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 24-Apr-24 03:19:39 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:
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

(PFP) PROPEL FUNERAL PARTNERS LIMITED Daily Prices...

     Prev Section TOC    Company Info for PFP    Limits Next Section


Company Details for (PFP) PROPEL FUNERAL PARTNERS LIMITED

Listing Code PFP
Listing Name PROPEL FUNERAL PARTNERS LIMITED
GICS Sector Consumer Services
ISIN Name PENFOLD (W.C.)
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PFP8


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for PFP .. Friday 10th November 2023

PFP 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 ### ### ###
MAX 5.85 6,380,659 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (PFP) PROPEL FUNERAL PARTNERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2024-Apr-23 Tue 5.5 5.51 5.43 5.43 40,950 ### ### ### 0.4
2024-Apr-22 Mon ### 5.52 ### 5.52 ### ### 0.4
2024-Apr-19 Fri ### ### ### ### 177,347 0 78.5 78.5 0.0
2024-Apr-18 Thu ### ### ### ### 64.9 64.9 0.0
2024-Apr-17 Wed 5.21 ### ### ### 293,182 0 ### ### 0.0
2024-Apr-16 Tue 5.25 ### 5.22 5.22 122,941 320,876 ### ### 0.4
2024-Apr-15 Mon ### ### 5.23 5.27 75,528 ### 28.5 28.5 ###
2024-Apr-12 Fri ### ### ### ### ### ### 0.0
2024-Apr-11 Thu ### ### ### ### 165,274 0 29.5 29.5 0.0
2024-Apr-10 Wed ### 5.41 ### 5.41 305,142 ### ### ### ###
2024-Apr-09 Tue ### ### ### ### 26.7 26.7 0.0
2024-Apr-08 Mon ### 5.44 ### ### ### ### 0.0
2024-Apr-05 Fri 5.44 5.44 5.27 ### 468,654 2,509,642 ### ### 0.0
2024-Apr-04 Thu 5.4 5.57 5.4 5.57 85.0 85.0 0.4
2024-Apr-03 Wed ### ### ### 5.42 112,285 0 13.8 13.8 0.4
2024-Apr-02 Tue 5.55 ### 5.51 ### 74.9 74.9 0.0
2024-Mar-28 Thu 5.71 5.71 5.59 5.59 110,587 ### ### ### ###
2024-Mar-27 Wed 5.72 5.73 ### ### 26.5 26.5 0.0
2024-Mar-26 Tue 5.7 5.72 ### ### ### ### 0.0
2024-Mar-25 Mon ### 5.75 ### 5.73 79.5 79.5 ###
2024-Mar-22 Fri ### 5.73 ### ### 132,447 ### 36.4 36.4 0.0
2024-Mar-21 Thu 5.52 ### 5.52 ### 66,751 ### ### ### 0.0
2024-Mar-20 Wed ### ### ### ### 243,970 0 ### ### 0.0
2024-Mar-19 Tue ### ### 5.55 ### 56,281 156,179 32.1 32.1 0.0
2024-Mar-18 Mon ### ### 5.54 ### 68,441 189,581 75.1 75.1 0.0
2024-Mar-15 Fri 5.75 5.77 ### ### ### ### 0.0
2024-Mar-14 Thu ### 5.84 ### 5.75 179,128 523,053 80.9 80.9 ###
2024-Mar-13 Wed 5.72 5.85 5.71 5.82 189,421 1,094,853 81.6 81.6 0.4
2024-Mar-12 Tue ### 5.76 ### 5.7 209,448 ### 66.1 66.1 0.4
2024-Mar-11 Mon 5.7 5.73 5.645 ### 42.4 42.4 0.0
2024-Mar-08 Fri 5.73 5.81 ### 5.71 867,449 ### ### ### 0.4
2024-Mar-07 Thu 5.52 5.75 5.52 5.75 369,286 2,080,926 ### ### ###
2024-Mar-06 Wed 5.45 5.5 5.41 5.48 71.7 71.7 ###
2024-Mar-05 Tue 5.46 5.54 5.44 5.46 220,453 1,210,286 71.2 71.2 ###
2024-Mar-04 Mon 5.56 5.56 ### 5.53 263,529 ### 33.4 33.4 ###
2024-Mar-01 Fri ### ### 5.46 ### 31.1 31.1 0.0
2024-Feb-29 Thu ### 5.82 5.52 5.81 351,626 ### 80.7 80.7 ###
2024-Feb-28 Wed 5.83 5.83 5.59 5.59 226,582 1,293,783 10.7 10.7 ###
2024-Feb-27 Tue ### 5.74 ### 5.72 268,674 ### ### ### 0.4
2024-Feb-26 Mon 5.48 5.75 5.47 5.71 374,555 2,101,253 ### ### 0.4
2024-Feb-23 Fri 5.5 5.58 5.4 5.47 36.1 36.1 ###
2024-Feb-22 Thu 5.43 5.55 5.42 5.44 68.2 68.2 0.4
2024-Feb-21 Wed 5.46 5.52 ### 5.43 35.8 35.8 0.4
2024-Feb-20 Tue 5.4 5.47 ### 5.47 80.0 80.0 ###
2024-Feb-19 Mon ### 5.42 ### 5.41 ### ### ###
2024-Feb-16 Fri 5.27 5.4 5.27 ### 690,458 ### ### ### 0.0
2024-Feb-15 Thu 5.4 5.46 ### ### 77,952 ### 32.7 32.7 0.0
2024-Feb-14 Wed ### ### 5.29 5.4 ### ### 0.4
2024-Feb-13 Tue 5.23 ### 5.23 ### ### ### 0.0
2024-Feb-12 Mon ### ### 5.25 5.25 ### ### 0.4
2024-Feb-09 Fri ### ### ### ### 103,921 0 ### ### 0.0
2024-Feb-08 Thu 5.5 5.5 ### 5.4 ### ### 0.4
2024-Feb-07 Wed 5.45 5.5 5.4 5.47 145,087 790,724 ### ### ###
2024-Feb-06 Tue 5.45 5.46 5.4 5.4 275,356 1,495,183 27.5 27.5 0.4
2024-Feb-05 Mon 5.53 ### 5.43 5.46 31.4 31.4 ###
2024-Feb-02 Fri ### 5.48 5.25 5.48 85.3 85.3 ###
2024-Feb-01 Thu ### ### 5.29 ### 295,555 781,742 35.1 35.1 0.0
2024-Jan-31 Wed 5.2 ### ### ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 0 0.0
