Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-Jun-19 12:03:41 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

(SPK) SPARK NEW ZEALAND LIMITED Daily Prices Page 2...

     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 18th June 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


<< Previous 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
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
2021-Nov-30 Tue 4.2 ### ### ### 80.4 80.4 0.0
2021-Nov-29 Mon 4.2 4.23 4.155 ### 24.6 24.6 0.0
2021-Nov-26 Fri 4.24 4.25 ### ### 1,875,222 3,984,846 ### ### 0.0
2021-Nov-25 Thu 4.23 4.26 ### 4.21 1,038,078 ### 38.4 38.4 ###
2021-Nov-24 Wed 4.22 4.26 4.21 4.23 1,054,451 ### 72.8 72.8 0.3
2021-Nov-23 Tue 4.24 4.28 4.22 4.23 843,289 3,583,978 42.2 42.2 0.3
2021-Nov-22 Mon 4.26 4.28 4.21 4.22 37.4 37.4 ###
2021-Nov-19 Fri ### ### 4.27 4.28 665,272 1,420,355 29.1 29.1 0.3
2021-Nov-18 Thu 4.26 ### 4.26 ### 1,036,979 ### 75.6 75.6 0.0
2021-Nov-17 Wed 4.24 4.29 4.24 4.27 78.5 78.5 ###
2021-Nov-16 Tue ### ### 4.23 4.25 620,429 ### ### ### ###
2021-Nov-15 Mon ### ### ### ### 1,076,848 0 35.9 35.9 0.0
2021-Nov-12 Fri ### ### ### ### 604,846 0 ### ### 0.0
2021-Nov-11 Thu ### 4.4 4.345 ### 1,260,346 ### 37.8 37.8 0.0
2021-Nov-10 Wed 4.4 4.44 ### 4.41 75.6 75.6 ###
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### 4.4 ### ### ### ### 0.0
2021-Nov-05 Fri ### ### ### ### 1,068,728 0 ### ### 0.0
2021-Nov-04 Thu ### ### ### ### 775,477 0 39.5 39.5 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue ### ### ### ### 736,257 0 36.9 36.9 0.0
2021-Nov-01 Mon ### 4.4 ### ### 1,459,989 3,211,975 ### ### 0.0
2021-Oct-29 Fri ### ### ### ### 1,160,922 0 42.8 42.8 0.0
2021-Oct-28 Thu ### ### ### ### ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 77.2 77.2 0.0
2021-Oct-26 Tue ### ### ### ### ### ### 0.0
2021-Oct-25 Mon ### ### ### ### ### ### 0.0
2021-Oct-22 Fri ### ### ### ### 932,340 0 37.7 37.7 0.0
2021-Oct-21 Thu 4.4 4.42 ### ### ### ### 0.0
2021-Oct-20 Wed 4.42 4.45 ### ### 32.4 32.4 0.0
2021-Oct-19 Tue ### 4.43 ### ### 719,928 1,594,640 34.2 34.2 0.0
2021-Oct-18 Mon 4.47 4.47 ### ### 855,320 1,911,640 ### ### 0.0
2021-Oct-15 Fri ### 4.45 ### 4.43 75.1 75.1 ###
2021-Oct-14 Thu 4.44 4.44 ### ### ### ### 0.0
2021-Oct-13 Wed ### ### ### 4.41 70.5 70.5 ###
2021-Oct-12 Tue ### 4.4 ### ### ### ### 0.0
2021-Oct-11 Mon 4.43 4.46 4.41 4.41 36.4 36.4 ###
2021-Oct-08 Fri 4.42 4.47 4.41 4.44 1,008,324 4,476,958 67.8 67.8 0.3
