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 Sat 25-Jun-21 05:39:40 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

(YAL) YANCOAL AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for YAL    Limits Next Section


Company Details for (YAL) YANCOAL AUSTRALIA LIMITED

Listing Code YAL
Listing Name YANCOAL AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 19th June 2025
Latest price with VOLUME for YAL .. Friday 10th November 2023

YAL 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 0.0
MAX 7.52 85,156,374 ###


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (YAL) YANCOAL AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-19 Thu ### ### ### ### 22.1 22.1 0.0
2025-Jun-18 Wed ### ### ### ### 5,394,477 0 78.0 78.0 0.0
2025-Jun-17 Tue ### ### ### ### 72.6 72.6 0.0
2025-Jun-16 Mon ### ### 5.84 5.85 2,996,781 ### ### ### 0.4
2025-Jun-13 Fri 5.74 ### 5.71 5.84 83.3 83.3 0.4
2025-Jun-12 Thu ### 5.75 5.59 5.71 81.5 81.5 0.4
2025-Jun-11 Wed 5.56 ### 5.49 5.57 2,545,258 ### ### ### 0.4
2025-Jun-10 Tue ### 5.55 ### 5.51 87.8 87.8 ###
2025-Jun-06 Fri 5.27 ### 5.21 ### 1,393,542 3,630,176 76.9 76.9 0.0
2025-Jun-05 Thu ### ### 5.26 5.27 1,985,974 ### 25.0 25.0 ###
2025-Jun-04 Wed 5.25 ### 5.23 5.29 2,121,926 ### 69.4 69.4 0.4
2025-Jun-03 Tue ### 5.21 ### ### ### ### 0.0
2025-Jun-02 Mon 5.26 5.29 ### ### 1,570,356 ### 26.5 26.5 0.0
2025-May-30 Fri ### ### 5.23 5.23 ### ### ###
2025-May-29 Thu ### 5.4 ### ### 1,334,422 ### 36.5 36.5 0.0
2025-May-28 Wed 5.27 ### 5.26 ### 1,899,550 ### 79.0 79.0 0.0
2025-May-27 Tue 5.2 ### ### 5.24 77.6 77.6 0.4
2025-May-26 Mon ### 5.26 ### ### 1,445,486 3,801,628 ### ### 0.0
2025-May-23 Fri ### ### ### ### 1,258,023 0 68.1 68.1 0.0
2025-May-22 Thu ### ### ### ### 1,607,858 0 73.6 73.6 0.0
2025-May-21 Wed ### ### ### ### 1,053,787 0 ### ### 0.0
2025-May-20 Tue ### ### 5 ### 1,248,040 ### 28.8 28.8 0.0
2025-May-19 Mon ### ### ### ### 1,760,854 0 37.1 37.1 0.0
2025-May-16 Fri ### ### ### ### 31.7 31.7 0.0
2025-May-15 Thu ### ### ### ### 2,079,144 0 ### ### 0.0
2025-May-14 Wed 5.24 ### ### ### 2,306,071 0 21.2 21.2 0.0
2025-May-13 Tue ### 5.2 ### ### ### ### 0.0
2025-May-12 Mon ### ### 4.955 ### 2,828,684 ### ### ### 0.0
2025-May-09 Fri ### ### 4.86 ### ### ### 0.0
2025-May-08 Thu ### ### 4.88 ### 65.5 65.5 0.0
2025-May-07 Wed ### ### 4.87 ### 68.7 68.7 0.0
2025-May-06 Tue 4.73 ### 4.72 ### 86.3 86.3 0.0
2025-May-05 Mon 4.86 4.88 4.72 4.72 20.1 20.1 0.3
2025-May-02 Fri ### ### 4.82 4.85 2,742,182 6,608,658 21.2 21.2 ###
