(TLS) TELSTRA GROUP LIMITED Daily Prices Page 4

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

_{Currently Wed 26-Mar-25 08:54:32 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 4...

TOC Company Info for TLS Limits

Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code	TLS
Listing Name	TELSTRA GROUP LIMITED
GICS Sector	Telecommunication Services
ISIN Name	TELSTRA CORPORATION.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000TLS2

Maximum Price date available .. Tuesday 24th March 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.55	###	0.0
MAX	9.2	###	97.7

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for TLS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>

End of day Prices (full format),

300 Days for (TLS) TELSTRA GROUP LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2022-Aug-22 Mon	###	###	###	###	30,469,826	0	###	###	0.0
2022-Aug-19 Fri	###	###	###	###	31,135,720	0	75.3	75.3	0.0
2022-Aug-18 Thu	###	###	###	###			45.6	45.6	0.0
2022-Aug-17 Wed	###	###	4.055	###	26,957,070	54,655,459	37.4	37.4	0.0
2022-Aug-16 Tue	###	###	4.045	###			82.8	82.8	0.0
2022-Aug-15 Mon	4	###	###	###			###	###	0.0
2022-Aug-12 Fri	###	4	###	4	34,732,028	69,464,056	###	###	0.3
2022-Aug-11 Thu	###	###	###	###	40,837,378	0	###	###	0.0
2022-Aug-10 Wed	###	###	4	###			38.8	38.8	0.0
2022-Aug-09 Tue	###	###	###	###	22,142,458	0	###	###	0.0
2022-Aug-08 Mon	###	###	###	4			###	###	0.3
2022-Aug-05 Fri	###	###	4	###			69.9	69.9	0.0
2022-Aug-04 Thu	###	###	###	4			###	###	0.3
2022-Aug-03 Wed	###	###	###	###			63.0	63.0	0.0
2022-Aug-02 Tue	###	###	###	###			76.0	76.0	0.0
2022-Aug-01 Mon	###	###	3.89	###	19,473,647	37,876,243	###	###	0.0
2022-Jul-29 Fri	###	###	3.89	3.89			32.5	32.5	0.3
2022-Jul-28 Thu	###	3.945	3.88	###	12,728,644	###	22.7	22.7	0.0
2022-Jul-27 Wed	###	###	###	###	20,791,748	0	35.6	35.6	0.0
2022-Jul-26 Tue	###	###	###	###	14,864,850	0	70.0	70.0	0.0
2022-Jul-25 Mon	###	###	###	###			###	###	0.0
2022-Jul-22 Fri	###	###	###	###			###	###	0.0
2022-Jul-21 Thu	###	###	3.945	###			70.8	70.8	0.0
2022-Jul-20 Wed	###	###	###	###			###	###	0.0
2022-Jul-19 Tue	###	###	###	###			34.7	34.7	0.0
2022-Jul-18 Mon	###	###	###	###	13,499,283	0	63.0	63.0	0.0
2022-Jul-15 Fri	3.89	3.945	3.88	###	18,377,526	71,902,070	###	###	0.0
2022-Jul-14 Thu	3.89	###	3.89	###			###	###	0.0
2022-Jul-13 Wed	3.88	###	3.86	###			###	###	0.0
2022-Jul-12 Tue	###	###	3.85	3.86			###	###	0.3
2022-Jul-11 Mon	3.87	3.89	3.86	3.89	11,172,454	43,293,259	###	###	0.3