2021-Oct-07 Thu 4.54 4.56 4.43 4.45 1,410,342 6,339,487 17.9 17.9 0.3
2021-Oct-06 Wed 4.52 4.53 4.48 4.52 1,148,945 ### ### ### 0.3
2021-Oct-05 Tue 4.5 4.53 ### 4.48 44.4 44.4 ###
2021-Oct-04 Mon ### ### 4.54 4.58 41.1 41.1 0.3
2021-Oct-01 Fri 4.54 4.55 4.51 4.54 71.7 71.7 0.3
2021-Sep-30 Thu 4.55 4.59 4.55 4.57 660,642 ### 61.6 61.6 ###
2021-Sep-29 Wed 4.5 4.56 4.49 4.53 ### ### ###
2021-Sep-28 Tue 4.54 4.57 4.52 4.53 652,448 2,965,376 ### ### ###
2021-Sep-27 Mon 4.56 4.59 4.53 4.56 ### ### 0.3
2021-Sep-24 Fri 4.58 ### 4.56 4.57 ### ### ###
2021-Sep-23 Thu 4.58 ### 4.58 4.59 799,951 1,831,887 57.8 57.8 0.3
2021-Sep-22 Wed 4.56 ### 4.56 ### 696,082 ### 68.4 68.4 0.0
2021-Sep-21 Tue 4.58 ### 4.57 ### ### ### 0.0
2021-Sep-20 Mon ### ### ### ### 88.4 88.4 0.0
2021-Sep-17 Fri ### ### ### ### 39.3 39.3 0.0
2021-Sep-16 Thu ### ### ### ### 986,986 0 66.3 66.3 0.0
2021-Sep-15 Wed 4.75 4.78 4.73 4.76 1,032,976 ### ### ### ###
2021-Sep-14 Tue 4.71 4.76 ### 4.74 1,188,582 2,828,825 68.0 68.0 0.3
2021-Sep-13 Mon 4.7 4.74 ### 4.72 69.1 69.1 0.3
2021-Sep-10 Fri ### ### ### ### 671,841 0 ### ### 0.0
2021-Sep-09 Thu 4.7 4.72 ### ### ### ### 0.0
2021-Sep-08 Wed ### 4.71 ### 4.7 72.0 72.0 0.3
2021-Sep-07 Tue 4.7 4.73 ### 4.73 73.3 73.3 0.3
2021-Sep-06 Mon ### 4.71 ### 4.71 74.6 74.6 ###
2021-Sep-03 Fri 4.7 4.7 ### ### 658,328 1,547,070 ### ### 0.0
2021-Sep-02 Thu ### 4.7 ### ### 72.2 72.2 0.0
2021-Sep-01 Wed ### 4.71 ### 4.7 1,598,678 3,764,886 ### ### 0.3
2021-Aug-31 Tue 4.7 4.725 ### ### ### ### 0.0
2021-Aug-30 Mon 4.7 4.71 ### ### 682,841 ### ### ### 0.0
2021-Aug-27 Fri ### 4.7 ### ### 65.5 65.5 0.0
2021-Aug-26 Thu 4.72 4.74 ### ### 38.6 38.6 0.0
2021-Aug-25 Wed ### ### ### ### 66.2 66.2 0.0
2021-Aug-24 Tue ### ### 4.59 ### 37.1 37.1 0.0
2021-Aug-23 Mon 4.58 ### 4.57 ### 68.1 68.1 0.0
2021-Aug-20 Fri 4.58 4.59 4.55 4.58 77.8 77.8 0.3
2021-Aug-19 Thu 4.55 4.57 4.52 4.55 ### ### 0.3
2021-Aug-18 Wed 4.56 ### 4.53 4.54 ### ### 0.3
2021-Aug-17 Tue 4.52 4.54 4.485 4.52 ### ### 0.3
2021-Aug-16 Mon 4.51 4.53 4.5 4.51 ### ### 0.3
2021-Aug-13 Fri 4.51 4.53 4.49 4.51 753,044 3,396,228 ### ### 0.3
2021-Aug-12 Thu 4.53 4.53 4.5 4.53 847,784 3,827,744 65.7 65.7 ###
2021-Aug-11 Wed 4.54 4.55 4.51 4.53 1,041,979 ### 40.0 40.0 ###
2021-Aug-10 Tue 4.56 4.56 4.51 4.54 ### ### 0.3
2021-Aug-09 Mon 4.59 ### 4.53 4.53 871,651 1,974,289 ### ### ###
2021-Aug-06 Fri 4.55 4.59 4.52 4.59 71.7 71.7 0.3
