### 78.4 78.4 0.0
2023-May-25 Thu 8.26 ### 8.26 8.27 6,295,583 26,000,757 73.2 73.2 ###
2023-May-24 Wed 8.25 ### 8.25 ### ### ### 0.0
2023-May-23 Tue ### ### 8.25 8.25 30.8 30.8 ###
2023-May-22 Mon ### ### 8.27 8.28 ### ### ###
2023-May-19 Fri ### ### 8.285 ### 27.8 27.8 0.0
2023-May-18 Thu ### ### ### ### 72.4 72.4 0.0
2023-May-17 Wed 8.25 ### 8.25 ### 2,839,147 11,711,481 ### ### 0.0
2023-May-16 Tue ### ### 8.285 ### 5,097,075 ### 42.9 42.9 0.0
2023-May-15 Mon ### ### ### ### 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### 4,579,872 0 ### ### 0.0
2023-May-11 Thu 8.4 8.4 ### ### 10,344,451 ### 30.7 30.7 0.0
2023-May-10 Wed 8.43 8.43 8.4 8.41 6,244,245 52,545,321 ### ### ###
2023-May-09 Tue 8.42 8.44 8.41 8.43 4,065,175 ### 74.5 74.5 0.6
2023-May-08 Mon 8.44 8.44 8.41 8.42 ### ### ###
2023-May-05 Fri 8.41 8.44 ### 8.42 ### ### ###
2023-May-04 Thu ### 8.42 ### 8.4 ### ### ###
2023-May-03 Wed ### 8.41 8.375 ### 4,953,383 ### ### ### 0.0
2023-May-02 Tue ### ### ### ### 6,022,044 0 48.0 48.0 0.0
2023-May-01 Mon ### ### ### ### 7,305,778 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### 5,172,880 0 ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 10,363,285 0 ### ### 0.0
2023-Apr-26 Wed ### ### ### ### 35.8 35.8 0.0
2023-Apr-24 Mon ### ### 8.285 ### 2,929,447 ### 74.6 74.6 0.0
2023-Apr-21 Fri 8.29 ### 8.28 8.28 3,924,557 ### ### ### ###
2023-Apr-20 Thu ### ### 8.28 8.29 39.2 39.2 0.6
2023-Apr-19 Wed 8.29 ### 8.27 8.27 5,499,623 22,740,941 35.0 35.0 ###
2023-Apr-18 Tue 8.28 ### 8.28 ### 6,436,688 26,647,888 ### ### 0.0
2023-Apr-17 Mon 8.29 ### 8.28 8.28 ### ### ###
2023-Apr-14 Fri 8.28 ### 8.28 8.29 ### ### 0.6
2023-Apr-13 Thu 8.29 ### 8.28 8.29 ### ### 0.6
2023-Apr-12 Wed ### ### 8.28 8.29 7,162,188 29,651,458 40.1 40.1 0.6
2023-Apr-11 Tue 8.29 ### 8.27 ### 64.8 64.8 0.0
2023-Apr-06 Thu 8.28 8.29 8.25 8.29 ### ### 0.6
2023-Apr-05 Wed 8.28 8.29 8.25 8.26 6,212,248 ### ### ### 0.6
2023-Apr-04 Tue 8.25 8.28 8.25 8.26 67.8 67.8 0.6
2023-Apr-03 Mon 8.28 8.28 8.22 8.27 40.4 40.4 ###
2023-Mar-31 Fri 8.28 ### 8.26 8.29 63.7 63.7 0.6
2023-Mar-30 Thu 8.25 8.29 8.21 8.29 67.9 67.9 0.6
2023-Mar-29 Wed 8.2 8.25 ### 8.25 73.4 73.4 ###
2023-Mar-28 Tue ### ### ### ### 50,894,053 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 81.1 81.1 0.0
2023-Mar-24 Fri ### ### 7.85 ### 9,713,972 38,127,340 28.2 28.2 0.0
2023-Mar-23 Thu ### ### ### ### 35.1 35.1 0.0
2023-Mar-22 Wed ### ### ### ### 8,211,450 0 ### ### 0.0
2023-Mar-21 Tue ### 8 7.81 7.82 ### ### 0.6
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 11,367,825 0 ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 24,825,142 0 ### ### 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue 8.28 ### ### ### 20,322,188 0 ### ### 0.0
