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 24-Apr-20 10:42:44 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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

(SPK) SPARK NEW ZEALAND LIMITED Daily Prices...

     Prev Section TOC    Company Info for SPK    Limits Next Section


Company Details for (SPK) SPARK NEW ZEALAND LIMITED

Listing Code SPK
Listing Name SPARK NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name SPIKE NETWORKS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SPK2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SPK .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.025 1 0.0
MAX ### 14,752,587 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (SPK) SPARK NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.22
2024-Apr-19 Fri ### ### 4.25 4.27 768,755 ### ### ### ###
2024-Apr-18 Thu ### ### 4.27 4.27 715,244 1,527,045 26.8 26.8 ###
2024-Apr-17 Wed 4.29 ### 4.29 ### 71.1 71.1 0.0
2024-Apr-16 Tue 4.28 ### 4.26 4.28 591,123 ### ### ### 0.3
2024-Apr-15 Mon ### ### ### 4.28 39.5 39.5 0.3
2024-Apr-12 Fri 4.28 ### 4.27 ### 1,048,556 ### 70.5 70.5 0.0
2024-Apr-11 Thu 4.27 ### 4.27 ### 634,880 ### ### ### 0.0
2024-Apr-10 Wed ### ### 4.29 4.29 ### ### ###
2024-Apr-09 Tue ### 4.355 4.28 ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 1,211,744 0 ### ### 0.0
2024-Apr-05 Fri ### 4.4 ### ### 902,923 ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 632,143 0 ### ### 0.0
2024-Apr-03 Wed ### ### ### ### 40.9 40.9 0.0
2024-Apr-02 Tue ### 4.4 ### ### 1,162,952 ### 31.1 31.1 0.0
2024-Mar-28 Thu 4.41 4.42 ### ### 722,053 ### ### ### 0.0
2024-Mar-27 Wed 4.4 4.4 ### ### 604,984 ### ### ### 0.0
2024-Mar-26 Tue 4.46 4.475 ### ### 1,261,542 ### 24.2 24.2 0.0
2024-Mar-25 Mon 4.44 4.47 4.44 4.46 564,241 ### ### ### 0.3
2024-Mar-22 Fri 4.46 4.46 4.4 4.42 ### ### 0.3
2024-Mar-21 Thu 4.59 ### 4.44 4.46 1,372,087 ### 12.9 12.9 0.3
2024-Mar-20 Wed ### ### 4.59 ### 657,188 1,508,246 75.9 75.9 0.0
2024-Mar-19 Tue 4.56 ### 4.54 ### 796,124 ### ### ### 0.0
2024-Mar-18 Mon 4.54 4.57 ### 4.55 851,188 ### 71.3 71.3 0.3
2024-Mar-15 Fri ### ### 4.5 4.55 1,187,184 ### ### ### 0.3
2024-Mar-14 Thu ### ### 4.59 ### 679,545 1,559,555 35.2 35.2 0.0
2024-Mar-13 Wed ### ### ### ### 837,675 0 ### ### 0.0
2024-Mar-12 Tue ### ### ### ### 613,557 0 23.6 23.6 0.0
2024-Mar-11 Mon ### 4.73 ### ### 455,248 ### 76.6 76.6 0.0
2024-Mar-08 Fri ### 4.7 ### ### 634,621 1,491,359 65.8 65.8 0.0
2024-Mar-07 Thu 4.7 4.72 ### 4.7 820,441 1,936,240 ### ### 0.3
2024-Mar-06 Wed ### 4.72 ### ### ### ### 0.0
2024-Mar-05 Tue ### 4.675 ### ### 72.8 72.8 0.0
2024-Mar-04 Mon 4.72 4.77 ### ### 748,577 1,785,356 21.7 21.7 0.0
2024-Mar-01 Fri 4.76 4.76 ### 4.7 1,042,550 ### 23.8 23.8 0.3
2024-Feb-29 Thu 4.79 4.8 ### 4.72 19.8 19.8 0.3
2024-Feb-28 Wed 4.83 4.85 4.76 4.81 1,138,040 5,468,282 31.1 31.1 ###
2024-Feb-27 Tue 4.86 4.86 4.78 4.8 518,441 2,498,885 ### ### 0.3
2024-Feb-26 Mon 4.88 4.88 4.82 4.83 31.0 31.0 0.3
2024-Feb-23 Fri 4.87 4.88 4.84 4.86 39.9 39.9 0.3
2024-Feb-22 Thu 4.83 4.88 4.81 4.83 ### ### 0.3
2024-Feb-21 Wed 4.79 4.84 4.78 4.82 76.5 76.5 0.3
2024-Feb-20 Tue 4.83 ### 4.78 4.78 26.1 26.1 ###
2024-Feb-19 Mon 4.84 4.845 4.78 4.79 453,478 ### ### ### 0.3
2024-Feb-16 Fri 4.82 4.855 4.8 4.83 432,354 2,087,188 ### ### 0.3
2024-Feb-15 Thu 4.8 4.85 4.8 4.83 697,582 ### ### ### 0.3
2024-Feb-14 Wed 4.85 4.85 4.79 4.79 ### ### 0.3
2024-Feb-13 Tue 4.89 ### 4.85 4.85 577,272 1,399,884 29.8 29.8 ###
2024-Feb-12 Mon ### ### ### 4.88 297,126 0 32.0 32.0 0.3
2024-Feb-09 Fri 4.88 ### 4.87 ### 744,622 1,813,154 71.5 71.5 0.0
2024-Feb-08 Thu ### ### 4.86 4.88 23.3 23.3 0.3
2024-Feb-07 Wed ### ### ### ### 748,548 0 23.0 23.0 0.0
2024-Feb-06 Tue ### ### ### ### 231,577 0 ### ### 0.0
2024-Feb-05 Mon ### 5 ### ### ### ### 0.0
2024-Feb-02 Fri ### ### ### ### 723,444 0 ### ### 0.0
2024-Feb-01 Thu ### ### 4.89 ### 688,647 1,683,741 ### ### 0.0
2024-Jan-31 Wed ### ### 4.88 ### 70.5 70.5 0.0
2024-Jan-30 Tue ### ### 4.89 ### 67.2 67.2 0.0
2024-Jan-29 Mon ### ### 4.845 ### 648,021 ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 601,626 0 ### ### 0.0
2024-Jan-24 Wed ### ### 4.885 ### ### ### 0.0
2024-Jan-23 Tue 4.85 ### 4.85 ### ### ### 0.0
2024-Jan-22 Mon 4.88 ### 4.88 ### 328,882 802,472 77.4 77.4 0.0
