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

Currently Thu 25-May-01 02:42:14 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 .. Wednesday 30th April 2025
Latest price with VOLUME for SPK .. Wednesday 21st August 2024

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 ### 15,379,988 ###


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
2025-Apr-30 Wed ### ### ### 1.925 1,480,471 0 ### ### 0.1
2025-Apr-29 Tue ### 1.9725 ### 1.945 ### ### 0.1
2025-Apr-28 Mon ### 1.9675 1.945 1.955 1,119,152 2,189,341 ### ### ###
2025-Apr-24 Thu 1.955 ### 1.9425 ### 1,040,729 ### 60.9 60.9 0.0
2025-Apr-23 Wed 1.925 ### 1.9125 1.945 1,659,629 1,587,020 73.4 73.4 0.1
2025-Apr-22 Tue 1.955 ### 1.8875 ### 20.3 20.3 0.0
2025-Apr-17 Thu ### 1.9675 ### 1.955 ### ### ###
2025-Apr-16 Wed ### 1.9125 1.885 ### 1,812,371 ### ### ### 0.0
2025-Apr-15 Tue ### ### 1.885 ### 25.0 25.0 0.0
2025-Apr-14 Mon ### 1.925 ### ### 1,610,457 ### ### ### 0.0
2025-Apr-11 Fri ### 1.9175 1.885 ### 1,332,741 2,533,873 ### ### 0.0
2025-Apr-10 Thu ### ### 1.885 ### ### ### 0.0
2025-Apr-09 Wed ### ### ### 1.875 1,539,972 0 39.4 39.4 ###
2025-Apr-08 Tue ### ### ### ### ### ### 0.0
2025-Apr-07 Mon 1.87 1.8975 1.86 1.89 2,670,855 ### 75.8 75.8 ###
2025-Apr-04 Fri ### ### 1.88 ### 1,500,073 ### ### ### 0.0
2025-Apr-03 Thu 1.86 ### 1.855 ### 1,585,745 1,470,778 ### ### 0.0
2025-Apr-02 Wed 1.89 1.8925 1.86 1.86 1,478,085 2,773,256 ### ### 0.1
2025-Apr-01 Tue 1.87 1.89 1.855 1.89 1,690,744 ### ### ### ###
2025-Mar-31 Mon 1.885 1.885 1.85 1.87 39.4 39.4 ###
2025-Mar-28 Fri 1.88 ### 1.87 1.89 1,181,425 ### ### ### ###
2025-Mar-27 Thu 1.885 ### ### 1.875 30.8 30.8 ###
2025-Mar-26 Wed 1.86 ### 1.845 ### ### ### 0.0
2025-Mar-25 Tue 1.86 ### 1.845 1.845 31.2 31.2 ###
2025-Mar-24 Mon 1.82 1.825 1.785 1.8 2,085,241 ### 32.3 32.3 0.1
2025-Mar-21 Fri 1.81 1.83 1.79 ### ### ### 0.0
2025-Mar-20 Thu ### 1.8225 1.78 1.81 5,252,380 9,460,849 59.6 59.6 ###
2025-Mar-19 Wed ### ### 1.88 ### 25.6 25.6 0.0
2025-Mar-18 Tue ### ### 1.8725 1.925 6,387,740 5,980,521 75.4 75.4 0.1
2025-Mar-17 Mon ### ### 1.8675 1.88 9.9 9.9 0.1
2025-Mar-14 Fri ### ### 1.945 ### 15.8 15.8 0.0
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 69.5 69.5 0.0
2025-Mar-11 Tue ### ### ### ### ### ### 0.0
2025-Mar-10 Mon ### ### 2 ### 1,900,957 1,900,957 73.7 73.7 0.0
2025-Mar-07 Fri ### 2.075 2 ### 3,901,654 7,949,620 34.7 34.7 0.0
