Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-May-18 11:07:54 PM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PDL) PENDAL GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for PDL    Limits Next Section


Company Details for (PDL) PENDAL GROUP LIMITED

Listing Code PDL
Listing Name PENDAL GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name PETRA DIAMONDS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code BMG702781094


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for PDL .. Thursday 12th January 2023

PDL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.27 182 0.5
MAX 10.48 ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

600 Days for (PDL) PENDAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jan-24 Tue ### ### ### ### 0 0.0
2023-Jan-23 Mon ### ### ### ### 0 0.0
2023-Jan-20 Fri ### ### ### ### 0 0.0
2023-Jan-19 Thu ### ### ### ### 0 0.0
2023-Jan-18 Wed ### ### ### ### 0 0.0
2023-Jan-17 Tue ### ### ### ### 0 0.0
2023-Jan-16 Mon ### ### ### ### 0 0.0
2023-Jan-13 Fri ### ### ### ### 0 0.0
2023-Jan-12 Thu ### 5.24 ### ### 8,281,245 ### ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 76.5 76.5 0.0
2023-Jan-10 Tue ### 5.23 ### ### 2,791,288 ### 28.5 28.5 0.0
2023-Jan-09 Mon 5.25 ### ### ### ### ### 0.0
2023-Jan-06 Fri 5.21 ### ### 5.29 1,017,851 0 ### ### 0.4
2023-Jan-05 Thu ### 5.29 ### 5.22 1,742,987 ### ### ### 0.4
2023-Jan-04 Wed ### ### ### ### 1,560,977 0 ### ### 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### 4.975 ### 969,848 ### 66.5 66.5 0.0
2022-Dec-29 Thu ### ### ### ### 707,249 0 ### ### 0.0
2022-Dec-28 Wed ### ### ### ### ### ### 0.0
2022-Dec-23 Fri 4.89 ### 4.86 ### 84.1 84.1 0.0
2022-Dec-22 Thu ### 5 4.88 ### 1,176,784 ### ### ### 0.0
2022-Dec-21 Wed ### ### 4.84 ### 63.3 63.3 0.0
2022-Dec-20 Tue 4.89 ### 4.82 ### ### ### 0.0
2022-Dec-19 Mon ### ### 4.87 4.88 26.3 26.3 0.3
2022-Dec-16 Fri 4.86 ### 4.81 4.87 64.6 64.6 0.3
2022-Dec-15 Thu ### ### 4.87 4.87 39.6 39.6 0.3
2022-Dec-14 Wed 5 5 ### ### 21.8 21.8 0.0
2022-Dec-13 Tue ### ### 4.89 ### 753,042 1,841,187 ### ### 0.0
2022-Dec-12 Mon ### ### 4.81 ### 1,206,828 2,902,421 ### ### 0.0
2022-Dec-09 Fri 4.87 ### 4.83 ### 974,728 ### ### ### 0.0
2022-Dec-08 Thu ### ### 4.82 4.85 1,734,671 4,180,557 29.1 29.1 ###
2022-Dec-07 Wed ### 5 ### ### 1,713,450 4,283,625 ### ### 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon 4.85 ### 4.85 ### 1,666,179 4,040,484 ### ### 0.0
2022-Dec-02 Fri ### 5 ### ### 1,175,180 2,937,950 31.3 31.3 0.0
2022-Dec-01 Thu 5 ### ### 5 763,179 0 68.1 68.1 0.4
2022-Nov-30 Wed ### 5 4.88 5 3,317,680 ### 67.6 67.6 0.4
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon 4.88 ### 4.87 ### 2,224,449 ### ### ### 0.0
2022-Nov-25 Fri 4.82 4.89 4.78 4.88 79.8 79.8 0.3
2022-Nov-24 Thu 4.82 4.875 4.755 4.83 72.2 72.2 0.3
2022-Nov-23 Wed 4.88 ### 4.83 4.87 38.9 38.9 0.3
2022-Nov-22 Tue 4.82 4.87 4.8 4.85 76.7 76.7 ###
2022-Nov-21 Mon 4.83 4.87 4.76 4.83 ### ### 0.3
2022-Nov-18 Fri 4.8 ### 4.8 4.85 2,196,189 5,270,853 ### ### ###
2022-Nov-17 Thu 4.72 ### 4.55 ### 93.1 93.1 0.0
2022-Nov-16 Wed 4.2 4.46 4.2 4.46 2,356,787 10,204,887 94.6 94.6 0.3
2022-Nov-15 Tue 4.24 4.29 ### 4.27 76.1 76.1 ###
2022-Nov-14 Mon 4.2 ### ### ### 4,151,053 0 34.8 34.8 0.0
2022-Nov-11 Fri ### ### ### 4.2 6,538,188 0 85.4 85.4 ###
2022-Nov-10 Thu 4.4 4.4 3.83 ### 10,001,420 41,155,843 1.5 1.5 0.0
2022-Nov-09 Wed 4.54 4.54 ### ### 3,013,771 ### 14.9 14.9 0.0
2022-Nov-08 Tue 4.51 4.57 4.45 4.54 2,633,455 11,876,882 ### ### 0.3
2022-Nov-07 Mon 4.52 ### 4.46 4.48 33.7 33.7 ###
2022-Nov-04 Fri 4.41 4.545 ### 4.51 6,055,759 ### 80.4 80.4 0.3
2022-Nov-03 Thu ### 5 ### 4.52 8,922,183 22,305,457 3.7 3.7 0.3
2022-Nov-02 Wed ### ### ### ### 2,718,759 0 68.1 68.1 0.0
2022-Nov-01 Tue ### ### ### ### 1,052,084 0 ### ### 0.0
2022-Oct-31 Mon ### ### 4.84 ### ### ### 0.0
2022-Oct-28 Fri 4.86 ### 4.83 4.84 ### ### 0.3
2022-Oct-27 Thu 4.82 4.87 4.8 4.87 ### ### 0.3
2022-Oct-26 Wed 4.8 4.87 4.8 4.81 ### ### ###
2022-Oct-25 Tue 4.8 4.85 4.76 4.82 457,656 ### 73.5 73.5 0.3
2022-Oct-24 Mon 4.88 4.88 4.72 4.72 987,779 ### 15.9 15.9 0.3
2022-Oct-21 Fri 4.76 4.8 4.7 4.7 ### ### 0.3