2025-May-01 Thu ### 5 4.84 ### ### ### 0.0
2025-Apr-30 Wed ### ### 4.945 ### 1,981,378 4,898,957 25.0 25.0 0.0
2025-Apr-29 Tue ### ### ### ### 2,572,143 0 70.0 70.0 0.0
2025-Apr-28 Mon 4.88 ### 4.86 ### 3,185,444 7,740,628 ### ### 0.0
2025-Apr-24 Thu 4.89 ### 4.86 4.87 1,223,140 ### ### ### 0.3
2025-Apr-23 Wed 4.87 ### 4.86 ### ### ### 0.0
2025-Apr-22 Tue 4.75 4.82 4.7 4.76 3,106,457 ### 72.2 72.2 ###
2025-Apr-17 Thu 4.76 4.83 4.73 4.81 ### ### ###
2025-Apr-16 Wed 4.85 4.87 4.7 4.75 4,096,078 ### 20.3 20.3 ###
2025-Apr-15 Tue ### ### 4.86 4.88 2,437,573 ### 20.1 20.1 0.3
2025-Apr-14 Mon ### 5 ### 5 1,858,452 ### ### ### 0.4
2025-Apr-11 Fri 4.82 ### 4.8 4.89 2,213,787 5,313,088 ### ### ###
2025-Apr-10 Thu ### 5 4.79 4.87 4,327,646 21,183,827 ### ### 0.3
2025-Apr-09 Wed 4.59 4.7 4.56 4.7 87.6 87.6 0.3
2025-Apr-08 Tue ### 4.8 ### 4.72 ### ### 0.3
2025-Apr-07 Mon 4.45 ### ### ### 85.7 85.7 0.0
2025-Apr-04 Fri 4.85 4.85 ### ### 20.0 20.0 0.0
2025-Apr-03 Thu ### 5.025 4.85 ### 4,813,323 23,765,782 35.8 35.8 0.0
2025-Apr-02 Wed ### 5.2 5 ### 2,907,526 14,828,382 22.2 22.2 0.0
2025-Apr-01 Tue ### 5.22 ### ### 2,608,225 ### ### ### 0.0
2025-Mar-31 Mon ### ### ### ### 3,395,324 0 29.7 29.7 0.0
2025-Mar-28 Fri ### 5.25 ### 5.23 1,961,521 ### ### ### ###
2025-Mar-27 Thu ### ### ### ### 2,614,829 0 ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 1,712,820 0 ### ### 0.0
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon ### 5.2 ### ### 24.8 24.8 0.0
2025-Mar-21 Fri ### ### ### 5.2 6,685,725 0 ### ### ###
2025-Mar-20 Thu 5.23 ### ### ### 3,139,780 0 ### ### 0.0
2025-Mar-19 Wed 5.27 ### ### 5.21 4,552,351 0 ### ### 0.4
2025-Mar-18 Tue 5.4 5.43 5.24 5.27 4,170,156 22,247,782 ### ### ###
2025-Mar-17 Mon ### ### 5.29 ### 2,706,720 7,159,274 66.4 66.4 0.0
2025-Mar-14 Fri 5.25 ### ### ### ### ### 0.0
2025-Mar-13 Thu 5.46 5.46 5.2 5.29 8,762,643 46,704,887 ### ### 0.4
2025-Mar-12 Wed 6.22 6.27 ### ### 15.7 15.7 0.0
2025-Mar-11 Tue ### ### ### 6.27 7,471,887 0 91.2 91.2 0.4
2025-Mar-10 Mon 6 ### ### ### 83.6 83.6 0.0
2025-Mar-07 Fri ### ### ### ### 3,283,756 0 43.2 43.2 0.0
2025-Mar-06 Thu ### ### ### ### ### ### 0.0
2025-Mar-05 Wed ### 6.085 ### ### 3,641,724 11,079,945 29.9 29.9 0.0
2025-Mar-04 Tue ### ### ### ### 41.3 41.3 0.0
2025-Mar-03 Mon ### ### ### ### 71.3 71.3 0.0
2025-Feb-28 Fri ### ### ### ### ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 3,424,424 0 81.1 81.1 0.0
2025-Feb-26 Wed ### ### ### 6 4,872,682 0 30.3 30.3 0.4
2025-Feb-25 Tue 6 ### 6 ### 5,187,578 ### ### ### 0.0