2024-Jan-29 Mon 5.27 ### 5.25 ### 129,059 338,779 84.7 84.7 0.0
2024-Jan-25 Thu ### ### 5.25 5.25 222,971 ### ### ### 0.4
2024-Jan-24 Wed 5.25 ### 5.25 ### 104,252 ### 79.8 79.8 0.0
2024-Jan-23 Tue 5.26 5.4 5.25 ### 155,480 ### 76.8 76.8 0.0
2024-Jan-22 Mon 5.27 ### 5.26 5.26 145,272 ### 41.6 41.6 0.4
2024-Jan-19 Fri ### ### 5.27 ### 125,487 330,658 ### ### 0.0
2024-Jan-18 Thu ### 5.41 5.25 ### 200,921 ### 26.0 26.0 0.0
2024-Jan-17 Wed 5.25 ### 5.245 ### ### ### 0.0
2024-Jan-16 Tue 5.25 5.29 5.23 5.25 67,525 355,181 76.6 76.6 0.4
2024-Jan-15 Mon 5.25 ### ### 5.25 70.8 70.8 0.4
2024-Jan-12 Fri ### ### 5.2 5.2 62,080 ### 16.5 16.5 ###
2024-Jan-11 Thu 5.2 ### ### ### ### ### 0.0
2024-Jan-10 Wed 5.2 5.2 ### 5.2 53,052 ### ### ### ###
2024-Jan-09 Tue ### 5.2 ### ### ### ### 0.0
2024-Jan-08 Mon ### ### 5 ### 39,048 97,620 43.4 43.4 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu 5.2 5.2 ### ### 41,970 109,122 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 45,350 0 ### ### 0.0
2024-Jan-02 Tue ### 5.2 ### ### 30.4 30.4 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed ### 5.2 ### ### 54,349 ### 76.0 76.0 0.0
2023-Dec-22 Fri ### ### ### ### 56,325 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### 74.5 74.5 0.0
2023-Dec-20 Wed ### ### ### ### 40,227 0 ### ### 0.0
2023-Dec-19 Tue 5 ### ### ### 214,323 0 83.3 83.3 0.0
2023-Dec-18 Mon ### 5 ### 5 37,851 94,627 ### ### 0.4
2023-Dec-15 Fri ### ### ### ### 89,372 0 73.1 73.1 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 4.85 ### 4.85 ### 88.2 88.2 0.0
2023-Dec-12 Tue 4.81 ### 4.78 ### 92,440 ### 87.2 87.2 0.0
2023-Dec-11 Mon 4.8 4.83 4.78 4.78 ### ### ###
2023-Dec-08 Fri 4.83 4.83 4.71 4.8 114,343 ### 25.3 25.3 0.3
2023-Dec-07 Thu 4.81 4.81 4.74 4.78 31.5 31.5 ###
2023-Dec-06 Wed 4.78 4.8 4.745 4.78 58.5 58.5 ###
2023-Dec-05 Tue 4.89 4.89 4.76 4.8 28.1 28.1 0.3
2023-Dec-04 Mon 4.87 4.88 4.75 4.85 96,777 465,981 35.2 35.2 ###
2023-Dec-01 Fri 4.88 ### 4.76 4.78 21.4 21.4 ###
2023-Nov-30 Thu 4.89 ### 4.855 ### 86,986 211,158 ### ### 0.0
2023-Nov-29 Wed ### ### 4.8 4.82 545,475 1,309,140 23.5 23.5 0.3
2023-Nov-28 Tue 4.88 ### 4.84 4.84 ### ### 0.3
2023-Nov-27 Mon 4.88 ### 4.76 4.87 242,050 576,079 45.9 45.9 0.3
2023-Nov-24 Fri 4.85 ### 4.82 ### 161,889 390,152 ### ### 0.0
2023-Nov-23 Thu 4.8 4.86 4.76 4.84 365,426 ### ### ### 0.3
2023-Nov-22 Wed 4.81 4.84 4.76 4.8 ### ### 0.3
2023-Nov-21 Tue 4.89 4.89 4.77 4.8 ### ### 0.3
2023-Nov-20 Mon 4.83 4.85 4.77 4.78 ### ### ###
2023-Nov-17 Fri ### ### 4.79 4.83 147,624 353,559 ### ### 0.3
2023-Nov-16 Thu 4.83 ### 4.82 ### ### ### 0.0
2023-Nov-15 Wed 4.74 4.86 4.74 4.81 248,529 ### 78.0 78.0 ###
2023-Nov-14 Tue ### 4.74 ### 4.74 28,372 67,241 ### ### 0.3
2023-Nov-13 Mon 4.72 4.73 ### ### ### ### 0.0
2023-Nov-10 Fri 4.73 4.73 ### 4.7 19,622 ### 30.4 30.4 0.3
2023-Nov-09 Thu 4.75 4.76 ### 4.74 38.7 38.7 0.3
2023-Nov-08 Wed 4.7 4.76 ### 4.71 66.4 66.4 ###
2023-Nov-07 Tue ### 4.7 ### ### ### ### 0.0
2023-Nov-06 Mon ### 4.7 ### ### 53,675 ### ### ### 0.0
2023-Nov-03 Fri 4.51 ### 4.51 4.59 ### ### 0.3
2023-Nov-02 Thu 4.44 ### 4.44 4.49 73.0 73.0 ###
2023-Nov-01 Wed 4.46 4.49 4.41 4.43 32.2 32.2 ###
2023-Oct-31 Tue 4.53 4.53 4.46 4.46 27.0 27.0 0.3
2023-Oct-30 Mon 4.5 4.54 4.48 4.53 43,923 ### ### ### ###
2023-Oct-27 Fri 4.53 4.56 4.51 4.54 60,420 ### ### ### 0.3
2023-Oct-26 Thu 4.55 4.57 4.51 4.51 33,182 150,646 ### ### 0.3
2023-Oct-25 Wed 4.58 4.58 4.53 4.57 ### ### ###
2023-Oct-24 Tue 4.54 ### 4.5 4.58 210,844 ### 74.8 74.8 0.3
2023-Oct-23 Mon 4.5 ### 4.5 4.53 ### ### ###
2023-Oct-20 Fri 4.5 4.52 4.41 4.41 19.8 19.8 ###
2023-Oct-19 Thu 4.41 4.48 4.4 4.48 54,326 ### 81.7 81.7 ###
2023-Oct-18 Wed 4.5 4.5 4.41 4.41 181,172 807,121 ### ### ###
2023-Oct-17 Tue 4.45 4.47 4.4 4.45 ### ### 0.3
2023-Oct-16 Mon 4.4 4.41 ### ### ### ### 0.0
2023-Oct-13 Fri 4.4 4.4 ### ### 33.6 33.6 0.0
2023-Oct-12 Thu ### 4.4 ### 4.4 ### ### 0.3
2023-Oct-11 Wed 4.28 ### 4.28 ### 28,348 ### 81.3 81.3 0.0
2023-Oct-10 Tue ### ### 4.25 4.25 ### ### ###
2023-Oct-09 Mon ### ### ### ### ### ### 0.0
2023-Oct-06 Fri ### ### ### ### ### ### 0.0