2024-Jan-19 Fri ### ### 4.86 4.88 280,629 681,928 ### ### 0.3
2024-Jan-18 Thu 4.87 ### 4.87 4.88 ### ### 0.3
2024-Jan-17 Wed 4.87 ### 4.85 ### ### ### 0.0
2024-Jan-16 Tue 4.86 4.89 4.855 4.86 76.6 76.6 0.3
2024-Jan-15 Mon 4.87 4.88 4.85 4.88 208,459 1,014,153 72.5 72.5 0.3
2024-Jan-12 Fri 4.82 4.89 4.8 4.86 ### ### 0.3
2024-Jan-11 Thu 4.86 4.86 4.8 4.83 817,182 3,946,989 28.9 28.9 0.3
2024-Jan-10 Wed 4.83 4.87 4.83 4.83 661,927 3,210,345 ### ### 0.3
2024-Jan-09 Tue 4.83 ### 4.825 4.83 629,779 1,519,341 68.9 68.9 0.3
2024-Jan-08 Mon 4.79 4.825 4.77 4.8 565,058 ### ### ### 0.3
2024-Jan-05 Fri 4.78 4.81 4.77 4.78 539,056 2,582,078 70.5 70.5 ###
2024-Jan-04 Thu 4.76 ### 4.74 4.79 ### ### 0.3
2024-Jan-03 Wed 4.77 ### 4.75 4.75 ### ### ###
2024-Jan-02 Tue 4.79 4.83 4.79 4.8 202,559 ### ### ### 0.3
2023-Dec-29 Fri 4.8 4.83 4.76 4.81 69.9 69.9 ###
2023-Dec-28 Thu 4.76 ### 4.74 4.8 534,372 ### 73.3 73.3 0.3
2023-Dec-27 Wed 4.76 4.78 4.72 4.76 ### ### ###
2023-Dec-22 Fri 4.75 4.76 4.73 4.74 34.4 34.4 0.3
2023-Dec-21 Thu 4.7 4.78 4.7 4.75 78.3 78.3 ###
2023-Dec-20 Wed 4.77 4.79 4.7 4.75 28.3 28.3 ###
2023-Dec-19 Tue 4.73 4.77 4.7 4.77 ### ### ###
2023-Dec-18 Mon 4.78 4.78 4.7 4.72 470,271 2,229,084 25.7 25.7 0.3
2023-Dec-15 Fri 4.82 4.82 4.75 4.78 1,209,378 5,786,873 ### ### ###
2023-Dec-14 Thu 4.84 4.84 4.81 4.84 ### ### 0.3
2023-Dec-13 Wed 4.85 4.86 4.81 4.84 34.1 34.1 0.3
2023-Dec-12 Tue 4.82 4.85 4.79 4.85 714,955 3,446,083 ### ### ###
2023-Dec-11 Mon 4.8 4.82 4.79 4.82 77.5 77.5 0.3
2023-Dec-08 Fri 4.79 4.83 4.79 4.82 514,477 ### ### ### 0.3
2023-Dec-07 Thu 4.83 4.86 ### 4.85 ### ### ###
2023-Dec-06 Wed 4.78 4.89 4.76 4.89 76.9 76.9 ###
2023-Dec-05 Tue 4.78 4.81 4.76 4.78 484,841 ### 77.9 77.9 ###
2023-Dec-04 Mon 4.76 4.78 4.74 4.77 70.6 70.6 ###
2023-Dec-01 Fri 4.75 4.78 4.75 4.77 531,526 2,532,721 ### ### ###
2023-Nov-30 Thu 4.73 4.86 4.72 4.79 ### ### 0.3
2023-Nov-29 Wed 4.72 4.745 ### 4.71 1,268,057 ### ### ### ###
2023-Nov-28 Tue ### 4.72 ### 4.7 408,773 ### 68.1 68.1 0.3
2023-Nov-27 Mon 4.71 ### ### 4.7 465,841 0 ### ### 0.3
2023-Nov-24 Fri ### 4.7 ### ### ### ### 0.0
2023-Nov-23 Thu ### 4.71 ### ### 475,377 ### 74.4 74.4 0.0
2023-Nov-22 Wed ### 4.71 ### ### 41.9 41.9 0.0
2023-Nov-21 Tue ### ### ### ### 69.4 69.4 0.0
2023-Nov-20 Mon ### ### ### ### 807,521 0 77.6 77.6 0.0
2023-Nov-17 Fri ### ### ### ### 576,029 0 ### ### 0.0
2023-Nov-16 Thu 4.73 4.74 ### ### 1,153,886 ### 35.2 35.2 0.0
2023-Nov-15 Wed 4.73 4.76 ### 4.73 ### ### 0.3
2023-Nov-14 Tue 4.71 4.71 4.655 ### 642,680 3,009,349 23.9 23.9 0.0
2023-Nov-13 Mon 4.72 4.73 4.7 4.71 399,129 ### 44.6 44.6 ###
2023-Nov-10 Fri 4.7 4.74 4.7 4.72 354,926 1,675,250 ### ### 0.3
2023-Nov-09 Thu 4.7 4.71 ### ### 559,178 ### 38.6 38.6 0.0
2023-Nov-08 Wed ### ### ### ### 447,645 0 31.8 31.8 0.0
2023-Nov-07 Tue ### 4.675 ### ### ### ### 0.0
2023-Nov-06 Mon ### 4.655 ### ### ### ### 0.0
2023-Nov-03 Fri ### ### 4.59 ### 610,921 ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 28.0 28.0 0.0
2023-Nov-01 Wed 4.57 ### 4.55 ### 74.0 74.0 0.0
2023-Oct-31 Tue 4.54 4.57 4.53 4.55 881,482 4,010,743 ### ### 0.3
2023-Oct-30 Mon 4.51 4.54 4.5 4.54 682,273 3,083,873 74.9 74.9 0.3
2023-Oct-27 Fri 4.52 4.54 4.5 4.5 31.2 31.2 ###
2023-Oct-26 Thu 4.5 4.54 ### 4.51 ### ### 0.3
2023-Oct-25 Wed 4.55 4.58 4.53 4.53 36.1 36.1 ###
2023-Oct-24 Tue 4.54 4.57 ### 4.52 711,749 1,626,346 ### ### 0.3
2023-Oct-23 Mon 4.52 4.57 4.52 4.56 261,658 ### ### ### 0.3
2023-Oct-20 Fri ### ### ### 4.58 32.3 32.3 0.3
2023-Oct-19 Thu ### ### 4.57 ### 747,921 ### 75.4 75.4 0.0
2023-Oct-18 Wed ### ### 4.59 ### 871,422 ### ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 38.0 38.0 0.0
2023-Oct-16 Mon ### ### ### ### 78.2 78.2 0.0
2023-Oct-13 Fri 4.58 ### 4.58 ### 79.4 79.4 0.0
2023-Oct-12 Thu 4.59 ### 4.575 ### ### ### 0.0
2023-Oct-11 Wed 4.59 ### 4.57 4.58 28.6 28.6 0.3
2023-Oct-10 Tue 4.56 4.59 4.545 4.58 66.8 66.8 0.3
2023-Oct-09 Mon 4.49 4.53 4.49 4.51 77.2 77.2 0.3
2023-Oct-06 Fri 4.48 4.51 4.47 4.48 70.9 70.9 ###
2023-Oct-05 Thu 4.46 4.5 4.45 4.49 950,380 4,252,950 ### ### ###
2023-Oct-04 Wed 4.42 4.45 4.4 4.43 1,245,173 ### ### ### ###
2023-Oct-03 Tue 4.44 4.45 4.4 4.4 34.2 34.2 0.3
2023-Oct-02 Mon 4.49 4.5 4.43 4.45 ### ### 0.3