2025-Feb-24 Mon 5.85 ### 5.83 6 7,055,673 20,567,286 ### ### 0.4
2025-Feb-21 Fri ### 6.27 5.89 ### 13,290,629 80,807,024 10.2 10.2 0.0
2025-Feb-20 Thu 5.7 5.79 ### 5.74 3,531,621 10,224,042 ### ### 0.4
2025-Feb-19 Wed ### 5.76 ### ### 2,660,653 7,662,680 37.0 37.0 0.0
2025-Feb-18 Tue 5.73 5.79 ### ### ### ### 0.0
2025-Feb-17 Mon 5.72 5.77 ### 5.72 ### ### 0.4
2025-Feb-14 Fri 5.88 ### 5.74 5.74 16.6 16.6 0.4
2025-Feb-13 Thu ### ### 5.79 5.82 ### ### 0.4
2025-Feb-12 Wed ### ### 5.89 ### 2,564,276 ### 36.7 36.7 0.0
2025-Feb-11 Tue ### ### ### ### 13.4 13.4 0.0
2025-Feb-10 Mon 6.21 6.245 ### ### 2,034,447 ### ### ### 0.0
2025-Feb-07 Fri 6.49 6.51 ### 6.2 ### ### 0.4
2025-Feb-06 Thu 6.55 6.58 6.46 6.58 69.3 69.3 0.5
2025-Feb-05 Wed 6.59 ### 6.5 6.55 2,771,371 9,006,955 27.0 27.0 0.5
2025-Feb-04 Tue 6.47 ### 6.455 6.55 2,542,425 8,205,676 79.7 79.7 0.5
2025-Feb-03 Mon ### 6.51 ### 6.5 2,859,620 ### 90.5 90.5 0.5
2025-Jan-31 Fri 6.28 6.47 6.26 6.44 ### ### 0.5
2025-Jan-30 Thu ### ### ### 6.29 1,877,221 0 ### ### ###
2025-Jan-29 Wed ### ### ### ### 1,566,281 0 59.2 59.2 0.0
2025-Jan-28 Tue 6.25 6.29 ### ### ### ### 0.0
2025-Jan-24 Fri ### ### 6.2 6.29 3,177,749 9,851,021 ### ### ###
2025-Jan-23 Thu ### ### 6.22 6.28 3,572,623 11,110,857 ### ### 0.4
2025-Jan-22 Wed 6.29 6.4 ### ### ### ### 0.0
2025-Jan-21 Tue 6.26 6.51 ### 6.28 ### ### 0.4
2025-Jan-20 Mon ### ### ### ### 38.5 38.5 0.0
2025-Jan-17 Fri 5.88 ### 5.88 ### 1,138,428 3,346,978 75.9 75.9 0.0
2025-Jan-16 Thu 5.85 5.925 5.78 ### 1,950,940 11,417,876 ### ### 0.0
2025-Jan-15 Wed ### ### 5.85 5.87 31.1 31.1 ###
2025-Jan-14 Tue 5.84 ### ### ### 81.5 81.5 0.0
2025-Jan-13 Mon 5.8 5.84 5.74 5.79 1,895,024 10,972,188 ### ### ###
2025-Jan-10 Fri ### ### 5.85 5.87 1,694,829 4,957,374 ### ### ###
2025-Jan-09 Thu ### ### ### ### 1,062,756 0 30.1 30.1 0.0
2025-Jan-08 Wed ### ### ### ### 2,272,143 0 ### ### 0.0
2025-Jan-07 Tue ### 6.2 ### ### 2,972,876 ### ### ### 0.0
2025-Jan-06 Mon ### ### ### ### 1,573,043 0 24.7 24.7 0.0
2025-Jan-03 Fri 6.44 6.44 ### ### ### ### 0.0
2025-Jan-02 Thu 6.48 6.53 ### 6.45 ### ### ###
2024-Dec-31 Tue 6.4 6.55 6.4 6.5 913,052 ### ### ### 0.5
2024-Dec-30 Mon ### 6.525 ### 6.43 72.2 72.2 ###
2024-Dec-27 Fri 6.43 6.49 ### ### 659,859 2,141,242 ### ### 0.0
2024-Dec-24 Tue ### 6.44 ### 6.42 ### ### 0.5
2024-Dec-23 Mon 6.26 6.41 ### ### 78.4 78.4 0.0
2024-Dec-20 Fri ### ### 6.25 6.26 23.5 23.5 0.4
2024-Dec-19 Thu ### ### 6.26 ### 71.9 71.9 0.0
2024-Dec-18 Wed ### ### ### 6.41 70.7 70.7 0.5
2024-Dec-17 Tue 6.52 6.585 6.385 6.48 5,595,620 ### ### ### 0.5