2023-Oct-05 Thu 4.49 4.49 4.345 ### 18.1 18.1 0.0
2023-Oct-04 Wed ### 4.44 4.28 ### 78.6 78.6 0.0
2023-Oct-03 Tue ### ### ### ### 550,726 0 81.3 81.3 0.0
2023-Oct-02 Mon ### ### 4.29 ### 14,624 ### 27.2 27.2 0.0
2023-Sep-29 Fri ### ### ### ### 65,345 0 ### ### 0.0
2023-Sep-28 Thu ### ### 4.28 ### 68.1 68.1 0.0
2023-Sep-27 Wed ### ### 4.28 ### 68.1 68.1 0.0
2023-Sep-26 Tue ### ### 4.29 ### 29,455 63,180 35.3 35.3 0.0
2023-Sep-25 Mon ### 4.48 ### ### 4,070 ### 66.4 66.4 0.0
2023-Sep-22 Fri ### ### 4.25 ### 59,343 ### 28.0 28.0 0.0
2023-Sep-21 Thu ### ### 4.29 ### 98,787 ### ### ### 0.0
2023-Sep-20 Wed ### ### 4.2 4.26 35,978 75,553 ### ### 0.3
2023-Sep-19 Tue 4.4 4.41 ### ### 35,877 ### 19.7 19.7 0.0
2023-Sep-18 Mon 4.49 4.49 ### 4.4 46,444 ### 25.1 25.1 0.3
2023-Sep-15 Fri 4.5 4.52 ### 4.49 123,820 ### ### ### ###
2023-Sep-14 Thu 4.57 ### 4.47 4.51 21.6 21.6 0.3
2023-Sep-13 Wed 4.51 ### 4.48 4.57 ### ### ###
2023-Sep-12 Tue 4.48 4.51 ### 4.51 74.4 74.4 0.3
2023-Sep-11 Mon 4.5 4.5 4.4 4.43 123,158 548,053 ### ### ###
2023-Sep-08 Fri 4.49 ### 4.42 4.46 108,927 240,728 28.4 28.4 0.3
2023-Sep-07 Thu 4.47 4.49 ### 4.49 ### ### ###
2023-Sep-06 Wed 4.5 4.5 4.43 4.5 72,328 322,944 72.6 72.6 ###
2023-Sep-05 Tue 4.46 4.5 4.43 4.5 78.9 78.9 ###
2023-Sep-04 Mon 4.42 4.47 4.4 4.46 34,688 153,841 76.5 76.5 0.3
2023-Sep-01 Fri 4.5 4.5 4.42 4.42 21.0 21.0 0.3
2023-Aug-31 Thu 4.42 4.44 ### 4.43 ### ### ###
2023-Aug-30 Wed ### 4.47 ### 4.42 94,920 212,146 74.6 74.6 0.3
2023-Aug-29 Tue 4.43 4.43 ### 4.41 ### ### ###
2023-Aug-28 Mon ### 4.43 ### 4.4 ### ### 0.3
2023-Aug-25 Fri 4.29 ### 4.25 ### 79.7 79.7 0.0
2023-Aug-24 Thu 4.2 ### 4.2 4.22 40,753 85,581 ### ### ###
2023-Aug-23 Wed 4.22 4.22 ### 4.22 ### ### ###
2023-Aug-22 Tue ### 4.25 ### 4.24 78.2 78.2 0.3
2023-Aug-21 Mon 4.2 4.26 ### ### 39.5 39.5 0.0
2023-Aug-18 Fri 4.2 4.25 ### ### 25.3 25.3 0.0
2023-Aug-17 Thu 4.29 4.29 4.2 4.26 32.5 32.5 0.3
2023-Aug-16 Wed 4.26 ### 4.22 4.29 ### ### ###
2023-Aug-15 Tue ### ### 4.25 4.26 8,374 ### ### ### 0.3
2023-Aug-14 Mon ### ### ### ### 82.3 82.3 0.0
2023-Aug-11 Fri ### ### 4.27 ### ### ### 0.0
2023-Aug-10 Thu ### ### 4.25 ### ### ### 0.0
2023-Aug-09 Wed ### ### 4.25 4.29 ### ### ###
2023-Aug-08 Tue ### ### ### ### ### ### 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri 4.4 4.4 ### ### ### ### 0.0
2023-Aug-03 Thu 4.42 4.42 ### ### 29.5 29.5 0.0
2023-Aug-02 Wed ### 4.43 ### 4.43 ### ### ###
2023-Aug-01 Tue ### 4.42 ### ### 15,644 34,573 71.6 71.6 0.0
2023-Jul-31 Mon 4.4 4.4 ### 4.4 24,357 53,585 ### ### 0.3
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu 4.24 ### 4.24 ### 45,822 97,142 87.8 87.8 0.0
2023-Jul-26 Wed 4.26 4.26 4.23 4.24 10,087 ### ### ### 0.3
2023-Jul-25 Tue 4.22 4.28 4.22 4.22 73.4 73.4 ###
2023-Jul-24 Mon 4.25 4.25 4.21 4.22 36.8 36.8 ###
2023-Jul-21 Fri 4.25 4.27 4.2 4.2 7,926 ### ### ### ###
2023-Jul-20 Thu 4.24 4.24 ### 4.2 22,772 48,276 ### ### ###
2023-Jul-19 Wed ### 4.23 ### 4.23 26,125 55,254 78.6 78.6 0.3
2023-Jul-18 Tue ### 4.2 ### 4.2 91,257 ### ### ### ###
2023-Jul-17 Mon ### ### ### ### 21,842 0 82.5 82.5 0.0
2023-Jul-14 Fri ### ### ### ### 19.6 19.6 0.0
2023-Jul-13 Thu ### 4.2 ### ### 29.7 29.7 0.0
2023-Jul-12 Wed 4.21 4.22 ### ### 53,229 ### ### ### 0.0
2023-Jul-11 Tue ### 4.21 ### 4.21 ### ### ###
2023-Jul-10 Mon 4.2 4.2 ### ### 24.2 24.2 0.0
2023-Jul-07 Fri ### 4.2 ### 4.2 ### ### ###
2023-Jul-06 Thu ### ### ### ### 80.8 80.8 0.0
2023-Jul-05 Wed 4.2 4.2 ### ### 12,085 25,378 22.8 22.8 0.0
2023-Jul-04 Tue ### 4.2 ### 4.2 ### ### ###
2023-Jul-03 Mon 4.21 4.21 ### ### 18.4 18.4 0.0
2023-Jun-30 Fri ### 4.2 ### ### 20,971 ### ### ### 0.0
2023-Jun-29 Thu ### 4.2 ### 4.2 23,053 ### 66.2 66.2 ###
2023-Jun-28 Wed ### ### ### ### 58.6 58.6 0.0
2023-Jun-27 Tue 4.2 4.2 ### ### 29.5 29.5 0.0
2023-Jun-26 Mon 4.23 4.24 ### 4.2 48,828 ### ### ### ###
2023-Jun-23 Fri ### ### 4.23 4.26 32,381 68,485 37.9 37.9 0.3
2023-Jun-22 Thu 4.29 4.29 4.26 4.29 18,589 ### 79.1 79.1 ###
2023-Jun-21 Wed ### ### 4.27 4.27 46,642 99,580 ### ### ###
2023-Jun-20 Tue 4.28 ### 4.28 ### 74.8 74.8 0.0
