Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-May-17 02:14:12 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

(QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF Daily Prices...

     Prev Section TOC    Company Info for QFN    Limits Next Section


Company Details for (QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF

Listing Code QFN
Listing Name BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for QFN .. Friday 1st November 2024

QFN 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 6.4 1 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (QFN) BETASHARES S&P/ASX 200 FINANCIALS SECTOR ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-15 Thu 16.78 ### 16.75 ### 19,486 ### 83.0 83.0 0.0
2025-May-14 Wed 16.78 16.78 16.71 16.74 205,089 ### ### ### 1.2
2025-May-13 Tue 16.8 16.86 16.7 16.74 40.1 40.1 1.2
2025-May-12 Mon 16.74 16.74 ### ### ### ### 0.0
2025-May-09 Fri 16.55 ### 16.52 ### 2,049 16,924 ### ### 0.0
2025-May-08 Thu 16.58 16.58 ### 16.44 6,640 55,045 ### ### 1.2
2025-May-07 Wed 16.5 16.58 16.45 16.5 ### ### 1.2
2025-May-06 Tue 16.48 16.48 ### 16.41 ### ### 1.2
2025-May-05 Mon 16.84 16.84 16.47 16.48 25.2 25.2 1.2
2025-May-02 Fri 16.56 16.76 16.51 16.74 ### ### 1.2
2025-May-01 Thu 16.5 ### 16.49 16.56 ### ### 1.2
2025-Apr-30 Wed ### 16.47 ### 16.44 3,242 ### ### ### 1.2
2025-Apr-29 Tue 16.29 16.4 16.27 ### 1,685 27,524 62.9 62.9 0.0
2025-Apr-28 Mon ### 16.46 16.27 16.27 38.7 38.7 1.2
2025-Apr-24 Thu 16.26 16.27 ### 16.26 4,525 ### 58.9 58.9 ###
2025-Apr-23 Wed ### ### ### ### 27.7 27.7 0.0
2025-Apr-22 Tue 15.72 ### ### ### 80.0 80.0 0.0
2025-Apr-17 Thu 15.75 15.76 15.7 15.75 6,440 ### 59.3 59.3 1.1
2025-Apr-16 Wed ### 15.78 ### 15.71 71.5 71.5 1.1
2025-Apr-15 Tue 15.49 ### 15.49 15.57 71.9 71.9 1.1
2025-Apr-14 Mon ### 15.48 ### 15.46 ### ### 1.1
2025-Apr-11 Fri ### ### 14.89 15.28 68.3 68.3 ###
2025-Apr-10 Thu ### 15.78 15.42 15.44 24,924 ### ### ### 1.1
2025-Apr-09 Wed 14.84 ### ### 14.77 47.6 47.6 1.1
2025-Apr-08 Tue 14.7 14.84 ### 14.84 29,580 219,483 54.3 54.3 ###
2025-Apr-07 Mon ### 14.75 14.21 ### 199,040 ### 71.2 71.2 0.0
2025-Apr-04 Fri 15.41 ### ### ### 51,944 0 49.3 49.3 0.0
2025-Apr-03 Thu 15.57 15.78 15.52 15.78 66,056 1,033,776 81.4 81.4 1.1
2025-Apr-02 Wed 15.8 15.84 15.8 15.84 280 4,429 ### ### ###
2025-Apr-01 Tue ### 15.76 ### 15.74 323 2,545 ### ### 1.1
2025-Mar-31 Mon ### ### 15.56 ### ### ### 0.0
2025-Mar-28 Fri ### 15.76 ### 15.76 67.1 67.1 1.1
2025-Mar-27 Thu 15.73 15.73 ### ### 20,348 ### 31.1 31.1 0.0
2025-Mar-26 Wed 15.72 15.79 15.72 15.73 49,887 ### 65.8 65.8 ###
2025-Mar-25 Tue 15.72 15.74 15.55 ### 8,344 130,541 31.9 31.9 0.0
2025-Mar-24 Mon 15.46 15.59 15.46 15.59 7,475 116,049 ### ### ###
2025-Mar-21 Fri 15.41 15.5 15.41 15.43 66.9 66.9 1.1
2025-Mar-20 Thu ### 15.42 ### ### 29,447 ### ### ### 0.0
2025-Mar-19 Wed ### 15.23 ### ### 72.1 72.1 0.0
2025-Mar-18 Tue ### ### ### ### 5,741 0 25.7 25.7 0.0
2025-Mar-17 Mon ### 15.21 ### ### 22,981 174,770 ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 59.9 59.9 0.0
2025-Mar-13 Thu ### 15.28 ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 29.0 29.0 0.0
2025-Mar-11 Tue 15.41 15.5 ### 15.47 69,879 ### 79.7 79.7 ###
2025-Mar-10 Mon ### ### 15.56 15.57 5,144 40,020 ### ### 1.1
2025-Mar-07 Fri 15.85 15.85 15.53 15.56 53,745 843,259 25.2 25.2 ###
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 132,771 0 31.4 31.4 0.0
2025-Mar-04 Tue 16.2 16.23 ### 16.21 19,759 160,344 ### ### 1.2
2025-Mar-03 Mon 16.28 ### 16.2 16.23 34.0 34.0 ###
2025-Feb-28 Fri ### ### ### 16.28 1,523 0 ### ### 1.2
2025-Feb-27 Thu ### ### ### ### 75.0 75.0 0.0
2025-Feb-26 Wed ### ### ### 16.29 ### ### ###
2025-Feb-25 Tue 16.29 16.29 ### ### 4,084 ### 35.5 35.5 0.0
2025-Feb-24 Mon ### 16.26 15.85 16.22 12,458 ### ### ### 1.2
2025-Feb-21 Fri ### ### ### ### ### ### 0.0
2025-Feb-20 Thu 16.49 16.49 ### ### 22,472 185,281 19.2 19.2 0.0
2025-Feb-19 Wed ### ### ### 16.41 30,579 0 27.1 27.1 1.2
2025-Feb-18 Tue ### ### 16.71 16.71 ### ### ###
2025-Feb-17 Mon ### ### 16.79 ### 22.1 22.1 0.0
2025-Feb-14 Fri ### ### ### ### ### ### 0.0
2025-Feb-13 Thu ### ### ### 17.21 67.0 67.0 ###
2025-Feb-12 Wed ### 17.21 ### 17.2 81.8 81.8 1.2
