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 Wed 25-May-21 06:08:46 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:
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

(VG1) VGI PARTNERS GLOBAL INVESTMENTS LIMITED Daily Prices...

     Prev Section TOC    Company Info for VG1    Limits Next Section


Company Details for (VG1) VGI PARTNERS GLOBAL INVESTMENTS LIMITED

Listing Code VG1
Listing Name VGI PARTNERS GLOBAL INVESTMENTS LIMITED
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 20th May 2025
Latest price with VOLUME for VG1 .. Wednesday 21st August 2024

VG1 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 1.345 10,659 5.5
MAX ### 14,695,448 95.2


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VG1    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (VG1) VGI PARTNERS GLOBAL INVESTMENTS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-20 Tue ### 1.6275 ### ### 162,873 ### ### ### 0.0
2025-May-19 Mon 1.655 ### ### ### 25.6 25.6 0.0
2025-May-16 Fri ### ### ### ### ### ### 0.0
2025-May-15 Thu 1.625 1.625 ### ### 438,277 ### ### ### 0.0
2025-May-14 Wed 1.655 1.655 ### ### ### ### 0.0
2025-May-13 Tue ### ### ### ### 69.9 69.9 0.0
2025-May-12 Mon 1.575 ### 1.575 ### 349,524 275,250 85.5 85.5 0.0
2025-May-09 Fri 1.54 1.55 ### 1.54 64.1 64.1 ###
2025-May-08 Thu 1.53 1.53 1.52 1.53 60.1 60.1 ###
2025-May-07 Wed 1.52 1.54 ### 1.52 290,883 223,979 ### ### 0.1
2025-May-06 Tue 1.55 1.55 1.51 1.51 154,073 ### ### ### 0.1
2025-May-05 Mon 1.54 1.55 1.53 1.54 75.9 75.9 ###
2025-May-02 Fri 1.52 1.525 ### 1.51 180,943 ### ### ### 0.1
2025-May-01 Thu 1.545 1.55 1.52 1.52 24.2 24.2 0.1
2025-Apr-30 Wed 1.545 1.56 ### 1.545 67.3 67.3 ###
2025-Apr-29 Tue 1.56 1.56 ### 1.54 255,271 ### ### ### ###
2025-Apr-28 Mon 1.53 1.57 1.53 1.55 219,973 340,958 ### ### ###
2025-Apr-24 Thu ### 1.54 ### 1.525 77.2 77.2 0.1
2025-Apr-23 Wed 1.49 1.51 1.4825 1.485 489,974 733,123 ### ### ###
2025-Apr-22 Tue 1.475 1.485 1.45 ### ### ### 0.0
2025-Apr-17 Thu ### ### 1.445 1.46 126,372 ### 17.0 17.0 0.1
2025-Apr-16 Wed 1.51 1.51 1.48 1.48 367,076 548,778 20.8 20.8 0.1
2025-Apr-15 Tue 1.48 ### 1.475 ### 188,825 139,258 82.8 82.8 0.0
2025-Apr-14 Mon 1.49 1.5 1.445 1.47 22.7 22.7 ###
2025-Apr-11 Fri ### ### 1.46 1.47 344,523 ### 5.5 5.5 ###
2025-Apr-10 Thu 1.5 ### ### 1.52 ### ### 0.1
2025-Apr-09 Wed 1.47 1.47 1.4 1.42 465,240 ### 25.1 25.1 ###
2025-Apr-08 Tue 1.475 1.485 1.43 1.47 20.9 20.9 ###
2025-Apr-07 Mon 1.45 1.48 1.42 1.44 ### ### 0.1
2025-Apr-04 Fri 1.58 1.58 1.53 ### ### ### 0.0
2025-Apr-03 Thu 1.59 ### 1.57 1.585 39.9 39.9 ###
2025-Apr-02 Wed ### 1.625 ### ### 298,254 ### ### ### 0.0
2025-Apr-01 Tue ### ### 1.58 ### ### ### 0.0
2025-Mar-31 Mon ### 1.7 ### ### 24.8 24.8 0.0
2025-Mar-28 Fri 1.7 1.7 ### ### 209,423 ### 27.5 27.5 0.0
2025-Mar-27 Thu ### ### 1.685 1.685 193,426 ### ### ### ###
2025-Mar-26 Wed 1.72 1.725 1.7 ### 26.4 26.4 0.0
2025-Mar-25 Tue ### ### 1.685 1.725 551,975 ### 75.4 75.4 ###
2025-Mar-24 Mon 1.75 1.755 1.7 ### 24.3 24.3 0.0
2025-Mar-21 Fri 1.775 1.775 1.74 1.76 307,472 540,382 ### ### 0.1
2025-Mar-20 Thu ### 1.81 1.775 1.775 ### ### ###
2025-Mar-19 Wed 1.82 1.84 1.8 1.82 69.8 69.8 ###
2025-Mar-18 Tue 1.82 1.84 1.8 1.84 150,345 273,627 75.7 75.7 ###
2025-Mar-17 Mon 1.78 1.83 1.78 ### 101,879 ### 75.0 75.0 0.0
2025-Mar-14 Fri 1.76 1.79 1.755 1.755 26.4 26.4 0.1
2025-Mar-13 Thu 1.8 1.8 1.75 1.75 ### ### 0.1
2025-Mar-12 Wed 1.75 1.785 1.74 1.785 618,681 1,090,425 82.8 82.8 0.1
2025-Mar-11 Tue ### 1.755 ### 1.75 88.8 88.8 0.1
2025-Mar-10 Mon 1.8 1.8 ### 1.745 372,871 335,583 13.5 13.5 0.1
2025-Mar-07 Fri 1.785 1.825 1.78 1.8 79.8 79.8 0.1
2025-Mar-06 Thu 1.8 1.81 1.77 ### 352,281 630,582 ### ### 0.0
2025-Mar-05 Wed 1.76 1.8 1.76 1.8 84.6 84.6 0.1
2025-Mar-04 Tue 1.78 ### 1.77 1.785 ### ### 0.1
2025-Mar-03 Mon 1.81 1.82 1.78 1.8 432,945 ### ### ### 0.1
2025-Feb-28 Fri 1.88 1.88 1.785 1.8 17.2 17.2 0.1
2025-Feb-27 Thu ### ### 1.86 1.88 191,325 ### ### ### 0.1
2025-Feb-26 Wed ### ### 1.855 1.87 ### ### ###
2025-Feb-25 Tue 1.885 ### 1.84 ### 373,822 ### 82.8 82.8 0.0
2025-Feb-24 Mon ### ### 1.885 ### 36.1 36.1 0.0
2025-Feb-21 Fri ### ### ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 403,855 0 30.5 30.5 0.0