2022-Jul-08 Fri	3.89	###	3.85	3.86			25.0	25.0	0.3
2022-Jul-07 Thu	###	###	3.88	3.89	23,621,570	45,825,845	24.0	24.0	0.3
2022-Jul-06 Wed	###	###	###	###	18,148,051	0	###	###	0.0
2022-Jul-05 Tue	3.89	###	3.86	3.89	14,856,920	28,673,855	62.2	62.2	0.3
2022-Jul-04 Mon	3.88	###	3.87	3.89	15,333,941	29,671,175	###	###	0.3
2022-Jul-01 Fri	3.89	3.89	3.84	3.84	18,287,077	70,679,552	###	###	0.3
2022-Jun-30 Thu	3.89	###	3.85	3.85	18,830,028	###	###	###	0.3
2022-Jun-29 Wed	3.89	###	3.87	3.89	18,699,972	36,184,445	71.9	71.9	0.3
2022-Jun-28 Tue	###	###	###	###	14,530,651	0	###	###	0.0
2022-Jun-27 Mon	###	###	3.89	###	17,725,340	34,475,786	###	###	0.0
2022-Jun-24 Fri	3.85	3.89	###	3.89	16,198,145	###	###	###	0.3
2022-Jun-23 Thu	3.85	3.85	3.82	3.83			46.9	46.9	###
2022-Jun-22 Wed	3.8	3.85	3.79	3.82			80.9	80.9	0.3
2022-Jun-21 Tue	3.85	3.87	3.82	3.82			31.4	31.4	0.3
2022-Jun-20 Mon	3.84	3.87	3.81	3.81			49.9	49.9	0.3
2022-Jun-17 Fri	3.82	3.85	3.78	3.8	55,477,356	###	35.5	35.5	###
2022-Jun-16 Thu	###	3.925	3.87	3.88	51,633,725	201,242,443	35.8	35.8	0.3
2022-Jun-15 Wed	3.72	3.85	3.72	3.83	34,273,557	###	89.6	89.6	###
2022-Jun-14 Tue	3.7	3.75	###	3.75	41,378,955	77,585,540	81.4	81.4	0.3
2022-Jun-10 Fri	3.85	3.86	3.8	3.8			40.4	40.4	###
2022-Jun-09 Thu	3.86	###	3.85	3.86			###	###	0.3
2022-Jun-08 Wed	3.84	###	3.83	3.89			###	###	0.3
2022-Jun-07 Tue	3.88	3.89	3.84	3.84			###	###	0.3
2022-Jun-06 Mon	###	###	3.875	3.89	16,986,959	###	45.2	45.2	0.3
2022-Jun-03 Fri	###	###	###	###	18,579,828	0	29.8	29.8	0.0
2022-Jun-02 Thu	###	###	###	###			###	###	0.0
2022-Jun-01 Wed	###	###	###	4	38,534,187	0	90.8	90.8	0.3
2022-May-31 Tue	###	###	3.88	3.88	35,889,786	69,626,184	33.4	33.4	0.3
2022-May-30 Mon	###	###	###	###	17,789,028	0	###	###	0.0
2022-May-27 Fri	###	###	###	###			###	###	0.0
2022-May-26 Thu	###	###	3.89	3.89			42.0	42.0	0.3
2022-May-25 Wed	3.89	###	3.88	###	23,648,627	###	###	###	0.0
2022-May-24 Tue	###	###	3.86	3.87			41.2	41.2	###
2022-May-23 Mon	###	###	###	###			###	###	0.0
2022-May-20 Fri	###	###	###	###	19,682,483	0	###	###	0.0
2022-May-19 Thu	###	###	3.89	###	25,833,650	50,246,449	62.9	62.9	0.0
2022-May-18 Wed	###	###	3.925	###			69.2	69.2	0.0
2022-May-17 Tue	###	###	###	###	18,524,587	0	###	###	0.0
2022-May-16 Mon	###	###	###	###			###	###	0.0
2022-May-13 Fri	###	###	###	###	27,279,143	0	53.6	53.6	0.0
2022-May-12 Thu	###	###	3.855	3.87			51.4	51.4	###
2022-May-11 Wed	###	###	3.88	###	31,232,746	60,591,527	###	###	0.0
2022-May-10 Tue	4	4	###	###			63.0	63.0	0.0
2022-May-09 Mon	4	4	###	###			63.0	63.0	0.0