2025-Feb-11 Tue ### ### ### ### 52 0 ### ### 0.0
2025-Feb-10 Mon 16.82 ### 16.75 ### 74.3 74.3 0.0
2025-Feb-07 Fri ### ### ### ### 68.7 68.7 0.0
2025-Feb-06 Thu 16.89 ### 16.87 ### 70.4 70.4 0.0
2025-Feb-05 Wed ### ### ### ### 1,783 0 ### ### 0.0
2025-Feb-04 Tue 16.81 16.81 16.7 16.7 ### ### 1.2
2025-Feb-03 Mon 16.73 16.74 ### ### 45.6 45.6 0.0
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu ### ### 16.87 ### 36.2 36.2 0.0
2025-Jan-29 Wed 16.87 ### 16.82 ### ### ### 0.0
2025-Jan-28 Tue 16.81 16.84 16.79 16.83 4,753 79,921 72.6 72.6 1.2
2025-Jan-24 Fri 16.8 16.8 16.75 16.76 543 ### 31.5 31.5 1.2
2025-Jan-23 Thu ### 16.7 ### ### ### ### 0.0
2025-Jan-22 Wed ### 16.74 ### ### 34,674 290,221 70.9 70.9 0.0
2025-Jan-21 Tue 16.4 ### 16.4 16.56 17,821 ### ### ### 1.2
2025-Jan-20 Mon ### ### ### ### 1,550 0 ### ### 0.0
2025-Jan-17 Fri ### ### 16.24 16.24 ### ### ###
2025-Jan-16 Thu 16.24 16.4 16.24 ### 3,889 ### ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 15,554 0 ### ### 0.0
2025-Jan-14 Tue 16.2 16.2 ### ### 2,771 22,445 ### ### 0.0
2025-Jan-13 Mon ### ### ### ### 6,759 0 36.6 36.6 0.0
2025-Jan-10 Fri 16.57 16.57 16.26 ### 21.2 21.2 0.0
2025-Jan-09 Thu 16.5 16.55 16.49 16.49 ### ### 1.2
2025-Jan-08 Wed ### ### 16.25 ### 84.7 84.7 0.0
2025-Jan-07 Tue 16.29 ### 16.28 ### 680 ### 71.1 71.1 0.0
2025-Jan-06 Mon ### ### 16.21 16.27 42.6 42.6 1.2
2025-Jan-03 Fri ### 16.22 ### 16.22 3,343 ### 69.8 69.8 1.2
2025-Jan-02 Thu 15.87 ### 15.87 ### 76.1 76.1 0.0
2024-Dec-31 Tue 16.42 16.42 ### ### ### ### 0.0
2024-Dec-30 Mon 16.55 16.55 16.4 16.44 26.2 26.2 1.2
2024-Dec-27 Fri 16.49 16.56 16.49 16.55 63.8 63.8 1.2
2024-Dec-24 Tue 16.48 16.48 ### 16.45 ### ### 1.2
2024-Dec-23 Mon ### ### ### ### 71.7 71.7 0.0
2024-Dec-20 Fri 16.4 16.4 ### ### 17.1 17.1 0.0
2024-Dec-19 Thu 16.8 16.83 ### 16.41 180,046 1,515,087 20.8 20.8 1.2
2024-Dec-18 Wed 16.76 16.82 16.7 16.74 614,821 ### ### ### 1.2
2024-Dec-17 Tue ### 16.83 ### 16.8 76.4 76.4 1.2
2024-Dec-16 Mon 16.59 ### 16.58 ### 1,446 11,987 81.2 81.2 0.0
2024-Dec-13 Fri 16.45 ### 16.4 ### 5,149 42,221 78.5 78.5 0.0
2024-Dec-12 Thu 16.53 ### 16.52 16.55 5,451 45,025 76.7 76.7 1.2
2024-Dec-11 Wed ### ### 16.51 16.53 ### ### ###
2024-Dec-10 Tue 16.83 16.83 ### ### 4,022 33,845 ### ### 0.0
2024-Dec-09 Mon 16.88 16.89 16.79 16.86 ### ### 1.2
2024-Dec-06 Fri ### ### ### ### 30.0 30.0 0.0
2024-Dec-05 Thu ### ### ### ### 34.6 34.6 0.0
2024-Dec-04 Wed ### ### ### ### 4,453 0 28.1 28.1 0.0
2024-Dec-03 Tue ### ### ### ### 33.4 33.4 0.0
2024-Dec-02 Mon ### ### ### ### 41.7 41.7 0.0
2024-Nov-29 Fri ### ### ### ### ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 67.4 67.4 0.0
2024-Nov-27 Wed ### ### 16.88 ### 2,577 21,749 34.2 34.2 0.0
2024-Nov-26 Tue ### ### 16.79 16.79 21.5 21.5 ###
2024-Nov-25 Mon ### 17.2 ### ### 15,146 130,255 72.0 72.0 0.0
2024-Nov-22 Fri ### ### ### ### 74.1 74.1 0.0
2024-Nov-21 Thu ### ### ### ### 40.5 40.5 0.0
2024-Nov-20 Wed ### ### 16.88 ### 312,242 2,635,322 42.3 42.3 0.0
2024-Nov-19 Tue 16.82 ### 16.82 ### ### ### 0.0
2024-Nov-18 Mon 16.73 16.82 ### 16.82 ### ### ###
2024-Nov-15 Fri 16.7 16.85 ### 16.85 ### ### ###
2024-Nov-14 Thu 16.5 ### 16.49 ### 4,424 36,475 78.8 78.8 0.0
2024-Nov-13 Wed ### ### 16.27 ### 309,328 2,516,383 73.7 73.7 0.0
2024-Nov-12 Tue 16.48 16.51 16.43 16.46 12,989 213,928 36.2 36.2 1.2
2024-Nov-11 Mon 16.4 16.46 ### 16.43 ### ### ###
2024-Nov-08 Fri ### 16.43 16.25 16.43 72.6 72.6 ###
2024-Nov-07 Thu 16.25 16.26 ### 16.24 3,544 ### 45.2 45.2 ###
2024-Nov-06 Wed 15.89 ### 15.89 ### 585 4,647 ### ### 0.0
2024-Nov-05 Tue ### ### 15.77 15.81 451 3,556 32.4 32.4 ###
2024-Nov-04 Mon 15.8 ### 15.8 ### 80.3 80.3 0.0
2024-Nov-01 Fri 15.84 15.84 ### ### 5,846 ### 25.0 25.0 0.0
2024-Oct-31 Thu 15.88 ### 15.85 ### 11,641 92,254 71.1 71.1 0.0
2024-Oct-30 Wed ### ### 15.87 15.88 27.4 27.4 1.1
2024-Oct-29 Tue ### ### ### ### 72.7 72.7 0.0
2024-Oct-28 Mon ### ### ### ### 319,274 0 37.1 37.1 0.0
2024-Oct-25 Fri ### ### ### ### 70,823 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 976 0 ### ### 0.0
2024-Oct-23 Wed 15.89 ### 15.86 ### 2,278 ### ### ### 0.0
2024-Oct-22 Tue ### ### 15.88 ### 27.8 27.8 0.0