2023-Sep-29 Fri 4.43 4.47 4.43 4.47 552,187 ### ### ### ###
2023-Sep-28 Thu 4.48 4.5 ### 4.41 1,968,421 4,428,947 ### ### ###
2023-Sep-27 Wed 4.44 4.48 4.42 4.47 1,534,673 ### ### ### ###
2023-Sep-26 Tue 4.46 4.47 4.425 4.45 1,023,472 ### ### ### 0.3
2023-Sep-25 Mon ### 4.43 ### 4.43 75.5 75.5 ###
2023-Sep-22 Fri ### 4.4 ### ### 70.0 70.0 0.0
2023-Sep-21 Thu 4.4 4.41 ### ### 728,027 ### ### ### 0.0
2023-Sep-20 Wed ### 4.425 ### 4.4 ### ### 0.3
2023-Sep-19 Tue 4.43 4.44 ### ### 29.2 29.2 0.0
2023-Sep-18 Mon ### 4.47 ### 4.45 690,340 ### 84.4 84.4 0.3
2023-Sep-15 Fri ### 4.42 ### 4.42 2,169,522 4,794,643 72.2 72.2 0.3
2023-Sep-14 Thu ### ### ### ### 877,225 0 ### ### 0.0
2023-Sep-13 Wed 4.52 4.55 4.51 4.53 979,657 4,437,846 76.9 76.9 ###
2023-Sep-12 Tue 4.55 4.57 4.52 4.54 ### ### 0.3
2023-Sep-11 Mon 4.54 ### 4.54 4.57 ### ### ###
2023-Sep-08 Fri 4.55 4.56 4.5 4.53 642,220 2,909,256 31.6 31.6 ###
2023-Sep-07 Thu 4.5 4.575 4.5 4.54 ### ### 0.3
2023-Sep-06 Wed 4.58 ### 4.53 4.53 880,488 ### 28.6 28.6 ###
2023-Sep-05 Tue ### ### 4.59 4.59 656,121 ### 33.4 33.4 0.3
2023-Sep-04 Mon ### ### ### ### 562,485 0 ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 692,575 0 ### ### 0.0
2023-Aug-31 Thu ### 4.685 4.59 ### 1,081,471 5,015,321 ### ### 0.0
2023-Aug-30 Wed ### ### ### ### 26.0 26.0 0.0
2023-Aug-29 Tue ### ### 4.59 4.59 503,589 ### 31.0 31.0 0.3
2023-Aug-28 Mon ### ### ### ### 40.6 40.6 0.0
2023-Aug-25 Fri ### ### ### ### 68.0 68.0 0.0
2023-Aug-24 Thu ### 4.675 ### ### 819,588 1,915,786 ### ### 0.0
2023-Aug-23 Wed ### ### ### ### 71.6 71.6 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 1,023,726 0 32.5 32.5 0.0
2023-Aug-18 Fri 4.72 4.73 ### 4.71 ### ### ###
2023-Aug-17 Thu 4.7 4.73 ### ### 991,540 ### 33.1 33.1 0.0
2023-Aug-16 Wed 4.73 4.78 4.72 4.73 ### ### 0.3
2023-Aug-15 Tue 4.73 4.77 4.73 4.74 69.6 69.6 0.3
2023-Aug-14 Mon 4.75 4.79 4.75 4.76 605,955 ### ### ### ###
2023-Aug-11 Fri 4.77 4.77 4.745 4.76 ### ### ###
2023-Aug-10 Thu 4.8 ### 4.76 4.77 ### ### ###
2023-Aug-09 Wed 4.79 4.8 4.76 4.76 ### ### ###
2023-Aug-08 Tue 4.8 4.82 4.78 4.79 393,475 1,888,680 ### ### 0.3
2023-Aug-07 Mon 4.78 4.83 4.78 4.81 285,150 1,370,145 78.3 78.3 ###
2023-Aug-04 Fri 4.79 4.8 4.77 4.79 664,078 ### 67.1 67.1 0.3
2023-Aug-03 Thu 4.81 4.825 4.79 4.81 755,872 3,633,854 ### ### ###
2023-Aug-02 Wed 4.79 4.81 4.77 4.8 76.0 76.0 0.3
2023-Aug-01 Tue 4.78 4.81 4.74 4.8 ### ### 0.3
2023-Jul-31 Mon 4.77 ### 4.75 4.79 828,325 1,967,271 76.4 76.4 0.3
2023-Jul-28 Fri 4.74 ### 4.73 4.75 748,589 ### 70.5 70.5 ###
2023-Jul-27 Thu ### 4.74 ### 4.73 ### ### 0.3
2023-Jul-26 Wed ### ### 4.625 ### 843,772 1,951,222 ### ### 0.0
2023-Jul-25 Tue ### ### ### ### 594,658 0 33.5 33.5 0.0
2023-Jul-24 Mon ### 4.7 ### ### 402,323 945,459 73.3 73.3 0.0
2023-Jul-21 Fri ### ### 4.645 ### ### ### 0.0
2023-Jul-20 Thu 4.7 ### ### ### 39.2 39.2 0.0
2023-Jul-19 Wed ### ### ### ### 721,940 0 31.1 31.1 0.0
2023-Jul-18 Tue ### ### ### ### 556,651 0 40.4 40.4 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### 4.71 ### 4.7 62.9 62.9 0.3
2023-Jul-13 Thu ### ### ### ### 65.5 65.5 0.0
2023-Jul-12 Wed ### ### 4.59 ### 73.6 73.6 0.0
2023-Jul-11 Tue ### ### ### ### 681,056 0 68.1 68.1 0.0
2023-Jul-10 Mon ### ### ### ### 642,450 0 ### ### 0.0
2023-Jul-07 Fri ### ### ### ### 1,073,976 0 ### ### 0.0
2023-Jul-06 Thu 4.72 4.74 ### ### 680,870 ### 29.9 29.9 0.0
2023-Jul-05 Wed ### 4.72 ### 4.71 813,874 1,920,742 ### ### ###
2023-Jul-04 Tue ### 4.71 ### ### ### ### 0.0
2023-Jul-03 Mon ### 4.745 ### 4.72 913,182 2,166,524 69.1 69.1 0.3
2023-Jun-30 Fri ### 4.7 ### ### 64.1 64.1 0.0
2023-Jun-29 Thu 4.71 4.71 ### ### 1,040,180 2,449,623 24.3 24.3 0.0
2023-Jun-28 Wed ### 4.725 ### 4.72 382,346 ### ### ### 0.3
2023-Jun-27 Tue ### ### ### ### ### ### 0.0
2023-Jun-26 Mon ### 4.7 ### ### 421,883 991,425 ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 815,072 0 80.4 80.4 0.0
2023-Jun-22 Thu ### ### ### ### 47.2 47.2 0.0
2023-Jun-21 Wed ### ### ### ### 557,924 0 32.2 32.2 0.0
2023-Jun-20 Tue ### ### ### ### 675,659 0 ### ### 0.0
2023-Jun-19 Mon ### ### ### ### ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 26.4 26.4 0.0
2023-Jun-15 Thu ### ### ### ### 849,926 0 ### ### 0.0
2023-Jun-14 Wed ### ### 4.625 ### 40.3 40.3 0.0