2025-Feb-19 Wed ### ### 1.955 ### 461,270 ### ### ### 0.0
2025-Feb-18 Tue 2 ### 1.985 ### 590,454 586,025 83.2 83.2 0.0
2025-Feb-17 Mon ### ### ### 2 457,375 0 85.2 85.2 0.1
2025-Feb-14 Fri ### ### ### ### 31.0 31.0 0.0
2025-Feb-13 Thu ### ### ### 1.925 68.4 68.4 0.1
2025-Feb-12 Wed ### ### ### ### 704,245 0 24.5 24.5 0.0
2025-Feb-11 Tue ### ### 1.88 ### 87.3 87.3 0.0
2025-Feb-10 Mon 1.875 1.885 1.85 1.875 ### ### ###
2025-Feb-07 Fri 1.885 1.89 1.855 1.875 309,354 ### ### ### ###
2025-Feb-06 Thu 1.87 ### 1.87 1.885 357,559 ### 73.4 73.4 0.1
2025-Feb-05 Wed 1.845 1.87 1.845 1.87 121,243 ### ### ### ###
2025-Feb-04 Tue ### 1.875 1.845 1.845 143,228 ### 28.1 28.1 ###
2025-Feb-03 Mon ### 1.86 1.83 1.86 ### ### 0.1
2025-Jan-31 Fri 1.85 1.86 1.85 1.85 65.4 65.4 0.1
2025-Jan-30 Thu 1.83 1.88 1.83 1.85 79.8 79.8 0.1
2025-Jan-29 Wed 1.82 ### ### 1.85 460,989 0 76.4 76.4 0.1
2025-Jan-28 Tue ### 1.83 ### 1.82 78.8 78.8 ###
2025-Jan-24 Fri 1.825 1.83 1.81 1.81 139,572 254,021 24.5 24.5 ###
2025-Jan-23 Thu 1.825 1.84 ### 1.82 236,175 217,281 ### ### ###
2025-Jan-22 Wed ### 1.8525 1.825 1.83 35.2 35.2 ###
2025-Jan-21 Tue 1.85 1.85 ### 1.825 ### ### ###
2025-Jan-20 Mon 1.83 1.855 1.82 1.85 411,322 ### 81.5 81.5 0.1
2025-Jan-17 Fri 1.82 1.82 1.8 1.81 334,421 ### 26.8 26.8 ###
2025-Jan-16 Thu ### 1.8425 ### 1.82 ### ### ###
2025-Jan-15 Wed 1.8 ### 1.8 ### 70.5 70.5 0.0
2025-Jan-14 Tue 1.785 1.81 1.78 1.81 333,276 ### ### ### ###
2025-Jan-13 Mon 1.79 1.8 1.775 1.8 80.0 80.0 0.1
2025-Jan-10 Fri 1.79 1.7975 1.79 ### ### ### 0.0
2025-Jan-09 Thu ### 1.79 1.75 ### 318,276 563,348 ### ### 0.0
2025-Jan-08 Wed 1.785 1.785 ### ### 22.8 22.8 0.0
2025-Jan-07 Tue 1.79 1.79 ### 1.775 ### ### ###
2025-Jan-06 Mon 1.81 ### 1.78 ### 34.3 34.3 0.0
2025-Jan-03 Fri 1.825 1.845 ### ### ### ### 0.0
2025-Jan-02 Thu ### 1.845 1.78 1.81 ### ### ###
2024-Dec-31 Tue 1.82 1.82 1.78 ### ### ### 0.0
2024-Dec-30 Mon 1.73 1.82 1.73 1.82 905,784 ### 90.5 90.5 ###
2024-Dec-27 Fri ### ### 1.73 1.73 ### ### ###
2024-Dec-24 Tue 1.74 1.76 1.74 1.74 65.1 65.1 0.1
2024-Dec-23 Mon 1.72 1.74 1.72 1.72 ### ### 0.1
2024-Dec-20 Fri 1.73 ### 1.7 1.7 21.9 21.9 ###
2024-Dec-19 Thu 1.77 1.77 1.7 1.73 ### ### ###
2024-Dec-18 Wed 1.79 ### 1.77 1.77 487,757 ### 23.7 23.7 ###
2024-Dec-17 Tue 1.8 1.84 1.79 1.8 349,772 ### ### ### 0.1
2024-Dec-16 Mon 1.82 1.83 ### 1.82 191,457 175,183 78.8 78.8 ###
2024-Dec-13 Fri 1.855 1.855 1.82 1.82 ### ### ###
2024-Dec-12 Thu 1.86 1.87 1.84 1.84 362,525 672,483 31.6 31.6 ###
2024-Dec-11 Wed 1.885 1.89 1.84 1.84 ### ### ###
2024-Dec-10 Tue 1.885 ### 1.86 ### ### ### 0.0
2024-Dec-09 Mon 1.85 1.89 1.84 ### 1,112,876 ### 80.7 80.7 0.0
2024-Dec-06 Fri ### 1.855 ### 1.855 78.2 78.2 0.1
2024-Dec-05 Thu ### 1.855 1.83 1.83 420,349 ### 33.9 33.9 ###
2024-Dec-04 Wed 1.86 1.86 ### 1.825 299,555 278,586 18.3 18.3 ###
2024-Dec-03 Tue 1.87 1.87 1.82 1.84 357,348 ### 20.7 20.7 ###
2024-Dec-02 Mon ### ### 1.86 1.86 24.0 24.0 0.1
2024-Nov-29 Fri ### ### 1.875 ### 393,074 ### ### ### 0.0
2024-Nov-28 Thu 1.88 ### 1.88 1.88 ### ### 0.1
2024-Nov-27 Wed ### ### 1.87 1.87 23.8 23.8 ###
2024-Nov-26 Tue 1.88 1.925 1.85 1.89 ### ### ###
2024-Nov-25 Mon ### ### 1.84 1.86 ### ### 0.1
2024-Nov-22 Fri ### ### 1.89 ### 71.5 71.5 0.0
2024-Nov-21 Thu 1.945 1.945 ### ### 43.1 43.1 0.0
2024-Nov-20 Wed 1.955 ### ### 1.955 78.3 78.3 ###
2024-Nov-19 Tue ### ### 1.885 1.955 1,054,784 ### 87.2 87.2 ###
2024-Nov-18 Mon ### 1.9125 ### 1.89 1,098,988 ### ### ### ###
2024-Nov-15 Fri 1.945 1.945 ### ### 560,741 545,320 33.5 33.5 0.0
2024-Nov-14 Thu ### ### ### ### 29.1 29.1 0.0
2024-Nov-13 Wed ### ### ### ### ### ### 0.0
2024-Nov-12 Tue 2 ### ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 462,629 0 ### ### 0.0
2024-Nov-08 Fri 2 ### 1.985 1.985 589,470 585,048 26.2 26.2 ###
2024-Nov-07 Thu ### ### ### ### 39.5 39.5 0.0
2024-Nov-06 Wed ### ### 1.985 1.985 ### ### ###
2024-Nov-05 Tue ### 2 ### 2 78.3 78.3 0.1
2024-Nov-04 Mon 2 ### ### 1.985 ### ### ###
2024-Nov-01 Fri ### ### 2 ### 693,421 693,421 ### ### 0.0
2024-Oct-31 Thu ### ### ### ### 410,820 0 ### ### 0.0
2024-Oct-30 Wed 2 ### 2 ### 305,379 305,379 83.1 83.1 0.0
2024-Oct-29 Tue ### ### ### ### 393,173 0 ### ### 0.0