2024-Oct-21 Mon ### 16.22 ### 16.21 5,329 ### ### ### 1.2
2024-Oct-18 Fri ### ### ### ### ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 73.4 73.4 0.0
2024-Oct-16 Wed 15.78 15.84 15.72 15.83 2,221 35,047 75.3 75.3 ###
2024-Oct-15 Tue 15.73 15.81 15.73 15.77 30,422 479,754 65.7 65.7 ###
2024-Oct-14 Mon 15.56 15.56 15.52 15.53 5,051 ### ### ### ###
2024-Oct-11 Fri 15.47 15.48 15.4 15.47 ### ### ###
2024-Oct-10 Thu 15.5 15.57 15.46 15.46 1,574 24,420 31.7 31.7 1.1
2024-Oct-09 Wed 15.47 15.51 15.45 15.45 38.6 38.6 ###
2024-Oct-08 Tue ### ### 15.25 ### 1,888 ### ### ### 0.0
2024-Oct-07 Mon 15.2 ### ### ### ### ### 0.0
2024-Oct-04 Fri 15.23 15.23 ### ### 6,220 ### ### ### 0.0
2024-Oct-03 Thu 15.27 15.28 15.25 15.27 73.1 73.1 ###
2024-Oct-02 Wed 15.2 ### ### 15.27 72.3 72.3 ###
2024-Oct-01 Tue 15.47 15.47 15.23 15.23 2,223 34,123 ### ### 1.1
2024-Sep-30 Mon 15.51 15.54 15.45 15.45 31.4 31.4 ###
2024-Sep-27 Fri 15.51 15.53 ### 15.42 25.3 25.3 ###
2024-Sep-26 Thu ### ### 15.58 15.58 ### ### 1.1
2024-Sep-25 Wed 15.8 15.8 15.49 15.5 ### ### 1.1
2024-Sep-24 Tue ### ### 15.73 15.74 1,976 15,541 16.7 16.7 1.1
2024-Sep-23 Mon ### ### ### ### 3,027 0 32.0 32.0 0.0
2024-Sep-20 Fri ### ### ### ### 2,079 0 ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 67.2 67.2 0.0
2024-Sep-18 Wed ### ### ### ### 7,576 0 ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 33.8 33.8 0.0
2024-Sep-16 Mon 15.84 ### 15.82 ### 473 3,741 ### ### 0.0
2024-Sep-13 Fri ### ### 15.75 15.77 1,623 12,781 ### ### ###
2024-Sep-12 Thu 15.82 15.88 15.78 15.88 6,025 95,375 ### ### 1.1
2024-Sep-11 Wed ### ### ### ### 6,077 0 22.3 22.3 0.0
2024-Sep-10 Tue ### ### ### ### ### ### 0.0
2024-Sep-09 Mon 15.7 15.8 ### 15.8 69.2 69.2 1.1
2024-Sep-06 Fri 15.74 ### ### ### 989 0 ### ### 0.0
2024-Sep-05 Thu ### 15.7 ### ### 675 ### 72.2 72.2 0.0
2024-Sep-04 Wed 15.72 15.72 15.43 15.47 ### ### ###
2024-Sep-03 Tue ### 15.8 ### 15.8 76.3 76.3 1.1
2024-Sep-02 Mon 15.5 15.59 15.4 15.59 ### ### ###
2024-Aug-30 Fri 15.43 15.48 15.43 15.46 19,659 303,829 ### ### 1.1
2024-Aug-29 Thu 15.4 15.4 ### ### 37.2 37.2 0.0
2024-Aug-28 Wed ### ### ### ### 1,776 0 ### ### 0.0
2024-Aug-27 Tue ### ### ### 15.2 27,756 0 29.0 29.0 1.1
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 20,073 0 ### ### 0.0
2024-Aug-22 Thu 15.24 15.24 ### ### 9,747 74,272 31.2 31.2 0.0
2024-Aug-21 Wed ### ### ### ### 3,282 0 ### ### 0.0
2024-Aug-20 Tue ### ### ### 15.24 ### ### 1.1
2024-Aug-19 Mon ### ### ### ### 10,029 0 68.5 68.5 0.0
2024-Aug-16 Fri ### ### ### ### 5,053 0 ### ### 0.0
2024-Aug-15 Thu ### ### 14.82 14.83 40,485 ### ### ### ###
2024-Aug-14 Wed 14.7 14.82 ### 14.7 69.4 69.4 ###
2024-Aug-13 Tue 14.52 ### 14.52 ### ### ### 0.0
2024-Aug-12 Mon 14.46 14.53 14.46 14.52 74.1 74.1 1.0
2024-Aug-09 Fri ### 14.4 ### ### 14,245 ### ### ### 0.0
2024-Aug-08 Thu ### ### ### 14.23 728 0 78.4 78.4 ###
2024-Aug-07 Wed ### 14.2 ### ### 29.3 29.3 0.0
2024-Aug-06 Tue 13.86 14.23 13.86 ### 116,251 1,632,745 ### ### 0.0
2024-Aug-05 Mon 14.51 14.51 ### ### 11,623 84,324 ### ### 0.0
2024-Aug-02 Fri ### ### 14.71 14.73 ### ### 1.1
2024-Aug-01 Thu ### 15.26 ### ### 69.8 69.8 0.0
2024-Jul-31 Wed ### ### ### ### 9,875 0 67.7 67.7 0.0
2024-Jul-30 Tue 14.83 ### 14.74 ### 78.3 78.3 0.0
2024-Jul-29 Mon ### ### ### ### 36,789 0 69.8 69.8 0.0
2024-Jul-26 Fri 14.78 14.82 14.78 14.79 585 8,658 69.3 69.3 ###
2024-Jul-25 Thu 14.77 14.77 ### ### ### ### 0.0
2024-Jul-24 Wed 14.75 14.84 14.75 14.81 248 ### ### ### 1.1
2024-Jul-23 Tue 14.73 14.85 14.73 14.82 ### ### 1.1
2024-Jul-22 Mon 14.73 14.73 ### ### 33.4 33.4 0.0
2024-Jul-19 Fri 14.71 14.74 ### 14.73 ### ### 1.1
2024-Jul-18 Thu ### ### 14.84 14.84 35.9 35.9 ###
2024-Jul-17 Wed 14.81 ### 14.81 ### ### ### 0.0
2024-Jul-16 Tue 14.79 14.82 ### ### 1,652 12,241 ### ### 0.0
2024-Jul-15 Mon 14.76 14.79 14.7 14.71 19,683 290,225 ### ### ###
2024-Jul-12 Fri 14.57 ### 14.57 ### 422 3,074 ### ### 0.0
2024-Jul-11 Thu ### ### 14.5 14.5 19,725 ### 29.5 29.5 1.0
2024-Jul-10 Wed ### 14.43 ### 14.41 72.2 72.2 ###
2024-Jul-09 Tue 14.26 ### 14.26 ### ### ### 0.0
2024-Jul-08 Mon 14.22 14.26 14.2 14.22 11,146 ### 71.3 71.3 1.0
2024-Jul-05 Fri 14.27 14.27 14.23 14.23 ### ### ###