2023-Jun-19 Mon 4.29 ### 4.28 4.28 40.1 40.1 0.3
2023-Jun-16 Fri ### ### 4.28 4.29 128,550 ### 19.9 19.9 ###
2023-Jun-15 Thu ### ### ### ### 76.5 76.5 0.0
2023-Jun-14 Wed 4.28 ### 4.28 ### 81.3 81.3 0.0
2023-Jun-13 Tue 4.29 ### 4.27 ### 77.6 77.6 0.0
2023-Jun-09 Fri ### ### 4.25 4.27 ### ### ###
2023-Jun-08 Thu ### ### ### ### 42.7 42.7 0.0
2023-Jun-07 Wed ### ### 4.28 ### 164,375 ### ### ### 0.0
2023-Jun-06 Tue ### ### 4.28 ### 76.4 76.4 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri 4.45 4.45 ### ### ### ### 0.0
2023-Jun-01 Thu ### 4.45 ### 4.45 85.3 85.3 0.3
2023-May-31 Wed ### ### ### ### ### ### 0.0
2023-May-30 Tue ### ### ### ### 5,473 0 ### ### 0.0
2023-May-29 Mon 4.28 4.43 4.26 ### 156,746 ### ### ### 0.0
2023-May-26 Fri ### ### 4.23 4.25 ### ### ###
2023-May-25 Thu ### ### 4.27 4.27 16,279 34,755 23.0 23.0 ###
2023-May-24 Wed 4.29 ### 4.27 4.28 42.8 42.8 0.3
2023-May-23 Tue ### ### 4.29 ### ### ### 0.0
2023-May-22 Mon 4.4 4.4 ### ### ### ### 0.0
2023-May-19 Fri ### ### 4.27 ### 191,624 ### ### ### 0.0
2023-May-18 Thu ### ### 4.27 ### 25.7 25.7 0.0
2023-May-17 Wed 4.4 4.41 ### ### ### ### 0.0
2023-May-16 Tue 4.4 4.43 ### 4.41 47,623 105,484 76.7 76.7 ###
2023-May-15 Mon 4.49 4.49 4.4 4.41 27.5 27.5 ###
2023-May-12 Fri 4.4 4.48 ### 4.43 75.7 75.7 ###
2023-May-11 Thu 4.27 ### 4.24 4.26 34.9 34.9 0.3
2023-May-10 Wed ### ### 4.24 4.25 44,451 ### ### ### ###
2023-May-09 Tue 4.26 4.27 ### 4.27 64,247 ### 76.0 76.0 ###
2023-May-08 Mon 4.43 4.43 4.23 4.25 101,744 440,551 ### ### ###
2023-May-05 Fri ### ### ### ### 22,984 0 34.9 34.9 0.0
2023-May-04 Thu ### ### ### ### 75.0 75.0 0.0
2023-May-03 Wed 4.45 4.45 ### 4.44 48,845 108,680 38.6 38.6 0.3
2023-May-02 Tue 4.4 4.45 ### 4.45 ### ### 0.3
2023-May-01 Mon 4.47 4.47 4.4 4.43 54,352 241,051 ### ### ###
2023-Apr-28 Fri 4.42 4.45 ### 4.4 ### ### 0.3
2023-Apr-27 Thu 4.45 4.45 ### ### 27,174 ### 18.9 18.9 0.0
2023-Apr-26 Wed ### 4.41 ### ### 33.0 33.0 0.0
2023-Apr-24 Mon 4.43 4.45 ### 4.4 ### ### 0.3
2023-Apr-21 Fri ### 4.43 ### 4.43 53,257 ### 82.7 82.7 ###
2023-Apr-20 Thu 4.4 4.4 ### 4.4 ### ### 0.3
2023-Apr-19 Wed 4.4 4.42 ### 4.4 68.6 68.6 0.3
2023-Apr-18 Tue 4.4 4.42 ### 4.4 68,351 151,055 72.8 72.8 0.3
2023-Apr-17 Mon 4.45 4.45 ### 4.42 12,451 ### 34.7 34.7 0.3
2023-Apr-14 Fri 4.4 4.42 ### ### 10,542 ### 25.2 25.2 0.0
2023-Apr-13 Thu ### 4.42 ### 4.4 47,070 104,024 78.5 78.5 0.3
2023-Apr-12 Wed 4.46 4.46 ### 4.45 38.7 38.7 0.3
2023-Apr-11 Tue 4.4 4.43 ### ### 30,928 ### 64.8 64.8 0.0
2023-Apr-06 Thu 4.51 4.51 4.43 4.43 23.3 23.3 ###
2023-Apr-05 Wed 4.49 4.52 4.45 4.5 69.4 69.4 ###
2023-Apr-04 Tue 4.5 4.52 4.455 4.49 33.4 33.4 ###
2023-Apr-03 Mon 4.48 4.51 4.45 4.5 ### ### ###
2023-Mar-31 Fri 4.45 4.47 4.43 4.47 67.2 67.2 ###
2023-Mar-30 Thu 4.45 4.51 4.445 4.45 67,026 ### ### ### 0.3
2023-Mar-29 Wed 4.4 4.48 4.4 4.46 173,159 768,825 ### ### 0.3
2023-Mar-28 Tue 4.41 4.47 4.41 4.44 490,971 ### ### ### 0.3
2023-Mar-27 Mon ### ### ### 4.4 30,520 0 ### ### 0.3
2023-Mar-24 Fri ### ### ### ### 13,085 0 ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 81.2 81.2 0.0
2023-Mar-22 Wed 4.28 4.45 4.28 4.45 ### ### 0.3
2023-Mar-21 Tue 4.25 ### 4.22 4.28 73.1 73.1 0.3
2023-Mar-20 Mon 4.25 ### 4.23 4.23 47.5 47.5 0.3
2023-Mar-17 Fri ### ### 4.25 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 4.26 39.2 39.2 0.3
2023-Mar-15 Wed 4.48 4.48 4.25 ### 19.8 19.8 0.0
2023-Mar-14 Tue 4.23 4.28 ### 4.21 47.2 47.2 ###
2023-Mar-13 Mon ### ### 4.23 ### 40.2 40.2 0.0
2023-Mar-10 Fri ### ### 4.26 4.26 104,078 221,686 26.7 26.7 0.3
2023-Mar-09 Thu ### ### 4.26 4.29 24.8 24.8 ###
2023-Mar-08 Wed ### 4.4 4.29 ### 62,041 ### ### ### 0.0
2023-Mar-07 Tue 4.51 4.56 ### ### 17.8 17.8 0.0
2023-Mar-06 Mon ### ### 4.27 ### 37,141 ### 72.8 72.8 0.0
2023-Mar-03 Fri ### ### ### ### 24.3 24.3 0.0
2023-Mar-02 Thu 4.46 4.48 ### ### 34,187 76,578 22.5 22.5 0.0
2023-Mar-01 Wed 4.41 4.46 ### 4.46 27,088 ### 73.0 73.0 0.3
2023-Feb-28 Tue 4.43 4.43 ### 4.42 39,048 ### ### ### 0.3
2023-Feb-27 Mon ### 4.43 ### 4.4 57,046 126,356 79.5 79.5 0.3
2023-Feb-24 Fri ### 4.41 ### 4.4 69.4 69.4 0.3