2024-Dec-16 Mon 6.4 6.41 ### ### ### ### 0.0
2024-Dec-13 Fri 6.45 6.59 ### 6.45 2,263,042 7,456,723 ### ### ###
2024-Dec-12 Thu ### 6.49 6.28 6.4 1,957,422 ### ### ### 0.5
2024-Dec-11 Wed 6.25 ### 6.21 6.27 2,161,521 6,711,522 ### ### 0.4
2024-Dec-10 Tue ### ### ### 6.25 ### ### ###
2024-Dec-09 Mon ### 6.23 ### ### 1,959,270 6,103,126 75.9 75.9 0.0
2024-Dec-06 Fri ### ### 6.085 ### 1,856,655 5,648,872 ### ### 0.0
2024-Dec-05 Thu ### 6.255 ### ### 2,426,059 ### ### ### 0.0
2024-Dec-04 Wed ### 6.25 ### 6.24 2,964,352 ### ### ### 0.4
2024-Dec-03 Tue 6.25 6.28 ### ### ### ### 0.0
2024-Dec-02 Mon 6.25 6.27 ### 6.24 ### ### 0.4
2024-Nov-29 Fri 6.2 6.23 ### ### 29.8 29.8 0.0
2024-Nov-28 Thu 6.23 ### ### 6.2 2,491,557 0 ### ### 0.4
2024-Nov-27 Wed 6.41 6.44 ### ### 3,434,578 11,059,341 ### ### 0.0
2024-Nov-26 Tue 6.54 6.55 ### 6.4 2,215,772 7,256,653 ### ### 0.5
2024-Nov-25 Mon ### ### ### 6.42 3,239,174 0 18.0 18.0 0.5
2024-Nov-22 Fri 6.56 6.79 6.55 ### ### ### 0.0
2024-Nov-21 Thu ### 6.41 ### ### 1,888,920 6,053,988 ### ### 0.0
2024-Nov-20 Wed ### 6.41 ### ### ### ### 0.0
2024-Nov-19 Tue 6.4 6.47 ### ### ### ### 0.0
2024-Nov-18 Mon ### 6.43 ### 6.4 1,842,977 5,925,171 87.6 87.6 0.5
2024-Nov-15 Fri ### 6.22 ### ### ### ### 0.0
2024-Nov-14 Thu 6.28 ### ### ### ### ### 0.0
2024-Nov-13 Wed ### ### ### 6.26 2,074,355 0 ### ### 0.4
2024-Nov-12 Tue ### ### ### ### 2,888,770 0 19.0 19.0 0.0
2024-Nov-11 Mon 6.55 6.57 6.45 6.45 24.0 24.0 ###
2024-Nov-08 Fri ### 6.725 6.58 ### 26.2 26.2 0.0
2024-Nov-07 Thu 6.7 6.74 6.48 ### 1,920,280 12,693,050 ### ### 0.0
2024-Nov-06 Wed 6.57 ### 6.52 6.58 1,643,644 5,358,279 ### ### 0.5
2024-Nov-05 Tue 6.55 ### 6.5 6.51 ### ### ###
2024-Nov-04 Mon ### ### 6.5 6.57 ### ### ###
2024-Nov-01 Fri 6.52 ### 6.47 ### ### ### 0.0
2024-Oct-31 Thu 6.54 ### 6.52 6.52 34.8 34.8 0.5
2024-Oct-30 Wed ### 6.71 6.51 6.56 3,719,277 24,584,420 ### ### 0.5
2024-Oct-29 Tue 6.77 6.78 ### ### 2,349,774 ### ### ### 0.0
2024-Oct-28 Mon ### 6.74 6.57 6.74 85.8 85.8 ###
2024-Oct-25 Fri ### ### 6.58 ### 36.5 36.5 0.0
2024-Oct-24 Thu 6.48 6.57 6.385 6.51 2,403,825 15,570,776 74.6 74.6 ###
2024-Oct-23 Wed 6.48 ### 6.45 6.47 37.9 37.9 0.5
2024-Oct-22 Tue ### 6.47 6.28 6.46 85.3 85.3 ###
2024-Oct-21 Mon 6.23 ### 6.22 6.27 2,082,173 6,475,558 73.9 73.9 0.4
2024-Oct-18 Fri ### 6.29 ### 6.24 3,249,922 ### ### ### 0.4
2024-Oct-17 Thu ### ### ### ### 27.1 27.1 0.0
2024-Oct-16 Wed 6.24 6.24 ### ### 20.5 20.5 0.0
2024-Oct-15 Tue 6.28 6.29 6.22 6.28 4,055,122 25,364,788 63.6 63.6 0.4