2024-Jul-04 Thu 14.21 ### 14.21 ### 74.8 74.8 0.0
2024-Jul-03 Wed 14.23 14.23 ### ### 576 ### ### ### 0.0
2024-Jul-02 Tue 14.24 14.24 ### 14.22 35.6 35.6 1.0
2024-Jul-01 Mon 14.25 14.25 14.23 14.24 35.8 35.8 1.0
2024-Jun-28 Fri 14.48 14.48 14.42 14.42 7,258 104,878 31.5 31.5 ###
2024-Jun-27 Thu 14.22 ### ### ### 22,983 0 67.2 67.2 0.0
2024-Jun-26 Wed 14.5 14.51 14.42 14.43 583,021 ### 34.0 34.0 ###
2024-Jun-25 Tue 14.5 14.53 14.47 14.53 65.2 65.2 1.0
2024-Jun-24 Mon 14.44 14.48 ### ### 47.1 47.1 0.0
2024-Jun-21 Fri 14.46 14.46 14.44 14.44 35.5 35.5 ###
2024-Jun-20 Thu ### 14.43 ### 14.41 ### ### ###
2024-Jun-19 Wed 14.42 14.42 ### ### 33.5 33.5 0.0
2024-Jun-18 Tue 14.25 14.42 14.25 14.42 ### ### ###
2024-Jun-17 Mon ### 14.21 ### ### 74.5 74.5 0.0
2024-Jun-14 Fri 14.23 14.23 ### ### ### ### 0.0
2024-Jun-13 Thu ### 14.23 ### 14.2 3,071 21,850 ### ### 1.0
2024-Jun-12 Wed ### ### ### ### 720 0 ### ### 0.0
2024-Jun-11 Tue 14.29 14.29 ### ### 12,483 ### ### ### 0.0
2024-Jun-07 Fri 14.21 14.29 14.21 14.29 487 ### 74.2 74.2 ###
2024-Jun-06 Thu 14.2 14.28 14.2 14.24 ### ### 1.0
2024-Jun-05 Wed ### ### ### ### 1,752 0 69.8 69.8 0.0
2024-Jun-04 Tue ### ### ### ### 76.7 76.7 0.0
2024-Jun-03 Mon ### ### ### ### 478,978 0 ### ### 0.0
2024-May-31 Fri ### ### ### ### 0 0.0
2024-May-30 Thu 13.5 ### 13.49 ### 10,743 ### ### ### 0.0
2024-May-29 Wed 13.82 13.82 ### ### 1,679 ### 32.3 32.3 0.0
2024-May-28 Tue ### ### 13.88 ### 38.9 38.9 0.0
2024-May-27 Mon 13.84 ### 13.84 ### 74.7 74.7 0.0
2024-May-24 Fri 13.88 13.88 13.75 13.8 328 ### 27.9 27.9 1.0
2024-May-23 Thu ### ### ### ### 30.5 30.5 0.0
2024-May-22 Wed ### ### ### ### 80 0 ### ### 0.0
2024-May-21 Tue ### ### ### ### 324,143 0 67.4 67.4 0.0
2024-May-20 Mon ### ### ### ### 4,586 0 65.3 65.3 0.0
2024-May-17 Fri ### ### ### ### 85,226 0 ### ### 0.0
2024-May-16 Thu 13.85 ### 13.85 ### 519,982 3,600,875 77.3 77.3 0.0
2024-May-15 Wed 13.8 13.8 13.78 13.79 40.6 40.6 1.0
2024-May-14 Tue 13.81 13.81 13.77 13.78 2,176 ### 33.3 33.3 1.0
2024-May-13 Mon 13.8 13.8 13.7 13.76 ### ### 1.0
2024-May-10 Fri 13.71 13.8 13.71 13.8 ### ### 1.0
2024-May-09 Thu 13.81 13.81 ### ### 10,548 ### 32.8 32.8 0.0
2024-May-08 Wed 13.82 13.85 13.78 13.81 5,879 ### 36.9 36.9 ###
2024-May-07 Tue 13.7 13.79 ### 13.79 67.8 67.8 1.0
2024-May-06 Mon ### ### 13.52 13.58 744 5,029 36.5 36.5 ###
2024-May-03 Fri 13.45 13.46 13.41 13.46 ### ### ###
2024-May-02 Thu ### 13.51 ### 13.45 3,549 23,973 ### ### ###
2024-May-01 Wed ### ### ### ### 72.2 72.2 0.0
2024-Apr-30 Tue ### 13.4 ### 13.4 66.9 66.9 1.0
2024-Apr-29 Mon ### ### ### ### 63.6 63.6 0.0
2024-Apr-26 Fri 13.47 13.47 13.28 13.28 1,929 ### ### ### 0.9
2024-Apr-24 Wed 13.57 13.58 13.5 13.5 4,573 ### ### ### 1.0
2024-Apr-23 Tue ### 13.42 ### 13.42 1,777 11,923 76.2 76.2 1.0
2024-Apr-22 Mon ### ### 13.26 13.28 5,044 33,441 31.3 31.3 0.9
2024-Apr-19 Fri ### ### ### ### ### ### 0.0
2024-Apr-18 Thu 13.28 ### 13.28 ### 6 ### 65.5 65.5 0.0
2024-Apr-17 Wed 13.2 ### 13.2 13.29 2,871 18,948 73.7 73.7 ###
2024-Apr-16 Tue 13.41 13.41 ### 13.25 48,741 ### ### ### ###
2024-Apr-15 Mon 13.53 13.53 13.46 13.46 38.7 38.7 ###
2024-Apr-12 Fri ### ### 13.55 13.57 ### ### ###
2024-Apr-11 Thu 13.5 ### 13.5 ### 68.3 68.3 0.0
2024-Apr-10 Wed 13.8 13.8 13.73 13.74 30.4 30.4 ###
2024-Apr-09 Tue 13.75 13.77 13.75 13.77 1,078 ### 67.3 67.3 ###
2024-Apr-08 Mon 13.78 13.78 ### ### 10,624 ### ### ### 0.0
2024-Apr-05 Fri ### ### ### ### 1,428 0 ### ### 0.0
2024-Apr-04 Thu 13.78 13.83 13.75 13.75 ### ### 1.0
2024-Apr-03 Wed 13.85 13.85 ### ### 1,826 12,645 ### ### 0.0
2024-Apr-02 Tue 13.82 13.89 13.82 13.85 7,873 109,080 65.9 65.9 ###
2024-Mar-28 Thu ### ### 13.82 13.86 24.3 24.3 ###
2024-Mar-27 Wed 13.81 13.84 13.76 13.81 ### ### ###
2024-Mar-26 Tue 13.83 13.83 13.75 13.78 15,144 ### ### ### 1.0
2024-Mar-25 Mon 13.88 13.88 13.8 13.8 829 11,473 ### ### 1.0
2024-Mar-22 Fri 13.83 13.83 ### 13.75 3,027 ### ### ### 1.0
2024-Mar-21 Thu 13.74 13.83 ### 13.81 727 5,027 ### ### ###
2024-Mar-20 Wed ### ### ### ### 38.1 38.1 0.0
2024-Mar-19 Tue ### ### 13.58 13.58 ### ### ###
2024-Mar-18 Mon ### ### 13.59 ### 38.2 38.2 0.0
2024-Mar-15 Fri 13.52 13.52 ### 13.49 34.1 34.1 ###