2022-Oct-20 Thu 4.85 ### 4.775 4.8 1,702,685 ### 37.2 37.2 0.3
2022-Oct-19 Wed 4.7 ### 4.7 ### 2,710,475 ### 93.0 93.0 0.0
2022-Oct-18 Tue ### ### ### ### 60.9 60.9 0.0
2022-Oct-17 Mon 4.57 ### 4.57 4.58 ### ### 0.3
2022-Oct-14 Fri ### 4.78 ### ### ### ### 0.0
2022-Oct-13 Thu 4.56 ### 4.53 4.55 ### ### 0.3
2022-Oct-12 Wed 4.53 ### 4.53 4.58 80.0 80.0 0.3
2022-Oct-11 Tue ### 4.625 4.545 4.56 2,307,774 10,581,143 39.7 39.7 0.3
2022-Oct-10 Mon 4.58 ### 4.53 4.55 37.9 37.9 0.3
2022-Oct-07 Fri 4.73 4.77 ### ### 26.5 26.5 0.0
2022-Oct-06 Thu ### 4.79 ### 4.74 3,191,988 ### 71.2 71.2 0.3
2022-Oct-05 Wed 4.55 4.755 4.55 4.72 2,303,229 10,715,772 88.7 88.7 0.3
2022-Oct-04 Tue 4.42 ### 4.41 4.52 ### ### 0.3
2022-Oct-03 Mon 4.41 4.49 ### 4.4 ### ### 0.3
2022-Sep-30 Fri 4.45 4.53 4.4 4.5 ### ### ###
2022-Sep-29 Thu 4.45 4.54 4.45 4.49 2,441,349 ### 76.0 76.0 ###
2022-Sep-28 Wed 4.43 ### ### 4.4 40.6 40.6 0.3
2022-Sep-27 Tue 4.5 4.55 4.41 4.43 25.5 25.5 ###
2022-Sep-26 Mon ### ### 4.53 4.57 ### ### ###
2022-Sep-23 Fri 4.78 4.81 ### 4.71 ### ### ###
2022-Sep-21 Wed 4.89 ### 4.84 4.87 1,331,340 3,221,842 43.6 43.6 0.3
2022-Sep-20 Tue ### ### 4.89 ### 39.8 39.8 0.0
2022-Sep-19 Mon ### ### ### ### 1,727,456 0 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 35.0 35.0 0.0
2022-Sep-15 Thu 5.22 5.22 ### ### 29.3 29.3 0.0
2022-Sep-14 Wed ### ### ### ### 2,787,487 0 65.4 65.4 0.0
2022-Sep-13 Tue 5.24 ### 5.21 5.24 1,767,641 ### 63.3 63.3 0.4
2022-Sep-12 Mon 5.21 ### ### 5.21 2,064,873 0 71.4 71.4 0.4
2022-Sep-09 Fri ### ### ### ### 1,318,280 0 29.3 29.3 0.0
2022-Sep-08 Thu 5.21 5.23 ### 5.22 ### ### 0.4
2022-Sep-07 Wed ### 5.21 ### ### 77.3 77.3 0.0
2022-Sep-06 Tue 5.22 5.26 ### ### 2,062,157 5,423,472 27.4 27.4 0.0
2022-Sep-05 Mon ### 5.22 ### ### 1,335,371 ### ### ### 0.0
2022-Sep-02 Fri 5.21 5.25 ### ### 1,004,057 2,635,649 34.5 34.5 0.0
2022-Sep-01 Thu ### 5.22 ### ### 1,490,080 ### ### ### 0.0
2022-Aug-31 Wed ### 5.24 ### 5.2 2,916,770 ### ### ### ###
2022-Aug-30 Tue ### 5.25 ### ### 3,403,026 8,932,943 29.3 29.3 0.0
2022-Aug-29 Mon 5.24 ### ### ### 3,769,558 0 27.5 27.5 0.0
2022-Aug-26 Fri ### 5.45 ### ### 37.3 37.3 0.0
2022-Aug-25 Thu 5.48 ### ### 5.29 12.5 12.5 0.4
2022-Aug-24 Wed 4.75 ### 4.75 4.88 84.0 84.0 0.3
2022-Aug-23 Tue 4.77 4.83 4.72 4.77 ### ### ###
2022-Aug-22 Mon 5 ### 4.83 4.85 21.2 21.2 ###
2022-Aug-19 Fri ### ### ### ### 36.5 36.5 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### ### 1,433,241 0 ### ### 0.0
2022-Aug-16 Tue 4.89 ### ### 4.87 ### ### 0.3
2022-Aug-15 Mon ### ### ### 4.83 1,067,888 0 28.5 28.5 0.3
2022-Aug-12 Fri ### ### 4.85 4.87 468,280 1,135,579 ### ### 0.3
2022-Aug-11 Thu ### ### ### ### 1,213,488 0 68.5 68.5 0.0
2022-Aug-10 Wed 4.8 4.88 4.79 4.83 795,547 ### ### ### 0.3
2022-Aug-09 Tue 4.78 4.88 4.78 4.86 255,929 ### ### ### 0.3
2022-Aug-08 Mon 4.78 4.84 4.77 4.78 713,658 3,429,126 ### ### ###
2022-Aug-05 Fri ### ### 4.85 ### ### ### 0.0
2022-Aug-04 Thu 4.87 ### 4.78 4.88 971,686 2,322,329 71.5 71.5 0.3
2022-Aug-03 Wed 4.8 4.84 4.7 4.79 749,386 3,574,571 ### ### 0.3
2022-Aug-02 Tue 4.8 4.84 4.75 4.82 72.5 72.5 0.3
2022-Aug-01 Mon 4.83 4.84 4.77 4.78 588,245 ### 38.1 38.1 ###
2022-Jul-29 Fri 4.81 4.88 4.76 4.79 3,119,953 15,038,173 35.1 35.1 0.3
2022-Jul-28 Thu ### 4.81 ### 4.8 955,479 2,297,926 ### ### 0.3
2022-Jul-27 Wed 4.53 ### 4.53 ### 83.8 83.8 0.0
2022-Jul-26 Tue ### 4.7 4.5 ### 1,485,547 ### ### ### 0.0
2022-Jul-25 Mon 4.76 4.78 ### ### 22.2 22.2 0.0
2022-Jul-22 Fri 4.52 4.77 4.49 4.75 91.3 91.3 ###
2022-Jul-21 Thu ### 4.56 ### 4.55 1,217,054 2,774,883 84.4 84.4 0.3
2022-Jul-20 Wed 4.46 4.47 4.27 ### ### ### 0.0
2022-Jul-19 Tue ### 4.43 ### 4.43 ### ### ###
2022-Jul-18 Mon 3.77 ### 3.77 ### 97.8 97.8 0.0
2022-Jul-15 Fri 3.87 ### ### 3.76 4,642,048 0 ### ### 0.3
2022-Jul-14 Thu ### ### 4 ### 1,939,274 3,878,548 17.7 17.7 0.0
2022-Jul-13 Wed 4.28 4.28 ### ### 19.0 19.0 0.0
2022-Jul-12 Tue 4.24 4.27 ### 4.2 1,332,623 2,845,150 44.7 44.7 ###
2022-Jul-11 Mon 4.43 4.43 ### 4.26 21.8 21.8 0.3
2022-Jul-08 Fri 4.4 4.47 ### ### 940,627 ### ### ### 0.0
2022-Jul-07 Thu ### ### 4.275 ### 794,876 1,699,047 71.8 71.8 0.0