2023-Feb-23 Thu 4.47 4.49 ### 4.4 26.2 26.2 0.3
2023-Feb-22 Wed 4.41 4.51 4.41 4.48 ### ### ###
2023-Feb-21 Tue 4.44 4.44 4.29 4.4 28.8 28.8 0.3
2023-Feb-20 Mon 4.45 4.45 ### 4.45 14,652 ### ### ### 0.3
2023-Feb-17 Fri 4.28 4.45 4.28 4.44 ### ### 0.3
2023-Feb-16 Thu 4.42 4.42 4.28 4.4 30.5 30.5 0.3
2023-Feb-15 Wed 4.4 4.43 ### 4.41 ### ### ###
2023-Feb-14 Tue 4.41 4.45 ### 4.41 15,650 34,821 ### ### ###
2023-Feb-13 Mon ### ### ### ### ### ### 0.0
2023-Feb-10 Fri ### ### 4.25 ### 15,086 32,057 37.3 37.3 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed ### ### 4.27 ### ### ### 0.0
2023-Feb-07 Tue 4.25 ### 4.25 ### 50,472 107,253 88.1 88.1 0.0
2023-Feb-06 Mon ### ### 4.25 4.26 5,823 12,373 ### ### 0.3
2023-Feb-03 Fri 4.25 ### 4.21 ### ### ### 0.0
2023-Feb-02 Thu 4.25 ### 4.21 ### 89,273 ### ### ### 0.0
2023-Feb-01 Wed 4.27 4.27 4.2 4.22 30.1 30.1 ###
2023-Jan-31 Tue 4.29 4.29 ### ### 27.4 27.4 0.0
2023-Jan-30 Mon ### ### 4.29 4.29 14,781 ### 34.1 34.1 ###
2023-Jan-27 Fri ### ### 4.29 ### 71,949 ### 71.2 71.2 0.0
2023-Jan-25 Wed 4.28 ### 4.25 4.27 ### ### ###
2023-Jan-24 Tue 4.28 ### 4.26 4.28 ### ### 0.3
2023-Jan-23 Mon ### ### 4.27 4.28 ### ### 0.3
2023-Jan-20 Fri ### 4.43 4.28 ### ### ### 0.0
2023-Jan-19 Thu 4.48 4.48 ### ### 11,189 ### ### ### 0.0
2023-Jan-18 Wed ### 4.42 ### 4.42 60,888 ### 78.3 78.3 0.3
2023-Jan-17 Tue ### 4.48 4.23 4.4 68,589 ### 87.3 87.3 0.3
2023-Jan-16 Mon 4.27 ### 4.24 4.25 51,685 109,572 ### ### ###
2023-Jan-13 Fri 4.25 ### 4.25 ### 76.4 76.4 0.0
2023-Jan-12 Thu ### ### 4.26 ### 4,975 ### ### ### 0.0
2023-Jan-11 Wed ### ### 4.26 4.27 12.5 12.5 ###
2023-Jan-10 Tue ### ### 4.28 ### 9,252 ### ### ### 0.0
2023-Jan-09 Mon 4.25 4.4 4.25 ### ### ### 0.0
2023-Jan-06 Fri ### ### 4.23 4.23 257 543 ### ### 0.3
2023-Jan-05 Thu ### ### 4.24 ### ### ### 0.0
2023-Jan-04 Wed ### ### 4.25 4.29 17.4 17.4 ###
2023-Jan-03 Tue ### ### 4.25 ### 12,048 ### 81.5 81.5 0.0
2022-Dec-30 Fri ### ### 4.29 ### 7,174 15,388 ### ### 0.0
2022-Dec-29 Thu 4.44 4.44 4.27 ### 24.5 24.5 0.0
2022-Dec-28 Wed 4.44 4.44 ### 4.44 76.5 76.5 0.3
2022-Dec-23 Fri 4.5 4.5 4.28 ### 15.3 15.3 0.0
2022-Dec-22 Thu ### 4.44 ### 4.44 88.8 88.8 0.3
2022-Dec-21 Wed 4.28 ### 4.26 ### 11,947 25,447 ### ### 0.0
2022-Dec-20 Tue ### ### 4.25 4.28 31,623 ### 45.5 45.5 0.3
2022-Dec-19 Mon ### ### 4.26 ### 27,055 57,627 72.7 72.7 0.0
2022-Dec-16 Fri ### ### ### 4.29 25,050 0 85.9 85.9 ###
2022-Dec-15 Thu 4.21 4.22 ### ### 686,921 ### ### ### 0.0
2022-Dec-14 Wed ### ### ### 4.25 84.7 84.7 ###
2022-Dec-13 Tue 4.23 4.23 ### ### 34,382 ### ### ### 0.0
2022-Dec-12 Mon 4.28 4.28 ### ### ### ### 0.0
2022-Dec-09 Fri 4.22 4.28 ### 4.28 48,620 104,046 82.5 82.5 0.3
2022-Dec-08 Thu ### 4.22 ### 4.21 61,122 ### 86.1 86.1 ###
2022-Dec-07 Wed 4.25 4.25 ### ### 80,540 171,147 21.9 21.9 0.0
2022-Dec-06 Tue ### ### 4.2 4.22 25.9 25.9 ###
2022-Dec-05 Mon 4.44 4.45 ### ### 78,785 ### ### ### 0.0
2022-Dec-02 Fri 4.47 4.47 ### ### 91,272 ### ### ### 0.0
2022-Dec-01 Thu 4.5 4.52 4.44 4.45 ### ### 0.3
2022-Nov-30 Wed 4.56 4.56 4.43 4.54 58,827 264,427 ### ### 0.3
2022-Nov-29 Tue 4.46 4.58 4.46 4.48 74.3 74.3 ###
2022-Nov-28 Mon ### ### 4.46 ### 54,170 ### 76.6 76.6 0.0
2022-Nov-25 Fri 4.4 ### 4.4 ### 35,320 ### ### ### 0.0
2022-Nov-24 Thu 4.5 4.54 4.4 4.43 16,550 73,978 26.8 26.8 ###
2022-Nov-23 Wed 4.55 4.55 4.48 4.5 31.0 31.0 ###
2022-Nov-22 Tue ### ### 4.56 4.58 36.3 36.3 0.3
2022-Nov-21 Mon 4.56 ### 4.54 ### 36,170 ### ### ### 0.0
2022-Nov-18 Fri 4.5 4.51 4.42 4.48 ### ### ###
2022-Nov-17 Thu 4.56 4.56 4.42 4.42 37,953 ### ### ### 0.3
2022-Nov-16 Wed 4.57 ### 4.4 4.55 ### ### 0.3
2022-Nov-15 Tue 4.58 4.58 4.53 4.55 ### ### 0.3
2022-Nov-14 Mon ### ### 4.52 4.53 15.5 15.5 ###
2022-Nov-11 Fri 4.55 ### 4.52 ### 85.9 85.9 0.0
2022-Nov-10 Thu ### ### 4.53 4.55 62,844 142,341 ### ### 0.3
2022-Nov-09 Wed 4.7 4.7 4.55 ### 28.9 28.9 0.0
2022-Nov-08 Tue ### ### 4.53 4.54 ### ### 0.3
2022-Nov-07 Mon ### ### ### ### 9,326 0 ### ### 0.0
2022-Nov-04 Fri 4.56 ### 4.56 ### 10,584 ### ### ### 0.0
2022-Nov-03 Thu 4.56 ### 4.56 4.56 69.6 69.6 0.3
2022-Nov-02 Wed ### 4.7 4.55 4.55 30,528 ### 24.8 24.8 0.3