2022-May-06 Fri	###	4	###	###	24,057,547	###	46.7	46.7	0.0
2022-May-05 Thu	4	###	###	4			61.2	61.2	0.3
2022-May-04 Wed	###	4	###	###	15,995,288	31,990,576	###	###	0.0
2022-May-03 Tue	###	4	3.955	###	18,474,128	73,480,844	###	###	0.0
2022-May-02 Mon	###	###	###	###			###	###	0.0
2022-Apr-29 Fri	###	###	###	###	26,055,250	0	###	###	0.0
2022-Apr-28 Thu	###	###	###	###			###	###	0.0
2022-Apr-27 Wed	###	4	###	###			###	###	0.0
2022-Apr-26 Tue	###	###	###	4	24,426,327	0	###	###	0.3
2022-Apr-22 Fri	###	###	###	###	22,844,256	0	69.2	69.2	0.0
2022-Apr-21 Thu	###	###	###	###			###	###	0.0
2022-Apr-20 Wed	###	###	###	###			43.2	43.2	0.0
2022-Apr-19 Tue	###	###	4	###	19,864,356	###	###	###	0.0
2022-Apr-14 Thu	###	###	###	###			32.4	32.4	0.0
2022-Apr-13 Wed	###	4.055	4	###	21,853,629	###	58.8	58.8	0.0
2022-Apr-12 Tue	###	###	4	###	17,985,352	###	###	###	0.0
2022-Apr-11 Mon	4	###	###	###			###	###	0.0
2022-Apr-08 Fri	###	###	###	###	30,798,843	0	###	###	0.0
2022-Apr-07 Thu	###	3.985	###	###	27,945,387	55,681,183	81.5	81.5	0.0
2022-Apr-06 Wed	###	###	###	###			###	###	0.0
2022-Apr-05 Tue	###	###	###	###	20,553,484	0	###	###	0.0
2022-Apr-04 Mon	###	###	###	###	19,353,985	0	32.5	32.5	0.0
2022-Apr-01 Fri	###	###	###	###			29.6	29.6	0.0
2022-Mar-31 Thu	###	###	###	###	35,307,872	0	73.8	73.8	0.0
2022-Mar-30 Wed	###	###	3.89	###	19,228,124	###	###	###	0.0
2022-Mar-29 Tue	###	###	3.88	###			68.9	68.9	0.0
2022-Mar-28 Mon	###	###	3.86	3.87			###	###	###
2022-Mar-25 Fri	###	3.925	3.88	###			###	###	0.0
2022-Mar-24 Thu	###	###	3.89	###			###	###	0.0
2022-Mar-23 Wed	###	###	3.88	###			62.7	62.7	0.0
2022-Mar-22 Tue	###	###	3.89	3.89	23,253,256	45,227,582	28.7	28.7	0.3
2022-Mar-21 Mon	###	###	###	###			###	###	0.0
2022-Mar-18 Fri	###	###	###	###	36,419,780	0	###	###	0.0
2022-Mar-17 Thu	4	4	###	###	34,624,123	69,248,246	###	###	0.0
2022-Mar-16 Wed	###	###	3.89	###			66.3	66.3	0.0
2022-Mar-15 Tue	3.89	###	3.87	###	20,575,345	###	###	###	0.0
2022-Mar-14 Mon	3.88	###	3.86	###			71.2	71.2	0.0
2022-Mar-11 Fri	3.89	###	3.82	3.84	34,957,626	###	30.1	30.1	0.3
2022-Mar-10 Thu	###	###	3.875	3.88	34,157,220	###	###	###	0.3
2022-Mar-09 Wed	3.8	###	3.8	###	38,770,188	73,663,357	###	###	0.0
2022-Mar-08 Tue	3.83	3.85	3.8	3.8	34,104,820	###	42.9	42.9	###
2022-Mar-07 Mon	###	###	3.81	3.82	33,721,649	64,239,741	34.3	34.3	0.3
2022-Mar-04 Fri	###	###	3.87	###	33,587,188	###	77.5	77.5	0.0
2022-Mar-03 Thu	###	###	###	###	33,240,577	0	###	###	0.0
2022-Mar-02 Wed	3.89	###	3.85	###			###	###	0.0