2022-Jul-06 Wed ### 4.41 4.29 4.29 1,322,122 ### 28.8 28.8 ###
2022-Jul-05 Tue ### 4.42 ### ### ### ### 0.0
2022-Jul-04 Mon 4.52 4.52 ### ### 1,316,640 ### 15.2 15.2 0.0
2022-Jul-01 Fri 4.52 4.56 4.475 4.48 658,743 2,975,871 ### ### ###
2022-Jun-30 Thu 4.52 4.57 4.42 4.42 1,355,383 6,092,446 32.8 32.8 0.3
2022-Jun-29 Wed 4.58 ### 4.51 4.57 45.6 45.6 ###
2022-Jun-28 Tue ### 4.73 4.55 ### ### ### 0.0
2022-Jun-27 Mon 4.51 ### 4.43 ### 1,306,446 2,893,777 ### ### 0.0
2022-Jun-24 Fri 4.28 4.47 4.28 4.43 1,135,557 ### ### ### ###
2022-Jun-23 Thu 4.29 ### 4.23 4.26 1,387,656 ### ### ### 0.3
2022-Jun-22 Wed 4.22 4.28 ### 4.2 ### ### ###
2022-Jun-21 Tue 4.25 ### 4.21 4.22 32.0 32.0 ###
2022-Jun-20 Mon 4.22 ### 4.155 ### 48.6 48.6 0.0
2022-Jun-17 Fri 4.2 ### ### 4.2 63.2 63.2 ###
2022-Jun-16 Thu 4.42 4.45 4.27 4.27 2,805,820 12,233,375 16.9 16.9 ###
2022-Jun-15 Wed 4.27 ### 4.24 ### 82.3 82.3 0.0
2022-Jun-14 Tue 4.28 4.28 ### 4.27 56.2 56.2 ###
2022-Jun-10 Fri 4.55 ### 4.5 4.5 828,981 ### ### ### ###
2022-Jun-09 Thu 4.71 4.74 4.54 ### 36.5 36.5 0.0
2022-Jun-08 Wed 4.8 4.85 4.71 4.71 1,310,426 ### 29.7 29.7 ###
2022-Jun-07 Tue ### ### 4.79 4.8 ### ### 0.3
2022-Jun-06 Mon ### ### ### ### 1,052,786 0 ### ### 0.0
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed 5.23 ### ### 5.22 53.7 53.7 0.4
2022-May-31 Tue 5.26 ### ### 5.21 1,846,344 0 33.8 33.8 0.4
2022-May-30 Mon 5.2 5.26 ### 5.26 71.1 71.1 0.4
2022-May-27 Fri ### ### ### ### 1,356,258 0 76.5 76.5 0.0
2022-May-26 Thu ### ### ### ### 1,337,652 0 ### ### 0.0
2022-May-25 Wed 4.85 4.85 4.77 4.82 38.3 38.3 0.3
2022-May-24 Tue ### ### 4.84 4.85 546,883 1,323,456 39.5 39.5 ###
2022-May-23 Mon 4.87 ### 4.85 ### ### ### 0.0
2022-May-20 Fri 4.82 4.89 4.79 4.87 ### ### 0.3
2022-May-19 Thu ### ### 4.81 4.84 19.0 19.0 0.3
2022-May-18 Wed ### 5.23 ### 5.21 1,976,141 ### 71.2 71.2 0.4
2022-May-17 Tue ### ### ### ### 957,851 0 33.8 33.8 0.0
2022-May-16 Mon ### 5.21 ### ### 1,140,974 ### 31.6 31.6 0.0
2022-May-13 Fri ### ### ### ### 1,776,759 0 74.8 74.8 0.0
2022-May-12 Thu ### ### 4.925 ### 2,198,041 5,412,675 24.6 24.6 0.0
2022-May-11 Wed 5.2 5.24 ### ### 26.5 26.5 0.0
2022-May-10 Tue ### ### 4.85 ### ### ### 0.0
2022-May-09 Mon ### ### 4.85 ### ### ### 0.0
2022-May-06 Fri ### 5 ### ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 3,826,349 0 63.9 63.9 0.0
2022-May-04 Wed ### ### ### ### 838,258 0 56.9 56.9 0.0
2022-May-03 Tue ### ### ### ### 44.2 44.2 0.0
2022-May-02 Mon ### 5.22 ### ### ### ### 0.0
2022-Apr-29 Fri 5.2 ### ### ### 1,159,944 0 78.6 78.6 0.0
2022-Apr-28 Thu ### ### ### ### 74.5 74.5 0.0
2022-Apr-27 Wed ### ### ### ### 35.3 35.3 0.0
2022-Apr-26 Tue 5.22 5.27 ### ### ### ### 0.0
2022-Apr-22 Fri ### ### 5.23 5.25 ### ### 0.4
2022-Apr-21 Thu 5.28 ### 5.23 ### 1,125,055 ### 77.4 77.4 0.0
2022-Apr-20 Wed 5.29 ### 5.2 5.21 1,234,984 3,210,958 ### ### 0.4
2022-Apr-19 Tue 5.22 5.25 ### 5.2 1,489,842 ### ### ### ###
2022-Apr-14 Thu ### ### ### 5.22 2,091,783 0 ### ### 0.4
2022-Apr-13 Wed 5.28 ### 5.24 5.27 1,980,286 5,188,349 ### ### ###
2022-Apr-12 Tue 5.25 ### ### 5.29 3,029,453 0 ### ### 0.4
2022-Apr-11 Mon ### ### 5.25 ### 1,749,258 ### 49.3 49.3 0.0
2022-Apr-08 Fri 5.28 ### 5.23 5.27 ### ### ###
2022-Apr-07 Thu 5.25 ### ### 5.27 ### ### ###
2022-Apr-06 Wed ### ### 5.24 5.28 3,341,950 ### 31.1 31.1 0.4
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon 5.56 5.56 5.26 5.29 5,482,971 29,662,873 7.7 7.7 0.4
2022-Apr-01 Fri ### ### 4.48 4.48 2,282,940 5,113,785 10.6 10.6 ###
2022-Mar-31 Thu 4.7 4.73 ### ### ### ### 0.0
2022-Mar-30 Wed 4.7 4.77 ### 4.75 ### ### ###
2022-Mar-29 Tue 4.56 ### 4.55 ### 3,017,270 6,864,289 ### ### 0.0
2022-Mar-28 Mon 4.53 4.58 4.51 4.55 1,417,648 ### 79.5 79.5 0.3
2022-Mar-25 Fri 4.55 4.57 4.49 4.5 29.7 29.7 ###
2022-Mar-24 Thu 4.56 4.57 ### 4.49 1,588,489 ### 24.2 24.2 ###
2022-Mar-23 Wed 4.71 4.71 ### ### ### ### 0.0
2022-Mar-22 Tue 4.76 4.78 ### ### 1,238,085 2,959,023 ### ### 0.0
2022-Mar-21 Mon 4.85 ### ### ### 2,290,556 0 17.0 17.0 0.0
2022-Mar-18 Fri 4.74 4.89 4.675 4.78 70.0 70.0 ###
2022-Mar-17 Thu 4.82 4.89 4.72 4.75 25.6 25.6 ###
2022-Mar-16 Wed 4.73 4.77 4.54 ### 3,292,974 ### 18.3 18.3 0.0