2022-Nov-01 Tue 4.7 4.71 ### 4.7 57.7 57.7 0.3
2022-Oct-31 Mon 4.73 4.73 4.5 ### 128,627 ### ### ### 0.0
2022-Oct-28 Fri 4.73 4.73 ### 4.7 363,357 ### 38.9 38.9 0.3
2022-Oct-27 Thu 4.7 4.7 ### 4.7 50,627 118,973 66.3 66.3 0.3
2022-Oct-26 Wed 4.72 4.72 ### ### 165,982 ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 7,120 0 ### ### 0.0
2022-Oct-24 Mon 4.72 4.8 4.57 ### ### ### 0.0
2022-Oct-21 Fri 4.71 4.71 ### ### 69,527 ### ### ### 0.0
2022-Oct-20 Thu ### 4.72 ### 4.72 27,054 63,847 ### ### 0.3
2022-Oct-19 Wed 4.72 4.72 ### ### 15.9 15.9 0.0
2022-Oct-18 Tue 4.75 4.75 ### 4.72 26.1 26.1 0.3
2022-Oct-17 Mon 4.78 4.78 ### ### ### ### 0.0
2022-Oct-14 Fri 4.72 4.8 ### 4.8 17,727 42,544 ### ### 0.3
2022-Oct-13 Thu ### ### 4.71 4.72 50,458 118,828 ### ### 0.3
2022-Oct-12 Wed 4.77 ### 4.77 4.83 50,226 119,789 81.3 81.3 0.3
2022-Oct-11 Tue 4.82 4.82 4.71 4.71 5,278 25,149 ### ### ###
2022-Oct-10 Mon 4.8 4.84 4.73 4.77 38.1 38.1 ###
2022-Oct-07 Fri 4.76 4.85 4.71 4.85 85.0 85.0 ###
2022-Oct-06 Thu 4.8 4.84 ### 4.83 55,278 133,772 ### ### 0.3
2022-Oct-05 Wed 4.75 4.8 4.7 4.8 ### ### 0.3
2022-Oct-04 Tue 4.73 4.73 ### ### ### ### 0.0
2022-Oct-03 Mon 4.7 4.7 ### 4.7 1,571 ### 78.4 78.4 0.3
2022-Sep-30 Fri ### 4.75 ### 4.73 78.1 78.1 0.3
2022-Sep-29 Thu 4.71 4.71 ### 4.71 5,452 ### ### ### ###
2022-Sep-28 Wed 4.71 4.71 4.59 ### 31.8 31.8 0.0
2022-Sep-27 Tue ### 4.71 4.55 4.71 24,453 ### ### ### ###
2022-Sep-26 Mon ### ### 4.56 ### 4,450 10,146 79.6 79.6 0.0
2022-Sep-23 Fri ### ### 4.55 4.55 36.4 36.4 0.3
2022-Sep-21 Wed 4.83 4.83 ### ### 12,355 ### ### ### 0.0
2022-Sep-20 Tue 4.79 4.79 ### 4.75 ### ### ###
2022-Sep-19 Mon 4.88 4.88 4.71 4.75 ### ### ###
2022-Sep-16 Fri 4.85 ### ### 4.85 76.0 76.0 ###
2022-Sep-15 Thu 4.77 4.87 ### 4.83 77.0 77.0 0.3
2022-Sep-14 Wed 4.75 4.78 ### ### 51,655 123,455 ### ### 0.0
2022-Sep-13 Tue 4.79 4.84 4.75 4.79 11,547 ### 63.3 63.3 0.3
2022-Sep-12 Mon 4.88 4.88 4.76 4.8 50,349 242,682 ### ### 0.3
2022-Sep-09 Fri ### ### 4.855 4.88 31,254 ### 26.8 26.8 0.3
2022-Sep-08 Thu 4.81 4.85 4.78 4.85 64.1 64.1 ###
2022-Sep-07 Wed 4.74 4.82 4.71 4.78 ### ### ###
2022-Sep-06 Tue 4.75 4.82 4.7 4.74 19,081 90,825 ### ### 0.3
2022-Sep-05 Mon 4.87 ### 4.7 4.7 ### ### 0.3
2022-Sep-02 Fri 4.8 4.89 4.8 4.86 ### ### 0.3
2022-Sep-01 Thu ### ### 4.74 4.74 ### ### 0.3
2022-Aug-31 Wed 4.76 ### 4.5 ### ### ### 0.0
2022-Aug-30 Tue 4.88 4.88 4.75 4.82 29,721 ### 25.3 25.3 0.3
2022-Aug-29 Mon 4.89 ### ### 4.84 7,584 0 ### ### 0.3
2022-Aug-26 Fri 4.78 4.85 4.72 4.85 ### ### ###
2022-Aug-25 Thu ### ### 4.73 4.75 42,942 101,557 9.1 9.1 ###
2022-Aug-24 Wed ### ### 4.85 ### 130,329 316,047 69.2 69.2 0.0
2022-Aug-23 Tue 4.88 ### 4.88 ### ### ### 0.0
2022-Aug-22 Mon 5 5 4.88 4.88 ### ### 0.3
2022-Aug-19 Fri ### 5 ### 5 83.7 83.7 0.4
2022-Aug-18 Thu ### ### 4.86 4.88 ### ### 0.3
2022-Aug-17 Wed ### ### 4.89 ### 79.6 79.6 0.0
2022-Aug-16 Tue ### ### 4.85 4.89 ### ### ###
2022-Aug-15 Mon ### ### 4.89 ### 38,687 94,589 ### ### 0.0
2022-Aug-12 Fri 4.79 ### 4.78 ### 54,723 130,787 ### ### 0.0
2022-Aug-11 Thu 4.78 4.79 4.72 4.79 ### ### 0.3
2022-Aug-10 Wed ### 4.79 ### 4.78 86.8 86.8 ###
2022-Aug-09 Tue ### ### ### ### 22,641 0 ### ### 0.0
2022-Aug-08 Mon 4.71 4.73 ### ### 37,753 89,285 ### ### 0.0
2022-Aug-05 Fri 4.72 4.76 ### 4.73 36,550 86,989 ### ### 0.3
2022-Aug-04 Thu 4.7 4.77 ### 4.72 ### ### 0.3
2022-Aug-03 Wed ### 4.75 ### 4.7 71.4 71.4 0.3
2022-Aug-02 Tue 4.7 4.75 ### 4.7 70.0 70.0 0.3
2022-Aug-01 Mon ### ### ### ### 22,872 0 ### ### 0.0
2022-Jul-29 Fri 4.71 4.71 ### 4.7 13,588 ### 36.7 36.7 0.3
2022-Jul-28 Thu 4.7 4.77 ### 4.71 ### ### ###
2022-Jul-27 Wed ### ### ### ### 145 0 65.7 65.7 0.0
2022-Jul-26 Tue 4.72 4.75 ### ### 39,285 ### 34.6 34.6 0.0
2022-Jul-25 Mon 4.73 4.8 4.71 4.71 ### ### ###
2022-Jul-22 Fri ### 4.76 ### 4.71 80.9 80.9 ###
2022-Jul-21 Thu 4.7 4.72 ### ### 45,881 108,279 19.1 19.1 0.0
2022-Jul-20 Wed ### ### ### ### 5,557 0 ### ### 0.0
2022-Jul-19 Tue 4.55 4.73 4.55 ### 13,370 ### 87.3 87.3 0.0
2022-Jul-18 Mon 4.76 4.76 4.56 4.56 10.1 10.1 0.3