2023-Jun-13 Tue ### ### ### ### ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 32.0 32.0 0.0
2023-Jun-08 Thu 4.73 4.73 ### ### ### ### 0.0
2023-Jun-07 Wed 4.73 4.74 ### ### 810,687 1,921,328 ### ### 0.0
2023-Jun-06 Tue 4.75 4.78 4.73 4.73 38.4 38.4 0.3
2023-Jun-05 Mon 4.81 4.81 4.76 4.77 35.2 35.2 ###
2023-Jun-02 Fri 4.84 4.85 4.76 4.77 638,489 ### ### ### ###
2023-Jun-01 Thu 4.81 4.87 4.81 4.85 73.9 73.9 ###
2023-May-31 Wed 4.87 4.88 4.77 4.8 1,283,285 6,191,850 32.4 32.4 0.3
2023-May-30 Tue 4.86 4.875 4.85 4.86 73.0 73.0 0.3
2023-May-29 Mon 4.89 ### 4.86 4.88 37.6 37.6 0.3
2023-May-26 Fri 4.89 ### ### 4.89 773,188 0 ### ### ###
2023-May-25 Thu 4.89 ### ### ### 73.9 73.9 0.0
2023-May-24 Wed ### ### ### ### 895,847 0 ### ### 0.0
2023-May-23 Tue ### ### ### ### 610,123 0 ### ### 0.0
2023-May-22 Mon ### ### 4.925 ### 1,419,421 3,495,324 76.7 76.7 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 4.89 ### 4.89 ### 1,116,447 ### 74.6 74.6 0.0
2023-May-17 Wed 4.87 ### 4.86 4.87 466,959 ### 70.3 70.3 0.3
2023-May-16 Tue 4.85 4.89 4.85 4.87 556,282 ### 78.8 78.8 0.3
2023-May-15 Mon 4.87 4.88 4.85 4.86 40.9 40.9 0.3
2023-May-12 Fri ### ### 4.86 4.88 31.1 31.1 0.3
2023-May-11 Thu 4.89 ### 4.88 ### 68.9 68.9 0.0
2023-May-10 Wed 4.88 4.89 4.86 4.88 ### ### 0.3
2023-May-09 Tue 4.85 4.89 4.85 4.87 823,277 4,009,358 77.7 77.7 0.3
2023-May-08 Mon 4.85 4.86 4.83 4.84 ### ### 0.3
2023-May-05 Fri 4.85 4.87 4.83 4.85 68.2 68.2 ###
2023-May-04 Thu 4.8 4.845 4.79 4.83 571,172 2,751,621 67.2 67.2 0.3
2023-May-03 Wed 4.8 4.83 4.8 4.8 ### ### 0.3
2023-May-02 Tue 4.83 4.85 4.79 4.8 593,826 2,862,241 ### ### 0.3
2023-May-01 Mon 4.83 4.84 4.82 4.83 75.0 75.0 0.3
2023-Apr-28 Fri 4.81 ### 4.79 4.85 ### ### ###
2023-Apr-27 Thu 4.74 4.8 4.74 4.77 ### ### ###
2023-Apr-26 Wed 4.74 4.78 4.74 4.77 759,187 ### ### ### ###
2023-Apr-24 Mon 4.7 4.74 ### 4.72 769,523 ### 75.4 75.4 0.3
2023-Apr-21 Fri ### 4.7 ### ### 655,953 1,541,489 69.0 69.0 0.0
2023-Apr-20 Thu 4.72 4.72 ### 4.7 757,648 1,788,049 37.1 37.1 0.3
2023-Apr-19 Wed 4.7 4.73 4.7 4.72 ### ### 0.3
2023-Apr-18 Tue ### 4.725 4.685 4.7 619,729 2,915,824 ### ### 0.3
2023-Apr-17 Mon 4.71 4.75 4.7 4.73 74.7 74.7 0.3
2023-Apr-14 Fri 4.72 4.75 ### 4.7 ### ### 0.3
2023-Apr-13 Thu 4.72 4.74 ### 4.72 683,322 1,619,473 ### ### 0.3
2023-Apr-12 Wed 4.74 4.75 4.7 4.71 ### ### ###
2023-Apr-11 Tue 4.75 4.78 4.73 4.74 ### ### 0.3
2023-Apr-06 Thu 4.76 4.775 4.73 4.73 630,275 2,995,381 35.5 35.5 0.3
2023-Apr-05 Wed 4.74 4.75 4.71 4.71 ### ### ###
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon 4.71 4.72 ### ### 686,725 1,620,671 ### ### 0.0
2023-Mar-31 Fri ### 4.745 ### ### 1,271,684 3,017,070 67.0 67.0 0.0
2023-Mar-30 Thu ### ### ### ### 696,380 0 24.1 24.1 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### 4.57 ### 921,225 ### 63.1 63.1 0.0
2023-Mar-27 Mon ### ### ### 4.58 661,420 0 ### ### 0.3
2023-Mar-24 Fri 4.56 ### 4.55 ### 710,647 1,616,721 ### ### 0.0
2023-Mar-23 Thu 4.54 ### 4.5 4.54 928,284 ### 70.4 70.4 0.3
2023-Mar-22 Wed 4.54 4.56 4.5 4.5 857,229 3,883,247 ### ### ###
2023-Mar-21 Tue 4.57 4.59 4.49 4.53 29.9 29.9 ###
2023-Mar-20 Mon 4.52 4.585 ### 4.58 84.6 84.6 0.3
2023-Mar-17 Fri 4.55 4.57 4.5 4.54 ### ### 0.3
2023-Mar-16 Thu 4.48 4.59 4.45 4.56 87.5 87.5 0.3
2023-Mar-15 Wed ### ### 4.59 ### ### ### 0.0
2023-Mar-14 Tue 4.56 ### 4.54 ### 1,832,421 ### 85.0 85.0 0.0
2023-Mar-13 Mon 4.58 ### 4.54 4.57 649,687 1,474,789 42.4 42.4 ###
2023-Mar-10 Fri ### ### 4.59 ### 45.7 45.7 0.0
2023-Mar-09 Thu 4.59 ### 4.59 ### 2,096,253 ### ### ### 0.0
2023-Mar-08 Wed ### ### 4.57 4.59 23.7 23.7 0.3
2023-Mar-07 Tue ### ### ### ### 1,555,970 0 ### ### 0.0
2023-Mar-06 Mon ### ### ### ### 1,461,647 0 34.2 34.2 0.0
2023-Mar-03 Fri ### ### ### ### 693,376 0 34.1 34.1 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### 4.56 4.59 1,239,759 2,826,650 29.3 29.3 0.3
2023-Feb-28 Tue ### ### 4.57 ### 2,728,987 ### ### ### 0.0
2023-Feb-27 Mon ### ### ### ### 78.6 78.6 0.0
2023-Feb-24 Fri ### ### ### ### 1,070,529 0 33.3 33.3 0.0
2023-Feb-23 Thu ### ### ### ### 1,562,721 0 ### ### 0.0
2023-Feb-22 Wed 4.54 4.575 4.43 4.54 68.1 68.1 0.3
2023-Feb-21 Tue 4.75 4.78 4.74 4.76 68.3 68.3 ###
2023-Feb-20 Mon 4.82 4.82 4.73 4.74 ### ### 0.3