2022-Mar-15 Tue 4.5 ### 4.46 ### 93.4 93.4 0.0
2022-Mar-14 Mon ### 4.56 ### 4.55 ### ### 0.3
2022-Mar-11 Fri ### ### 4.24 4.27 1,512,441 3,206,374 18.7 18.7 ###
2022-Mar-10 Thu 4.29 4.46 4.28 ### 1,863,372 ### ### ### 0.0
2022-Mar-09 Wed ### 4.25 ### 4.23 ### ### 0.3
2022-Mar-08 Tue ### 4.185 4.045 ### 48.4 48.4 0.0
2022-Mar-07 Mon ### ### ### ### 2,020,229 0 22.3 22.3 0.0
2022-Mar-04 Fri 4.4 4.44 4.29 ### 38.3 38.3 0.0
2022-Mar-03 Thu 4.56 4.57 4.42 4.43 2,224,226 ### ### ### ###
2022-Mar-02 Wed 4.56 ### 4.48 4.5 1,939,676 4,344,874 28.0 28.0 ###
2022-Mar-01 Tue ### 4.71 ### 4.71 72.8 72.8 ###
2022-Feb-28 Mon ### ### 4.57 ### 1,724,741 ### ### ### 0.0
2022-Feb-25 Fri ### ### 4.59 ### 1,286,029 ### ### ### 0.0
2022-Feb-24 Thu 4.7 4.76 ### 4.56 42.4 42.4 0.3
2022-Feb-23 Wed 4.75 4.88 4.73 4.86 2,577,552 ### ### ### 0.3
2022-Feb-22 Tue 4.7 4.76 ### 4.7 2,532,029 6,026,229 83.7 83.7 0.3
2022-Feb-21 Mon 4.75 4.86 ### 4.8 78.2 78.2 0.3
2022-Feb-18 Fri 4.78 4.88 4.745 4.82 ### ### 0.3
2022-Feb-17 Thu ### ### 4.82 4.87 1,707,741 4,115,655 ### ### 0.3
2022-Feb-16 Wed ### ### ### ### ### ### 0.0
2022-Feb-15 Tue 4.85 ### 4.81 4.84 47.9 47.9 0.3
2022-Feb-14 Mon ### ### ### ### 1,763,355 0 ### ### 0.0
2022-Feb-11 Fri ### ### ### ### 74.8 74.8 0.0
2022-Feb-10 Thu 5.21 5.28 ### ### 22.8 22.8 0.0
2022-Feb-09 Wed ### ### ### ### 71.3 71.3 0.0
2022-Feb-08 Tue ### ### 5 ### 80.4 80.4 0.0
2022-Feb-07 Mon ### ### ### ### 1,647,558 0 ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 971,258 0 ### ### 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### 5.24 ### ### 1,756,421 4,601,823 63.2 63.2 0.0
2022-Feb-01 Tue 4.84 5.2 4.84 ### ### ### 0.0
2022-Jan-31 Mon 4.85 ### ### 4.81 4,141,581 0 29.9 29.9 ###
2022-Jan-28 Fri ### ### 4.8 4.85 9.5 9.5 ###
2022-Jan-27 Thu ### ### 4.78 4.89 3,913,647 ### ### ### ###
2022-Jan-25 Tue ### ### 4.81 4.85 3,282,688 ### 45.8 45.8 ###
2022-Jan-24 Mon ### ### ### ### 54.7 54.7 0.0
2022-Jan-21 Fri 5.26 5.28 ### ### 1,920,670 ### 47.9 47.9 0.0
2022-Jan-20 Thu ### ### ### ### 1,688,959 0 22.0 22.0 0.0
2022-Jan-19 Wed ### 5.46 ### 5.43 ### ### 0.4
2022-Jan-18 Tue 5.44 5.46 ### ### 25.3 25.3 0.0
2022-Jan-17 Mon ### 5.47 ### ### 4,914,255 13,440,487 95.2 95.2 0.0
2022-Jan-14 Fri ### ### 4.73 5 0.5 0.5 0.4
2022-Jan-13 Thu ### ### ### ### 1,883,852 0 70.1 70.1 0.0
2022-Jan-12 Wed 5.88 ### 5.78 5.84 30.1 30.1 0.4
2022-Jan-11 Tue 5.75 5.84 5.72 5.82 79.0 79.0 0.4
2022-Jan-10 Mon ### 5.78 ### 5.78 1,008,040 ### ### ### 0.4
2022-Jan-07 Fri 5.79 5.83 5.7 5.73 26.3 26.3 ###
2022-Jan-06 Thu ### ### ### ### 1,902,426 0 ### ### 0.0
2022-Jan-05 Wed 5.81 5.86 5.775 5.83 1,222,448 ### ### ### ###
2022-Jan-04 Tue ### 5.8 ### 5.77 1,297,741 3,763,448 75.9 75.9 0.4
2021-Dec-31 Fri 5.74 5.76 5.57 5.57 1,551,254 8,787,853 ### ### 0.4
2021-Dec-30 Thu ### 5.72 ### 5.72 757,983 ### 70.9 70.9 0.4
2021-Dec-29 Wed ### ### ### ### ### ### 0.0
2021-Dec-24 Fri ### ### 5.59 ### 713,757 1,994,950 ### ### 0.0
2021-Dec-23 Thu 5.52 ### 5.48 ### ### ### 0.0
2021-Dec-22 Wed 5.45 5.49 5.42 5.49 71.5 71.5 0.4
2021-Dec-21 Tue 5.48 5.5 5.4 5.45 30.9 30.9 ###
2021-Dec-20 Mon 5.55 5.55 5.45 5.48 ### ### ###
2021-Dec-17 Fri ### ### 5.56 5.56 2,338,271 ### ### ### 0.4
2021-Dec-16 Thu 5.53 ### 5.52 5.52 ### ### 0.4
2021-Dec-15 Wed 5.48 5.58 5.46 5.56 ### ### 0.4
2021-Dec-14 Tue ### ### 5.47 5.48 ### ### ###
2021-Dec-13 Mon 5.73 5.73 ### ### 1,422,628 4,075,829 ### ### 0.0
2021-Dec-10 Fri ### 5.75 5.55 5.72 83.5 83.5 0.4
2021-Dec-09 Thu ### 5.73 ### ### 70.5 70.5 0.0
2021-Dec-08 Wed 5.76 5.79 ### ### 2,458,671 7,117,852 ### ### 0.0
2021-Dec-07 Tue 5.72 5.79 ### 5.76 2,121,949 6,143,042 ### ### ###
2021-Dec-06 Mon 5.78 5.8 ### ### 2,900,440 8,411,276 ### ### 0.0
2021-Dec-03 Fri 5.86 5.89 ### 5.77 32.3 32.3 0.4
2021-Dec-02 Thu 5.81 ### 5.77 5.79 2,145,453 ### ### ### ###
2021-Dec-01 Wed ### ### ### ### 43.6 43.6 0.0
2021-Nov-30 Tue 6.2 6.29 ### ### 3,432,743 10,795,976 ### ### 0.0
2021-Nov-29 Mon ### ### ### ### ### ### 0.0
2021-Nov-26 Fri 6.49 6.49 6.21 6.22 ### ### 0.4
2021-Nov-25 Thu 6.4 6.49 ### 6.45 1,785,152 ### ### ### ###
2021-Nov-24 Wed ### 6.42 ### ### ### ### 0.0