2024-Oct-28 Mon ### ### 1.985 ### 695,857 ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 518,680 0 35.6 35.6 0.0
2024-Oct-23 Wed ### ### ### ### ### ### 0.0
2024-Oct-22 Tue ### ### ### ### 82.0 82.0 0.0
2024-Oct-21 Mon ### ### 1.975 ### 87.7 87.7 0.0
2024-Oct-18 Fri ### ### 1.9775 ### 25.1 25.1 0.0
2024-Oct-17 Thu ### ### ### ### 23.4 23.4 0.0
2024-Oct-16 Wed ### ### 2 ### 149,224 149,224 ### ### 0.0
2024-Oct-15 Tue ### ### ### ### 363,555 0 69.9 69.9 0.0
2024-Oct-14 Mon 2 ### ### ### ### ### 0.0
2024-Oct-11 Fri 1.985 ### ### ### 30.7 30.7 0.0
2024-Oct-10 Thu ### 2 1.975 1.985 218,952 ### ### ### ###
2024-Oct-09 Wed ### 2 1.975 ### ### ### 0.0
2024-Oct-08 Tue ### 2 ### ### ### ### 0.0
2024-Oct-07 Mon ### ### 1.975 ### 234,644 ### ### ### 0.0
2024-Oct-04 Fri ### ### ### ### 70.3 70.3 0.0
2024-Oct-03 Thu ### ### ### ### 74.8 74.8 0.0
2024-Oct-02 Wed 2 ### ### ### 383,126 0 ### ### 0.0
2024-Oct-01 Tue ### ### ### ### 32.9 32.9 0.0
2024-Sep-30 Mon ### ### ### ### 540,445 0 ### ### 0.0
2024-Sep-27 Fri 1.945 ### ### ### 708,875 0 ### ### 0.0
2024-Sep-26 Thu ### 1.945 1.88 1.945 ### ### 0.1
2024-Sep-25 Wed 1.885 ### 1.885 ### ### ### 0.0
2024-Sep-24 Tue 1.855 ### 1.84 1.87 930,882 ### ### ### ###
2024-Sep-23 Mon 1.85 ### 1.845 1.845 179,754 165,823 ### ### ###
2024-Sep-20 Fri 1.845 ### 1.84 1.845 70.0 70.0 ###
2024-Sep-19 Thu 1.85 1.87 1.84 1.84 ### ### ###
2024-Sep-18 Wed 1.87 1.875 1.84 1.84 21.3 21.3 ###
2024-Sep-17 Tue ### 1.875 ### 1.85 76.7 76.7 0.1
2024-Sep-16 Mon ### 1.845 ### ### 119,028 ### 72.9 72.9 0.0
2024-Sep-13 Fri 1.82 ### 1.81 ### 32.5 32.5 0.0
2024-Sep-12 Thu ### ### ### 1.8 59.8 59.8 0.1
2024-Sep-11 Wed 1.775 1.79 1.77 1.78 72.5 72.5 0.1
2024-Sep-10 Tue ### 1.785 ### 1.78 ### ### 0.1
2024-Sep-09 Mon 1.77 1.79 1.755 1.77 600,585 ### 64.1 64.1 ###
2024-Sep-06 Fri ### 1.82 ### 1.82 71.5 71.5 ###
2024-Sep-05 Thu 1.82 1.83 1.81 1.82 542,373 ### 71.1 71.1 ###
2024-Sep-04 Wed ### ### ### ### ### ### 0.0
2024-Sep-03 Tue ### 1.87 1.86 1.86 405,227 755,748 ### ### 0.1
2024-Sep-02 Mon 1.86 1.87 1.855 1.86 67.8 67.8 0.1
2024-Aug-30 Fri ### 1.87 1.85 1.86 370,076 688,341 24.8 24.8 0.1
2024-Aug-29 Thu 1.855 1.8675 1.85 1.86 71.1 71.1 0.1
2024-Aug-28 Wed 1.88 1.885 1.855 1.855 639,272 ### ### ### 0.1
2024-Aug-27 Tue ### 1.945 ### ### ### ### 0.0
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 27.4 27.4 0.0
2024-Aug-22 Thu ### ### ### ### 67.9 67.9 0.0
2024-Aug-21 Wed ### ### ### ### 26.8 26.8 0.0
2024-Aug-20 Tue ### 1.925 1.89 ### 77.8 77.8 0.0
2024-Aug-19 Mon 1.925 1.925 1.89 ### 108,251 206,488 29.3 29.3 0.0
2024-Aug-16 Fri 1.885 ### 1.885 ### 79.0 79.0 0.0
2024-Aug-15 Thu 1.87 ### ### 1.875 ### ### ###
2024-Aug-14 Wed 1.84 1.875 1.83 1.86 ### ### 0.1
2024-Aug-13 Tue 1.87 1.88 ### 1.82 15.5 15.5 ###
2024-Aug-12 Mon 1.82 1.87 1.82 1.87 306,847 ### 86.8 86.8 ###
2024-Aug-09 Fri 1.81 1.845 ### ### ### ### 0.0
2024-Aug-08 Thu ### 1.825 1.79 1.79 377,481 ### ### ### 0.1
2024-Aug-07 Wed 1.825 1.845 ### ### ### ### 0.0
2024-Aug-06 Tue 1.78 1.855 1.78 ### ### ### 0.0
2024-Aug-05 Mon 1.87 1.8725 1.84 1.845 929,740 1,725,829 ### ### ###
2024-Aug-02 Fri ### ### ### ### 26.2 26.2 0.0
2024-Aug-01 Thu ### ### ### ### ### ### 0.0
2024-Jul-31 Wed 1.925 ### ### ### 286,456 0 ### ### 0.0
2024-Jul-30 Tue ### ### 1.925 1.925 34.2 34.2 0.1
2024-Jul-29 Mon ### 1.945 ### 1.945 75.0 75.0 0.1
2024-Jul-26 Fri 1.945 ### ### ### 940,425 0 70.8 70.8 0.0
2024-Jul-25 Thu ### ### 1.925 ### 76.2 76.2 0.0
2024-Jul-24 Wed 1.925 1.955 ### ### 570,029 ### ### ### 0.0
2024-Jul-23 Tue 1.925 ### ### ### 30.9 30.9 0.0
2024-Jul-22 Mon ### ### ### ### ### ### 0.0
2024-Jul-19 Fri ### ### ### ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### 365,383 0 39.5 39.5 0.0
2024-Jul-17 Wed ### 1.955 ### 1.945 33.3 33.3 0.1
2024-Jul-16 Tue ### ### ### ### 76.7 76.7 0.0
2024-Jul-15 Mon ### 1.955 ### ### ### ### 0.0
2024-Jul-12 Fri ### ### ### ### 415,058 0 ### ### 0.0
2024-Jul-11 Thu 1.955 ### ### ### ### ### 0.0
2024-Jul-10 Wed ### ### ### ### 355,421 0 24.1 24.1 0.0
2024-Jul-09 Tue ### ### ### ### 68.7 68.7 0.0
2024-Jul-08 Mon ### ### ### ### 37.0 37.0 0.0
2024-Jul-05 Fri 1.925 ### 1.925 ### 283,956 ### ### ### 0.0