2022-Mar-01 Tue	###	###	###	###			###	###	0.0
2022-Feb-28 Mon	###	###	###	###	35,470,086	0	45.7	45.7	0.0
2022-Feb-25 Fri	###	###	###	###			###	###	0.0
2022-Feb-24 Thu	###	###	###	###			60.3	60.3	0.0
2022-Feb-23 Wed	###	###	###	###	30,213,629	0	###	###	0.0
2022-Feb-22 Tue	###	###	3.89	###	30,412,945	59,153,178	83.7	83.7	0.0
2022-Feb-21 Mon	###	###	3.88	###			###	###	0.0
2022-Feb-18 Fri	###	###	3.88	###	29,697,182	###	63.4	63.4	0.0
2022-Feb-17 Thu	###	###	3.86	###			19.2	19.2	0.0
2022-Feb-16 Wed	###	###	###	###	24,009,874	0	34.9	34.9	0.0
2022-Feb-15 Tue	###	###	###	###	19,832,857	0	###	###	0.0
2022-Feb-14 Mon	###	###	###	###	16,345,229	0	###	###	0.0
2022-Feb-11 Fri	###	###	###	###			74.8	74.8	0.0
2022-Feb-10 Thu	###	###	###	###	23,220,348	0	###	###	0.0
2022-Feb-09 Wed	###	###	###	###	31,462,571	0	###	###	0.0
2022-Feb-08 Tue	###	###	###	###			72.6	72.6	0.0
2022-Feb-07 Mon	4	###	###	###			###	###	0.0
2022-Feb-04 Fri	###	###	4	###	21,444,386	42,888,772	61.7	61.7	0.0
2022-Feb-03 Thu	4	###	3.985	###	22,620,889	45,072,121	###	###	0.0
2022-Feb-02 Wed	###	###	3.945	###	22,708,624	###	67.0	67.0	0.0
2022-Feb-01 Tue	###	###	###	###			62.2	62.2	0.0
2022-Jan-31 Mon	###	###	###	###			###	###	0.0
2022-Jan-28 Fri	###	###	3.87	###	98,790,120	191,158,882	56.8	56.8	0.0
2022-Jan-27 Thu	###	###	3.84	3.88	42,858,849	###	43.9	43.9	0.3
2022-Jan-25 Tue	###	###	3.89	###			48.8	48.8	0.0
2022-Jan-24 Mon	###	###	###	###	28,025,278	0	75.7	75.7	0.0
2022-Jan-21 Fri	###	###	###	###	31,811,727	0	###	###	0.0
2022-Jan-20 Thu	###	###	###	###	33,105,074	0	60.9	60.9	0.0
2022-Jan-19 Wed	4.24	4.27	###	###			31.2	31.2	0.0
2022-Jan-18 Tue	4.27	###	4.25	4.26	29,174,749	61,996,341	38.5	38.5	0.3
2022-Jan-17 Mon	4.23	4.26	###	4.25	21,954,179	###	###	###	###
2022-Jan-14 Fri	4.21	4.28	4.21	4.22			69.7	69.7	###
2022-Jan-13 Thu	###	4.23	###	4.22	33,981,773	71,871,449	###	###	###
2022-Jan-12 Wed	###	4.2	###	###	28,199,774	59,219,525	71.8	71.8	0.0
2022-Jan-11 Tue	###	###	###	###			###	###	0.0
2022-Jan-10 Mon	###	###	###	###	11,876,575	0	###	###	0.0
2022-Jan-07 Fri	###	###	###	###	13,609,940	0	###	###	0.0
2022-Jan-06 Thu	###	###	###	###	18,220,384	0	###	###	0.0
2022-Jan-05 Wed	4.22	4.23	###	###	17,197,242	###	36.3	36.3	0.0
2022-Jan-04 Tue	###	4.22	###	4.22			###	###	###
2021-Dec-31 Fri	###	4.2	###	###			###	###	0.0
2021-Dec-30 Thu	###	4.2	###	4.2	8,054,175	###	70.4	70.4	###
2021-Dec-29 Wed	###	###	###	###			64.7	64.7	0.0
2021-Dec-24 Fri	###	###	###	###	7,000,858	0	###	###	0.0
2021-Dec-23 Thu	###	###	###	###			31.6	31.6	0.0