2023-Feb-17 Fri 4.81 4.875 4.79 4.83 ### ### 0.3
2023-Feb-16 Thu 4.81 4.86 4.8 4.81 62.6 62.6 ###
2023-Feb-15 Wed 4.78 ### 4.75 4.8 ### ### 0.3
2023-Feb-14 Tue 4.81 4.83 4.79 4.82 870,781 4,188,456 ### ### 0.3
2023-Feb-13 Mon 4.82 4.85 4.77 4.79 1,254,375 6,033,543 ### ### 0.3
2023-Feb-10 Fri 4.83 4.87 4.79 4.83 73.9 73.9 0.3
2023-Feb-09 Thu 4.85 4.85 4.77 4.81 ### ### ###
2023-Feb-08 Wed 4.86 4.86 4.8 4.83 825,078 3,985,126 31.5 31.5 0.3
2023-Feb-07 Tue 4.83 4.87 4.8 4.81 793,928 3,838,641 41.5 41.5 ###
2023-Feb-06 Mon 4.82 4.83 4.78 4.82 ### ### 0.3
2023-Feb-03 Fri 4.83 4.84 4.79 4.82 ### ### 0.3
2023-Feb-02 Thu 4.85 4.875 4.81 4.81 ### ### ###
2023-Feb-01 Wed 4.8 4.81 4.775 4.79 413,488 1,981,641 40.4 40.4 0.3
2023-Jan-31 Tue 4.81 4.855 4.775 4.8 750,628 3,614,273 46.8 46.8 0.3
2023-Jan-30 Mon 4.78 4.84 4.76 4.81 692,524 ### 75.2 75.2 ###
2023-Jan-27 Fri 4.84 4.84 4.77 4.78 27.5 27.5 ###
2023-Jan-25 Wed 4.81 4.81 4.74 4.79 1,255,872 5,996,788 ### ### 0.3
2023-Jan-24 Tue ### ### 4.8 4.81 20.6 20.6 ###
2023-Jan-23 Mon 4.85 ### 4.81 4.87 973,870 2,342,157 71.6 71.6 0.3
2023-Jan-20 Fri 4.88 4.88 4.82 4.83 707,449 3,431,127 28.5 28.5 0.3
2023-Jan-19 Thu ### ### 4.84 4.87 ### ### 0.3
2023-Jan-18 Wed 4.88 ### 4.86 4.87 663,755 1,612,924 32.2 32.2 0.3
2023-Jan-17 Tue 4.88 4.88 4.85 4.86 37.1 37.1 0.3
2023-Jan-16 Mon 4.85 4.88 4.825 4.87 ### ### 0.3
2023-Jan-13 Fri 4.87 4.885 4.84 4.88 642,458 3,123,952 ### ### 0.3
2023-Jan-12 Thu 4.84 4.855 4.78 4.83 793,845 3,824,348 33.7 33.7 0.3
2023-Jan-11 Wed 4.88 ### 4.81 4.85 665,120 ### ### ### ###
2023-Jan-10 Tue ### ### 4.86 4.88 289,225 ### ### ### 0.3
2023-Jan-09 Mon ### ### 4.88 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 20.6 20.6 0.0
2023-Jan-05 Thu ### ### ### ### ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 909,856 0 ### ### 0.0
2023-Jan-03 Tue ### ### ### ### 33.1 33.1 0.0
2022-Dec-30 Fri ### ### 5 ### ### ### 0.0
2022-Dec-29 Thu ### ### ### ### 547,689 0 73.1 73.1 0.0
2022-Dec-28 Wed ### 5.055 ### ### 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### 77.1 77.1 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 1,076,876 0 74.1 74.1 0.0
2022-Dec-20 Tue ### ### ### ### 44.8 44.8 0.0
2022-Dec-19 Mon ### 5.055 5 ### 443,454 ### ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### ### ### ### 961,329 0 ### ### 0.0
2022-Dec-14 Wed ### ### 4.925 ### 857,175 ### 31.9 31.9 0.0
2022-Dec-13 Tue ### ### ### ### 1,176,486 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### ### ### 0.0
2022-Dec-09 Fri ### ### ### ### 73.9 73.9 0.0
2022-Dec-08 Thu ### 5 ### ### 33.0 33.0 0.0
2022-Dec-07 Wed ### ### ### ### 82.0 82.0 0.0
2022-Dec-06 Tue 4.88 ### 4.85 ### 1,135,846 2,754,426 78.2 78.2 0.0
2022-Dec-05 Mon 4.86 ### 4.82 4.84 ### ### 0.3
2022-Dec-02 Fri 4.83 4.89 4.83 4.84 634,483 3,083,587 ### ### 0.3
2022-Dec-01 Thu 4.81 4.845 4.78 4.81 68.1 68.1 ###
2022-Nov-30 Wed 4.81 4.84 4.77 4.78 1,358,620 ### ### ### ###
2022-Nov-29 Tue 4.85 4.89 4.79 4.83 36.5 36.5 0.3
2022-Nov-28 Mon 4.83 ### 4.82 ### 85.9 85.9 0.0
2022-Nov-25 Fri 4.81 4.84 4.79 4.84 ### ### 0.3
2022-Nov-24 Thu 4.82 4.84 ### 4.82 71.3 71.3 0.3
2022-Nov-23 Wed 4.86 4.87 4.79 4.85 ### ### ###
2022-Nov-22 Tue 4.79 4.87 4.79 4.83 756,974 3,656,184 ### ### 0.3
2022-Nov-21 Mon 4.75 4.82 4.74 4.78 755,373 3,610,682 81.6 81.6 ###
2022-Nov-18 Fri 4.71 4.74 ### 4.72 802,124 ### 70.8 70.8 0.3
2022-Nov-17 Thu ### 4.7 ### ### 70.1 70.1 0.0
2022-Nov-16 Wed ### ### ### ### 73.4 73.4 0.0
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon 4.73 4.73 ### ### 1,385,621 ### ### ### 0.0
2022-Nov-11 Fri 4.78 4.78 ### 4.73 28.1 28.1 0.3
2022-Nov-10 Thu 4.74 4.75 ### 4.72 1,041,070 2,472,541 36.1 36.1 0.3
2022-Nov-09 Wed 4.7 4.775 4.685 4.75 ### ### ###
2022-Nov-08 Tue 4.7 4.72 ### 4.72 72.6 72.6 0.3
2022-Nov-07 Mon 4.72 4.74 ### 4.74 1,111,859 ### 73.5 73.5 0.3
2022-Nov-04 Fri ### 4.74 ### 4.74 1,437,775 3,407,526 79.6 79.6 0.3
2022-Nov-03 Thu ### ### ### ### 637,847 0 74.7 74.7 0.0
2022-Nov-02 Wed ### 4.72 ### ### 881,944 2,081,387 ### ### 0.0
2022-Nov-01 Tue 4.7 4.7 ### ### 662,370 ### 24.7 24.7 0.0
2022-Oct-31 Mon ### ### ### ### 1,221,886 0 ### ### 0.0
2022-Oct-28 Fri ### ### ### ### 75.2 75.2 0.0
2022-Oct-27 Thu ### ### 4.57 4.59 844,978 1,930,774 ### ### 0.3