2024-Jul-04 Thu ### ### ### ### 232,381 0 24.8 24.8 0.0
2024-Jul-03 Wed ### ### 1.925 ### 69.0 69.0 0.0
2024-Jul-02 Tue ### 1.945 ### ### 69.0 69.0 0.0
2024-Jul-01 Mon ### 1.955 ### ### 27.5 27.5 0.0
2024-Jun-28 Fri ### 1.955 ### ### 33.1 33.1 0.0
2024-Jun-27 Thu ### ### ### ### 71.2 71.2 0.0
2024-Jun-26 Wed 1.945 1.945 ### 1.925 28.1 28.1 0.1
2024-Jun-25 Tue ### 1.955 ### 1.925 65.7 65.7 0.1
2024-Jun-24 Mon ### ### ### ### 81.3 81.3 0.0
2024-Jun-21 Fri ### ### ### ### 109,853 0 34.4 34.4 0.0
2024-Jun-20 Thu ### ### ### ### 318,553 0 28.3 28.3 0.0
2024-Jun-19 Wed ### ### ### ### 437,446 0 73.6 73.6 0.0
2024-Jun-18 Tue ### 1.925 1.89 ### ### ### 0.0
2024-Jun-17 Mon ### ### ### ### 1,193,144 0 76.1 76.1 0.0
2024-Jun-14 Fri ### ### 1.89 1.89 35.0 35.0 ###
2024-Jun-13 Thu ### ### 1.89 ### ### ### 0.0
2024-Jun-12 Wed ### ### 1.88 1.88 23.0 23.0 0.1
2024-Jun-11 Tue ### ### ### ### ### ### 0.0
2024-Jun-07 Fri ### ### ### ### ### ### 0.0
2024-Jun-06 Thu ### ### ### ### 327,978 0 77.0 77.0 0.0
2024-Jun-05 Wed ### ### ### ### 278,777 0 69.6 69.6 0.0
2024-Jun-04 Tue ### 1.925 ### ### 78.0 78.0 0.0
2024-Jun-03 Mon ### 1.925 ### ### 853,488 821,482 71.4 71.4 0.0
2024-May-31 Fri ### ### ### ### 71.9 71.9 0.0
2024-May-30 Thu ### ### ### ### ### ### 0.0
2024-May-29 Wed ### ### ### ### ### ### 0.0
2024-May-28 Tue ### ### ### ### 81,778 0 78.9 78.9 0.0
2024-May-27 Mon 1.89 ### 1.87 ### 493,641 461,554 ### ### 0.0
2024-May-24 Fri 1.87 1.89 1.87 1.89 502,551 ### ### ### ###
2024-May-23 Thu 1.88 1.89 ### 1.89 72.8 72.8 ###
2024-May-22 Wed 1.88 1.885 1.87 1.885 ### ### 0.1
2024-May-21 Tue ### 1.88 1.855 1.88 3,414,854 ### 73.4 73.4 0.1
2024-May-20 Mon 1.855 ### 1.845 1.885 252,082 232,545 ### ### 0.1
2024-May-17 Fri 1.87 1.885 ### 1.885 ### ### 0.1
2024-May-16 Thu 1.84 ### 1.84 1.875 81.5 81.5 ###
2024-May-15 Wed 1.83 1.85 1.82 1.84 76.5 76.5 ###
2024-May-14 Tue 1.825 1.8325 1.82 1.825 434,076 ### ### ### ###
2024-May-13 Mon ### 1.83 ### 1.825 269,127 246,251 ### ### ###
2024-May-10 Fri ### 1.83 1.8 ### 298,672 542,089 ### ### 0.0
2024-May-09 Thu 1.8 1.81 ### 1.8 215,159 ### 74.0 74.0 0.1
2024-May-08 Wed 1.81 1.81 1.79 1.79 ### ### 0.1
2024-May-07 Tue 1.79 1.82 1.79 1.81 186,373 ### 72.6 72.6 ###
2024-May-06 Mon 1.79 1.79 1.775 1.78 32.5 32.5 0.1
2024-May-03 Fri 1.79 ### 1.77 1.77 310,048 ### ### ### ###
2024-May-02 Thu 1.79 ### 1.79 ### 199,583 178,626 70.5 70.5 0.0
2024-May-01 Wed 1.8 1.8 1.78 ### 178,258 319,081 40.6 40.6 0.0
2024-Apr-30 Tue 1.82 1.825 1.78 1.8 25.4 25.4 0.1
2024-Apr-29 Mon 1.82 1.83 1.81 1.825 65.0 65.0 ###
2024-Apr-26 Fri 1.82 1.82 ### ### 164,320 ### 38.2 38.2 0.0
2024-Apr-24 Wed 1.83 1.83 1.81 1.83 356,955 649,658 70.8 70.8 ###
2024-Apr-23 Tue 1.83 1.83 1.81 1.83 ### ### ###
2024-Apr-22 Mon 1.82 1.825 ### 1.825 ### ### ###
2024-Apr-19 Fri ### 1.83 ### 1.83 80.4 80.4 ###
2024-Apr-18 Thu 1.82 1.83 ### 1.83 263,427 ### 69.2 69.2 ###
2024-Apr-17 Wed ### 1.83 1.81 1.83 ### ### ###
2024-Apr-16 Tue 1.825 ### 1.82 1.83 84.2 84.2 ###
2024-Apr-15 Mon 1.87 1.87 1.825 1.825 ### ### ###
2024-Apr-12 Fri 1.86 1.87 1.84 1.87 69.0 69.0 ###
2024-Apr-11 Thu 1.845 1.855 ### 1.85 370,427 343,571 62.1 62.1 0.1
2024-Apr-10 Wed ### ### 1.845 1.86 32.7 32.7 0.1
2024-Apr-09 Tue 1.87 1.875 1.86 ### 150,081 280,276 ### ### 0.0
2024-Apr-08 Mon 1.86 1.87 1.86 1.87 ### ### ###
2024-Apr-05 Fri 1.855 1.855 1.84 1.855 279,650 516,653 ### ### 0.1
2024-Apr-04 Thu 1.87 1.87 1.855 1.87 189,680 353,279 64.6 64.6 ###
2024-Apr-03 Wed 1.87 1.87 1.855 1.87 ### ### ###
2024-Apr-02 Tue 1.88 1.88 1.85 1.87 ### ### ###
2024-Mar-28 Thu 1.88 1.885 1.875 1.885 814,859 ### ### ### 0.1
2024-Mar-27 Wed 1.87 1.875 ### 1.875 355,271 ### ### ### ###
2024-Mar-26 Tue 1.85 1.8675 1.845 ### 150,384 279,150 77.7 77.7 0.0
2024-Mar-25 Mon 1.84 1.86 1.82 1.845 151,125 278,070 70.7 70.7 ###
2024-Mar-22 Fri 1.825 1.825 1.8 ### ### ### 0.0
2024-Mar-21 Thu 1.81 ### 1.8 ### 62.9 62.9 0.0
2024-Mar-20 Wed ### 1.81 ### 1.81 374,722 339,123 ### ### ###
2024-Mar-19 Tue 1.77 1.81 1.77 ### 5,564,479 ### ### ### 0.0
2024-Mar-18 Mon 1.78 1.78 1.76 1.78 322,076 570,074 ### ### 0.1
2024-Mar-15 Fri 1.77 1.78 1.77 1.78 72.1 72.1 0.1
2024-Mar-14 Thu 1.77 1.77 1.76 1.76 89,722 158,359 ### ### 0.1