2024-Oct-14 Mon 6.23 ### ### 6.29 1,976,959 0 ### ### ###
2024-Oct-11 Fri 6.26 ### 6.21 6.23 1,376,674 4,274,572 26.3 26.3 0.4
2024-Oct-10 Thu ### 6.24 ### 6.24 2,137,946 ### ### ### 0.4
2024-Oct-09 Wed ### 6.22 ### ### ### ### 0.0
2024-Oct-08 Tue 6.29 6.45 ### 6.24 4,412,179 14,229,277 31.8 31.8 0.4
2024-Oct-07 Mon ### 6.28 ### 6.28 ### ### 0.4
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 2,406,082 0 27.5 27.5 0.0
2024-Oct-02 Wed ### ### ### ### 2,754,776 0 ### ### 0.0
2024-Oct-01 Tue ### ### ### ### 3,517,286 0 ### ### 0.0
2024-Sep-30 Mon ### ### ### ### 3,448,356 0 83.0 83.0 0.0
2024-Sep-27 Fri ### ### 5.845 ### ### ### 0.0
2024-Sep-26 Thu 5.79 ### 5.73 5.88 2,588,857 7,417,075 70.2 70.2 0.4
2024-Sep-25 Wed ### ### 5.73 5.8 2,859,159 ### 23.0 23.0 0.4
2024-Sep-24 Tue ### 5.8 5.55 5.8 83.4 83.4 0.4
2024-Sep-23 Mon 5.52 ### 5.5 ### ### ### 0.0
2024-Sep-20 Fri 5.56 ### 5.47 5.53 32.9 32.9 ###
2024-Sep-19 Thu 5.48 5.54 5.4 5.52 ### ### 0.4
2024-Sep-18 Wed 5.51 5.54 5.45 5.47 28.3 28.3 ###
2024-Sep-17 Tue 5.54 5.54 5.4 5.44 ### ### 0.4
2024-Sep-16 Mon 5.51 5.55 5.44 5.47 33.3 33.3 ###
2024-Sep-13 Fri 5.47 5.54 5.4 5.48 ### ### ###
2024-Sep-12 Thu 5.25 5.45 5.25 5.42 ### ### 0.4
2024-Sep-11 Wed ### 5.42 ### 5.25 15.2 15.2 0.4
2024-Sep-10 Tue 5.57 5.59 ### ### ### ### 0.0
2024-Sep-09 Mon 5.45 ### ### 5.54 5,426,186 0 78.8 78.8 0.4
2024-Sep-06 Fri 5.29 ### ### ### 70.5 70.5 0.0
2024-Sep-05 Thu 5.4 5.425 ### 5.29 20.8 20.8 0.4
2024-Sep-04 Wed 5.4 5.47 ### 5.44 2,772,871 ### ### ### 0.4
2024-Sep-03 Tue ### ### 5.47 5.52 ### ### 0.4
2024-Sep-02 Mon 5.4 ### ### ### 3,386,458 0 89.6 89.6 0.0
2024-Aug-30 Fri ### 5.4 5.28 5.4 3,121,226 16,667,346 71.6 71.6 0.4
2024-Aug-29 Thu ### 5.42 5.2 5.27 5,864,447 ### 25.9 25.9 ###
2024-Aug-28 Wed ### 5.48 ### ### 23.5 23.5 0.0
2024-Aug-27 Tue ### 5.5 ### ### 37.8 37.8 0.0
2024-Aug-26 Mon 5.55 ### ### 5.42 6,139,153 0 21.0 21.0 0.4
2024-Aug-23 Fri 5.77 5.84 5.55 5.57 4,916,441 ### ### ### 0.4
2024-Aug-22 Thu 5.77 5.85 5.74 5.76 35.7 35.7 ###
2024-Aug-21 Wed 5.84 5.88 5.59 5.71 ### ### 0.4
2024-Aug-20 Tue 6 ### ### ### 24,833,321 0 ### ### 0.0
2024-Aug-19 Mon ### ### ### ### ### ### 0.0
2024-Aug-16 Fri ### ### 7 ### 68.0 68.0 0.0
2024-Aug-15 Thu ### ### ### ### 1,264,943 0 ### ### 0.0
2024-Aug-14 Wed 7.28 7.28 ### ### 1,230,047 4,477,371 ### ### 0.0
2024-Aug-13 Tue ### ### ### 7.25 1,935,073 0 ### ### 0.5
2024-Aug-12 Mon ### ### ### ### 82.0 82.0 0.0
2024-Aug-09 Fri ### ### 6.86 ### 73.9 73.9 0.0
2024-Aug-08 Thu ### ### 6.72 6.83 ### ### 0.5