2021-Nov-23 Tue 6.54 6.56 ### 6.44 1,921,051 6,301,047 30.2 30.2 0.5
2021-Nov-22 Mon 6.52 6.58 6.46 6.5 ### ### 0.5
2021-Nov-19 Fri ### ### 6.54 6.55 30.8 30.8 0.5
2021-Nov-18 Thu 6.51 ### 6.51 ### 2,772,528 9,024,578 80.0 80.0 0.0
2021-Nov-17 Wed 6.48 ### 6.48 6.54 ### ### 0.5
2021-Nov-16 Tue 6.81 ### 6.54 6.54 3,347,328 ### 13.8 13.8 0.5
2021-Nov-15 Mon 6.83 6.88 6.8 6.84 1,173,079 ### 66.3 66.3 0.5
2021-Nov-12 Fri 6.85 6.89 6.81 6.81 1,666,682 11,416,771 ### ### ###
2021-Nov-11 Thu 6.78 6.81 6.71 6.8 2,215,255 14,975,123 ### ### 0.5
2021-Nov-10 Wed 6.88 ### 6.79 6.81 ### ### ###
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon 6.76 6.89 ### 6.84 2,801,147 9,649,951 ### ### 0.5
2021-Nov-05 Fri ### 7.28 ### ### ### ### 0.0
2021-Nov-04 Thu 6.88 ### 6.78 ### ### ### 0.0
2021-Nov-03 Wed ### 6.78 6.58 6.74 82.3 82.3 ###
2021-Nov-02 Tue 6.74 6.75 ### ### 29.2 29.2 0.0
2021-Nov-01 Mon 6.7 6.74 ### ### 2,951,480 9,946,487 44.3 44.3 0.0
2021-Oct-29 Fri 6.89 6.89 ### ### 1,307,220 4,503,372 ### ### 0.0
2021-Oct-28 Thu 6.83 6.85 6.77 6.81 1,470,281 ### 44.5 44.5 ###
2021-Oct-27 Wed ### ### 6.86 6.89 42.1 42.1 0.5
2021-Oct-26 Tue ### 7.045 6.86 ### 1,531,286 ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### 7,113,640 0 ### ### 0.0
2021-Oct-20 Wed ### ### ### ### 40.2 40.2 0.0
2021-Oct-19 Tue ### ### ### ### ### ### 0.0
2021-Oct-18 Mon 6.87 ### 6.76 ### 87.4 87.4 0.0
2021-Oct-15 Fri 7.5 7.5 6.72 6.84 ### ### 0.5
2021-Oct-14 Thu 7.85 7.87 7.72 7.73 ### ### 0.6
2021-Oct-13 Wed 7.71 7.75 ### 7.71 728,787 2,824,049 61.2 61.2 ###
2021-Oct-12 Tue 7.78 7.83 ### ### 1,350,925 5,288,871 ### ### 0.0
2021-Oct-11 Mon ### ### 7.73 7.84 17.7 17.7 0.6
2021-Oct-08 Fri ### ### ### ### ### ### 0.0
2021-Oct-07 Thu ### ### ### ### 1,199,042 0 68.7 68.7 0.0
2021-Oct-06 Wed ### ### 7.81 7.87 1,113,379 4,347,744 32.3 32.3 0.6
2021-Oct-05 Tue ### ### ### 7.88 750,529 0 42.2 42.2 0.6
2021-Oct-04 Mon ### ### ### ### 38.6 38.6 0.0
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu 8.28 ### 8.23 8.27 1,473,672 ### 32.6 32.6 ###
2021-Sep-29 Wed ### ### ### 8.21 67.9 67.9 ###
2021-Sep-28 Tue 8.25 8.4 8.245 ### 1,466,782 ### 82.1 82.1 0.0
2021-Sep-27 Mon ### 8.47 ### ### ### ### 0.0
2021-Sep-24 Fri ### ### 8.22 8.27 ### ### ###
2021-Sep-23 Thu 8.55 ### ### 8.4 17.7 17.7 ###
2021-Sep-22 Wed ### ### ### 8.28 79.8 79.8 ###
2021-Sep-21 Tue ### 8.29 8.075 8.24 ### ### 0.6
2021-Sep-20 Mon 8.46 8.52 8.26 ### 51.7 51.7 0.0
2021-Sep-17 Fri 8.57 ### 8.47 8.52 6,262,721 26,522,623 37.5 37.5 0.6
2021-Sep-16 Thu 8.53 ### 8.48 8.55 66.6 66.6 ###
2021-Sep-15 Wed 8.5 8.58 ### 8.45 34.6 34.6 ###
2021-Sep-14 Tue ### 8.75 8.54 8.57 ### ### 0.6
2021-Sep-13 Mon 8.73 ### ### 8.73 ### ### ###
2021-Sep-10 Fri 8.7 8.85 ### 8.78 1,156,180 ### 69.1 69.1 0.6
2021-Sep-09 Thu 8.85 8.88 ### ### 1,221,577 ### 36.9 36.9 0.0
2021-Sep-08 Wed 8.84 ### 8.81 8.88 ### ### 0.6
2021-Sep-07 Tue ### ### 8.79 ### 66.9 66.9 0.0
2021-Sep-06 Mon ### ### ### 8.89 ### ### ###
2021-Sep-03 Fri 8.78 ### 8.77 ### 1,335,853 ### ### ### 0.0
2021-Sep-02 Thu ### 8.73 ### 8.73 653,682 2,853,321 73.1 73.1 ###
2021-Sep-01 Wed 8.52 ### 8.47 ### 469,359 ### ### ### 0.0
2021-Aug-31 Tue 8.47 ### 8.43 ### 82.1 82.1 0.0
2021-Aug-30 Mon 8.5 8.57 ### 8.42 29.5 29.5 ###
2021-Aug-27 Fri 8.56 ### ### 8.44 26.4 26.4 0.6
2021-Aug-26 Thu 8.74 8.75 8.52 8.58 ### ### 0.6
2021-Aug-25 Wed ### 8.78 ### 8.75 72.3 72.3 0.6
2021-Aug-24 Tue 8.55 ### 8.51 ### 71.3 71.3 0.0
2021-Aug-23 Mon 8.28 8.52 8.25 8.51 943,049 ### ### ### 0.6
2021-Aug-20 Fri ### ### 8.21 8.24 593,144 2,434,856 44.2 44.2 0.6
2021-Aug-19 Thu 8.28 ### 8.25 8.28 ### ### ###
2021-Aug-18 Wed 8.24 8.48 8.23 ### 80.6 80.6 0.0
2021-Aug-17 Tue 8.41 8.41 ### ### 26.8 26.8 0.0
2021-Aug-16 Mon 8.49 8.54 8.26 ### 30.3 30.3 0.0
2021-Aug-13 Fri 8.4 8.45 ### 8.42 65.3 65.3 ###
2021-Aug-12 Thu ### 8.41 8.24 ### ### ### 0.0
2021-Aug-11 Wed ### 8.425 8.29 ### 834,529 6,974,576 36.3 36.3 0.0
2021-Aug-10 Tue ### 8.42 8.25 ### 624,545 5,205,582 31.9 31.9 0.0
2021-Aug-09 Mon ### ### ### 8.28 949,186 0 35.3 35.3 ###
2021-Aug-06 Fri 8.28 ### 8.24 ### 69.1 69.1 0.0
2021-Aug-05 Thu 8.29 ### 8.25 8.28 43.0 43.0 ###