2022-Jul-15 Fri ### 4.78 ### 4.76 ### ### ###
2022-Jul-14 Thu 4.75 4.75 ### 4.7 75,984 ### ### ### 0.3
2022-Jul-13 Wed 4.72 4.76 4.72 4.76 ### ### ###
2022-Jul-12 Tue ### 4.75 4.655 4.71 ### ### ###
2022-Jul-11 Mon 4.78 4.79 ### ### 36.5 36.5 0.0
2022-Jul-08 Fri 4.8 4.8 ### ### 12.0 12.0 0.0
2022-Jul-07 Thu 4.75 ### ### 4.8 76,377 0 ### ### 0.3
2022-Jul-06 Wed 4.72 4.77 4.71 4.75 45,355 214,982 69.1 69.1 ###
2022-Jul-05 Tue 4.71 4.8 4.7 4.75 ### ### ###
2022-Jul-04 Mon 4.76 4.78 ### 4.72 20,572 ### ### ### 0.3
2022-Jul-01 Fri 4.75 4.75 4.56 4.7 9,150 ### ### ### 0.3
2022-Jun-30 Thu ### 4.8 ### 4.73 83.4 83.4 0.3
2022-Jun-29 Wed 4.78 4.79 4.72 4.73 7,544 35,871 ### ### 0.3
2022-Jun-28 Tue 4.77 4.89 4.77 4.8 30,745 ### ### ### 0.3
2022-Jun-27 Mon ### ### ### 4.8 49,653 0 79.9 79.9 0.3
2022-Jun-24 Fri ### 4.74 ### ### 14,354 ### 48.8 48.8 0.0
2022-Jun-23 Thu 4.47 ### 4.47 ### 90.2 90.2 0.0
2022-Jun-22 Wed ### 4.53 ### 4.5 49,229 ### ### ### ###
2022-Jun-21 Tue 4.29 4.42 4.29 4.42 9,041 39,373 ### ### 0.3
2022-Jun-20 Mon 4.2 ### ### ### 58,670 0 89.4 89.4 0.0
2022-Jun-17 Fri ### ### ### ### 63.2 63.2 0.0
2022-Jun-16 Thu 4.21 4.43 4.21 4.43 90.2 90.2 ###
2022-Jun-15 Wed 4.28 ### ### 4.21 42.4 42.4 ###
2022-Jun-14 Tue 4.43 4.43 4.29 ### 48,158 ### 49.7 49.7 0.0
2022-Jun-10 Fri 4.52 ### 4.46 4.52 ### ### 0.3
2022-Jun-09 Thu 4.71 4.73 ### ### 44.7 44.7 0.0
2022-Jun-08 Wed 4.86 4.88 4.7 4.7 47,851 ### ### ### 0.3
2022-Jun-07 Tue ### 5 4.86 4.89 48.5 48.5 ###
2022-Jun-06 Mon ### ### ### ### 11,344 0 30.7 30.7 0.0
2022-Jun-03 Fri ### ### ### ### ### ### 0.0
2022-Jun-02 Thu ### ### ### ### 35.4 35.4 0.0
2022-Jun-01 Wed 5 ### ### ### 82.9 82.9 0.0
2022-May-31 Tue ### 5 ### ### 76.7 76.7 0.0
2022-May-30 Mon 5 5 ### ### 14,856 37,140 27.4 27.4 0.0
2022-May-27 Fri ### ### ### ### 11,120 0 78.5 78.5 0.0
2022-May-26 Thu ### ### 4.88 ### ### ### 0.0
2022-May-25 Wed 4.86 ### 4.86 ### 22,350 ### 92.5 92.5 0.0
2022-May-24 Tue 4.88 5.2 4.86 4.86 47.8 47.8 0.3
2022-May-23 Mon 4.8 4.88 4.8 4.88 ### ### 0.3
2022-May-20 Fri 4.87 4.88 4.79 4.8 63,842 308,676 18.5 18.5 0.3
2022-May-19 Thu 4.87 4.87 4.76 4.82 27.9 27.9 0.3
2022-May-18 Wed 4.83 4.88 4.82 4.82 36.2 36.2 0.3
2022-May-17 Tue 4.83 4.85 4.77 4.8 ### ### 0.3
2022-May-16 Mon 4.8 4.88 4.8 4.85 21,228 102,743 79.3 79.3 ###
2022-May-13 Fri 4.76 4.83 4.76 4.8 21,043 ### ### ### 0.3
2022-May-12 Thu 4.77 4.88 4.75 4.88 ### ### 0.3
2022-May-11 Wed 4.86 4.86 4.76 4.8 ### ### 0.3
2022-May-10 Tue 4.89 4.89 4.75 4.8 28,073 ### 50.6 50.6 0.3
2022-May-09 Mon 4.89 4.89 4.75 4.8 28,073 ### 50.6 50.6 0.3
2022-May-06 Fri 4.88 4.88 4.75 4.8 146,170 ### ### ### 0.3
2022-May-05 Thu 4.72 ### 4.72 ### 63,822 ### 90.5 90.5 0.0
2022-May-04 Wed ### 4.75 ### 4.7 ### ### 0.3
2022-May-03 Tue ### ### ### ### 17,479 0 ### ### 0.0
2022-May-02 Mon ### ### ### ### 6,370 0 47.8 47.8 0.0
2022-Apr-29 Fri ### ### 4.5 ### 7,382 ### 34.0 34.0 0.0
2022-Apr-28 Thu 4.56 ### ### 4.56 32,625 0 64.1 64.1 0.3
2022-Apr-27 Wed 4.58 ### 4.54 4.56 15,683 ### ### ### 0.3
2022-Apr-26 Tue ### ### 4.49 4.54 62,754 140,882 ### ### 0.3
2022-Apr-22 Fri ### ### ### ### ### ### 0.0
2022-Apr-21 Thu ### ### ### ### 33,571 0 ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 23,552 0 36.5 36.5 0.0
2022-Apr-19 Tue 4.57 ### 4.56 ### 103,981 237,076 79.8 79.8 0.0
2022-Apr-14 Thu 4.7 4.7 4.57 ### 47,828 221,682 28.1 28.1 0.0
2022-Apr-13 Wed 4.72 4.75 ### ### ### ### 0.0
2022-Apr-12 Tue ### 4.76 ### ### ### ### 0.0
2022-Apr-11 Mon ### 4.8 4.59 4.7 79.2 79.2 0.3
2022-Apr-08 Fri ### 4.75 ### 4.75 75.9 75.9 ###
2022-Apr-07 Thu 4.73 4.74 ### 4.7 ### ### 0.3
2022-Apr-06 Wed 4.7 4.75 ### 4.75 ### ### ###
2022-Apr-05 Tue 4.7 4.73 ### ### 15,372 36,354 41.6 41.6 0.0
2022-Apr-04 Mon ### 4.75 ### 4.75 ### ### ###
2022-Apr-01 Fri 4.7 4.7 ### ### 6,788 15,951 24.0 24.0 0.0
2022-Mar-31 Thu ### 4.7 ### ### 82,978 ### ### ### 0.0
2022-Mar-30 Wed 4.7 4.7 4.56 ### 37,151 ### 27.0 27.0 0.0
2022-Mar-29 Tue 4.7 4.74 ### 4.7 52,378 ### 61.3 61.3 0.3
2022-Mar-28 Mon 4.77 4.77 ### ### 33,641 ### ### ### 0.0
2022-Mar-25 Fri 4.82 4.82 ### 4.79 ### ### 0.3