2021-Aug-05 Thu ### ### 4.51 4.54 ### ### 0.3
2021-Aug-04 Wed 4.57 ### 4.54 ### ### ### 0.0
2021-Aug-03 Tue 4.55 4.57 4.52 4.54 38.9 38.9 0.3
2021-Aug-02 Mon 4.51 4.54 4.48 4.52 ### ### 0.3
2021-Jul-30 Fri 4.53 4.54 4.48 4.48 32.4 32.4 ###
2021-Jul-29 Thu 4.54 4.55 4.51 4.51 978,841 4,434,149 28.3 28.3 0.3
2021-Jul-28 Wed 4.57 4.58 4.53 4.57 75.4 75.4 ###
2021-Jul-27 Tue 4.57 4.58 4.55 4.58 949,181 ### ### ### 0.3
2021-Jul-26 Mon 4.58 4.58 4.54 4.57 666,156 3,037,671 46.4 46.4 ###
2021-Jul-23 Fri 4.51 4.58 4.51 4.58 748,980 ### ### ### 0.3
2021-Jul-22 Thu 4.56 4.57 ### 4.52 1,102,878 2,520,076 30.1 30.1 0.3
2021-Jul-21 Wed 4.57 4.58 4.53 4.54 34.7 34.7 0.3
2021-Jul-20 Tue 4.53 4.57 4.53 4.55 977,570 4,447,943 ### ### 0.3
2021-Jul-19 Mon 4.53 4.57 4.52 4.56 541,943 ### 83.7 83.7 0.3
2021-Jul-16 Fri 4.53 4.56 4.51 4.54 ### ### 0.3
2021-Jul-15 Thu ### ### 4.49 4.53 27.9 27.9 ###
2021-Jul-14 Wed ### ### 4.55 4.58 36.4 36.4 0.3
2021-Jul-13 Tue 4.59 ### 4.57 4.59 ### ### 0.3
2021-Jul-12 Mon ### ### 4.57 4.58 511,624 ### 36.6 36.6 0.3
2021-Jul-09 Fri 4.56 4.58 4.54 4.58 1,140,040 5,198,582 76.7 76.7 0.3
2021-Jul-08 Thu 4.58 ### 4.56 ### ### ### 0.0
2021-Jul-07 Wed 4.51 4.56 4.51 4.54 69.5 69.5 0.3
2021-Jul-06 Tue 4.51 4.53 4.485 4.49 895,279 4,035,470 ### ### ###
2021-Jul-05 Mon 4.55 4.55 4.5 4.51 34.4 34.4 0.3
2021-Jul-02 Fri 4.52 4.54 4.5 4.52 ### ### 0.3
2021-Jul-01 Thu 4.5 4.52 4.48 4.48 ### ### ###
2021-Jun-30 Wed 4.5 4.51 4.46 4.46 ### ### 0.3
2021-Jun-29 Tue 4.48 4.5 4.475 4.48 68.1 68.1 ###
2021-Jun-28 Mon 4.48 4.5 4.46 4.48 75.7 75.7 ###
2021-Jun-25 Fri 4.45 ### 4.44 4.48 72.0 72.0 ###
2021-Jun-24 Thu 4.43 4.45 4.41 4.44 908,587 4,025,040 68.4 68.4 0.3
2021-Jun-23 Wed 4.41 4.44 4.4 4.43 549,682 ### 74.4 74.4 ###
2021-Jun-22 Tue 4.42 4.45 4.4 4.41 37.9 37.9 ###
2021-Jun-21 Mon 4.42 4.42 ### ### 480,570 1,062,059 ### ### 0.0
2021-Jun-18 Fri 4.42 4.46 ### ### 27.3 27.3 0.0
2021-Jun-17 Thu 4.41 4.42 ### ### 482,773 1,066,928 ### ### 0.0
2021-Jun-16 Wed 4.44 4.44 ### 4.44 ### ### 0.3
2021-Jun-15 Tue 4.45 4.48 4.44 4.47 76.0 76.0 ###
2021-Jun-11 Fri 4.43 4.48 4.43 4.47 560,972 ### ### ### ###
2021-Jun-10 Thu 4.43 4.46 4.4 4.42 768,229 3,403,254 ### ### 0.3
2021-Jun-09 Wed 4.45 4.47 4.43 4.45 734,483 3,268,449 71.6 71.6 0.3
2021-Jun-08 Tue ### 4.46 ### 4.41 83.1 83.1 ###
2021-Jun-07 Mon ### ### ### ### 465,951 0 40.1 40.1 0.0
2021-Jun-04 Fri ### ### 4.28 ### ### ### 0.0
2021-Jun-03 Thu ### ### 4.275 4.29 30.3 30.3 ###