2024-Mar-13 Wed 1.76 1.785 1.76 1.77 72.5 72.5 ###
2024-Mar-12 Tue ### 1.775 1.755 1.755 597,874 1,055,247 ### ### 0.1
2024-Mar-11 Mon ### 1.77 1.76 ### 497,373 ### 73.0 73.0 0.0
2024-Mar-08 Fri ### 1.785 1.76 ### 427,555 757,841 65.8 65.8 0.0
2024-Mar-07 Thu 1.76 1.785 1.745 1.775 852,259 ### 72.7 72.7 ###
2024-Mar-06 Wed ### 1.7775 ### 1.77 ### ### ###
2024-Mar-05 Tue 1.73 1.76 1.73 1.76 295,653 ### 82.1 82.1 0.1
2024-Mar-04 Mon 1.72 1.74 ### ### 75.7 75.7 0.0
2024-Mar-01 Fri 1.71 1.7225 ### 1.72 ### ### 0.1
2024-Feb-29 Thu ### 1.72 1.7 1.71 354,648 606,448 ### ### 0.1
2024-Feb-28 Wed ### 1.72 ### 1.72 213,481 ### ### ### 0.1
2024-Feb-27 Tue ### 1.725 1.71 1.72 ### ### 0.1
2024-Feb-26 Mon 1.74 1.74 ### ### 27.1 27.1 0.0
2024-Feb-23 Fri 1.72 1.7325 1.72 1.72 73.1 73.1 0.1
2024-Feb-22 Thu 1.72 1.73 1.71 1.72 ### ### 0.1
2024-Feb-21 Wed 1.73 1.7325 1.72 1.73 72.6 72.6 ###
2024-Feb-20 Tue ### 1.74 1.73 1.74 834,550 1,447,944 ### ### 0.1
2024-Feb-19 Mon 1.74 1.76 1.725 1.73 1,168,849 ### ### ### ###
2024-Feb-16 Fri ### 1.74 1.725 1.725 30.4 30.4 ###
2024-Feb-15 Thu 1.74 1.745 ### ### 180,526 ### 31.7 31.7 0.0
2024-Feb-14 Wed ### ### ### 1.73 556,945 0 ### ### ###
2024-Feb-13 Tue 1.77 1.785 1.77 1.785 76.7 76.7 0.1
2024-Feb-12 Mon 1.78 1.785 1.77 1.78 730,883 1,299,144 73.2 73.2 0.1
2024-Feb-09 Fri 1.785 1.79 1.77 1.77 941,077 ### ### ### ###
2024-Feb-08 Thu 1.7675 1.79 ### 1.785 76.0 76.0 0.1
2024-Feb-07 Wed 1.775 1.78 1.76 1.7725 569,476 1,007,972 ### ### ###
2024-Feb-06 Tue ### 1.77 1.75 1.77 322,846 ### 69.1 69.1 ###
2024-Feb-05 Mon 1.775 1.78 1.76 1.77 531,073 ### ### ### ###
2024-Feb-02 Fri 1.76 1.775 1.745 1.75 25.1 25.1 0.1
2024-Feb-01 Thu 1.74 1.74 1.725 1.73 888,045 ### 36.8 36.8 ###
2024-Jan-31 Wed 1.75 1.755 1.74 1.755 280,873 490,825 ### ### 0.1
2024-Jan-30 Tue ### ### 1.745 1.76 514,244 448,677 ### ### 0.1
2024-Jan-29 Mon 1.74 1.755 1.73 1.755 441,978 770,146 77.9 77.9 0.1
2024-Jan-25 Thu 1.74 1.75 ### 1.74 185,643 ### ### ### 0.1
2024-Jan-24 Wed 1.755 1.755 1.74 1.75 32.0 32.0 0.1
2024-Jan-23 Tue 1.74 1.755 1.73 1.755 299,583 522,023 77.8 77.8 0.1
2024-Jan-22 Mon 1.74 1.76 ### 1.75 79.0 79.0 0.1
2024-Jan-19 Fri 1.74 1.755 1.74 1.755 138,144 ### ### ### 0.1
2024-Jan-18 Thu 1.74 1.74 ### 1.74 71.2 71.2 0.1
2024-Jan-17 Wed ### 1.75 1.73 1.74 ### ### 0.1
2024-Jan-16 Tue 1.71 1.74 1.71 1.73 1,104,184 ### ### ### ###
2024-Jan-15 Mon ### 1.7225 ### 1.71 716,120 616,758 ### ### 0.1
2024-Jan-12 Fri 1.7 1.72 1.7 ### ### ### 0.0
2024-Jan-11 Thu 1.7 ### ### ### 823,073 0 ### ### 0.0
2024-Jan-10 Wed ### 1.71 1.7 1.7 35.8 35.8 ###
2024-Jan-09 Tue ### ### 1.7 1.71 72.3 72.3 0.1
2024-Jan-08 Mon ### 1.7 ### ### 77.3 77.3 0.0
2024-Jan-05 Fri ### 1.7 ### ### ### ### 0.0
2024-Jan-04 Thu 1.7 1.7025 ### ### 413,371 351,882 28.2 28.2 0.0
2024-Jan-03 Wed 1.7 ### ### 1.7 ### ### ###
2024-Jan-02 Tue 1.72 1.725 ### ### 704,043 ### 19.2 19.2 0.0
2023-Dec-29 Fri 1.71 ### 1.7 ### 463,953 ### 70.8 70.8 0.0
2023-Dec-28 Thu ### 1.71 ### ### 888,223 ### ### ### 0.0
2023-Dec-27 Wed ### ### ### ### 78.1 78.1 0.0
2023-Dec-22 Fri ### ### 1.645 ### 79.4 79.4 0.0
2023-Dec-21 Thu ### 1.675 1.645 ### 69.3 69.3 0.0
2023-Dec-20 Wed ### ### 1.645 ### ### ### 0.0
2023-Dec-19 Tue ### 1.675 ### 1.675 86.1 86.1 ###
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 64.9 64.9 0.0
2023-Dec-14 Thu ### ### ### ### 27.1 27.1 0.0
2023-Dec-13 Wed ### 1.625 ### ### 517,823 ### ### ### 0.0
2023-Dec-12 Tue ### ### 1.59 ### 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### ### 339,846 0 34.4 34.4 0.0
2023-Dec-08 Fri ### ### ### ### 64.6 64.6 0.0
2023-Dec-07 Thu ### ### 1.59 ### ### ### 0.0
2023-Dec-06 Wed ### ### ### ### 26.4 26.4 0.0
2023-Dec-05 Tue ### ### ### ### ### ### 0.0
2023-Dec-04 Mon ### 1.6275 ### ### 566,082 460,649 73.8 73.8 0.0
2023-Dec-01 Fri ### ### ### ### 694,954 0 ### ### 0.0
2023-Nov-30 Thu 1.585 1.59 1.5825 1.59 635,358 ### ### ### ###
2023-Nov-29 Wed 1.585 ### 1.575 1.585 559,258 ### ### ### ###
2023-Nov-28 Tue 1.59 ### 1.58 1.58 606,423 479,074 ### ### 0.1
2023-Nov-27 Mon 1.58 1.59 1.58 1.58 441,322 ### ### ### 0.1
2023-Nov-24 Fri 1.575 1.58 1.57 1.57 ### ### 0.1
2023-Nov-23 Thu ### 1.58 ### 1.575 406,245 ### 78.6 78.6 0.1