2021-Dec-22 Wed	###	###	###	###			66.9	66.9	0.0
2021-Dec-21 Tue	###	###	###	###	17,493,477	0	###	###	0.0
2021-Dec-20 Mon	###	###	###	###	12,368,875	0	###	###	0.0
2021-Dec-17 Fri	###	###	###	###			37.5	37.5	0.0
2021-Dec-16 Thu	###	###	###	###	26,861,883	0	37.5	37.5	0.0
2021-Dec-15 Wed	###	###	###	###	19,323,457	0	78.7	78.7	0.0
2021-Dec-14 Tue	###	###	###	###	25,076,825	0	###	###	0.0
2021-Dec-13 Mon	###	###	###	###			###	###	0.0
2021-Dec-10 Fri	###	###	###	###	16,612,524	0	###	###	0.0
2021-Dec-09 Thu	###	###	###	###	19,004,473	0	38.1	38.1	0.0
2021-Dec-08 Wed	###	###	###	###	36,001,647	0	70.3	70.3	0.0
2021-Dec-07 Tue	###	###	4	###	25,310,887	50,621,774	34.3	34.3	0.0
2021-Dec-06 Mon	###	###	###	###			###	###	0.0
2021-Dec-03 Fri	###	###	###	###			###	###	0.0
2021-Dec-02 Thu	4	###	###	###			81.9	81.9	0.0
2021-Dec-01 Wed	###	4.075	4	###	30,092,775	121,499,579	###	###	0.0
2021-Nov-30 Tue	###	###	###	###	41,088,872	0	76.8	76.8	0.0
2021-Nov-29 Mon	###	###	###	4	39,230,484	0	###	###	0.3
2021-Nov-26 Fri	###	###	###	###			59.8	59.8	0.0
2021-Nov-25 Thu	###	###	###	###	24,459,188	0	73.9	73.9	0.0
2021-Nov-24 Wed	###	###	###	###			###	###	0.0
2021-Nov-23 Tue	###	###	###	###	20,900,775	0	69.4	69.4	0.0
2021-Nov-22 Mon	###	###	###	###			77.7	77.7	0.0
2021-Nov-19 Fri	###	###	###	###	24,202,179	0	###	###	0.0
2021-Nov-18 Thu	4	###	###	###	41,973,556	0	###	###	0.0
2021-Nov-17 Wed	###	###	###	###			###	###	0.0
2021-Nov-16 Tue	###	###	3.925	###	19,878,620	###	38.4	38.4	0.0
2021-Nov-15 Mon	###	###	3.945	4	18,199,673	35,898,854	72.5	72.5	0.3
2021-Nov-12 Fri	###	###	###	###			###	###	0.0
2021-Nov-11 Thu	###	###	###	###	25,545,828	0	73.8	73.8	0.0
2021-Nov-10 Wed	###	###	###	###			###	###	0.0
2021-Nov-09 Tue	###	###	###	###			33.0	33.0	0.0
2021-Nov-08 Mon	###	###	###	###	13,228,787	0	73.3	73.3	0.0
2021-Nov-05 Fri	###	###	###	###			75.1	75.1	0.0
2021-Nov-04 Thu	###	###	###	###	21,048,128	0	69.1	69.1	0.0
2021-Nov-03 Wed	###	###	3.89	###			###	###	0.0
2021-Nov-02 Tue	###	###	3.85	###			###	###	0.0
2021-Nov-01 Mon	3.87	###	3.85	###			###	###	0.0
2021-Oct-29 Fri	###	###	3.81	3.82			###	###	0.3
2021-Oct-28 Thu	###	###	3.89	###			71.3	71.3	0.0
2021-Oct-27 Wed	3.85	###	3.84	###	30,526,080	58,610,073	###	###	0.0
2021-Oct-26 Tue	3.84	3.85	3.8	3.8			33.6	33.6	###
2021-Oct-25 Mon	3.76	3.84	3.755	3.81			79.8	79.8	0.3
2021-Oct-22 Fri	3.71	3.78	3.71	3.73			72.6	72.6	###
2021-Oct-21 Thu	3.74	3.77	3.71	3.73			###	###	###
2021-Oct-20 Wed	3.85	3.85	3.75	3.75			17.1	17.1	0.3