2022-Oct-26 Wed ### ### 4.56 ### ### ### 0.0
2022-Oct-25 Tue ### ### 4.58 ### 424,956 973,149 ### ### 0.0
2022-Oct-24 Mon ### ### 4.56 4.59 585,849 ### ### ### 0.3
2022-Oct-21 Fri 4.57 4.59 ### 4.55 ### ### 0.3
2022-Oct-20 Thu ### ### 4.57 ### 813,373 1,858,557 80.1 80.1 0.0
2022-Oct-19 Wed ### ### ### ### 34.8 34.8 0.0
2022-Oct-18 Tue 4.58 ### 4.56 ### 943,383 ### ### ### 0.0
2022-Oct-17 Mon 4.55 ### 4.55 4.55 73.7 73.7 0.3
2022-Oct-14 Fri ### ### 4.57 ### 1,303,759 2,979,089 ### ### 0.0
2022-Oct-13 Thu 4.51 4.55 4.49 4.54 819,472 ### 75.8 75.8 0.3
2022-Oct-12 Wed 4.52 4.585 4.49 4.55 902,948 4,097,126 77.5 77.5 0.3
2022-Oct-11 Tue 4.45 4.56 4.45 4.53 ### ### ###
2022-Oct-10 Mon 4.44 4.47 4.43 4.46 379,554 ### ### ### 0.3
2022-Oct-07 Fri 4.46 4.49 4.45 4.48 ### ### ###
2022-Oct-06 Thu 4.5 4.53 4.47 4.49 ### ### ###
2022-Oct-05 Wed 4.48 4.54 4.47 4.53 1,274,523 5,741,726 71.6 71.6 ###
2022-Oct-04 Tue 4.43 4.52 4.43 4.49 60.2 60.2 ###
2022-Oct-03 Mon 4.4 4.44 ### ### ### ### 0.0
2022-Sep-30 Fri 4.43 4.45 4.4 4.44 1,242,852 5,499,620 ### ### 0.3
2022-Sep-29 Thu 4.44 4.5 4.44 4.48 76.1 76.1 ###
2022-Sep-28 Wed 4.43 4.45 ### ### ### ### 0.0
2022-Sep-27 Tue 4.48 4.51 4.47 4.47 ### ### ###
2022-Sep-26 Mon 4.45 4.53 4.44 4.51 1,195,850 5,363,387 86.6 86.6 0.3
2022-Sep-23 Fri 4.52 4.55 4.46 4.48 1,469,825 ### 49.6 49.6 ###
2022-Sep-21 Wed 4.5 4.57 4.5 4.56 ### ### 0.3
2022-Sep-20 Tue 4.51 4.57 4.48 4.56 991,986 ### 82.7 82.7 0.3
2022-Sep-19 Mon 4.51 4.55 4.46 4.46 1,109,245 4,997,148 ### ### 0.3
2022-Sep-16 Fri 4.54 ### 4.48 4.48 ### ### ###
2022-Sep-15 Thu ### ### 4.53 4.53 1,752,126 ### 21.9 21.9 ###
2022-Sep-14 Wed 4.76 ### ### 4.75 ### ### ###
2022-Sep-13 Tue ### ### 4.82 4.82 1,105,173 ### 21.6 21.6 0.3
2022-Sep-12 Mon ### ### 4.83 4.85 1,095,543 ### ### ### ###
2022-Sep-09 Fri ### ### 4.86 4.87 1,046,050 ### 24.7 24.7 0.3
2022-Sep-08 Thu ### ### 4.88 ### ### ### 0.0
2022-Sep-07 Wed 4.89 4.89 4.8 4.84 ### ### 0.3
2022-Sep-06 Tue 4.84 ### 4.82 ### ### ### 0.0
2022-Sep-05 Mon 4.84 ### 4.82 4.84 1,170,584 ### ### ### 0.3
2022-Sep-02 Fri 4.77 ### 4.73 4.77 693,142 1,639,280 ### ### ###
2022-Sep-01 Thu 4.79 4.82 4.75 4.75 577,826 ### 42.0 42.0 ###
2022-Aug-31 Wed 4.79 4.87 4.77 4.84 ### ### 0.3
2022-Aug-30 Tue 4.71 4.83 4.71 4.77 888,445 4,237,882 73.8 73.8 ###
2022-Aug-29 Mon 4.73 4.74 ### ### 38.1 38.1 0.0
2022-Aug-26 Fri 4.77 4.81 ### 4.75 769,643 ### ### ### ###
2022-Aug-25 Thu 4.76 4.81 4.74 4.78 ### ### ###
2022-Aug-24 Wed 4.79 4.85 4.77 4.83 ### ### 0.3
2022-Aug-23 Tue 4.75 4.77 4.72 4.74 335,623 ### ### ### 0.3
2022-Aug-22 Mon 4.77 4.81 4.75 4.76 ### ### ###
2022-Aug-19 Fri 4.79 4.8 4.73 4.74 ### ### 0.3
2022-Aug-18 Thu 4.71 4.83 4.7 4.83 786,672 ### ### ### 0.3
2022-Aug-17 Wed ### 4.71 ### 4.71 857,078 ### 78.6 78.6 ###
2022-Aug-16 Tue ### 4.645 4.59 ### 80.4 80.4 0.0
2022-Aug-15 Mon 4.58 ### 4.57 ### 563,582 1,287,784 ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 342,025 0 ### ### 0.0
2022-Aug-11 Thu ### 4.7 4.58 ### 449,046 2,083,573 19.5 19.5 0.0
2022-Aug-10 Wed ### ### ### ### 314,155 0 74.1 74.1 0.0
2022-Aug-09 Tue ### ### 4.57 ### 697,744 1,594,345 ### ### 0.0
2022-Aug-08 Mon 4.71 4.72 ### ### 25.6 25.6 0.0
2022-Aug-05 Fri ### 4.72 ### 4.71 70.7 70.7 ###
2022-Aug-04 Thu ### ### ### ### 32.2 32.2 0.0
2022-Aug-03 Wed ### ### 4.59 ### 74.8 74.8 0.0
2022-Aug-02 Tue 4.59 ### 4.57 4.59 70.0 70.0 0.3
2022-Aug-01 Mon 4.58 ### 4.55 ### 501,349 ### ### ### 0.0
2022-Jul-29 Fri 4.52 4.585 4.49 4.54 764,524 3,469,027 67.5 67.5 0.3
2022-Jul-28 Thu 4.54 4.56 4.5 4.51 451,384 ### ### ### 0.3
2022-Jul-27 Wed 4.52 4.57 4.51 4.51 371,150 1,685,021 35.7 35.7 0.3
2022-Jul-26 Tue 4.49 4.54 4.46 4.54 877,577 ### ### ### 0.3
2022-Jul-25 Mon 4.49 4.53 4.47 4.51 713,626 ### 77.1 77.1 0.3
2022-Jul-22 Fri 4.52 4.54 4.44 4.47 892,527 4,007,446 28.0 28.0 ###
2022-Jul-21 Thu 4.56 4.57 ### 4.55 538,387 ### 28.6 28.6 0.3
2022-Jul-20 Wed 4.55 4.59 4.52 4.53 595,022 2,710,325 27.6 27.6 ###
2022-Jul-19 Tue 4.53 4.58 4.51 4.55 896,378 ### ### ### 0.3
2022-Jul-18 Mon ### ### 4.5 4.51 ### ### 0.3
2022-Jul-15 Fri 4.58 4.625 4.555 ### 2,145,382 ### ### ### 0.0
2022-Jul-14 Thu 4.58 4.59 4.54 4.58 61.6 61.6 0.3
2022-Jul-13 Wed 4.58 ### 4.545 ### 71.0 71.0 0.0
2022-Jul-12 Tue 4.55 ### 4.51 4.53 ### ### ###