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 30.2 30.2 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### 2,116,324 0 32.5 32.5 0.0
2025-Feb-28 Fri ### ### ### ### 45.0 45.0 0.0
2025-Feb-27 Thu ### ### ### ### 2,714,889 0 72.7 72.7 0.0
2025-Feb-26 Wed ### ### ### ### 2,392,971 0 22.9 22.9 0.0
2025-Feb-25 Tue ### 2.145 ### ### 15.9 15.9 0.0
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri 2.2 2.23 ### ### 15,379,988 17,148,686 ### ### 0.0
2025-Feb-20 Thu ### 2.645 2.59 ### 2,245,572 5,877,784 78.7 78.7 0.0
2025-Feb-19 Wed ### 2.655 ### ### 74.8 74.8 0.0
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 1,114,782 0 ### ### 0.0
2025-Feb-14 Fri 2.59 ### 2.59 ### 78.8 78.8 0.0
2025-Feb-13 Thu 2.56 2.59 2.56 2.58 1,952,070 5,026,580 74.1 74.1 0.2
2025-Feb-12 Wed ### ### 2.54 2.57 ### ### ###
2025-Feb-11 Tue ### ### 2.58 ### 26.4 26.4 0.0
2025-Feb-10 Mon ### ### ### ### 959,925 0 ### ### 0.0
2025-Feb-07 Fri ### ### 2.58 ### 1,821,052 2,349,157 ### ### 0.0
2025-Feb-06 Thu ### ### ### ### 68.3 68.3 0.0
2025-Feb-05 Wed ### ### ### ### 1,052,284 0 ### ### 0.0
2025-Feb-04 Tue ### ### 2.59 ### ### ### 0.0
2025-Feb-03 Mon ### ### 2.57 2.58 33.2 33.2 0.2
2025-Jan-31 Fri ### ### ### ### 1,324,846 0 ### ### 0.0
2025-Jan-30 Thu ### ### ### ### 69.3 69.3 0.0
2025-Jan-29 Wed ### 2.675 ### ### 68.0 68.0 0.0
2025-Jan-28 Tue ### 2.645 ### ### 801,682 1,060,224 ### ### 0.0
2025-Jan-24 Fri ### ### ### ### 1,860,045 0 20.2 20.2 0.0
2025-Jan-23 Thu 2.7 2.7 ### ### 1,275,873 1,722,428 30.2 30.2 0.0
2025-Jan-22 Wed 2.76 2.76 2.71 2.71 1,818,424 4,973,389 ### ### ###
2025-Jan-21 Tue 2.76 2.77 2.74 2.76 ### ### 0.2
2025-Jan-20 Mon 2.71 2.76 2.71 2.75 ### ### ###
2025-Jan-17 Fri ### 2.73 ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 1,541,650 0 ### ### 0.0
2025-Jan-15 Wed ### ### ### ### 75.3 75.3 0.0
2025-Jan-14 Tue ### ### ### ### 1,449,557 0 65.4 65.4 0.0
2025-Jan-13 Mon ### ### ### ### 990,580 0 ### ### 0.0
2025-Jan-10 Fri ### ### 2.59 ### 21.2 21.2 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 2,044,076 0 76.2 76.2 0.0
2025-Jan-07 Tue ### ### ### ### 1,262,057 0 ### ### 0.0
2025-Jan-06 Mon ### ### ### ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### ### ### 0.0
2025-Jan-02 Thu ### 2.7 ### ### ### ### 0.0
2024-Dec-31 Tue ### 2.71 ### ### 824,177 1,116,759 82.8 82.8 0.0
2024-Dec-30 Mon ### ### ### ### 1,018,949 0 ### ### 0.0
2024-Dec-27 Fri ### 2.675 ### ### ### ### 0.0
2024-Dec-24 Tue 2.59 2.655 2.59 ### 1,061,622 ### 82.4 82.4 0.0