2023-Nov-22 Wed ### ### 1.56 1.56 999,786 ### ### ### ###
2023-Nov-21 Tue ### ### ### ### 18.7 18.7 0.0
2023-Nov-20 Mon ### 1.645 ### ### 399,759 ### 42.2 42.2 0.0
2023-Nov-17 Fri ### 1.645 ### 1.645 523,456 430,542 ### ### 0.1
2023-Nov-16 Thu ### 1.655 ### ### ### ### 0.0
2023-Nov-15 Wed 1.655 ### ### ### 690,489 0 68.5 68.5 0.0
2023-Nov-14 Tue ### ### ### 1.655 411,653 0 23.6 23.6 0.1
2023-Nov-13 Mon 1.645 ### 1.645 1.655 318,571 262,024 80.1 80.1 0.1
2023-Nov-10 Fri ### ### 1.625 ### 262,546 ### 74.6 74.6 0.0
2023-Nov-09 Thu ### ### ### ### 70.6 70.6 0.0
2023-Nov-08 Wed 1.625 ### 1.625 ### 165,989 ### ### ### 0.0
2023-Nov-07 Tue ### ### 1.625 1.625 410,849 ### 30.4 30.4 ###
2023-Nov-06 Mon ### ### ### ### 81.3 81.3 0.0
2023-Nov-03 Fri ### 1.625 ### ### 277,189 ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 304,986 0 64.7 64.7 0.0
2023-Nov-01 Wed 1.575 ### 1.575 ### ### ### 0.0
2023-Oct-31 Tue 1.56 1.58 1.56 1.58 79.4 79.4 0.1
2023-Oct-30 Mon 1.555 ### 1.55 1.56 71.7 71.7 ###
2023-Oct-27 Fri 1.55 ### 1.55 ### 291,340 225,788 ### ### 0.0
2023-Oct-26 Thu 1.56 1.56 1.545 1.55 ### ### ###
2023-Oct-25 Wed 1.55 1.5725 1.55 1.56 448,348 699,983 76.4 76.4 ###
2023-Oct-24 Tue 1.545 1.55 1.54 1.55 70.2 70.2 ###
2023-Oct-23 Mon 1.545 1.555 ### 1.54 288,249 ### 38.8 38.8 ###
2023-Oct-20 Fri 1.56 1.56 1.555 1.555 33.4 33.4 ###
2023-Oct-19 Thu ### 1.575 1.56 1.56 219,551 344,146 ### ### ###
2023-Oct-18 Wed ### 1.57 1.56 ### 71.8 71.8 0.0
2023-Oct-17 Tue ### 1.57 1.56 1.56 37.1 37.1 ###
2023-Oct-16 Mon 1.555 1.56 1.55 1.56 725,658 ### ### ### ###
2023-Oct-13 Fri ### ### 1.5525 1.555 31.0 31.0 ###
2023-Oct-12 Thu 1.56 1.56 1.55 1.56 181,181 ### ### ### ###
2023-Oct-11 Wed 1.54 1.5525 1.54 1.55 160,576 ### ### ### ###
2023-Oct-10 Tue 1.54 1.55 1.54 1.54 311,925 481,924 62.7 62.7 ###
2023-Oct-09 Mon 1.52 1.545 1.52 1.545 ### ### ###
2023-Oct-06 Fri 1.545 1.545 1.52 1.53 ### ### ###
2023-Oct-05 Thu 1.55 1.5575 1.54 1.545 32.4 32.4 ###
2023-Oct-04 Wed 1.555 1.555 1.54 1.54 158,578 ### 35.9 35.9 ###
2023-Oct-03 Tue ### 1.57 1.555 1.555 160,424 ### ### ### ###
2023-Oct-02 Mon 1.59 1.59 1.57 1.58 30.0 30.0 0.1
2023-Sep-29 Fri ### 1.585 ### 1.575 142,956 ### 68.9 68.9 0.1
2023-Sep-28 Thu 1.555 1.56 1.545 1.56 364,386 ### 70.6 70.6 ###
2023-Sep-27 Wed 1.55 1.56 1.545 1.55 498,673 774,189 68.1 68.1 ###
2023-Sep-26 Tue 1.56 1.56 1.55 1.55 303,424 471,824 ### ### ###
2023-Sep-25 Mon 1.55 ### 1.55 1.55 66.4 66.4 ###
2023-Sep-22 Fri 1.56 ### 1.55 1.55 285,085 220,940 ### ### ###
2023-Sep-21 Thu 1.555 1.57 1.555 1.555 ### ### ###
2023-Sep-20 Wed 1.555 ### 1.55 1.555 289,256 224,173 74.4 74.4 ###
2023-Sep-19 Tue 1.56 1.57 1.545 1.56 73.0 73.0 ###
2023-Sep-18 Mon 1.585 1.59 1.55 1.56 28.3 28.3 ###
2023-Sep-15 Fri 1.58 1.59 1.575 1.585 ### ### ###
2023-Sep-14 Thu 1.585 1.585 1.57 1.58 ### ### 0.1
2023-Sep-13 Wed 1.575 1.585 1.55 1.585 80.1 80.1 ###
2023-Sep-12 Tue 1.58 ### 1.56 1.58 ### ### 0.1
2023-Sep-11 Mon 1.58 1.58 1.57 1.575 ### ### 0.1
2023-Sep-08 Fri 1.58 ### 1.58 1.585 70.9 70.9 ###
2023-Sep-07 Thu 1.57 1.58 1.5675 1.58 358,376 ### 80.0 80.0 0.1
2023-Sep-06 Wed 1.57 1.5825 ### 1.57 72.6 72.6 0.1
2023-Sep-05 Tue 1.585 1.585 1.5575 ### 205,146 ### 26.8 26.8 0.0
2023-Sep-04 Mon 1.575 ### 1.575 ### 80.8 80.8 0.0
2023-Sep-01 Fri ### 1.59 ### 1.57 262,754 208,889 70.0 70.0 0.1
2023-Aug-31 Thu 1.575 1.59 ### 1.575 67.1 67.1 0.1
2023-Aug-30 Wed ### 1.585 1.5575 1.575 69.2 69.2 0.1
2023-Aug-29 Tue 1.555 1.57 1.5425 1.56 70.0 70.0 ###
2023-Aug-28 Mon 1.525 1.57 1.52 1.55 87.3 87.3 ###
2023-Aug-25 Fri ### ### 1.59 1.59 345,250 274,473 ### ### ###
2023-Aug-24 Thu ### ### ### ### 479,159 0 33.1 33.1 0.0
2023-Aug-23 Wed ### ### 1.59 ### 280,345 222,874 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### ### ### 0.0
2023-Aug-21 Mon 1.645 ### ### ### ### ### 0.0
2023-Aug-18 Fri ### ### ### 1.655 76.3 76.3 0.1
2023-Aug-17 Thu ### ### ### ### 587,827 0 19.3 19.3 0.0
2023-Aug-16 Wed 1.7 1.71 ### ### 535,888 458,184 27.0 27.0 0.0
2023-Aug-15 Tue ### 1.72 ### ### ### ### 0.0
2023-Aug-14 Mon ### 1.71 ### ### 263,977 ### 80.6 80.6 0.0
2023-Aug-11 Fri 1.725 1.725 ### 1.7 547,958 ### ### ### ###
2023-Aug-10 Thu 1.74 1.74 1.72 ### ### ### 0.0
2023-Aug-09 Wed 1.74 1.755 ### 1.74 71.2 71.2 0.1