2024-Mar-14 Thu 13.82 13.82 13.56 13.56 2,177 ### ### ### 1.0
2024-Mar-13 Wed 13.81 13.82 13.8 13.82 67.5 67.5 1.0
2024-Mar-12 Tue ### ### 13.74 13.74 383 ### 22.5 22.5 ###
2024-Mar-11 Mon ### ### 13.73 13.76 26,825 184,153 28.6 28.6 1.0
2024-Mar-08 Fri ### ### ### ### 69.7 69.7 0.0
2024-Mar-07 Thu 13.72 13.74 13.72 13.74 ### ### ###
2024-Mar-06 Wed ### ### ### ### 4 0 ### ### 0.0
2024-Mar-05 Tue ### ### 13.58 13.59 4,370 29,672 ### ### ###
2024-Mar-04 Mon 13.5 ### 13.5 ### 2,977 ### 75.2 75.2 0.0
2024-Mar-01 Fri 13.43 13.43 13.43 13.43 0 ###
2024-Feb-29 Thu 13.44 13.45 13.42 13.43 ### ### ###
2024-Feb-28 Wed 13.5 13.51 13.44 13.44 1,343 ### ### ### ###
2024-Feb-27 Tue 13.47 13.5 13.45 13.5 ### ### 1.0
2024-Feb-26 Mon 13.45 13.47 13.4 13.43 4,320 ### 39.1 39.1 ###
2024-Feb-23 Fri ### 13.42 ### 13.4 ### ### 1.0
2024-Feb-22 Thu ### ### 13.25 13.27 32.6 32.6 0.9
2024-Feb-21 Wed 13.28 13.43 13.28 ### 374 ### 73.5 73.5 0.0
2024-Feb-20 Tue 13.25 ### 13.25 13.25 71 470 68.9 68.9 ###
2024-Feb-19 Mon ### 13.25 ### 13.25 ### ### ###
2024-Feb-16 Fri ### 13.2 ### ### 22,741 ### 34.9 34.9 0.0
2024-Feb-15 Thu ### ### ### ### 10,027 0 ### ### 0.0
2024-Feb-14 Wed ### ### 12.86 ### 25.1 25.1 0.0
2024-Feb-13 Tue ### ### ### ### ### ### 0.0
2024-Feb-12 Mon ### ### ### ### 17,173 0 ### ### 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 6,520 0 69.9 69.9 0.0
2024-Feb-07 Wed ### ### ### ### ### ### 0.0
2024-Feb-06 Tue ### ### 12.89 12.89 3,155 ### 29.2 29.2 ###
2024-Feb-05 Mon ### ### 12.82 ### 40.6 40.6 0.0
2024-Feb-02 Fri ### ### 12.86 ### 1,272 8,178 62.7 62.7 0.0
2024-Feb-01 Thu ### ### 12.8 12.8 6,654 42,585 32.2 32.2 0.9
2024-Jan-31 Wed 12.84 ### 12.84 ### 10,785 ### 80.2 80.2 0.0
2024-Jan-30 Tue ### ### 12.83 12.83 15,746 ### ### ### ###
2024-Jan-29 Mon 12.8 12.87 12.8 12.87 75.7 75.7 ###
2024-Jan-25 Thu 12.79 12.8 12.75 12.8 29,575 377,820 ### ### 0.9
2024-Jan-24 Wed 12.77 12.77 12.75 12.75 1,324 ### 33.2 33.2 ###
2024-Jan-23 Tue ### 12.83 ### 12.8 12,521 80,322 ### ### 0.9
2024-Jan-22 Mon 12.57 12.73 12.57 12.7 ### ### 0.9
2024-Jan-19 Fri 12.49 12.57 12.49 12.57 ### ### 0.9
2024-Jan-18 Thu ### 12.46 ### 12.46 93,220 ### 77.3 77.3 0.9
2024-Jan-17 Wed 12.48 12.48 ### ### ### ### 0.0
2024-Jan-16 Tue 12.53 12.53 12.43 12.44 2,082 25,983 ### ### 0.9
2024-Jan-15 Mon 12.49 12.55 12.49 12.55 ### ### ###
2024-Jan-12 Fri 12.5 12.53 12.45 12.49 31.8 31.8 0.9
2024-Jan-11 Thu 12.44 12.53 12.44 12.52 469,452 ### ### ### 0.9
2024-Jan-10 Wed 12.52 12.52 ### ### 638,123 3,994,649 26.6 26.6 0.0
2024-Jan-09 Tue 12.51 12.51 12.5 12.5 ### ### 0.9
2024-Jan-08 Mon 12.44 12.44 ### ### 38.6 38.6 0.0
2024-Jan-05 Fri 12.42 12.43 ### 12.43 976 ### ### ### 0.9
2024-Jan-04 Thu ### 12.4 12.27 12.27 25.0 25.0 ###
2024-Jan-03 Wed ### 12.4 ### 12.4 77.7 77.7 0.9
2024-Jan-02 Tue 12.51 12.51 12.43 12.48 2,780 ### ### ### ###
2023-Dec-29 Fri 12.74 12.74 12.72 12.72 ### ### 0.9
2023-Dec-28 Thu 12.71 12.72 12.71 12.72 63.3 63.3 0.9
2023-Dec-27 Wed ### ### ### ### 9,723 0 68.9 68.9 0.0
2023-Dec-22 Fri 12.58 12.58 12.58 12.58 674 8,478 ### ### 0.9
2023-Dec-21 Thu ### ### 12.57 12.59 ### ### ###
2023-Dec-20 Wed ### ### ### ### ### ### 0.0
2023-Dec-19 Tue 12.57 12.58 12.56 12.58 1,680 ### ### ### 0.9
2023-Dec-18 Mon 12.52 12.52 12.43 12.43 ### ### 0.9
2023-Dec-15 Fri 12.43 12.53 12.43 12.52 4,687 ### 70.7 70.7 0.9
2023-Dec-14 Thu ### 12.41 ### 12.41 6,944 43,087 ### ### ###
2023-Dec-13 Wed 12.21 12.29 12.21 12.29 950 ### ### ### 0.9
2023-Dec-12 Tue ### ### ### ### 10,087 0 79.2 79.2 0.0
2023-Dec-11 Mon ### 12.2 ### ### 11,052 ### ### ### 0.0
2023-Dec-08 Fri ### ### ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 3,989 0 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 9,850 0 ### ### 0.0
2023-Dec-05 Tue ### ### ### ### 828 0 47.5 47.5 0.0
2023-Dec-04 Mon ### ### ### ### ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 32.6 32.6 0.0
2023-Nov-30 Thu 11.88 ### 11.87 ### ### ### 0.0
2023-Nov-29 Wed ### ### 11.85 11.85 53 ### 32.8 32.8 ###
2023-Nov-28 Tue ### ### ### ### 11,759 0 ### ### 0.0
2023-Nov-27 Mon ### ### 11.84 11.84 9 53 ### ### 0.8
2023-Nov-24 Fri ### ### 11.89 ### 32,571 ### 67.8 67.8 0.0
2023-Nov-23 Thu 11.86 11.87 11.86 11.87 ### ### 0.8