2024-Dec-23 Mon 2.59 ### 2.56 ### 74.9 74.9 0.0
2024-Dec-20 Fri 2.56 2.59 2.54 2.59 ### ### 0.2
2024-Dec-19 Thu 2.58 2.58 ### 2.58 70.2 70.2 0.2
2024-Dec-18 Wed ### ### ### ### 2,182,289 0 ### ### 0.0
2024-Dec-17 Tue ### ### 2.59 ### 2,070,621 2,681,454 ### ### 0.0
2024-Dec-16 Mon ### ### 2.57 ### 84.6 84.6 0.0
2024-Dec-13 Fri ### 2.685 ### ### 33.5 33.5 0.0
2024-Dec-12 Thu ### ### 2.585 ### 2,419,259 ### ### ### 0.0
2024-Dec-11 Wed 2.55 2.58 2.53 2.55 72.2 72.2 0.2
2024-Dec-10 Tue ### 2.625 2.55 2.55 ### ### 0.2
2024-Dec-09 Mon ### ### ### ### 31.5 31.5 0.0
2024-Dec-06 Fri ### ### ### ### 1,313,574 0 ### ### 0.0
2024-Dec-05 Thu ### ### 2.59 ### 2,318,429 ### 29.3 29.3 0.0
2024-Dec-04 Wed ### ### 2.59 ### 2,823,346 ### 72.5 72.5 0.0
2024-Dec-03 Tue ### ### ### ### ### ### 0.0
2024-Dec-02 Mon ### ### ### ### ### ### 0.0
2024-Nov-29 Fri ### 2.7 ### ### 1,668,580 2,252,583 19.0 19.0 0.0
2024-Nov-28 Thu ### ### ### ### 1,562,356 0 ### ### 0.0
2024-Nov-27 Wed ### ### ### ### ### ### 0.0
2024-Nov-26 Tue 2.71 2.71 2.57 ### 12.0 12.0 0.0
2024-Nov-25 Mon 2.77 2.77 ### 2.74 ### ### 0.2
2024-Nov-22 Fri 2.74 2.78 2.72 2.77 2,393,758 ### 79.3 79.3 0.2
2024-Nov-21 Thu 2.75 2.755 2.7 2.71 2,668,920 7,279,479 28.2 28.2 ###
2024-Nov-20 Wed 2.81 2.81 2.73 2.73 ### ### ###
2024-Nov-19 Tue 2.83 2.85 2.78 2.79 24.5 24.5 ###
2024-Nov-18 Mon 2.78 2.84 2.75 2.83 ### ### 0.2
2024-Nov-15 Fri 2.79 2.8 2.72 2.74 4,459,520 12,308,275 ### ### 0.2
2024-Nov-14 Thu 2.77 2.785 2.73 2.75 35.2 35.2 ###
2024-Nov-13 Wed 2.73 2.77 2.72 2.75 1,340,041 ### 77.0 77.0 ###
2024-Nov-12 Tue 2.7 2.76 ### 2.75 84.1 84.1 ###
2024-Nov-11 Mon 2.75 2.75 ### ### 1,473,877 2,026,580 ### ### 0.0
2024-Nov-08 Fri 2.7 2.75 2.7 2.74 1,771,988 ### 78.6 78.6 0.2
2024-Nov-07 Thu 2.7 2.7 ### ### 1,288,942 1,740,071 ### ### 0.0
2024-Nov-06 Wed 2.7 2.7 ### ### ### ### 0.0
2024-Nov-05 Tue ### 2.7 ### ### 816,087 ### ### ### 0.0
2024-Nov-04 Mon ### 2.7 ### ### 85.9 85.9 0.0
2024-Nov-01 Fri ### ### ### ### 2,492,970 0 ### ### 0.0
2024-Oct-31 Thu 2.73 2.73 ### ### 5,183,580 7,075,586 16.3 16.3 0.0
2024-Oct-30 Wed ### 2.75 2.675 2.73 3,654,427 ### ### ### ###
2024-Oct-29 Tue 2.71 2.72 ### 2.71 1,527,855 2,077,882 ### ### ###
2024-Oct-28 Mon 2.71 2.71 ### ### 34.3 34.3 0.0
2024-Oct-25 Fri ### 2.71 ### 2.7 2,412,458 3,268,880 ### ### 0.2
2024-Oct-24 Thu 2.73 2.73 ### ### 3,431,126 4,683,486 23.4 23.4 0.0
2024-Oct-23 Wed 2.72 2.745 2.7 2.72 2,850,771 7,761,224 70.4 70.4 0.2