2024-Aug-07 Wed 6.89 ### 6.85 ### 74.4 74.4 0.0
2024-Aug-06 Tue ### ### 6.81 6.83 3,925,725 ### ### ### 0.5
2024-Aug-05 Mon ### ### ### ### 40.8 40.8 0.0
2024-Aug-02 Fri ### 7.24 ### 7.21 84.4 84.4 ###
2024-Aug-01 Thu ### 7.225 ### ### 74.2 74.2 0.0
2024-Jul-31 Wed ### ### 6.83 ### 2,425,655 ### ### ### 0.0
2024-Jul-30 Tue 6.89 ### 6.84 6.86 1,622,985 ### ### ### 0.5
2024-Jul-29 Mon 6.86 ### 6.83 ### ### ### 0.0
2024-Jul-26 Fri 6.74 6.87 6.71 6.81 1,544,223 10,485,274 78.4 78.4 ###
2024-Jul-25 Thu ### 7 6.675 6.74 2,444,159 ### 18.3 18.3 ###
2024-Jul-24 Wed ### ### 6.74 ### 1,847,271 ### ### ### 0.0
2024-Jul-23 Tue 6.85 ### 6.84 6.88 ### ### ###
2024-Jul-22 Mon 6.8 6.87 ### 6.8 2,579,888 ### 70.0 70.0 0.5
2024-Jul-19 Fri ### ### 6.71 6.71 ### ### ###
2024-Jul-18 Thu ### 7 6.85 ### ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 2,893,978 0 15.2 15.2 0.0
2024-Jul-16 Tue ### 7.26 ### ### 1,138,525 4,132,845 ### ### 0.0
2024-Jul-15 Mon ### ### ### ### 1,356,521 0 ### ### 0.0
2024-Jul-12 Fri ### ### ### 7.26 3,750,747 0 ### ### 0.5
2024-Jul-11 Thu ### 7.2 7 ### ### ### 0.0
2024-Jul-10 Wed 7.43 7.44 ### ### 2,226,040 ### ### ### 0.0
2024-Jul-09 Tue 7.42 7.52 ### 7.46 ### ### 0.5
2024-Jul-08 Mon ### 7.42 7.275 7.42 1,545,955 ### ### ### 0.5
2024-Jul-05 Fri 7.28 7.4 7.26 ### 2,287,148 ### ### ### 0.0
2024-Jul-04 Thu 7.23 ### ### 7.26 72.2 72.2 0.5
2024-Jul-03 Wed ### ### ### ### ### ### 0.0
2024-Jul-02 Tue ### ### 6.82 ### ### ### 0.0
2024-Jul-01 Mon ### ### ### ### 89.6 89.6 0.0
2024-Jun-28 Fri 6.43 ### 6.41 ### 2,082,873 ### ### ### 0.0
2024-Jun-27 Thu 6.28 6.44 6.24 6.4 22,197,789 140,733,982 ### ### 0.5
2024-Jun-26 Wed 6.25 6.29 ### 6.29 73.4 73.4 ###
2024-Jun-25 Tue 6.26 ### 6.185 6.29 ### ### ###
2024-Jun-24 Mon ### ### 6.2 6.25 39.8 39.8 ###
2024-Jun-21 Fri ### ### ### 6.26 2,258,057 0 ### ### 0.4
2024-Jun-20 Thu ### ### 6 ### 77.4 77.4 0.0
2024-Jun-19 Wed ### ### ### 6 ### ### 0.4
2024-Jun-18 Tue ### ### ### ### ### ### 0.0
2024-Jun-17 Mon 6.24 6.28 ### ### 16.7 16.7 0.0
2024-Jun-14 Fri 6.25 ### 6.21 6.23 1,034,051 3,210,728 ### ### 0.4
2024-Jun-13 Thu 6.25 ### ### 6.2 ### ### 0.4
2024-Jun-12 Wed ### 6.22 ### 6.22 2,367,379 7,362,548 81.9 81.9 0.4
2024-Jun-11 Tue 6.24 6.26 ### ### 37.9 37.9 0.0
2024-Jun-07 Fri ### ### 6.26 6.27 26.1 26.1 0.4
2024-Jun-06 Thu 6.28 ### 6.23 ### ### ### 0.0
2024-Jun-05 Wed ### ### 6.22 6.27 25.1 25.1 0.4
2024-Jun-04 Tue 6.52 6.55 ### 6.42 29.1 29.1 0.5
2024-Jun-03 Mon 6.47 ### 6.47 6.57 1,945,380 ### 82.9 82.9 ###