2023-Mar-13 Mon 8.28 8.29 8.21 8.23 6,000,077 ### ### ### 0.6
2023-Mar-10 Fri 8.27 ### 8.27 ### 14,037,687 ### 83.1 83.1 0.0
2023-Mar-09 Thu ### 8.22 ### ### 4,880,721 ### 31.5 31.5 0.0
2023-Mar-08 Wed ### ### ### ### 73.6 73.6 0.0
2023-Mar-07 Tue ### ### 8.055 ### 72.9 72.9 0.0
2023-Mar-06 Mon ### ### ### ### 4,167,627 0 ### ### 0.0
2023-Mar-03 Fri ### ### ### ### ### ### 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 7,590,627 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 11,168,341 0 69.3 69.3 0.0
2023-Feb-27 Mon ### ### ### ### 10,622,585 0 81.7 81.7 0.0
2023-Feb-24 Fri ### ### ### ### 15,566,349 0 68.6 68.6 0.0
2023-Feb-23 Thu ### ### ### 8 77.6 77.6 ###
2023-Feb-22 Wed ### ### 7.86 ### ### ### 0.0
2023-Feb-21 Tue ### ### ### ### 3,865,774 0 ### ### 0.0
2023-Feb-20 Mon ### 7.045 ### ### 38.9 38.9 0.0
2023-Feb-17 Fri 6.81 ### 6.76 7 90.6 90.6 0.5
2023-Feb-16 Thu ### 7.2 6.86 6.88 9.9 9.9 ###
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 6.88 ### 4,531,729 15,589,147 ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 37.5 37.5 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 3,584,987 0 27.9 27.9 0.0
2023-Feb-08 Wed 7.22 ### ### 7.24 3,288,386 0 71.8 71.8 0.5
2023-Feb-07 Tue ### ### ### 7.22 4,529,729 0 ### ### 0.5
2023-Feb-06 Mon ### 7.21 ### 7.21 2,715,384 9,788,959 ### ### ###
2023-Feb-03 Fri 7.27 7.27 ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 3,443,480 0 ### ### 0.0
2023-Feb-01 Wed 7.48 7.51 ### 7.41 3,078,956 11,561,479 31.9 31.9 ###
2023-Jan-31 Tue 7.5 7.5 ### 7.47 ### ### ###
2023-Jan-30 Mon 7.4 7.48 7.4 7.46 76.3 76.3 0.5
2023-Jan-27 Fri 7.4 7.51 ### ### ### ### 0.0
2023-Jan-25 Wed ### ### ### ### 3,715,256 0 73.3 73.3 0.0
2023-Jan-24 Tue 7.21 ### ### ### 77.2 77.2 0.0
2023-Jan-23 Mon 7.23 7.345 7.23 7.25 3,866,444 ### 70.4 70.4 0.5
2023-Jan-20 Fri 7.25 ### 7.23 7.29 7,928,921 28,663,049 74.1 74.1 ###
2023-Jan-19 Thu ### ### 7.26 7.29 37.5 37.5 ###
2023-Jan-18 Wed 7.46 7.475 ### ### 7,433,275 ### ### ### 0.0
2023-Jan-17 Tue 7.59 ### ### 7.49 7,248,783 0 27.4 27.4 ###
2023-Jan-16 Mon ### 7.74 ### ### 2,230,022 8,630,185 ### ### 0.0
2023-Jan-13 Fri ### ### 7.57 ### 4,792,053 18,137,920 65.4 65.4 0.0
2023-Jan-12 Thu 7.7 7.7 7.46 7.58 5,538,452 ### ### ### ###
2023-Jan-11 Wed ### ### ### ### 23.4 23.4 0.0
2023-Jan-10 Tue 7.7 7.73 ### ### ### ### 0.0
2023-Jan-09 Mon 7.7 7.72 ### 7.7 2,473,978 9,549,555 ### ### 0.6
2023-Jan-06 Fri ### 7.74 ### ### ### ### 0.0
2023-Jan-05 Thu 7.72 7.75 ### ### ### ### 0.0
2023-Jan-04 Wed ### ### 7.625 ### 65.3 65.3 0.0


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 2025-05-21 07:41:17 thru 2025-05-21 07:41:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000