2024-Oct-22 Tue 2.7 2.75 ### ### 2,018,483 ### 39.0 39.0 0.0
2024-Oct-21 Mon 2.74 2.75 ### 2.7 2,501,873 3,440,075 25.2 25.2 0.2
2024-Oct-18 Fri 2.72 2.78 2.71 2.76 2,678,787 7,353,270 ### ### 0.2
2024-Oct-17 Thu 2.7 2.74 ### 2.73 74.7 74.7 ###
2024-Oct-16 Wed 2.74 2.74 ### ### 3,981,350 5,454,449 14.6 14.6 0.0
2024-Oct-15 Tue 2.73 2.755 ### 2.74 2,622,450 3,612,424 ### ### 0.2
2024-Oct-14 Mon 2.79 2.79 2.71 2.73 19.6 19.6 ###
2024-Oct-11 Fri 2.77 2.8 2.74 2.78 69.2 69.2 0.2
2024-Oct-10 Thu 2.8 2.8 2.74 2.76 1,862,750 ### 19.0 19.0 0.2
2024-Oct-09 Wed 2.8 2.86 2.785 2.82 73.2 73.2 ###
2024-Oct-08 Tue 2.81 2.825 2.76 2.78 29.3 29.3 0.2
2024-Oct-07 Mon ### ### 2.8 2.85 2,023,125 2,832,375 ### ### ###
2024-Oct-04 Fri 2.83 ### 2.83 2.88 1,998,780 2,828,273 ### ### 0.2
2024-Oct-03 Thu 2.8 2.85 2.76 2.83 1,620,347 4,545,073 81.6 81.6 0.2
2024-Oct-02 Wed 2.77 ### 2.745 2.8 77.0 77.0 0.2
2024-Oct-01 Tue 2.81 2.81 2.76 2.78 2,295,454 ### 27.6 27.6 0.2
2024-Sep-30 Mon 2.87 2.88 2.8 2.82 2,960,844 ### 20.4 20.4 ###
2024-Sep-27 Fri ### ### 2.81 2.86 2,993,826 4,206,325 16.7 16.7 0.2
2024-Sep-26 Thu 2.82 ### 2.78 ### 5,989,381 ### ### ### 0.0
2024-Sep-25 Wed ### ### 2.81 2.82 9,020,858 ### 14.8 14.8 ###
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### 2.87 ### 16.7 16.7 0.0
2024-Sep-20 Fri ### ### ### ### ### ### 0.0
2024-Sep-19 Thu ### ### ### ### 1,479,325 0 30.7 30.7 0.0
2024-Sep-18 Wed ### ### 3 ### 2,480,678 ### 17.3 17.3 0.0
2024-Sep-17 Tue ### ### ### ### 32.9 32.9 0.0
2024-Sep-16 Mon ### ### 3.085 ### 75.5 75.5 0.0
2024-Sep-13 Fri ### ### ### ### 1,165,257 0 ### ### 0.0
2024-Sep-12 Thu ### ### ### ### ### ### 0.0
2024-Sep-11 Wed ### 3.24 ### 3.2 1,620,784 2,625,670 ### ### 0.2
2024-Sep-10 Tue 3.25 3.25 ### 3.21 27.3 27.3 ###
2024-Sep-09 Mon 3.22 3.28 ### 3.22 64.1 64.1 0.2
2024-Sep-06 Fri 3.29 ### 3.25 3.26 1,358,543 ### ### ### 0.2
2024-Sep-05 Thu 3.27 ### 3.225 3.29 2,142,380 3,454,587 76.1 76.1 ###
2024-Sep-04 Wed ### ### 3.27 3.27 37.6 37.6 ###
2024-Sep-03 Tue ### ### 3.29 ### 1,079,321 1,775,483 ### ### 0.0
2024-Sep-02 Mon ### ### ### ### 67.8 67.8 0.0
2024-Aug-30 Fri 3.46 3.47 3.28 ### 8.9 8.9 0.0
2024-Aug-29 Thu ### ### ### 3.42 87.3 87.3 0.2
2024-Aug-28 Wed 3.48 3.49 3.29 ### 2,850,449 9,663,022 ### ### 0.0
2024-Aug-27 Tue 3.54 3.56 3.46 3.46 19.7 19.7 0.2
2024-Aug-26 Mon ### ### 3.47 3.51 ### ### ###
2024-Aug-23 Fri ### ### 3.58 ### ### ### 0.0