2021-Oct-19 Tue	3.84	3.88	3.83	3.83	19,416,854	74,851,972	###	###	###
2021-Oct-18 Mon	3.86	3.88	3.84	3.87			70.1	70.1	###
2021-Oct-15 Fri	3.85	3.88	3.84	3.85			64.0	64.0	0.3
2021-Oct-14 Thu	3.86	3.87	3.82	3.84	18,919,589	###	###	###	0.3
2021-Oct-13 Wed	3.84	3.87	3.84	3.85			62.8	62.8	0.3
2021-Oct-12 Tue	3.84	3.87	3.83	3.85	20,816,652	###	###	###	0.3
2021-Oct-11 Mon	3.87	3.875	3.83	3.85			35.8	35.8	0.3
2021-Oct-08 Fri	3.89	###	3.86	3.89			###	###	0.3
2021-Oct-07 Thu	###	###	3.87	3.87			###	###	###
2021-Oct-06 Wed	###	3.925	3.87	3.88			35.5	35.5	0.3
2021-Oct-05 Tue	###	###	3.88	3.89			###	###	0.3
2021-Oct-04 Mon	###	###	###	###			###	###	0.0
2021-Oct-01 Fri	3.89	###	3.88	###			72.8	72.8	0.0
2021-Sep-30 Thu	###	###	###	###			###	###	0.0
2021-Sep-29 Wed	###	###	3.88	###	23,868,751	46,305,376	66.7	66.7	0.0
2021-Sep-28 Tue	###	###	###	###	17,345,050	0	###	###	0.0
2021-Sep-27 Mon	###	4	3.955	###	28,412,477	113,010,627	###	###	0.0
2021-Sep-24 Fri	###	4	###	###	22,819,472	45,638,944	###	###	0.0
2021-Sep-23 Thu	###	###	###	###	30,919,175	0	###	###	0.0
2021-Sep-22 Wed	###	###	###	###			70.3	70.3	0.0
2021-Sep-21 Tue	3.85	###	3.85	###			76.1	76.1	0.0
2021-Sep-20 Mon	###	###	3.88	3.88			###	###	0.3
2021-Sep-17 Fri	###	###	###	###	45,799,779	0	35.6	35.6	0.0
2021-Sep-16 Thu	4	###	###	###	49,175,525	0	###	###	0.0
2021-Sep-15 Wed	###	3.975	###	###	24,960,421	###	35.4	35.4	0.0
2021-Sep-14 Tue	###	###	3.89	###			###	###	0.0
2021-Sep-13 Mon	3.87	###	3.85	###	18,806,982	36,203,440	74.5	74.5	0.0
2021-Sep-10 Fri	###	###	3.84	3.88	21,428,558	###	28.3	28.3	0.3
2021-Sep-09 Thu	###	###	3.84	3.88			46.4	46.4	0.3
2021-Sep-08 Wed	3.89	###	3.88	###			###	###	0.0
2021-Sep-07 Tue	3.87	###	3.87	###			77.8	77.8	0.0
2021-Sep-06 Mon	3.83	###	3.79	###			79.4	79.4	0.0
2021-Sep-03 Fri	3.86	3.86	3.83	3.85			###	###	0.3
2021-Sep-02 Thu	3.88	###	3.82	3.85	21,093,173	###	###	###	0.3
2021-Sep-01 Wed	3.83	3.89	3.81	3.89			###	###	0.3
2021-Aug-31 Tue	3.84	3.85	3.82	3.84			62.4	62.4	0.3
2021-Aug-30 Mon	3.85	3.86	3.8	3.83	16,006,683	###	33.2	33.2	###
2021-Aug-27 Fri	3.85	3.87	3.81	3.86			67.7	67.7	0.3
2021-Aug-26 Thu	3.84	3.88	###	3.86			###	###	0.3
2021-Aug-25 Wed	3.84	3.85	3.8	3.83			###	###	###
2021-Aug-24 Tue	###	###	###	###	26,181,957	0	###	###	0.0
2021-Aug-23 Mon	###	4.025	###	###	16,846,352	33,903,283	###	###	0.0
2021-Aug-20 Fri	###	###	###	###			84.7	84.7	0.0
2021-Aug-19 Thu	###	###	###	###			###	###	0.0
2021-Aug-18 Wed	###	4	###	###	21,164,773	42,329,546	65.4	65.4	0.0
2021-Aug-17 Tue	###	3.955	###	###			55.8	55.8	0.0