2023-Aug-08 Tue 1.74 1.75 1.73 1.75 81.0 81.0 0.1
2023-Aug-07 Mon 1.74 1.75 ### ### 276,070 ### ### ### 0.0
2023-Aug-04 Fri 1.75 ### 1.74 1.75 387,023 ### 67.1 67.1 0.1
2023-Aug-03 Thu 1.775 1.775 ### 1.73 409,023 ### 15.4 15.4 ###
2023-Aug-02 Wed 1.76 1.77 1.73 1.74 30.5 30.5 0.1
2023-Aug-01 Tue 1.72 1.75 1.72 1.75 14,695,448 ### ### ### 0.1
2023-Jul-31 Mon ### 1.73 ### 1.73 ### ### ###
2023-Jul-28 Fri 1.7 ### 1.7 1.7 ### ### ###
2023-Jul-27 Thu ### 1.71 1.7 1.7 492,823 ### 28.3 28.3 ###
2023-Jul-26 Wed ### 1.7075 1.6925 1.7 33.0 33.0 ###
2023-Jul-25 Tue 1.7 1.725 1.7 ### 496,370 ### 75.4 75.4 0.0
2023-Jul-24 Mon 1.7 1.71 1.6975 1.71 ### ### 0.1
2023-Jul-21 Fri ### ### ### ### 177,049 0 ### ### 0.0
2023-Jul-20 Thu 1.725 1.73 ### ### ### ### 0.0
2023-Jul-19 Wed 1.75 1.755 1.725 1.725 ### ### ###
2023-Jul-18 Tue 1.8 1.8 1.73 1.74 1,054,087 ### ### ### 0.1
2023-Jul-17 Mon 1.755 1.755 ### 1.73 435,957 382,552 ### ### ###
2023-Jul-14 Fri 1.73 1.745 ### ### 250,828 218,847 ### ### 0.0
2023-Jul-13 Thu ### 1.72 ### 1.72 74,972 64,475 75.7 75.7 0.1
2023-Jul-12 Wed ### ### ### ### 82.5 82.5 0.0
2023-Jul-11 Tue ### ### 1.645 1.655 277,955 ### 63.4 63.4 0.1
2023-Jul-10 Mon ### ### ### 1.645 83.8 83.8 0.1
2023-Jul-07 Fri ### ### 1.625 ### ### ### 0.0
2023-Jul-06 Thu ### 1.645 ### ### 127,483 104,854 76.8 76.8 0.0
2023-Jul-05 Wed ### ### ### ### 137,326 0 72.3 72.3 0.0
2023-Jul-04 Tue ### 1.645 1.625 ### ### ### 0.0
2023-Jul-03 Mon ### 1.645 ### ### 201,320 165,585 ### ### 0.0
2023-Jun-30 Fri 1.625 1.625 ### 1.625 ### ### ###
2023-Jun-29 Thu ### ### ### 1.625 63.0 63.0 ###
2023-Jun-28 Wed ### ### ### ### 905,140 0 67.2 67.2 0.0
2023-Jun-27 Tue ### ### 1.6125 ### ### ### 0.0
2023-Jun-26 Mon ### ### ### 1.625 343,578 0 ### ### ###
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu 1.625 ### ### ### 246,154 0 46.5 46.5 0.0
2023-Jun-21 Wed ### ### ### ### 70.1 70.1 0.0
2023-Jun-20 Tue ### 1.645 ### ### 35.4 35.4 0.0
2023-Jun-19 Mon ### 1.645 ### ### 1,044,675 859,245 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### ### ### 0.0
2023-Jun-15 Thu ### ### ### ### 632,459 0 ### ### 0.0
2023-Jun-14 Wed 1.625 ### 1.625 ### 78.3 78.3 0.0
2023-Jun-13 Tue ### 1.625 ### ### 1,552,458 1,261,372 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 69.6 69.6 0.0
2023-Jun-08 Thu ### ### ### ### 469,376 0 25.3 25.3 0.0
2023-Jun-07 Wed ### ### ### ### 321,385 0 ### ### 0.0
2023-Jun-06 Tue 1.625 ### ### ### ### ### 0.0
2023-Jun-05 Mon 1.625 ### ### ### 37.7 37.7 0.0
2023-Jun-02 Fri ### ### ### ### ### ### 0.0
2023-Jun-01 Thu ### ### ### ### 74.6 74.6 0.0
2023-May-31 Wed ### ### ### ### 394,070 0 38.3 38.3 0.0
2023-May-30 Tue ### ### ### ### 73.0 73.0 0.0
2023-May-29 Mon ### ### 1.585 ### ### ### 0.0
2023-May-26 Fri 1.575 1.585 1.57 1.575 ### ### 0.1
2023-May-25 Thu 1.585 1.585 1.57 1.57 ### ### 0.1
2023-May-24 Wed ### 1.645 1.585 1.585 373,173 602,674 ### ### ###
2023-May-23 Tue ### 1.645 ### ### 764,689 628,956 73.1 73.1 0.0
2023-May-22 Mon ### ### ### ### 88.3 88.3 0.0
2023-May-19 Fri 1.57 ### 1.57 ### 1,124,423 882,672 87.0 87.0 0.0
2023-May-18 Thu 1.56 1.57 1.555 ### 296,658 463,528 ### ### 0.0
2023-May-17 Wed 1.55 ### 1.545 1.56 76.4 76.4 ###
2023-May-16 Tue 1.56 1.57 1.5525 ### 367,187 573,270 ### ### 0.0
2023-May-15 Mon 1.55 ### 1.55 1.56 ### ### ###
2023-May-12 Fri 1.555 ### 1.55 1.555 175,554 136,054 67.8 67.8 ###
2023-May-11 Thu 1.545 ### 1.545 1.55 188,424 145,557 70.3 70.3 ###
2023-May-10 Wed 1.555 1.555 1.54 1.54 ### ### ###
2023-May-09 Tue ### 1.57 1.555 1.555 297,688 ### ### ### ###
2023-May-08 Mon ### 1.585 1.55 ### 397,077 ### ### ### 0.0
2023-May-05 Fri 1.55 1.585 1.54 1.58 ### ### 0.1
2023-May-04 Thu ### 1.555 1.525 1.55 71.1 71.1 ###
2023-May-03 Wed 1.545 1.5575 ### ### 939,453 ### 33.6 33.6 0.0
2023-May-02 Tue 1.54 1.555 1.54 1.55 562,557 870,556 80.4 80.4 ###
2023-May-01 Mon 1.55 1.555 1.53 1.55 75.0 75.0 ###
2023-Apr-28 Fri 1.58 1.58 1.54 1.555 687,050 ### ### ### ###
2023-Apr-27 Thu 1.56 1.575 1.56 1.56 70.2 70.2 ###
2023-Apr-26 Wed 1.575 1.575 1.55 1.555 345,922 ### 29.7 29.7 ###
2023-Apr-24 Mon 1.58 1.58 ### 1.575 ### ### 0.1
2023-Apr-21 Fri 1.57 1.59 ### 1.59 80.6 80.6 ###