2022-Jul-11 Mon 4.46 4.46 4.42 4.45 494,973 2,197,680 ### ### 0.3
2022-Jul-08 Fri 4.44 4.47 ### 4.46 717,058 1,602,624 ### ### 0.3
2022-Jul-07 Thu 4.47 4.49 4.44 4.44 511,640 2,284,472 ### ### 0.3
2022-Jul-06 Wed ### 4.49 ### 4.47 619,443 1,390,649 78.4 78.4 ###
2022-Jul-05 Tue ### 4.43 ### ### ### ### 0.0
2022-Jul-04 Mon 4.42 4.46 4.4 4.41 36.0 36.0 ###
2022-Jul-01 Fri ### ### ### ### 62.9 62.9 0.0
2022-Jun-30 Thu ### ### ### ### 1,349,454 0 ### ### 0.0
2022-Jun-29 Wed ### ### 4.27 4.29 42.4 42.4 ###
2022-Jun-28 Tue 4.4 4.42 ### ### 600,780 1,327,723 34.8 34.8 0.0
2022-Jun-27 Mon 4.4 4.44 ### 4.42 476,257 ### ### ### 0.3
2022-Jun-24 Fri ### 4.42 ### 4.41 506,354 1,119,042 50.2 50.2 ###
2022-Jun-23 Thu 4.26 4.375 4.26 ### 751,646 ### 86.8 86.8 0.0
2022-Jun-22 Wed 4.28 ### 4.26 ### 81.9 81.9 0.0
2022-Jun-21 Tue 4.28 4.28 4.22 4.28 ### ### 0.3
2022-Jun-20 Mon ### 4.26 ### 4.24 ### ### 0.3
2022-Jun-17 Fri ### ### ### ### 75.6 75.6 0.0
2022-Jun-16 Thu 4.21 4.23 ### ### 756,658 ### 38.2 38.2 0.0
2022-Jun-15 Wed ### ### ### ### 910,556 0 84.5 84.5 0.0
2022-Jun-14 Tue ### ### 4.045 ### ### ### 0.0
2022-Jun-10 Fri 4.26 ### 4.25 4.26 ### ### 0.3
2022-Jun-09 Thu ### ### 4.28 ### 710,741 1,520,985 ### ### 0.0
2022-Jun-08 Wed 4.27 ### 4.26 ### 611,471 ### 78.6 78.6 0.0
2022-Jun-07 Tue ### ### 4.27 4.27 ### ### ###
2022-Jun-06 Mon 4.4 4.4 ### ### 35.3 35.3 0.0
2022-Jun-03 Fri ### ### ### ### 713,757 0 35.7 35.7 0.0
2022-Jun-02 Thu ### ### ### ### ### ### 0.0
2022-Jun-01 Wed ### ### ### ### 53.4 53.4 0.0
2022-May-31 Tue ### 4.43 ### 4.41 1,705,084 ### 82.4 82.4 ###
2022-May-30 Mon ### 4.355 4.29 ### 788,388 ### ### ### 0.0
2022-May-27 Fri ### ### 4.27 ### 41.8 41.8 0.0
2022-May-26 Thu ### 4.375 ### ### 1,361,457 2,978,187 39.8 39.8 0.0
2022-May-25 Wed ### 4.41 ### ### 37.3 37.3 0.0
2022-May-24 Tue ### ### 4.28 ### 580,755 ### 80.8 80.8 0.0
2022-May-23 Mon ### ### 4.29 4.29 1,169,554 ### ### ### ###
2022-May-20 Fri ### ### ### ### 59.2 59.2 0.0
2022-May-19 Thu ### ### 4.28 ### 688,825 1,474,085 64.2 64.2 0.0
2022-May-18 Wed ### ### ### ### 1,006,451 0 34.2 34.2 0.0
2022-May-17 Tue ### ### ### ### 1,064,489 0 ### ### 0.0
2022-May-16 Mon 4.48 4.49 ### ### 24.3 24.3 0.0
2022-May-13 Fri 4.43 4.49 4.4 4.49 1,810,120 8,045,983 64.2 64.2 ###
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed ### ### ### ### 1,017,650 0 31.5 31.5 0.0
2022-May-10 Tue 4.41 4.44 ### 4.42 87.0 87.0 0.3
2022-May-09 Mon 4.41 4.44 ### 4.42 87.0 87.0 0.3
2022-May-06 Fri 4.46 4.47 ### 4.43 830,389 ### ### ### ###
2022-May-05 Thu 4.46 4.51 4.45 4.5 580,345 2,599,945 ### ### ###
2022-May-04 Wed 4.41 ### 4.41 4.45 462,572 1,019,971 88.6 88.6 0.3
2022-May-03 Tue 4.49 4.52 ### 4.41 990,822 2,239,257 32.4 32.4 ###
2022-May-02 Mon 4.49 4.52 4.48 4.49 78.3 78.3 ###
2022-Apr-29 Fri 4.54 4.55 4.5 4.52 830,842 ### ### ### 0.3
2022-Apr-28 Thu 4.51 4.57 4.51 4.54 863,649 ### 71.2 71.2 0.3
2022-Apr-27 Wed 4.49 4.51 4.46 4.51 434,641 ### 70.2 70.2 0.3
2022-Apr-26 Tue 4.5 4.56 4.48 4.48 ### ### ###
2022-Apr-22 Fri 4.49 4.51 4.47 4.51 ### ### 0.3
2022-Apr-21 Thu 4.5 4.53 4.48 4.51 744,457 3,353,778 72.0 72.0 0.3
2022-Apr-20 Wed 4.47 4.545 4.45 4.54 1,679,073 ### ### ### 0.3
2022-Apr-19 Tue 4.46 4.47 4.42 4.43 865,727 3,848,156 33.2 33.2 ###
2022-Apr-14 Thu 4.41 4.48 4.41 4.46 ### ### 0.3
2022-Apr-13 Wed 4.4 4.44 4.4 4.42 62.1 62.1 0.3
2022-Apr-12 Tue 4.42 4.44 ### ### 708,071 ### 43.7 43.7 0.0
2022-Apr-11 Mon 4.43 4.44 ### 4.43 499,878 1,109,729 73.9 73.9 ###
2022-Apr-08 Fri 4.41 4.45 ### 4.45 814,152 1,811,488 73.5 73.5 0.3
2022-Apr-07 Thu ### 4.425 ### 4.4 82.8 82.8 0.3
2022-Apr-06 Wed 4.4 4.4 ### ### 26.2 26.2 0.0
2022-Apr-05 Tue ### ### ### ### 2,018,376 0 ### ### 0.0
2022-Apr-04 Mon 4.29 ### 4.25 ### 1,188,058 2,524,623 65.3 65.3 0.0
2022-Apr-01 Fri 4.27 4.27 4.23 4.23 1,059,271 ### 28.1 28.1 0.3
2022-Mar-31 Thu 4.27 ### 4.24 4.24 1,047,521 2,220,744 ### ### 0.3
2022-Mar-30 Wed 4.25 4.28 4.22 4.27 ### ### ###
2022-Mar-29 Tue 4.25 4.25 4.21 4.21 ### ### ###
2022-Mar-28 Mon ### ### 4.25 4.25 1,029,526 2,187,742 32.9 32.9 ###
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### 4.4 ### ### 1,381,977 3,040,349 74.0 74.0 0.0
2022-Mar-23 Wed 4.45 4.48 4.43 4.46 860,943 ### 63.7 63.7 0.3