2021-Aug-16 Mon	###	4	###	###			44.4	44.4	0.0
2021-Aug-13 Fri	4	###	###	###			###	###	0.0
2021-Aug-12 Thu	3.86	4	3.84	###	50,585,072	198,293,482	###	###	0.0
2021-Aug-11 Wed	3.87	3.875	3.81	3.83			###	###	###
2021-Aug-10 Tue	3.85	3.88	3.82	3.85			###	###	0.3
2021-Aug-09 Mon	3.8	3.83	3.79	3.82	18,028,157	68,687,278	74.8	74.8	0.3
2021-Aug-06 Fri	3.78	3.8	3.77	3.8			###	###	###
2021-Aug-05 Thu	3.77	3.79	3.77	3.78	16,244,477	61,404,123	###	###	0.3
2021-Aug-04 Wed	3.75	3.78	3.75	3.77	13,307,448	50,102,541	69.1	69.1	###
2021-Aug-03 Tue	3.76	3.775	3.74	3.76			###	###	0.3
2021-Aug-02 Mon	3.79	3.81	3.77	3.77	16,902,980	###	###	###	###
2021-Jul-30 Fri	3.78	3.79	3.76	3.78			###	###	0.3
2021-Jul-29 Thu	3.76	3.78	3.755	3.78			66.3	66.3	0.3
2021-Jul-28 Wed	3.8	3.825	3.76	3.78	21,810,947	###	43.3	43.3	0.3
2021-Jul-27 Tue	3.75	3.8	3.745	3.8	19,111,449	72,097,941	81.7	81.7	###
2021-Jul-26 Mon	3.77	3.77	3.74	3.74			###	###	0.3
2021-Jul-23 Fri	3.76	3.77	3.75	3.77			###	###	###
2021-Jul-22 Thu	3.73	3.78	3.73	3.78			###	###	0.3
2021-Jul-21 Wed	3.75	3.77	3.73	3.73	12,881,555	###	36.1	36.1	###
2021-Jul-20 Tue	3.75	3.76	3.71	3.73	27,234,570	###	###	###	###
2021-Jul-19 Mon	3.75	3.77	3.71	3.76			80.0	80.0	0.3
2021-Jul-16 Fri	3.77	3.79	3.75	3.77			61.7	61.7	###
2021-Jul-15 Thu	3.78	3.8	3.77	3.78			###	###	0.3
2021-Jul-14 Wed	3.75	3.78	###	3.78			74.8	74.8	0.3
2021-Jul-13 Tue	3.74	3.77	3.73	3.75			68.2	68.2	0.3
2021-Jul-12 Mon	3.77	3.78	3.72	3.73	12,460,020	46,725,075	###	###	###
2021-Jul-09 Fri	3.74	3.76	3.7	3.75			###	###	0.3
2021-Jul-08 Thu	3.74	3.755	3.72	3.75	15,186,746	###	###	###	0.3
2021-Jul-07 Wed	3.72	3.745	3.72	3.74	14,028,473	52,361,275	###	###	0.3
2021-Jul-06 Tue	3.78	3.79	3.7	3.7			###	###	0.3
2021-Jul-05 Mon	3.78	3.79	3.755	3.79	19,787,025	74,646,551	72.4	72.4	###
2021-Jul-02 Fri	3.77	3.79	3.74	3.79			65.6	65.6	###
2021-Jul-01 Thu	3.78	3.79	3.72	3.76			###	###	0.3
2021-Jun-30 Wed	3.7	3.78	3.7	3.76			74.2	74.2	0.3
2021-Jun-29 Tue	3.59	###	3.55	###			###	###	0.0
2021-Jun-28 Mon	3.59	###	3.58	###	12,953,549	23,186,852	77.7	77.7	0.0
2021-Jun-25 Fri	3.59	###	3.56	3.59	13,920,249	24,778,043	###	###	###
2021-Jun-24 Thu	3.59	###	3.56	3.58	18,306,477	32,585,529	37.8	37.8	0.3
2021-Jun-23 Wed	###	###	3.59	###	17,923,142	###	###	###	0.0
2021-Jun-22 Tue	3.58	###	3.58	###			78.7	78.7	0.0
2021-Jun-21 Mon	3.55	3.58	3.53	3.53	12,837,589	45,637,628	51.4	51.4	0.3
2021-Jun-18 Fri	###	###	3.57	3.57	37,729,927	###	###	###	0.3
2021-Jun-17 Thu	3.58	3.59	###	3.51	28,821,658	51,734,876	31.5	31.5	###