2023-Apr-20 Thu ### ### 1.58 1.58 ### ### 0.1
2023-Apr-19 Wed 1.585 ### 1.585 1.59 ### ### ###
2023-Apr-18 Tue ### ### 1.57 1.58 438,948 344,574 29.9 29.9 0.1
2023-Apr-17 Mon ### ### 1.59 1.59 529,987 ### 26.5 26.5 ###
2023-Apr-14 Fri ### 1.6375 ### ### 52,684 ### 67.2 67.2 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### 1.59 ### 353,421 ### 83.9 83.9 0.0
2023-Apr-11 Tue ### 1.6175 1.59 ### 163,180 ### 32.1 32.1 0.0
2023-Apr-06 Thu 1.57 ### 1.57 1.59 188,444 147,928 79.4 79.4 ###
2023-Apr-05 Wed 1.585 ### 1.575 1.58 ### ### 0.1
2023-Apr-04 Tue ### 1.625 1.57 1.57 14.3 14.3 0.1
2023-Apr-03 Mon 1.585 ### ### ### 379,773 0 ### ### 0.0
2023-Mar-31 Fri 1.56 1.585 1.56 1.585 ### ### ###
2023-Mar-30 Thu 1.585 1.585 1.56 1.56 19.2 19.2 ###
2023-Mar-29 Wed 1.5675 1.58 1.555 1.58 ### ### 0.1
2023-Mar-28 Tue ### 1.575 ### 1.555 192,523 ### ### ### ###
2023-Mar-27 Mon 1.54 1.54 1.53 1.53 ### ### ###
2023-Mar-24 Fri 1.54 1.57 1.53 1.54 ### ### ###
2023-Mar-23 Thu 1.545 1.5575 1.525 ### 685,425 ### 32.4 32.4 0.0
2023-Mar-22 Wed 1.53 1.58 1.52 ### ### ### 0.0
2023-Mar-21 Tue 1.53 1.545 1.51 1.53 427,842 653,528 ### ### ###
2023-Mar-20 Mon 1.525 1.545 1.52 1.545 269,050 ### 84.4 84.4 ###
2023-Mar-17 Fri ### 1.54 ### 1.525 796,552 613,345 69.7 69.7 0.1
2023-Mar-16 Thu 1.5 ### 1.475 ### 82.4 82.4 0.0
2023-Mar-15 Wed ### 1.52 1.49 1.49 211,887 318,889 32.9 32.9 ###
2023-Mar-14 Tue 1.51 1.51 1.47 1.48 30.9 30.9 0.1
2023-Mar-13 Mon 1.53 1.54 1.5 1.5 25.2 25.2 0.1
2023-Mar-10 Fri 1.545 1.56 1.53 ### 42.1 42.1 0.0
2023-Mar-09 Thu 1.56 1.58 1.55 ### 366,941 ### ### ### 0.0
2023-Mar-08 Wed ### ### 1.555 ### 146,175 113,651 71.9 71.9 0.0
2023-Mar-07 Tue 1.555 1.58 1.555 ### ### ### 0.0
2023-Mar-06 Mon ### 1.58 1.555 1.56 ### ### ###
2023-Mar-03 Fri 1.54 1.58 1.54 1.55 200,249 312,388 ### ### ###
2023-Mar-02 Thu 1.54 1.555 1.525 1.54 ### ### ###
2023-Mar-01 Wed 1.54 ### 1.525 1.54 297,470 226,820 63.7 63.7 ###
2023-Feb-28 Tue ### 1.56 ### ### 271,775 211,984 65.5 65.5 0.0
2023-Feb-27 Mon 1.54 1.575 1.54 1.54 78.6 78.6 ###
2023-Feb-24 Fri 1.54 1.56 1.53 1.545 ### ### ###
2023-Feb-23 Thu 1.55 ### 1.54 1.54 33.8 33.8 ###
2023-Feb-22 Wed ### ### 1.59 ### 244,279 ### 35.7 35.7 0.0
2023-Feb-21 Tue ### ### 1.585 ### 191,347 151,642 ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 90.5 90.5 0.0
2023-Feb-17 Fri ### 1.6175 1.59 ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 237,448 0 ### ### 0.0
2023-Feb-15 Wed 1.59 ### 1.59 1.625 156,826 124,676 ### ### ###
2023-Feb-14 Tue 1.585 ### 1.58 1.59 ### ### ###
2023-Feb-13 Mon 1.575 1.59 1.57 1.58 102,641 162,172 78.9 78.9 0.1
2023-Feb-10 Fri 1.585 1.59 1.57 1.57 ### ### 0.1
2023-Feb-09 Thu ### ### 1.58 ### 276,527 218,456 ### ### 0.0
2023-Feb-08 Wed 1.585 ### 1.585 1.585 81,371 64,486 ### ### ###
2023-Feb-07 Tue 1.59 ### 1.585 1.585 ### ### ###
2023-Feb-06 Mon ### 1.6375 1.58 1.58 ### ### 0.1
2023-Feb-03 Fri ### ### ### ### 875,441 0 90.5 90.5 0.0
2023-Feb-02 Thu 1.585 ### 1.58 1.585 69.0 69.0 ###
2023-Feb-01 Wed 1.56 ### 1.56 1.57 ### ### 0.1
2023-Jan-31 Tue 1.555 1.5675 1.545 ### 81.0 81.0 0.0
2023-Jan-30 Mon 1.54 1.575 1.54 1.555 274,558 427,624 ### ### ###
2023-Jan-27 Fri 1.53 1.53 1.525 1.53 71.2 71.2 ###
2023-Jan-25 Wed 1.54 1.54 1.525 ### 42.4 42.4 0.0
2023-Jan-24 Tue ### 1.5575 1.53 1.53 305,453 471,543 ### ### ###
2023-Jan-23 Mon 1.525 1.56 1.525 1.53 238,054 ### 70.8 70.8 ###
2023-Jan-20 Fri 1.53 1.55 1.52 1.55 199,957 ### ### ### ###
2023-Jan-19 Thu ### 1.55 1.51 ### 82.1 82.1 0.0
2023-Jan-18 Wed 1.5 ### 1.5 ### ### ### 0.0
2023-Jan-17 Tue 1.54 1.54 1.5 1.5 334,872 ### 17.1 17.1 0.1
2023-Jan-16 Mon 1.52 ### 1.52 ### ### ### 0.0
2023-Jan-13 Fri 1.5 1.55 1.5 1.53 ### ### ###
2023-Jan-12 Thu 1.52 1.52 1.49 1.49 19.3 19.3 ###
2023-Jan-11 Wed ### 1.56 1.45 1.525 ### ### 0.1
2023-Jan-10 Tue 1.47 1.52 ### 1.5 ### ### 0.1
2023-Jan-09 Mon 1.43 1.49 1.43 1.49 1,305,085 1,905,424 ### ### ###
2023-Jan-06 Fri ### 1.425 1.41 1.425 ### ### ###
2023-Jan-05 Thu ### 1.43 ### 1.43 ### ### 0.1
2023-Jan-04 Wed 1.41 1.41 1.41 1.41 61.4 61.4 ###


1 2 3 4 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 2025-05-21 06:08:46 thru 2025-05-21 06:08:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000