2022-Mar-22 Tue 4.45 4.47 4.42 4.44 1,048,284 4,659,622 38.0 38.0 0.3
2022-Mar-21 Mon 4.45 4.45 4.4 4.45 ### ### 0.3
2022-Mar-18 Fri 4.42 4.45 ### 4.42 63.4 63.4 0.3
2022-Mar-17 Thu 4.42 4.45 ### 4.41 ### ### ###
2022-Mar-16 Wed ### 4.44 ### 4.44 1,842,529 ### ### ### 0.3
2022-Mar-15 Tue ### 4.4 ### ### 46.5 46.5 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri ### ### 4.27 ### 2,264,173 ### 34.7 34.7 0.0
2022-Mar-10 Thu 4.42 4.43 ### ### 27.1 27.1 0.0
2022-Mar-09 Wed ### 4.42 4.28 4.42 2,078,024 ### ### ### 0.3
2022-Mar-08 Tue ### ### 4.28 ### 1,834,971 ### ### ### 0.0
2022-Mar-07 Mon ### ### 4.29 ### 53.3 53.3 0.0
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### 4.375 ### ### 41.4 41.4 0.0
2022-Mar-02 Wed ### ### 4.29 ### ### ### 0.0
2022-Mar-01 Tue ### ### 4.29 ### 57.7 57.7 0.0
2022-Feb-28 Mon ### ### 4.2 4.25 1,866,853 ### 37.1 37.1 ###
2022-Feb-25 Fri ### ### 4.28 ### 25.8 25.8 0.0
2022-Feb-24 Thu ### ### 4.285 ### 1,841,825 ### 59.2 59.2 0.0
2022-Feb-23 Wed 4.25 ### 4.25 ### 1,171,482 ### 63.5 63.5 0.0
2022-Feb-22 Tue 4.26 ### 4.23 4.24 ### ### 0.3
2022-Feb-21 Mon 4.23 ### ### ### 82.5 82.5 0.0
2022-Feb-18 Fri ### 4.25 ### ### 68.0 68.0 0.0
2022-Feb-17 Thu ### ### ### ### 72.4 72.4 0.0
2022-Feb-16 Wed ### ### ### ### 1,241,650 0 ### ### 0.0
2022-Feb-15 Tue ### ### ### ### 897,280 0 ### ### 0.0
2022-Feb-14 Mon ### ### 4.085 ### 1,402,788 ### ### ### 0.0
2022-Feb-11 Fri ### ### ### ### 41.0 41.0 0.0
2022-Feb-10 Thu 4.21 4.28 4.2 4.24 ### ### 0.3
2022-Feb-09 Wed ### 4.21 ### ### 1,462,347 3,078,240 30.1 30.1 0.0
2022-Feb-08 Tue ### 4.22 ### ### 1,086,482 2,292,477 31.2 31.2 0.0
2022-Feb-07 Mon 4.2 4.245 ### ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 1,067,842 0 31.2 31.2 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 1,366,380 0 ### ### 0.0
2022-Feb-01 Tue ### ### ### ### 1,386,774 0 ### ### 0.0
2022-Jan-31 Mon ### ### ### ### ### ### 0.0
2022-Jan-28 Fri ### ### ### ### 2,238,984 0 24.5 24.5 0.0
2022-Jan-27 Thu ### ### ### ### 1,587,174 0 ### ### 0.0
2022-Jan-25 Tue ### ### ### ### ### ### 0.0
2022-Jan-24 Mon ### 4.21 ### ### 1,218,585 2,565,121 44.4 44.4 0.0
2022-Jan-21 Fri 4.25 4.25 ### 4.22 60.9 60.9 ###
2022-Jan-20 Thu 4.29 4.29 ### 4.21 18.6 18.6 ###
2022-Jan-19 Wed ### ### 4.245 4.25 900,943 1,912,251 31.4 31.4 ###
2022-Jan-18 Tue 4.25 ### 4.25 ### 1,435,585 ### 80.4 80.4 0.0
2022-Jan-17 Mon 4.2 4.26 ### 4.24 ### ### 0.3
2022-Jan-14 Fri ### 4.21 ### ### 1,144,644 2,409,475 69.8 69.8 0.0
2022-Jan-13 Thu ### ### ### 4.2 893,585 0 72.4 72.4 ###
2022-Jan-12 Wed 4.2 4.23 ### ### 698,779 ### ### ### 0.0
2022-Jan-11 Tue 4.21 4.22 ### ### ### ### 0.0
2022-Jan-10 Mon 4.2 4.22 ### 4.2 ### ### ###
2022-Jan-07 Fri 4.24 4.25 4.2 4.22 ### ### ###
2022-Jan-06 Thu 4.2 4.24 4.2 4.21 1,035,946 ### ### ### ###
2022-Jan-05 Wed 4.28 4.29 4.22 4.22 940,524 4,001,929 28.8 28.8 ###
2022-Jan-04 Tue ### ### 4.28 ### 531,078 ### ### ### 0.0
2021-Dec-31 Fri ### ### 4.27 4.29 474,920 1,013,954 ### ### ###
2021-Dec-30 Thu ### ### ### ### 70.0 70.0 0.0
2021-Dec-29 Wed ### ### ### ### 55.2 55.2 0.0
2021-Dec-24 Fri ### ### 4.24 4.28 587,584 1,245,678 17.1 17.1 0.3
2021-Dec-23 Thu ### ### ### ### 31.8 31.8 0.0
2021-Dec-22 Wed ### ### 4.28 ### ### ### 0.0
2021-Dec-21 Tue ### ### 4.285 ### 1,290,227 ### 63.1 63.1 0.0
2021-Dec-20 Mon 4.23 ### 4.23 4.29 1,768,944 ### ### ### ###
2021-Dec-17 Fri ### ### 4.23 4.23 28.1 28.1 0.3
2021-Dec-16 Thu 4.28 4.285 4.22 4.26 ### ### 0.3
2021-Dec-15 Wed 4.25 ### 4.23 ### 1,451,354 ### ### ### 0.0
2021-Dec-14 Tue 4.28 ### 4.22 4.22 29.5 29.5 ###
2021-Dec-13 Mon 4.28 4.29 4.23 4.26 1,094,588 4,662,944 ### ### 0.3
2021-Dec-10 Fri 4.2 ### 4.2 ### 1,492,022 3,133,246 85.2 85.2 0.0
2021-Dec-09 Thu 4.26 4.27 4.21 4.21 1,053,129 ### 28.5 28.5 ###
2021-Dec-08 Wed 4.27 ### 4.22 ### 66.8 66.8 0.0
2021-Dec-07 Tue 4.28 ### 4.24 4.27 36.9 36.9 ###
2021-Dec-06 Mon 4.25 ### 4.245 4.28 1,426,054 ### ### ### 0.3
2021-Dec-03 Fri 4.26 4.29 4.23 4.24 1,324,550 5,642,583 43.5 43.5 0.3
2021-Dec-02 Thu 4.26 4.29 4.22 4.22 38.3 38.3 ###
2021-Dec-01 Wed 4.25 ### 4.24 ### 1,659,147 ### ### ### 0.0


1 2 3 4 5 6 7 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 2024-04-20 10:42:44 thru 2024-04-20 10:42:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000