2021-Aug-04 Wed ### ### ### 8.28 77.5 77.5 ###
2021-Aug-03 Tue 8.2 8.29 ### 8.2 ### ### 0.6
2021-Aug-02 Mon ### 8.22 ### 8.2 73.6 73.6 0.6
2021-Jul-30 Fri 8.29 8.29 ### ### 1,033,284 ### ### ### 0.0
2021-Jul-29 Thu ### ### ### ### 85.8 85.8 0.0
2021-Jul-28 Wed 8.28 ### ### ### 26.9 26.9 0.0
2021-Jul-27 Tue 8.2 8.27 ### ### 45.1 45.1 0.0
2021-Jul-26 Mon ### 8.22 ### 8.2 ### ### 0.6
2021-Jul-23 Fri ### ### ### ### 1,107,041 0 68.8 68.8 0.0
2021-Jul-22 Thu ### ### ### ### 1,090,927 0 ### ### 0.0
2021-Jul-21 Wed ### ### ### 8 35.2 35.2 ###
2021-Jul-20 Tue ### ### 7.78 7.89 ### ### ###
2021-Jul-19 Mon ### 8.2 ### ### ### ### 0.0
2021-Jul-16 Fri ### 8.27 ### ### 70.0 70.0 0.0
2021-Jul-15 Thu ### 8.28 ### ### 1,382,853 ### 77.4 77.4 0.0
2021-Jul-14 Wed ### ### ### ### 75.4 75.4 0.0
2021-Jul-13 Tue ### ### 7.89 ### 33.1 33.1 0.0
2021-Jul-12 Mon 8 ### 7.785 7.85 1,261,343 4,909,777 ### ### ###
2021-Jul-09 Fri ### ### 7.7 7.8 1,223,989 4,712,357 24.6 24.6 0.6
2021-Jul-08 Thu ### 8.155 ### ### 939,084 ### 28.3 28.3 0.0
2021-Jul-07 Wed ### ### ### ### ### ### 0.0
2021-Jul-06 Tue 8.2 8.27 8 ### 618,257 5,029,520 24.7 24.7 0.0
2021-Jul-05 Mon 8.29 8.29 ### ### ### ### 0.0
2021-Jul-02 Fri ### ### ### 8.29 79.0 79.0 0.6
2021-Jul-01 Thu 8 ### ### ### 792,251 0 ### ### 0.0
2021-Jun-30 Wed ### ### 8 ### 847,429 ### 64.9 64.9 0.0
2021-Jun-29 Tue 7.8 ### 7.76 ### 84.8 84.8 0.0
2021-Jun-28 Mon ### ### 7.88 ### 38.2 38.2 0.0
2021-Jun-25 Fri ### ### ### 8 35.6 35.6 ###
2021-Jun-24 Thu ### ### ### ### 1,203,673 0 ### ### 0.0
2021-Jun-23 Wed ### 8 7.89 8 1,094,728 ### ### ### ###
2021-Jun-22 Tue ### ### ### ### 1,024,646 0 36.2 36.2 0.0
2021-Jun-21 Mon ### ### ### ### 1,041,150 0 44.8 44.8 0.0
2021-Jun-18 Fri 8.23 8.27 ### ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### ### ### 0.0
2021-Jun-16 Wed ### 8.24 ### 8.2 83.1 83.1 0.6
2021-Jun-15 Tue 8 ### 7.88 ### 1,434,824 ### 86.1 86.1 0.0
2021-Jun-11 Fri ### ### 7.83 ### ### ### 0.0
2021-Jun-10 Thu ### ### ### ### 772,475 0 66.1 66.1 0.0
2021-Jun-09 Wed ### ### ### ### 73.9 73.9 0.0
2021-Jun-08 Tue ### ### 7.925 ### ### ### 0.0
2021-Jun-07 Mon 7.76 ### 7.76 ### 702,828 2,726,972 ### ### 0.0
2021-Jun-04 Fri ### ### 7.88 ### 67.7 67.7 0.0
2021-Jun-03 Thu ### 8 7.83 7.88 ### ### 0.6
2021-Jun-02 Wed 7.88 ### 7.79 ### 1,254,847 4,887,629 60.8 60.8 0.0
2021-Jun-01 Tue 7.84 ### 7.78 7.88 ### ### 0.6
2021-May-31 Mon ### 7.975 ### 7.81 ### ### 0.6
2021-May-28 Fri ### ### 7.985 ### 1,188,543 4,745,257 ### ### 0.0
2021-May-27 Thu 7.7 ### ### ### ### ### 0.0
2021-May-26 Wed ### 7.81 7.55 ### ### ### 0.0
2021-May-25 Tue 7.55 7.75 7.52 7.71 990,076 ### ### ### ###
2021-May-24 Mon ### 7.72 ### 7.54 35.6 35.6 0.5
2021-May-21 Fri ### 7.685 ### 7.56 ### ### 0.5
2021-May-20 Thu 7.5 7.59 7.48 7.56 ### ### 0.5
2021-May-19 Wed 7.5 ### 7.45 7.5 1,432,247 5,335,120 ### ### 0.5
2021-May-18 Tue 7.53 ### 7.5 ### ### ### 0.0
2021-May-17 Mon ### 7.74 ### ### 41.7 41.7 0.0
2021-May-14 Fri ### 7.75 ### 7.73 72.4 72.4 0.6
2021-May-13 Thu ### ### ### ### 1,400,822 0 91.2 91.2 0.0
2021-May-12 Wed 7.28 7.75 7.23 7.7 ### ### 0.6
2021-May-11 Tue ### 7.46 ### 7.42 ### ### 0.5
2021-May-10 Mon ### ### ### ### 0 0.0
2021-May-07 Fri 7.25 7.41 7.22 ### ### ### 0.0
2021-May-06 Thu 7.47 7.55 ### ### 36.6 36.6 0.0
2021-May-05 Wed 7.27 7.53 7.23 7.48 988,559 ### 90.1 90.1 0.5
2021-May-04 Tue 7.44 7.475 ### ### 1,518,585 ### 31.1 31.1 0.0
2021-May-03 Mon ### 7.44 ### 7.44 ### ### ###
2021-Apr-30 Fri 7.43 7.45 ### ### 1,205,581 4,490,789 38.9 38.9 0.0
2021-Apr-29 Thu 7.7 7.7 7.44 7.45 ### ### 0.5
2021-Apr-28 Wed ### ### 7.52 ### 69.8 69.8 0.0
2021-Apr-27 Tue ### ### 7.55 7.56 ### ### 0.5
2021-Apr-26 Mon 7.58 ### 7.56 ### 77.0 77.0 0.0
2021-Apr-23 Fri 7.56 ### 7.49 ### 1,124,946 4,212,922 ### ### 0.0
2021-Apr-22 Thu 7.55 ### 7.44 7.54 1,010,549 3,759,242 ### ### 0.5
2021-Apr-21 Wed 7.5 ### ### ### 83.6 83.6 0.0
2021-Apr-20 Tue ### 7.8 7.55 7.74 788,040 ### ### ### 0.6
2021-Apr-19 Mon 7.73 7.8 ### 7.76 77.0 77.0 0.6
2021-Apr-16 Fri 7.5 ### 7.41 ### 1,633,429 6,051,854 77.9 77.9 0.0
2021-Apr-15 Thu ### 7.48 ### 7.45 2,388,545 8,933,158 90.5 90.5 0.5