2024-Aug-22 Thu ### ### ### ### ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 66.1 66.1 0.0
2024-Aug-20 Tue ### ### ### ### 465,223 0 24.2 24.2 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### ### 4 560,084 0 20.7 20.7 0.3
2024-Aug-15 Thu ### 4.045 ### ### 80.1 80.1 0.0
2024-Aug-14 Wed ### ### ### ### 1,353,246 0 ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 744,441 0 78.8 78.8 0.0
2024-Aug-12 Mon ### ### ### ### 584,724 0 ### ### 0.0
2024-Aug-09 Fri ### 4 ### ### 28.6 28.6 0.0
2024-Aug-08 Thu 4 ### ### ### 34.4 34.4 0.0
2024-Aug-07 Wed ### ### ### ### 487,320 0 ### ### 0.0
2024-Aug-06 Tue ### 4 ### ### ### ### 0.0
2024-Aug-05 Mon ### ### 3.955 ### 89.9 89.9 0.0
2024-Aug-02 Fri ### ### ### ### 82.2 82.2 0.0
2024-Aug-01 Thu ### ### ### ### 1,184,779 0 ### ### 0.0
2024-Jul-31 Wed 3.86 ### 3.85 ### ### ### 0.0
2024-Jul-30 Tue 3.82 3.87 3.81 3.83 708,645 ### 71.9 71.9 ###
2024-Jul-29 Mon 3.78 3.88 3.78 3.82 702,721 2,691,421 80.3 80.3 0.3
2024-Jul-26 Fri 3.76 3.77 3.74 3.75 602,459 ### ### ### 0.3
2024-Jul-25 Thu 3.75 3.79 3.73 3.73 ### ### ###
2024-Jul-24 Wed 3.76 3.78 3.74 3.76 1,003,452 3,772,979 ### ### 0.3
2024-Jul-23 Tue 3.77 3.79 3.76 3.76 556,274 ### ### ### 0.3
2024-Jul-22 Mon 3.75 3.78 3.74 3.74 37.5 37.5 0.3
2024-Jul-19 Fri 3.74 3.77 3.73 3.77 581,977 ### 74.0 74.0 ###
2024-Jul-18 Thu 3.78 3.79 3.755 3.76 ### ### 0.3
2024-Jul-17 Wed 3.77 3.81 3.76 3.77 ### ### ###
2024-Jul-16 Tue 3.77 3.77 3.71 3.72 564,486 2,111,177 ### ### 0.3
2024-Jul-15 Mon 3.76 3.8 3.76 3.77 72.7 72.7 ###
2024-Jul-12 Fri 3.76 3.78 3.73 3.76 763,047 2,865,241 60.2 60.2 0.3
2024-Jul-11 Thu 3.72 3.785 3.72 3.77 77.4 77.4 ###
2024-Jul-10 Wed 3.7 3.745 ### 3.7 ### ### 0.3
2024-Jul-09 Tue ### 3.71 ### ### 68.7 68.7 0.0
2024-Jul-08 Mon ### ### ### ### 425,242 0 71.3 71.3 0.0
2024-Jul-05 Fri 3.74 3.75 ### ### ### ### 0.0
2024-Jul-04 Thu 3.78 3.78 3.72 3.74 489,749 1,836,558 ### ### 0.3
2024-Jul-03 Wed 3.75 ### 3.74 3.75 711,158 ### ### ### 0.3
2024-Jul-02 Tue 3.74 3.78 3.71 3.75 760,049 2,846,383 71.3 71.3 0.3
2024-Jul-01 Mon 3.85 3.86 3.72 3.75 1,245,321 ### ### ### 0.3
2024-Jun-28 Fri 3.83 3.86 ### 3.83 ### ### ###
2024-Jun-27 Thu 3.74 3.845 3.74 3.8 1,386,489 5,258,259 75.6 75.6 ###
2024-Jun-26 Wed 3.72 3.77 ### 3.77 ### ### ###
2024-Jun-25 Tue ### 3.73 ### 3.71 979,525 ### ### ### ###
2024-Jun-24 Mon 3.74 3.75 ### ### 875,442 1,641,453 ### ### 0.0
2024-Jun-21 Fri 3.75 3.76 ### 3.76 1,191,688 2,240,373 ### ### 0.3