2023-Nov-22 Wed 11.88 11.88 11.87 11.87 2 23 ### ### 0.8
2023-Nov-21 Tue 11.85 11.86 11.85 11.86 770 9,128 68.3 68.3 0.8
2023-Nov-20 Mon 11.8 11.85 11.8 11.82 27,856 ### ### ### 0.8
2023-Nov-17 Fri 11.76 11.76 11.76 11.76 50 588 68.8 68.8 0.8
2023-Nov-16 Thu 11.83 11.83 11.77 11.77 ### ### ###
2023-Nov-15 Wed 11.86 11.86 11.81 11.81 31.5 31.5 ###
2023-Nov-14 Tue 11.7 11.75 11.7 11.75 14,724 ### 67.5 67.5 ###
2023-Nov-13 Mon ### 11.7 ### 11.7 3,129 ### 80.1 80.1 0.8
2023-Nov-10 Fri 11.83 11.83 ### ### 678,029 4,010,541 ### ### 0.0
2023-Nov-09 Thu 11.8 11.87 11.8 11.84 361,123 ### 73.2 73.2 0.8
2023-Nov-08 Wed 11.75 11.75 11.7 11.7 ### ### 0.8
2023-Nov-07 Tue ### ### ### ### 2,383 0 67.0 67.0 0.0
2023-Nov-06 Mon ### 11.81 ### 11.8 74,474 ### ### ### 0.8
2023-Nov-03 Fri ### 11.7 ### 11.7 ### ### 0.8
2023-Nov-02 Thu ### ### 11.59 11.59 28.4 28.4 0.8
2023-Nov-01 Wed ### ### ### ### ### ### 0.0
2023-Oct-31 Tue ### ### ### ### ### ### 0.0
2023-Oct-30 Mon ### ### 11.23 ### ### ### 0.0
2023-Oct-27 Fri 11.5 11.5 11.43 11.43 ### ### ###
2023-Oct-26 Thu 11.41 11.41 ### ### ### ### 0.0
2023-Oct-25 Wed 11.48 11.5 11.44 11.45 2,423 ### 38.6 38.6 0.8
2023-Oct-24 Tue 11.48 11.48 11.48 11.48 0 0.8
2023-Oct-23 Mon 11.55 11.55 11.47 11.48 13,653 157,146 ### ### 0.8
2023-Oct-20 Fri ### ### 11.54 11.57 ### ### ###
2023-Oct-19 Thu 11.73 11.74 11.73 11.73 184 2,159 ### ### 0.8
2023-Oct-18 Wed 11.87 11.89 11.87 11.89 1,725 ### ### ### ###
2023-Oct-17 Tue 11.76 11.88 11.76 11.86 79.6 79.6 0.8
2023-Oct-16 Mon 11.71 11.78 11.71 11.76 123 1,444 ### ### 0.8
2023-Oct-13 Fri 11.86 11.86 11.84 11.84 2,027 ### 37.2 37.2 0.8
2023-Oct-12 Thu ### ### ### ### ### ### 0.0
2023-Oct-11 Wed 11.76 11.82 11.75 11.81 1,148 13,529 ### ### ###
2023-Oct-10 Tue 11.72 11.78 11.72 11.78 47 552 67.7 67.7 ###
2023-Oct-09 Mon 11.74 11.74 ### 11.7 52 ### ### ### 0.8
2023-Oct-06 Fri 11.7 11.74 11.7 11.74 141 1,652 ### ### 0.8
2023-Oct-05 Thu 11.45 11.45 11.45 11.45 0 0.8
2023-Oct-04 Wed ### ### 11.45 11.45 ### ### 0.8
2023-Oct-03 Tue ### ### 11.55 ### ### ### 0.0
2023-Oct-02 Mon 11.73 11.75 ### 11.7 ### ### 0.8
2023-Sep-29 Fri 11.72 11.75 11.71 11.75 75 879 65.3 65.3 ###
2023-Sep-28 Thu 11.75 11.75 11.7 11.71 33.9 33.9 ###
2023-Sep-27 Wed 11.74 11.77 11.71 11.75 ### ### ###
2023-Sep-26 Tue ### 11.75 ### 11.75 79.3 79.3 ###
2023-Sep-25 Mon 11.72 11.72 ### ### 3 ### ### ### 0.0
2023-Sep-22 Fri ### 11.72 ### 11.72 66.2 66.2 0.8
2023-Sep-21 Thu ### ### 11.71 11.72 ### ### 0.8
2023-Sep-20 Wed ### ### ### ### 3,357 0 40.2 40.2 0.0
2023-Sep-19 Tue ### ### ### ### 3,751 0 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 424 0 45.2 45.2 0.0
2023-Sep-15 Fri ### ### ### ### ### ### 0.0
2023-Sep-14 Thu 11.87 ### 11.86 ### ### ### 0.0
2023-Sep-13 Wed 11.86 11.86 11.83 11.84 ### ### 0.8
2023-Sep-12 Tue 11.84 11.86 11.79 11.86 3,884 45,928 ### ### 0.8
2023-Sep-11 Mon 11.85 11.86 11.85 11.86 40 474 ### ### 0.8
2023-Sep-08 Fri 11.74 11.76 ### 11.71 2,272 13,359 ### ### ###
2023-Sep-07 Thu 11.73 11.73 11.7 11.7 43.6 43.6 0.8
2023-Sep-06 Wed 11.85 11.85 11.8 11.8 ### ### 0.8
2023-Sep-05 Tue ### ### 11.86 11.86 35.0 35.0 0.8
2023-Sep-04 Mon ### ### ### ### 928 0 70.4 70.4 0.0
2023-Sep-01 Fri ### ### 11.87 11.88 7,045 ### ### ### 0.8
2023-Aug-31 Thu ### ### ### ### 5,980 0 ### ### 0.0
2023-Aug-30 Wed 11.75 ### 11.75 ### 76.5 76.5 0.0
2023-Aug-29 Tue 11.7 11.74 11.7 11.72 5,324 ### ### ### 0.8
2023-Aug-28 Mon ### ### ### ### 2,283 0 ### ### 0.0
2023-Aug-25 Fri ### ### 11.59 ### ### ### 0.0
2023-Aug-24 Thu ### 11.72 ### 11.72 4,088 23,955 ### ### 0.8
2023-Aug-23 Wed 11.52 ### 11.52 ### 74.4 74.4 0.0
2023-Aug-22 Tue 11.5 11.52 11.44 11.52 ### ### 0.8
2023-Aug-21 Mon 11.59 11.59 11.53 11.54 7 80 ### ### 0.8
2023-Aug-18 Fri 11.59 11.59 11.59 11.59 9,980 ### 65.8 65.8 0.8
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed 11.81 11.81 11.74 11.74 33.3 33.3 0.8
2023-Aug-15 Tue 11.88 ### 11.87 11.87 3,144 18,659 36.9 36.9 0.8
2023-Aug-14 Mon 11.85 11.87 11.85 11.87 250 ### 74.5 74.5 0.8
2023-Aug-11 Fri ### ### ### ### ### ### 0.0
2023-Aug-10 Thu ### ### ### ### 350 0 ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 74.6 74.6 0.0
2023-Aug-08 Tue 11.8 11.82 11.8 11.81 2,023 ### ### ### ###