2021-Jun-02 Wed 4.27 4.325 4.27 ### 910,358 ### 68.9 68.9 0.0
2021-Jun-01 Tue 4.26 4.325 4.26 ### 77.4 77.4 0.0
2021-May-31 Mon 4.27 4.29 4.24 4.27 1,018,176 4,342,520 69.8 69.8 ###
2021-May-28 Fri 4.27 4.27 4.21 4.24 ### ### 0.3
2021-May-27 Thu 4.25 4.29 4.21 4.28 ### ### 0.3
2021-May-26 Wed 4.23 4.25 4.22 4.22 36.0 36.0 ###
2021-May-25 Tue 4.23 ### 4.2 4.23 708,224 1,487,270 65.0 65.0 0.3
2021-May-24 Mon 4.21 4.22 ### 4.22 775,986 ### 71.4 71.4 ###
2021-May-21 Fri 4.2 4.23 ### 4.22 ### ### ###
2021-May-20 Thu ### ### ### ### 75.2 75.2 0.0
2021-May-19 Wed ### ### ### ### 45.4 45.4 0.0
2021-May-18 Tue ### ### ### ### 717,188 0 35.4 35.4 0.0
2021-May-17 Mon ### ### ### ### 618,942 0 69.2 69.2 0.0
2021-May-14 Fri ### ### ### ### 71.0 71.0 0.0
2021-May-13 Thu ### ### ### ### 418,853 0 37.0 37.0 0.0
2021-May-12 Wed 4.21 4.24 ### 4.23 771,057 1,634,640 75.0 75.0 0.3
2021-May-11 Tue 4.22 4.24 4.21 4.23 413,540 ### ### ### 0.3
2021-May-10 Mon 4.23 4.23 4.2 4.2 ### ### ###
2021-May-07 Fri 4.24 4.27 ### 4.26 778,948 1,663,053 70.5 70.5 0.3
2021-May-06 Thu 4.24 4.26 4.22 4.24 ### ### 0.3
2021-May-05 Wed 4.21 4.25 4.2 4.22 ### ### ###
2021-May-04 Tue ### 4.24 ### 4.21 1,087,144 2,304,745 79.5 79.5 ###
2021-May-03 Mon ### ### ### ### 79.7 79.7 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### 4.145 ### ### 607,245 ### 30.2 30.2 0.0
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### ### ### ### ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 613,756 0 68.4 68.4 0.0
2021-Apr-22 Thu ### ### ### ### 859,254 0 ### ### 0.0
2021-Apr-21 Wed ### ### ### ### 70.2 70.2 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 1,052,657 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 682,576 0 ### ### 0.0
2021-Apr-15 Thu ### ### ### ### 36.2 36.2 0.0
2021-Apr-14 Wed ### ### ### ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### 38.9 38.9 0.0
2021-Apr-12 Mon ### ### ### ### 42.9 42.9 0.0
2021-Apr-09 Fri ### ### ### ### 983,977 0 ### ### 0.0
2021-Apr-08 Thu ### ### ### ### 35.1 35.1 0.0
2021-Apr-07 Wed ### ### ### ### ### ### 0.0
2021-Apr-06 Tue 4.2 4.21 ### ### 872,542 ### ### ### 0.0
2021-Apr-01 Thu ### ### ### ### 723,052 0 ### ### 0.0
2021-Mar-31 Wed ### ### ### ### 1,210,849 0 ### ### 0.0
2021-Mar-30 Tue ### ### ### ### 92.2 92.2 0.0
2021-Mar-29 Mon ### ### ### ### 1,432,585 0 ### ### 0.0
2021-Mar-26 Fri ### ### ### ### ### ### 0.0
2021-Mar-25 Thu ### ### ### ### 2,765,157 0 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 1,659,059 0 30.4 30.4 0.0