2021-Apr-14 Wed ### ### ### ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### ### ### 0.0
2021-Apr-12 Mon ### ### 6.85 ### ### ### 0.0
2021-Apr-09 Fri ### ### 6.85 ### 750,740 2,571,284 ### ### 0.0
2021-Apr-08 Thu 6.8 ### 6.73 ### 82.1 82.1 0.0
2021-Apr-07 Wed ### 6.83 ### 6.79 1,010,151 ### 79.2 79.2 0.5
2021-Apr-06 Tue ### 6.74 6.58 ### 945,721 ### ### ### 0.0
2021-Apr-01 Thu 6.54 ### 6.46 6.5 28.4 28.4 0.5
2021-Mar-31 Wed 6.41 6.55 6.41 6.5 2,267,657 ### ### ### 0.5
2021-Mar-30 Tue 6.45 6.52 6.4 6.41 ### ### 0.5
2021-Mar-29 Mon ### ### 6.44 6.44 468,645 ### ### ### 0.5
2021-Mar-26 Fri 6.53 ### 6.53 6.58 1,021,456 3,335,053 ### ### 0.5
2021-Mar-25 Thu 6.42 6.49 6.41 6.47 508,672 ### 76.5 76.5 0.5
2021-Mar-24 Wed 6.42 6.44 ### ### 725,779 ### 38.3 38.3 0.0
2021-Mar-23 Tue 6.22 6.47 6.22 6.42 1,261,378 8,003,443 ### ### 0.5
2021-Mar-22 Mon 6.28 ### 6.2 6.26 ### ### 0.4
2021-Mar-19 Fri ### ### 6.24 6.29 1,478,286 4,612,252 ### ### ###
2021-Mar-18 Thu 6.44 6.53 ### ### ### ### 0.0
2021-Mar-17 Wed 6.42 ### ### ### 904,977 0 ### ### 0.0
2021-Mar-16 Tue ### 6.45 6.26 6.41 76.5 76.5 0.5
2021-Mar-15 Mon 6.24 ### ### 6.24 65.8 65.8 0.4
2021-Mar-12 Fri 6.28 ### ### 6.22 610,750 0 22.2 22.2 0.4
2021-Mar-11 Thu 6.26 ### ### 6.26 68.8 68.8 0.4
2021-Mar-10 Wed ### 6.23 ### ### 68.1 68.1 0.0
2021-Mar-09 Tue ### 6.22 ### ### 1,110,856 ### ### ### 0.0
2021-Mar-08 Mon ### ### ### ### ### ### 0.0
2021-Mar-05 Fri ### ### ### ### ### ### 0.0
2021-Mar-04 Thu ### ### ### ### 59.0 59.0 0.0
2021-Mar-03 Wed ### 6.175 ### ### 523,789 ### ### ### 0.0
2021-Mar-02 Tue ### 6.27 ### ### 673,770 ### ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 1,391,050 0 ### ### 0.0
2021-Feb-26 Fri ### ### ### ### 30.8 30.8 0.0
2021-Feb-25 Thu ### ### ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### ### ### 0.0
2021-Feb-23 Tue ### 6.145 ### ### 43.1 43.1 0.0
2021-Feb-22 Mon ### ### 6.085 ### 32.8 32.8 0.0
2021-Feb-19 Fri 6.23 6.28 ### ### 555,284 ### ### ### 0.0
2021-Feb-18 Thu ### ### 6.245 6.26 40.5 40.5 0.4
2021-Feb-17 Wed 6.53 ### ### ### 31.0 31.0 0.0
2021-Feb-16 Tue ### ### 6.53 6.56 ### ### 0.5
2021-Feb-15 Mon 6.47 6.59 6.47 6.59 321,843 ### 78.0 78.0 ###
2021-Feb-12 Fri 6.55 6.55 6.42 6.47 ### ### 0.5
2021-Feb-11 Thu 6.56 6.59 6.525 6.59 587,480 ### ### ### ###
2021-Feb-10 Wed ### ### ### ### 819,250 0 32.7 32.7 0.0
2021-Feb-09 Tue ### 6.7 ### ### ### ### 0.0
2021-Feb-08 Mon ### 6.73 6.57 6.7 ### ### 0.5
2021-Feb-05 Fri ### 6.72 6.57 ### 62.9 62.9 0.0
2021-Feb-04 Thu ### ### 6.42 6.42 624,976 2,006,172 22.1 22.1 0.5
2021-Feb-03 Wed 6.49 ### 6.43 6.57 1,309,487 ### 73.3 73.3 ###
2021-Feb-02 Tue ### 6.29 ### 6.28 370,186 ### 75.0 75.0 0.4
2021-Feb-01 Mon ### 6.23 ### ### 743,252 2,315,229 ### ### 0.0
2021-Jan-29 Fri 6.25 ### ### ### ### ### 0.0
2021-Jan-28 Thu 6.23 6.25 6 ### 2,000,253 12,251,549 47.4 47.4 0.0
2021-Jan-27 Wed 6.41 6.43 ### ### 35.4 35.4 0.0
2021-Jan-25 Mon 6.52 6.52 ### 6.42 603,457 ### ### ### 0.5
2021-Jan-22 Fri ### ### 6.46 6.5 29.3 29.3 0.5
2021-Jan-21 Thu 6.56 ### 6.55 ### 789,847 2,586,748 ### ### 0.0
2021-Jan-20 Wed ### ### 6.545 ### ### ### 0.0
2021-Jan-19 Tue 6.7 6.74 ### ### 634,779 ### ### ### 0.0
2021-Jan-18 Mon 6.48 6.7 6.44 ### 960,228 ### ### ### 0.0
2021-Jan-15 Fri 6.59 ### 6.44 6.48 1,618,848 ### 20.8 20.8 0.5
2021-Jan-14 Thu ### 6.75 ### ### 717,571 ### 66.1 66.1 0.0
2021-Jan-13 Wed 6.77 6.89 ### 6.73 ### ### ###
2021-Jan-12 Tue ### ### ### 6.77 ### ### ###
2021-Jan-11 Mon 6.55 ### 6.55 ### 85.3 85.3 0.0
2021-Jan-08 Fri 6.44 ### 6.44 ### 1,092,774 ### 83.2 83.2 0.0
2021-Jan-07 Thu 6.46 6.58 6.41 6.57 919,877 ### ### ### ###
2021-Jan-06 Wed 6.41 6.54 ### ### 654,021 2,138,648 ### ### 0.0
2021-Jan-05 Tue 6.55 ### 6.47 6.5 856,757 ### ### ### 0.5
2021-Jan-04 Mon ### ### 6.555 6.56 25.0 25.0 0.5
2020-Dec-31 Thu ### ### 6.53 6.53 ### ### ###
2020-Dec-30 Wed 6.7 6.73 6.57 ### ### ### 0.0
2020-Dec-29 Tue 6.74 6.77 ### ### 347,150 ### ### ### 0.0
2020-Dec-24 Thu 6.73 6.74 ### ### ### ### 0.0
2020-Dec-23 Wed ### 6.74 ### ### 67.8 67.8 0.0
2020-Dec-22 Tue ### 6.75 6.53 6.59 667,720 ### 45.0 45.0 ###
2020-Dec-21 Mon ### 6.72 ### ### 70.6 70.6 0.0
2020-Dec-18 Fri 6.84 6.84 ### 6.7 26.5 26.5 0.5