2024-Jun-20 Thu 3.7 3.76 ### 3.73 1,036,647 ### ### ### ###
2024-Jun-19 Wed 3.72 3.72 ### 3.7 31.2 31.2 0.3
2024-Jun-18 Tue 3.79 3.81 ### 3.74 ### ### 0.3
2024-Jun-17 Mon 3.76 3.79 3.7 3.79 1,868,340 ### 79.4 79.4 ###
2024-Jun-14 Fri 3.76 3.78 3.74 3.76 ### ### 0.3
2024-Jun-13 Thu 3.76 3.78 3.74 3.75 864,224 3,249,482 39.3 39.3 0.3
2024-Jun-12 Wed 3.76 3.78 3.74 3.74 35.8 35.8 0.3
2024-Jun-11 Tue 3.79 ### 3.74 3.75 ### ### 0.3
2024-Jun-07 Fri 3.79 3.8 3.76 3.78 603,846 ### ### ### 0.3
2024-Jun-06 Thu 3.8 3.82 3.76 3.76 26.9 26.9 0.3
2024-Jun-05 Wed 3.78 3.825 3.78 3.82 1,079,275 4,103,943 78.3 78.3 0.3
2024-Jun-04 Tue 3.8 3.84 3.755 3.78 984,226 ### 39.1 39.1 0.3
2024-Jun-03 Mon 3.81 3.83 ### 3.81 69.6 69.6 0.3
2024-May-31 Fri 3.74 3.8 3.72 3.8 1,320,489 ### 77.9 77.9 ###
2024-May-30 Thu 3.71 3.74 3.7 3.73 75.9 75.9 ###
2024-May-29 Wed 3.78 3.81 3.71 3.74 31.0 31.0 0.3
2024-May-28 Tue 3.85 3.87 3.78 3.79 1,101,259 ### ### ### ###
2024-May-27 Mon 3.84 3.87 3.83 3.83 659,128 2,537,642 34.0 34.0 ###
2024-May-24 Fri 3.85 3.875 3.81 3.81 ### ### 0.3
2024-May-23 Thu ### ### 3.89 3.89 ### ### 0.3
2024-May-22 Wed 3.82 3.89 3.8 3.89 2,327,253 8,948,287 85.2 85.2 0.3
2024-May-21 Tue 3.87 ### 3.82 3.82 23.4 23.4 0.3
2024-May-20 Mon 3.86 ### 3.84 3.85 ### ### 0.3
2024-May-17 Fri 3.88 ### 3.84 3.84 ### ### 0.3
2024-May-16 Thu 3.86 ### 3.85 3.87 66.6 66.6 ###
2024-May-15 Wed ### ### 3.8 3.84 1,491,173 2,833,228 20.6 20.6 0.3
2024-May-14 Tue ### ### ### ### ### ### 0.0
2024-May-13 Mon 4 ### ### ### 724,729 0 31.5 31.5 0.0
2024-May-10 Fri ### 4 ### ### 819,771 1,639,542 ### ### 0.0
2024-May-09 Thu ### ### ### ### 37.5 37.5 0.0
2024-May-08 Wed ### ### ### ### 15.0 15.0 0.0
2024-May-07 Tue ### ### ### ### 23.5 23.5 0.0
2024-May-06 Mon ### ### ### ### 36.0 36.0 0.0
2024-May-03 Fri 4.28 ### 4.25 4.25 27.8 27.8 ###
2024-May-02 Thu ### ### 4.26 4.26 28.6 28.6 0.3
2024-May-01 Wed 4.29 ### 4.28 ### 73.8 73.8 0.0
2024-Apr-30 Tue ### ### ### ### 712,079 0 ### ### 0.0
2024-Apr-29 Mon 4.29 4.29 4.255 4.28 516,448 2,206,524 31.5 31.5 0.3
2024-Apr-26 Fri ### ### ### 4.25 24.5 24.5 ###
2024-Apr-24 Wed ### ### ### ### 30.7 30.7 0.0
2024-Apr-23 Tue ### ### ### ### 33.6 33.6 0.0
2024-Apr-22 Mon 4.28 ### 4.28 ### ### ### 0.0
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


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 2025-05-01 02:42:14 thru 2025-05-01 02:42:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000