2021-Mar-23 Tue ### ### ### ### ### ### 0.0
2021-Mar-22 Mon 4.22 4.22 ### ### 28.0 28.0 0.0
2021-Mar-19 Fri ### 4.24 ### 4.2 3,338,754 7,078,158 ### ### ###
2021-Mar-18 Thu ### ### ### ### 1,195,024 0 41.8 41.8 0.0
2021-Mar-17 Wed 4.26 4.29 4.255 4.29 ### ### ###
2021-Mar-16 Tue 4.28 ### 4.255 4.27 986,649 ### 32.7 32.7 ###
2021-Mar-15 Mon 4.27 4.285 4.25 4.27 831,444 3,548,187 65.8 65.8 ###
2021-Mar-12 Fri 4.23 4.27 4.22 4.22 28.3 28.3 ###
2021-Mar-11 Thu 4.23 4.25 4.22 4.22 702,888 ### ### ### ###
2021-Mar-10 Wed 4.27 4.27 ### 4.22 1,242,370 2,652,459 32.8 32.8 ###
2021-Mar-09 Tue ### ### 4.2 4.23 1,633,827 ### ### ### 0.3
2021-Mar-08 Mon ### 4.4 4.27 4.27 26.5 26.5 ###
2021-Mar-05 Fri ### ### 4.255 4.29 47.9 47.9 ###
2021-Mar-04 Thu ### ### ### ### 1,126,088 0 49.6 49.6 0.0
2021-Mar-03 Wed ### 4.4 ### ### 38.2 38.2 0.0
2021-Mar-02 Tue 4.44 4.45 ### 4.41 52.4 52.4 ###
2021-Mar-01 Mon ### 4.43 ### 4.43 ### ### ###
2021-Feb-26 Fri ### ### 4.275 ### 1,947,524 ### 33.3 33.3 0.0
2021-Feb-25 Thu ### 4.41 ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 811,483 0 ### ### 0.0
2021-Feb-23 Tue ### ### ### ### 676,723 0 70.2 70.2 0.0
2021-Feb-22 Mon ### ### ### ### 846,250 0 64.5 64.5 0.0
2021-Feb-19 Fri ### ### ### ### ### ### 0.0
2021-Feb-18 Thu ### ### ### ### ### ### 0.0
2021-Feb-17 Wed ### ### ### ### 45.7 45.7 0.0
2021-Feb-16 Tue ### ### ### ### 67.7 67.7 0.0
2021-Feb-15 Mon ### ### ### ### 62.6 62.6 0.0
2021-Feb-12 Fri 4.4 4.4 ### ### 37.6 37.6 0.0
2021-Feb-11 Thu ### ### ### ### ### ### 0.0
2021-Feb-10 Wed ### 4.41 ### ### 38.2 38.2 0.0
2021-Feb-09 Tue 4.45 4.46 ### ### 1,097,878 ### ### ### 0.0
2021-Feb-08 Mon 4.43 4.46 4.43 4.45 412,524 ### ### ### 0.3
2021-Feb-05 Fri 4.52 4.52 4.46 4.46 742,641 3,334,458 27.3 27.3 0.3
2021-Feb-04 Thu 4.54 4.54 4.45 4.48 795,951 ### 36.9 36.9 ###
2021-Feb-03 Wed 4.58 ### 4.52 4.54 ### ### 0.3
2021-Feb-02 Tue 4.51 4.57 ### 4.56 721,645 1,648,958 ### ### 0.3
2021-Feb-01 Mon 4.5 4.51 4.475 4.5 ### ### ###
2021-Jan-29 Fri 4.51 4.55 4.46 4.48 1,285,949 ### 55.0 55.0 ###
2021-Jan-28 Thu 4.48 4.5 4.43 4.45 1,330,180 5,939,253 53.4 53.4 0.3
2021-Jan-27 Wed 4.56 4.58 ### 4.54 47.6 47.6 0.3
2021-Jan-25 Mon 4.47 4.525 4.43 4.49 848,425 3,798,822 ### ### ###
2021-Jan-22 Fri 4.46 ### 4.44 4.45 ### ### 0.3
2021-Jan-21 Thu 4.4 4.47 4.4 4.45 1,082,241 ### ### ### 0.3
2021-Jan-20 Wed 4.41 4.43 ### 4.4 1,263,486 2,798,621 34.2 34.2 0.3