2024-May-31 Fri 6.44 6.58 6.44 6.46 ### ### ###
2024-May-30 Thu ### ### 6.43 6.45 ### ### ###
2024-May-29 Wed 6.54 6.7 6.51 6.59 2,567,956 16,961,349 ### ### ###
2024-May-28 Tue 6.44 6.58 ### 6.57 ### ### ###
2024-May-27 Mon 6.25 6.47 6.22 6.42 ### ### 0.5
2024-May-24 Fri ### 6.23 ### 6.2 ### ### 0.4
2024-May-23 Thu ### 6.21 ### ### 68.7 68.7 0.0
2024-May-22 Wed ### 6.25 ### ### ### ### 0.0
2024-May-21 Tue ### 6.2 ### ### 72.1 72.1 0.0
2024-May-20 Mon ### ### ### ### 81.0 81.0 0.0
2024-May-17 Fri ### ### 5.88 ### 765,223 2,249,755 74.7 74.7 0.0
2024-May-16 Thu ### ### 5.81 5.88 1,537,171 4,465,481 30.6 30.6 0.4
2024-May-15 Wed ### ### 5.86 5.87 ### ### ###
2024-May-14 Tue ### ### 5.85 5.89 1,560,648 ### ### ### ###
2024-May-13 Mon ### ### 5.89 ### 82.7 82.7 0.0
2024-May-10 Fri 5.87 ### 5.84 ### 3,415,647 9,973,689 ### ### 0.0
2024-May-09 Thu ### ### 5.81 5.87 ### ### ###
2024-May-08 Wed 5.8 ### 5.78 5.86 3,018,976 8,724,840 ### ### 0.4
2024-May-07 Tue 5.77 5.84 ### 5.77 ### ### 0.4
2024-May-06 Mon 5.74 5.77 ### 5.71 ### ### 0.4
2024-May-03 Fri ### 5.73 ### 5.7 1,177,877 ### ### ### 0.4
2024-May-02 Thu 5.56 ### 5.56 ### ### ### 0.0
2024-May-01 Wed 5.54 5.55 5.48 5.54 72.0 72.0 0.4
2024-Apr-30 Tue 5.46 ### 5.44 5.55 997,147 ### ### ### ###
2024-Apr-29 Mon 5.49 5.56 5.42 5.49 2,347,646 12,888,576 ### ### 0.4
2024-Apr-26 Fri 5.55 5.59 5.45 5.46 1,534,872 ### ### ### ###
2024-Apr-24 Wed 5.59 5.59 5.5 5.54 1,433,344 ### 31.0 31.0 0.4
2024-Apr-23 Tue 5.7 5.7 5.545 5.57 1,945,145 10,936,577 19.8 19.8 0.4
2024-Apr-22 Mon 5.82 ### ### 5.7 1,817,188 0 18.4 18.4 0.4
2024-Apr-19 Fri 5.83 ### 5.79 5.81 3,162,886 9,156,554 ### ### ###
2024-Apr-18 Thu 5.85 5.88 5.76 5.83 1,427,723 8,309,347 ### ### ###
2024-Apr-17 Wed ### ### 5.79 5.83 3,089,958 8,945,428 ### ### ###
2024-Apr-16 Tue 5.81 ### 5.7 5.86 87.3 87.3 0.4
2024-Apr-15 Mon ### 5.8 ### 5.8 86.6 86.6 0.4
2024-Apr-12 Fri 5.76 5.77 ### ### ### ### 0.0
2024-Apr-11 Thu ### 5.78 ### 5.73 2,196,774 6,348,676 75.6 75.6 ###
2024-Apr-10 Wed 5.54 ### 5.46 ### 2,676,755 7,307,541 79.3 79.3 0.0
2024-Apr-09 Tue 5.46 5.54 5.42 5.54 2,075,350 ### ### ### 0.4
2024-Apr-08 Mon 5.26 5.425 5.23 5.42 2,267,885 12,082,157 87.2 87.2 0.4
2024-Apr-05 Fri 5.26 5.28 ### 5.25 33.4 33.4 0.4
2024-Apr-04 Thu 5.26 ### 5.21 5.28 1,192,523 3,106,522 ### ### 0.4
2024-Apr-03 Wed 5.22 5.28 ### 5.24 ### ### 0.4
2024-Apr-02 Tue ### ### ### ### 2,484,324 0 ### ### 0.0
2024-Mar-28 Thu 5.25 ### 5.22 5.24 1,838,881 4,799,479 25.3 25.3 0.4
2024-Mar-27 Wed 5.24 5.26 ### 5.23 ### ### ###