2023-Aug-07 Mon 11.8 11.8 11.78 11.8 33,770 398,148 ### ### 0.8
2023-Aug-04 Fri 11.78 11.81 11.78 11.81 51 ### ### ### ###
2023-Aug-03 Thu 11.86 11.86 11.78 11.8 752 8,888 31.6 31.6 0.8
2023-Aug-02 Wed ### ### 11.86 11.88 524 ### 31.3 31.3 0.8
2023-Aug-01 Tue ### ### ### ### 8,947 0 72.2 72.2 0.0
2023-Jul-31 Mon ### ### ### ### 1,689 0 ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 8,826 0 ### ### 0.0
2023-Jul-27 Thu ### ### ### ### ### ### 0.0
2023-Jul-26 Wed 11.86 ### 11.86 ### ### ### 0.0
2023-Jul-25 Tue ### ### 11.83 11.85 3,641 ### ### ### ###
2023-Jul-24 Mon ### ### ### ### 72 0 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### ### ### 0.0
2023-Jul-20 Thu ### ### ### ### 873 0 38.6 38.6 0.0
2023-Jul-19 Wed 11.86 ### 11.86 ### 4,587 ### ### ### 0.0
2023-Jul-18 Tue 11.7 11.8 11.7 11.77 8,841 103,881 78.4 78.4 ###
2023-Jul-17 Mon ### ### ### ### 29 0 73.5 73.5 0.0
2023-Jul-14 Fri 11.58 ### 11.58 ### 4,844 28,046 ### ### 0.0
2023-Jul-13 Thu 11.49 11.57 11.49 11.56 ### ### 0.8
2023-Jul-12 Wed ### 11.47 ### 11.46 80.6 80.6 0.8
2023-Jul-11 Tue 11.27 ### 11.27 ### 5,389 ### 69.5 69.5 0.0
2023-Jul-10 Mon ### ### 11.24 11.24 35,028 196,857 ### ### 0.8
2023-Jul-07 Fri ### ### 11.27 11.27 35.0 35.0 ###
2023-Jul-06 Thu 11.5 11.55 11.42 11.42 795,586 ### ### ### 0.8
2023-Jul-05 Wed ### ### 11.58 11.58 381,756 ### ### ### 0.8
2023-Jul-04 Tue 11.53 ### 11.53 ### 8,221 ### 71.9 71.9 0.0
2023-Jul-03 Mon 11.57 11.57 11.49 11.51 3,125 ### ### ### 0.8
2023-Jun-30 Fri 11.59 11.59 11.53 11.54 8,423 ### ### ### 0.8
2023-Jun-29 Thu ### ### 11.59 11.59 2,270 13,154 30.1 30.1 0.8
2023-Jun-28 Wed 11.42 11.53 11.42 11.53 2,449 ### 67.6 67.6 ###
2023-Jun-27 Tue ### 11.4 ### ### ### ### 0.0
2023-Jun-26 Mon ### ### 11.25 11.28 ### ### 0.8
2023-Jun-23 Fri 11.44 11.45 ### ### 41.1 41.1 0.0
2023-Jun-22 Thu ### 11.72 ### ### 43.3 43.3 0.0
2023-Jun-21 Wed 11.74 11.75 11.72 11.72 37.7 37.7 0.8
2023-Jun-20 Tue ### 11.75 ### 11.73 6,287 ### ### ### 0.8
2023-Jun-19 Mon 11.52 ### 11.52 ### 1,126 6,485 77.1 77.1 0.0
2023-Jun-16 Fri 11.42 11.49 11.42 11.49 ### ### ###
2023-Jun-15 Thu ### 11.4 ### 11.4 ### ### 0.8
2023-Jun-14 Wed 11.26 11.28 11.26 11.28 74.2 74.2 0.8
2023-Jun-13 Tue ### ### ### ### 73.5 73.5 0.0
2023-Jun-09 Fri ### ### ### ### 51,486 0 ### ### 0.0
2023-Jun-08 Thu ### ### ### ### 61,857 0 ### ### 0.0
2023-Jun-07 Wed 11.2 11.2 ### ### 36.5 36.5 0.0
2023-Jun-06 Tue 11.29 11.29 ### 11.21 ### ### ###
2023-Jun-05 Mon ### ### ### ### 89 0 77.0 77.0 0.0
2023-Jun-02 Fri ### ### ### 11.22 ### ### ###
2023-Jun-01 Thu 11.26 11.26 11.23 11.25 4 44 ### ### ###
2023-May-31 Wed 11.4 11.4 ### ### ### ### 0.0
2023-May-30 Tue 11.56 11.56 11.45 11.45 322 ### ### ### 0.8
2023-May-29 Mon 11.52 11.56 11.5 11.52 ### ### 0.8
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu 11.48 11.48 ### ### 28.0 28.0 0.0
2023-May-24 Wed 11.5 11.54 11.5 11.54 5,340 ### 78.3 78.3 0.8
2023-May-23 Tue 11.48 11.58 11.48 11.58 ### ### 0.8
2023-May-22 Mon 11.52 11.56 11.44 11.47 252 ### 42.8 42.8 ###
2023-May-19 Fri 11.5 11.55 11.49 11.52 21,642 ### ### ### 0.8
2023-May-18 Thu 11.42 11.42 ### ### 36.0 36.0 0.0
2023-May-17 Wed ### ### 11.28 11.28 1,075 ### ### ### 0.8
2023-May-16 Tue 11.46 11.47 11.42 11.42 41.7 41.7 0.8
2023-May-15 Mon 11.4 11.42 11.4 11.4 73.1 73.1 0.8
2023-May-12 Fri ### 11.44 ### 11.42 70.7 70.7 0.8
2023-May-11 Thu ### ### ### ### 62,245 0 70.6 70.6 0.0
2023-May-10 Wed ### ### ### ### 28,450 0 ### ### 0.0
2023-May-09 Tue ### ### ### ### 4 0 74.2 74.2 0.0
2023-May-08 Mon ### ### 11.28 ### 1,248 ### ### ### 0.0
2023-May-05 Fri 11.23 11.27 ### 11.24 44,124 ### 68.5 68.5 0.8
2023-May-04 Thu 11.21 11.23 ### 11.2 ### ### 0.8
2023-May-03 Wed 11.59 11.59 11.44 11.44 11,121 128,058 27.1 27.1 0.8
2023-May-02 Tue 11.71 11.74 ### ### ### ### 0.0
2023-May-01 Mon 11.7 11.73 ### 11.73 3,479 ### 76.6 76.6 0.8
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### ### 11.54 11.55 33.0 33.0 0.8
2023-Apr-26 Wed ### ### ### ### 224 0 ### ### 0.0
2023-Apr-24 Mon ### ### ### ### ### ### 0.0
2023-Apr-21 Fri ### ### 11.54 ### 33.4 33.4 0.0
2023-Apr-20 Thu ### 11.71 ### 11.71 ### ### ###
2023-Apr-19 Wed 11.55 11.55 11.55 11.55 68.6 68.6 0.8