2021-Jan-19 Tue 4.44 4.44 ### 4.43 823,488 1,828,143 ### ### ###
2021-Jan-18 Mon 4.48 4.49 ### 4.42 ### ### 0.3
2021-Jan-15 Fri 4.5 4.52 4.46 4.47 31.4 31.4 ###
2021-Jan-14 Thu 4.56 4.57 4.51 4.52 ### ### 0.3
2021-Jan-13 Wed 4.57 ### 4.54 4.58 784,276 ### 65.2 65.2 0.3
2021-Jan-12 Tue 4.54 4.57 4.49 4.53 985,121 ### ### ### ###
2021-Jan-11 Mon 4.58 ### 4.53 4.56 1,258,287 2,850,020 53.2 53.2 0.3
2021-Jan-08 Fri 4.51 ### 4.48 4.59 ### ### 0.3
2021-Jan-07 Thu 4.5 4.52 4.4 4.42 3,901,123 ### ### ### 0.3
2021-Jan-06 Wed 4.48 4.53 4.46 4.48 876,386 3,939,355 70.4 70.4 ###
2021-Jan-05 Tue 4.4 4.5 4.4 4.5 885,155 ### 80.0 80.0 ###
2021-Jan-04 Mon 4.44 4.45 ### 4.4 23.5 23.5 0.3
2020-Dec-31 Thu 4.49 4.51 4.4 4.4 ### ### 0.3
2020-Dec-30 Wed 4.54 4.55 4.42 4.44 ### ### 0.3
2020-Dec-29 Tue 4.51 4.55 4.51 4.54 ### ### 0.3
2020-Dec-24 Thu 4.44 4.5 4.44 4.49 352,472 1,575,549 75.2 75.2 ###
2020-Dec-23 Wed 4.44 4.46 4.41 4.43 880,541 ### ### ### ###
2020-Dec-22 Tue ### 4.45 ### 4.42 ### ### 0.3
2020-Dec-21 Mon ### 4.385 ### ### 963,721 2,112,958 74.9 74.9 0.0
2020-Dec-18 Fri 4.23 ### 4.2 ### 2,308,752 4,848,379 85.2 85.2 0.0
2020-Dec-17 Thu 4.2 4.26 ### 4.2 65.5 65.5 ###
2020-Dec-16 Wed ### 4.28 ### 4.23 81.9 81.9 0.3
2020-Dec-15 Tue 4.23 4.24 ### ### 1,083,485 2,296,988 34.9 34.9 0.0
2020-Dec-14 Mon 4.25 ### 4.22 4.22 682,824 1,440,758 ### ### ###
2020-Dec-11 Fri 4.28 ### 4.22 4.23 940,841 1,985,174 ### ### 0.3
2020-Dec-10 Thu ### ### 4.26 4.29 1,207,881 2,572,786 ### ### ###
2020-Dec-09 Wed ### ### 4.28 4.29 40.3 40.3 ###
2020-Dec-08 Tue ### ### 4.26 4.27 ### ### ###
2020-Dec-07 Mon ### ### 4.27 4.28 ### ### 0.3
2020-Dec-04 Fri ### ### 4.29 ### 23.2 23.2 0.0
2020-Dec-03 Thu 4.4 4.41 ### ### 31.5 31.5 0.0
2020-Dec-02 Wed 4.41 4.44 ### 4.42 ### ### 0.3
2020-Dec-01 Tue ### 4.46 ### ### ### ### 0.0
2020-Nov-30 Mon 4.47 4.475 ### ### 1,165,323 ### 20.2 20.2 0.0
2020-Nov-27 Fri 4.46 4.46 ### 4.4 630,658 ### 26.7 26.7 0.3
2020-Nov-26 Thu 4.47 4.47 4.4 4.44 722,928 3,206,185 ### ### 0.3
2020-Nov-25 Wed 4.42 4.47 4.4 4.42 1,163,525 ### ### ### 0.3
2020-Nov-24 Tue ### 4.42 4.29 4.4 ### ### 0.3
2020-Nov-23 Mon ### ### 4.28 4.28 ### ### 0.3
2020-Nov-20 Fri ### ### 4.27 4.29 ### ### ###
2020-Nov-19 Thu ### ### 4.28 ### ### ### 0.0
2020-Nov-18 Wed 4.44 4.44 4.29 ### 1,079,521 ### ### ### 0.0
2020-Nov-17 Tue 4.42 4.43 ### ### 812,621 1,799,955 ### ### 0.0
2020-Nov-16 Mon 4.41 4.41 ### 4.4 ### ### 0.3
2020-Nov-13 Fri ### 4.4 ### ### ### ### 0.0