2020-Dec-17 Thu 6.82 6.85 ### 6.83 ### ### 0.5
2020-Dec-16 Wed 6.77 ### 6.74 6.77 1,014,986 ### ### ### ###
2020-Dec-15 Tue ### 6.76 ### ### ### ### 0.0
2020-Dec-14 Mon ### 6.83 ### 6.72 1,139,327 ### 83.5 83.5 0.5
2020-Dec-11 Fri 6.8 6.82 6.57 ### ### ### 0.0
2020-Dec-10 Thu ### ### 6.83 6.87 41.3 41.3 ###
2020-Dec-09 Wed ### ### 6.87 7 ### ### 0.5
2020-Dec-08 Tue 7.2 7.25 ### ### 1,578,356 5,721,540 ### ### 0.0
2020-Dec-07 Mon 7.27 ### 7.22 7.27 2,822,649 ### ### ### ###
2020-Dec-04 Fri ### 7.28 ### 7.2 78.3 78.3 0.5
2020-Dec-03 Thu 7 ### ### ### ### ### 0.0
2020-Dec-02 Wed 7.29 ### ### 7.21 3,072,341 0 30.6 30.6 ###
2020-Dec-01 Tue ### 7.26 ### ### 81.5 81.5 0.0
2020-Nov-30 Mon ### 7.2 ### ### ### ### 0.0
2020-Nov-27 Fri ### 7 6.83 ### 1,780,779 12,314,086 ### ### 0.0
2020-Nov-26 Thu ### ### ### 6.86 2,073,577 0 87.4 87.4 0.5
2020-Nov-25 Wed 6.47 ### 6.45 6.59 2,332,073 ### 82.4 82.4 ###
2020-Nov-24 Tue 6.21 6.41 6.21 ### 1,369,643 8,642,447 ### ### 0.0
2020-Nov-23 Mon 6.2 6.28 ### 6.2 1,086,389 ### ### ### 0.4
2020-Nov-20 Fri ### 6.24 ### ### 1,832,776 ### 67.2 67.2 0.0
2020-Nov-19 Thu ### ### ### ### 3,510,774 0 39.3 39.3 0.0
2020-Nov-18 Wed ### ### ### ### 3,672,648 0 ### ### 0.0
2020-Nov-17 Tue ### ### 6 ### 23.6 23.6 0.0
2020-Nov-16 Mon ### ### ### ### 119,282 0 79.6 79.6 0.0
2020-Nov-13 Fri 6 ### ### ### 25.4 25.4 0.0
2020-Nov-12 Thu 6.46 6.53 ### ### ### ### 0.0
2020-Nov-11 Wed 6.4 6.48 ### ### 4,717,488 ### ### ### 0.0
2020-Nov-10 Tue 6.29 ### 6.22 6.29 2,421,755 7,531,658 ### ### ###
2020-Nov-09 Mon ### ### ### ### 1,646,943 0 58.4 58.4 0.0
2020-Nov-06 Fri ### ### ### ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 3,607,878 0 ### ### 0.0
2020-Nov-04 Wed 6.55 ### 6.275 ### ### ### 0.0
2020-Nov-03 Tue 6.76 ### ### 6.89 ### ### 0.5
2020-Nov-02 Mon 6.45 6.5 ### 6.4 1,662,053 5,401,672 ### ### 0.5
2020-Oct-30 Fri 6.53 6.59 ### 6.47 2,125,323 ### 43.9 43.9 0.5
2020-Oct-29 Thu ### 6.74 6.52 6.57 1,615,047 ### ### ### ###
2020-Oct-28 Wed ### 6.86 6.57 6.72 1,491,858 10,017,826 75.7 75.7 0.5
2020-Oct-27 Tue ### 6.725 6.58 ### 54.0 54.0 0.0
2020-Oct-26 Mon 6.76 6.84 6.7 6.76 829,955 ### 77.1 77.1 0.5
2020-Oct-23 Fri 6.8 6.845 6.75 6.8 70.2 70.2 0.5
2020-Oct-22 Thu 6.59 6.8 6.55 6.77 ### ### ###
2020-Oct-21 Wed ### 6.75 6.58 6.71 578,628 3,856,555 72.7 72.7 ###
2020-Oct-20 Tue ### 6.74 6.51 ### 1,653,624 10,955,259 ### ### 0.0
2020-Oct-19 Mon ### 6.8 ### 6.77 81.9 81.9 ###
2020-Oct-16 Fri 6.58 ### 6.47 6.55 36.3 36.3 0.5
2020-Oct-15 Thu ### 6.74 6.345 6.57 ### ### ###
2020-Oct-14 Wed ### ### ### 6.26 2,083,275 0 76.8 76.8 0.4
2020-Oct-13 Tue ### ### ### ### 703,556 0 41.3 41.3 0.0
2020-Oct-12 Mon ### ### ### ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### ### ### 0.0
2020-Oct-08 Thu 5.85 ### 5.82 ### ### ### 0.0
2020-Oct-07 Wed ### 5.85 ### 5.79 1,735,383 ### ### ### ###
2020-Oct-06 Tue ### 5.7 5.57 ### ### ### 0.0
2020-Oct-05 Mon ### ### 5.51 5.56 1,153,879 ### 19.0 19.0 0.4
2020-Oct-02 Fri 5.56 ### 5.46 5.48 1,677,683 4,580,074 ### ### ###
2020-Oct-01 Thu 5.45 5.59 5.45 5.54 1,295,645 ### 76.8 76.8 0.4
2020-Sep-30 Wed 5.58 5.59 ### 5.46 ### ### ###
2020-Sep-29 Tue ### 5.77 ### 5.76 1,277,578 ### 86.2 86.2 ###
2020-Sep-28 Mon 5.55 5.57 5.48 5.57 ### ### 0.4
2020-Sep-25 Fri 5.51 ### 5.5 5.52 800,156 2,200,429 ### ### 0.4
2020-Sep-24 Thu ### 5.57 ### 5.53 1,191,054 3,317,085 91.8 91.8 ###
2020-Sep-23 Wed 5.45 5.52 5.41 5.41 1,286,646 7,031,520 30.9 30.9 ###
2020-Sep-22 Tue 5.48 5.5 ### ### ### ### 0.0
2020-Sep-21 Mon 5.59 ### 5.52 5.55 758,773 ### 41.5 41.5 ###
2020-Sep-18 Fri ### ### 5.44 5.56 2,651,345 7,211,658 29.2 29.2 0.4
2020-Sep-17 Thu 5.53 ### 5.48 5.55 ### ### ###
2020-Sep-16 Wed 5.43 5.58 ### 5.53 1,879,346 5,243,375 76.7 76.7 ###
2020-Sep-15 Tue 5.5 5.5 5.42 5.44 ### ### 0.4
2020-Sep-14 Mon 5.59 5.59 5.42 5.5 ### ### 0.4
2020-Sep-11 Fri ### 5.55 ### 5.48 865,648 2,402,173 ### ### ###
2020-Sep-10 Thu 5.44 5.52 5.41 5.48 1,356,040 7,410,758 ### ### ###


1 2 3 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 2025-05-18 23:07:54 thru 2025-05-18 23:07:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000