2023-Apr-18 Tue 11.53 11.57 11.53 11.56 74.4 74.4 0.8
2023-Apr-17 Mon ### ### 11.57 11.57 745 ### ### ### ###
2023-Apr-14 Fri 11.5 11.53 11.46 11.53 ### ### ###
2023-Apr-13 Thu 11.55 11.55 11.47 11.47 2,120 ### 29.0 29.0 ###
2023-Apr-12 Wed 11.56 11.56 11.45 11.45 30.2 30.2 0.8
2023-Apr-11 Tue 11.46 11.5 11.45 11.49 65.9 65.9 ###
2023-Apr-06 Thu 11.43 11.43 ### ### 33.4 33.4 0.0
2023-Apr-05 Wed ### ### ### ### 8,525 0 ### ### 0.0
2023-Apr-04 Tue 11.4 11.4 ### ### 1,451 8,270 ### ### 0.0
2023-Apr-03 Mon 11.29 ### 11.27 ### 32,341 182,241 ### ### 0.0
2023-Mar-31 Fri 11.24 11.24 11.23 11.23 14,156 159,042 30.3 30.3 0.8
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 32.6 32.6 0.0
2023-Mar-28 Tue ### ### ### ### 39,920 0 ### ### 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 12,620 0 ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 74.1 74.1 0.0
2023-Mar-22 Wed ### ### ### ### 976 0 ### ### 0.0
2023-Mar-21 Tue ### ### ### ### 20,924 0 75.2 75.2 0.0
2023-Mar-20 Mon ### ### ### ### 13,153 0 47.1 47.1 0.0
2023-Mar-17 Fri ### ### ### ### 33,275 0 31.7 31.7 0.0
2023-Mar-16 Thu 11.21 11.21 ### ### 7,221 40,473 ### ### 0.0
2023-Mar-15 Wed ### ### ### 11.22 29,084 0 29.5 29.5 ###
2023-Mar-14 Tue ### ### ### ### 84.2 84.2 0.0
2023-Mar-13 Mon 11.41 11.42 11.29 ### 35.7 35.7 0.0
2023-Mar-10 Fri 11.59 11.59 11.41 11.41 31.8 31.8 ###
2023-Mar-09 Thu 11.83 11.83 11.75 11.75 ### ### ###
2023-Mar-08 Wed ### ### ### ### 36.4 36.4 0.0
2023-Mar-07 Tue 11.73 11.77 11.7 11.77 19,253 ### 69.0 69.0 ###
2023-Mar-06 Mon ### 11.73 ### 11.72 7,456 43,729 ### ### 0.8
2023-Mar-03 Fri 11.46 11.5 11.46 11.5 7,426 85,250 74.6 74.6 ###
2023-Mar-02 Thu ### ### 11.47 11.47 2,677 15,352 ### ### ###
2023-Mar-01 Wed 11.81 11.81 ### ### ### ### 0.0
2023-Feb-28 Tue 11.88 11.88 11.82 11.82 ### ### 0.8
2023-Feb-27 Mon 11.84 11.88 11.83 11.84 78.6 78.6 0.8
2023-Feb-24 Fri 11.85 11.85 11.83 11.85 65.1 65.1 ###
2023-Feb-23 Thu 11.84 11.84 11.78 11.79 35.5 35.5 0.8
2023-Feb-22 Wed 11.76 11.83 11.72 11.79 4,424 ### 69.5 69.5 0.8
2023-Feb-21 Tue 11.83 11.83 11.74 11.76 ### ### 0.8
2023-Feb-20 Mon 11.79 11.87 11.77 11.87 81.5 81.5 0.8
2023-Feb-17 Fri 11.78 11.82 11.75 11.75 42.5 42.5 ###
2023-Feb-16 Thu 11.8 11.88 11.8 11.88 ### ### 0.8
2023-Feb-15 Wed ### ### 11.78 11.83 ### ### 0.8
2023-Feb-14 Tue 12.28 12.28 12.22 12.22 11,071 ### 39.2 39.2 0.9
2023-Feb-13 Mon 12.27 12.27 12.2 12.21 2,657 ### 41.8 41.8 0.9
2023-Feb-10 Fri 12.28 ### 12.25 12.25 1,072 ### 42.8 42.8 0.9
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue ### ### 12.26 12.26 4,574 ### ### ### 0.9
2023-Feb-06 Mon 12.27 ### 12.27 ### 2 ### 77.3 77.3 0.0
2023-Feb-03 Fri 12.21 ### 12.21 ### 71.6 71.6 0.0
2023-Feb-02 Thu 12.25 12.26 ### ### 14,642 89,755 34.3 34.3 0.0
2023-Feb-01 Wed 12.24 12.24 ### ### 36.7 36.7 0.0
2023-Jan-31 Tue 12.2 12.21 ### ### 8,188 49,987 45.3 45.3 0.0
2023-Jan-30 Mon 12.2 12.2 ### ### 1,026 6,258 40.1 40.1 0.0
2023-Jan-27 Fri ### 12.24 ### 12.23 6,458 39,522 78.1 78.1 ###
2023-Jan-25 Wed ### ### ### ### 73.7 73.7 0.0
2023-Jan-24 Tue ### ### ### ### 13,774 0 ### ### 0.0
2023-Jan-23 Mon ### ### ### ### ### ### 0.0
2023-Jan-20 Fri ### ### ### ### 9,855 0 ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 354 0 73.4 73.4 0.0
2023-Jan-18 Wed ### ### ### ### 14,586 0 72.9 72.9 0.0
2023-Jan-17 Tue ### ### ### ### 40.4 40.4 0.0
2023-Jan-16 Mon ### ### ### ### 62,076 0 ### ### 0.0
2023-Jan-13 Fri 11.85 ### 11.85 ### 10,373 ### 72.1 72.1 0.0
2023-Jan-12 Thu ### 11.8 11.27 11.79 ### ### 0.8
2023-Jan-11 Wed ### ### 11.57 ### ### ### 0.0
2023-Jan-10 Tue ### ### 11.56 11.57 33,075 191,173 37.6 37.6 ###
2023-Jan-09 Mon 11.7 11.7 ### ### 53,557 ### 28.1 28.1 0.0
2023-Jan-06 Fri ### ### 11.58 11.59 26.7 26.7 0.8
2023-Jan-05 Thu 11.57 ### 11.57 ### 148 856 ### ### 0.0
2023-Jan-04 Wed 11.46 11.49 11.46 11.49 63.3 63.3 ###
2023-Jan-03 Tue ### ### 11.26 11.26 ### ### 0.8
2022-Dec-30 Fri ### ### 11.87 ### 42,878 254,480 ### ### 0.0
2022-Dec-29 Thu ### ### 11.77 11.83 30.9 30.9 0.8


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 2025-05-17 14:14:12 thru 2025-05-17 14:14:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000