2020-Nov-12 Thu 4.51 4.53 ### ### 17.6 17.6 0.0
2020-Nov-11 Wed 4.42 4.51 4.41 4.51 ### ### 0.3
2020-Nov-10 Tue ### 4.43 ### ### ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 1,155,685 0 ### ### 0.0
2020-Nov-06 Fri ### 4.355 ### ### 862,229 ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### 989,125 0 66.5 66.5 0.0
2020-Nov-04 Wed ### ### ### 4.29 830,589 0 32.4 32.4 ###
2020-Nov-03 Tue 4.27 ### 4.25 ### 683,553 1,452,550 66.7 66.7 0.0
2020-Nov-02 Mon 4.23 4.28 4.21 4.25 ### ### ###
2020-Oct-30 Fri ### ### 4.21 4.21 1,085,188 2,284,320 ### ### ###
2020-Oct-29 Thu ### ### 4.28 4.29 ### ### ###
2020-Oct-28 Wed ### ### 4.285 ### 31.8 31.8 0.0
2020-Oct-27 Tue ### ### 4.29 ### 1,654,584 3,549,082 87.0 87.0 0.0
2020-Oct-26 Mon ### ### ### ### 880,345 0 ### ### 0.0
2020-Oct-23 Fri ### ### ### ### 767,977 0 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### 1,254,951 0 ### ### 0.0
2020-Oct-21 Wed ### 4.41 ### ### 29.5 29.5 0.0
2020-Oct-20 Tue 4.4 ### ### ### 38.7 38.7 0.0
2020-Oct-19 Mon 4.4 4.425 4.375 4.4 948,481 ### ### ### 0.3
2020-Oct-16 Fri 4.4 4.42 ### ### 1,039,058 ### 39.7 39.7 0.0
2020-Oct-15 Thu ### 4.41 ### ### 882,574 1,946,075 36.6 36.6 0.0
2020-Oct-14 Wed ### 4.385 ### ### ### ### 0.0
2020-Oct-13 Tue ### ### ### ### 837,975 0 39.0 39.0 0.0
2020-Oct-12 Mon ### ### 4.29 ### ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 745,358 0 25.6 25.6 0.0
2020-Oct-08 Thu ### ### 4.29 4.29 ### ### ###
2020-Oct-07 Wed 4.28 4.29 4.26 4.28 ### ### 0.3
2020-Oct-06 Tue ### ### 4.25 4.26 ### ### 0.3
2020-Oct-05 Mon ### ### 4.25 4.28 682,724 1,450,788 ### ### 0.3
2020-Oct-02 Fri 4.29 ### 4.25 4.28 1,788,022 3,799,546 61.3 61.3 0.3
2020-Oct-01 Thu 4.27 ### 4.23 4.24 29.2 29.2 0.3
2020-Sep-30 Wed 4.28 ### 4.27 ### ### ### 0.0
2020-Sep-29 Tue ### ### 4.27 ### 1,311,644 2,800,359 30.3 30.3 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 29.0 29.0 0.0
2020-Sep-24 Thu 4.28 ### 4.25 ### 78.3 78.3 0.0
2020-Sep-23 Wed 4.23 ### 4.2 ### 1,575,777 ### 80.0 80.0 0.0
2020-Sep-22 Tue 4.24 4.26 ### 4.2 2,017,088 ### 37.2 37.2 ###
2020-Sep-21 Mon 4.29 ### 4.24 4.24 943,322 1,999,842 35.7 35.7 0.3
2020-Sep-18 Fri ### ### 4.24 4.25 2,364,649 5,013,055 16.0 16.0 ###
2020-Sep-17 Thu ### ### ### ### 1,315,685 0 52.5 52.5 0.0


<< Previous 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 2025-06-19 12:03:41 thru 2025-06-19 12:03:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000