2022-Mar-24 Thu 4.71 4.81 4.71 4.78 26,586 126,549 78.2 78.2 ###
2022-Mar-23 Wed 4.75 4.79 ### 4.7 ### ### 0.3
2022-Mar-22 Tue ### 4.82 4.57 4.8 86.2 86.2 0.3
2022-Mar-21 Mon 4.73 4.73 4.59 4.71 43.0 43.0 ###
2022-Mar-18 Fri 4.52 4.73 4.42 4.73 ### ### 0.3
2022-Mar-17 Thu ### ### 4.44 4.51 ### ### 0.3
2022-Mar-16 Wed ### ### 4.51 ### 25.1 25.1 0.0
2022-Mar-15 Tue 4.48 ### 4.48 4.54 6,370 ### ### ### 0.3
2022-Mar-14 Mon 4.5 ### 4.44 4.59 69,147 ### 84.6 84.6 0.3
2022-Mar-11 Fri 4.51 ### ### ### 82.7 82.7 0.0
2022-Mar-10 Thu 4.48 4.56 4.42 4.51 116,526 ### ### ### 0.3
2022-Mar-09 Wed ### 4.42 ### 4.4 54.7 54.7 0.3
2022-Mar-08 Tue 4.4 4.45 ### 4.4 35,172 78,257 ### ### 0.3
2022-Mar-07 Mon 4.5 4.5 ### 4.4 ### ### 0.3
2022-Mar-04 Fri 4.78 4.78 4.41 4.46 6,242 28,681 8.4 8.4 0.3
2022-Mar-03 Thu 4.46 4.77 4.46 ### 93,145 ### ### ### 0.0
2022-Mar-02 Wed ### 4.46 ### 4.46 13,155 ### ### ### 0.3
2022-Mar-01 Tue 4.55 4.55 4.4 4.4 ### ### 0.3
2022-Feb-28 Mon 4.45 4.55 4.41 4.55 92,076 ### 84.8 84.8 0.3
2022-Feb-25 Fri ### 4.46 ### ### ### ### 0.0
2022-Feb-24 Thu 4.5 ### 4.4 4.4 49.3 49.3 0.3
2022-Feb-23 Wed 4.4 ### 4.4 4.5 ### ### ###
2022-Feb-22 Tue ### ### 4.49 4.53 39.7 39.7 ###
2022-Feb-21 Mon ### 4.76 ### ### 42,146 ### 39.3 39.3 0.0
2022-Feb-18 Fri ### 4.74 ### ### 62.9 62.9 0.0
2022-Feb-17 Thu 4.59 4.7 4.59 ### ### ### 0.0
2022-Feb-16 Wed 4.55 4.75 4.52 ### 51,520 ### 76.0 76.0 0.0
2022-Feb-15 Tue 4.45 4.58 4.43 4.55 ### ### 0.3
2022-Feb-14 Mon 4.5 4.58 4.43 4.55 ### ### 0.3
2022-Feb-11 Fri 4.54 4.56 4.49 4.5 39.3 39.3 ###
2022-Feb-10 Thu ### 4.55 4.49 4.55 ### ### 0.3
2022-Feb-09 Wed 4.4 4.51 ### 4.5 79.6 79.6 ###
2022-Feb-08 Tue 4.43 4.45 ### 4.45 17,922 39,876 ### ### 0.3
2022-Feb-07 Mon ### 4.44 ### 4.4 33,829 ### 80.8 80.8 0.3
2022-Feb-04 Fri ### ### ### ### 6,059 0 25.0 25.0 0.0
2022-Feb-03 Thu ### 4.4 ### ### 77.0 77.0 0.0
2022-Feb-02 Wed ### 4.5 ### ### 15,881 ### 36.6 36.6 0.0
2022-Feb-01 Tue 4.43 4.45 ### 4.45 1,686 3,751 ### ### 0.3
2022-Jan-31 Mon 4.28 ### 4.28 ### ### ### 0.0
2022-Jan-28 Fri 4.28 ### 4.27 4.29 ### ### ###
2022-Jan-27 Thu ### ### 4.255 4.28 52.1 52.1 0.3
2022-Jan-25 Tue ### ### 4.27 ### ### ### 0.0
2022-Jan-24 Mon ### 4.4 ### ### ### ### 0.0
2022-Jan-21 Fri 4.55 4.55 4.41 4.45 13,825 ### ### ### 0.3
2022-Jan-20 Thu 4.53 4.55 4.46 4.55 ### ### 0.3
2022-Jan-19 Wed 4.51 4.54 4.44 4.54 ### ### 0.3
2022-Jan-18 Tue 4.51 4.52 4.44 4.5 ### ### ###
2022-Jan-17 Mon 4.49 4.56 4.49 4.51 70.2 70.2 0.3
2022-Jan-14 Fri 4.54 4.54 4.47 4.52 36.7 36.7 0.3
2022-Jan-13 Thu 4.54 4.54 4.49 4.54 65.4 65.4 0.3
2022-Jan-12 Wed 4.5 4.54 4.48 4.48 ### ### ###
2022-Jan-11 Tue 4.47 4.53 4.47 4.53 ### ### ###
2022-Jan-10 Mon 4.41 4.51 4.41 4.5 84.2 84.2 ###
2022-Jan-07 Fri 4.49 4.49 4.41 4.41 ### ### ###
2022-Jan-06 Thu 4.46 4.49 4.41 4.49 20,455 91,024 ### ### ###
2022-Jan-05 Wed ### 4.49 ### 4.49 30,059 67,482 ### ### ###
2022-Jan-04 Tue ### 4.47 ### 4.4 ### ### 0.3
2021-Dec-31 Fri ### 4.5 ### 4.43 78.1 78.1 ###
2021-Dec-30 Thu 4.5 4.5 ### ### 36,228 ### 10.2 10.2 0.0
2021-Dec-29 Wed 4.52 4.52 4.44 4.48 30,974 ### 20.4 20.4 ###
2021-Dec-24 Fri 4.54 4.54 4.43 4.5 21.7 21.7 ###
2021-Dec-23 Thu 4.48 4.53 4.43 4.49 ### ### ###
2021-Dec-22 Wed 4.4 4.5 ### 4.43 ### ### ###
2021-Dec-21 Tue ### 4.4 ### ### ### ### 0.0
2021-Dec-20 Mon 4.41 4.45 ### ### 26,977 60,023 ### ### 0.0
2021-Dec-17 Fri 4.41 4.45 4.41 4.43 73.1 73.1 ###
2021-Dec-16 Thu ### 4.46 ### 4.46 86.3 86.3 0.3
2021-Dec-15 Wed 4.47 4.49 ### ### 43,058 ### ### ### 0.0
2021-Dec-14 Tue 4.48 4.5 ### ### 43,185 ### ### ### 0.0
2021-Dec-13 Mon ### 4.5 ### 4.48 71,470 ### ### ### ###
2021-Dec-10 Fri 4.42 4.44 ### ### 12,554 ### 24.8 24.8 0.0
2021-Dec-09 Thu 4.4 4.44 ### ### 17,150 38,073 ### ### 0.0
2021-Dec-08 Wed ### 4.45 ### ### 29,080 ### 20.8 20.8 0.0
2021-Dec-07 Tue 4.4 4.4 ### ### 21,681 ### ### ### 0.0
2021-Dec-06 Mon 4.49 4.49 ### ### 29,484 ### ### ### 0.0
2021-Dec-03 Fri ### 4.5 4.26 4.5 92.8 92.8 ###


1 2 3 4 5 6 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 2024-04-24 15:19:39 thru 2024-04-24 15:19:40 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000