2024-Mar-26 Tue ### 5.41 5.26 5.26 19.6 19.6 0.4
2024-Mar-25 Mon 5.27 5.41 5.26 ### 85.6 85.6 0.0
2024-Mar-22 Fri ### ### 5.25 5.25 2,100,348 ### ### ### 0.4
2024-Mar-21 Thu 5.5 5.5 ### ### ### ### 0.0
2024-Mar-20 Wed 5.55 5.55 ### 5.43 19.3 19.3 0.4
2024-Mar-19 Tue 5.41 5.54 ### 5.51 ### ### ###
2024-Mar-18 Mon ### 5.47 ### 5.41 83.5 83.5 ###
2024-Mar-15 Fri 5.22 ### 5.2 ### 10,796,470 28,070,822 ### ### 0.0
2024-Mar-14 Thu ### ### ### 5.28 ### ### 0.4
2024-Mar-13 Wed 5.49 5.49 ### ### 7,062,123 19,385,527 ### ### 0.0
2024-Mar-12 Tue 5.46 ### ### 5.53 76.4 76.4 ###
2024-Mar-11 Mon ### ### ### ### 5,031,322 0 23.7 23.7 0.0
2024-Mar-08 Fri 6.22 6.23 ### ### 4,338,379 13,514,050 23.4 23.4 0.0
2024-Mar-07 Thu ### 6.26 ### 6.22 4,190,574 ### 71.0 71.0 0.4
2024-Mar-06 Wed 6.25 6.27 ### ### 23.5 23.5 0.0
2024-Mar-05 Tue 6.23 ### 6.21 6.22 ### ### 0.4
2024-Mar-04 Mon ### 6.25 ### 6.21 ### ### ###
2024-Mar-01 Fri ### ### 5.89 ### 6,174,344 18,183,443 ### ### 0.0
2024-Feb-29 Thu 5.84 ### 5.78 ### 75.7 75.7 0.0
2024-Feb-28 Wed ### 5.86 ### 5.84 3,813,725 ### 82.2 82.2 0.4
2024-Feb-27 Tue 5.77 5.78 5.57 ### 38,842,642 ### 25.2 25.2 0.0
2024-Feb-26 Mon 5.8 5.8 5.51 5.72 ### ### 0.4
2024-Feb-23 Fri ### ### 5.85 5.88 3,407,643 9,967,355 25.7 25.7 0.4
2024-Feb-22 Thu 5.83 ### 5.78 5.87 5,677,423 16,407,752 ### ### ###
2024-Feb-21 Wed 5.85 ### ### 5.8 33.0 33.0 0.4
2024-Feb-20 Tue 5.73 5.87 ### 5.81 81.0 81.0 ###
2024-Feb-19 Mon 5.58 5.8 5.47 5.71 84.6 84.6 0.4
2024-Feb-16 Fri 5.53 ### 5.52 5.58 72.5 72.5 0.4
2024-Feb-15 Thu ### ### 5.49 5.49 ### ### 0.4
2024-Feb-14 Wed ### ### 5.525 ### 69.0 69.0 0.0
2024-Feb-13 Tue 5.72 5.74 ### ### 27.3 27.3 0.0
2024-Feb-12 Mon 5.8 5.84 5.685 5.72 ### ### 0.4
2024-Feb-09 Fri ### ### 5.76 5.79 ### ### ###
2024-Feb-08 Thu ### ### 5.86 5.89 1,289,573 3,778,448 23.5 23.5 ###
2024-Feb-07 Wed 5.87 ### 5.85 ### ### ### 0.0
2024-Feb-06 Tue 5.89 ### 5.84 5.88 1,544,958 4,511,277 ### ### 0.4
2024-Feb-05 Mon ### 6 5.87 ### 2,096,576 12,443,178 38.3 38.3 0.0
2024-Feb-02 Fri ### 6 5.88 ### 23.6 23.6 0.0
2024-Feb-01 Thu ### 6 ### ### 76.3 76.3 0.0
2024-Jan-31 Wed ### ### 5.86 ### 3,110,186 9,112,844 69.1 69.1 0.0
2024-Jan-30 Tue ### ### 5.845 5.89 1,974,341 ### 30.1 30.1 ###
2024-Jan-29 Mon 5.84 ### 5.84 ### 81.3 81.3 0.0
2024-Jan-25 Thu 5.7 5.82 ### 5.82 2,630,972 7,656,128 ### ### 0.4
2024-Jan-24 Wed ### 5.75 5.59 ### ### ### 0.0
2024-Jan-23 Tue 5.57 5.57 5.42 5.46 1,936,181 ### ### ### ###
2024-Jan-22 Mon 5.54 5.55 ### 5.47 32.5 32.5 ###
2024-Jan-19 Fri 5.43 5.79 5.41 5.52 ### ### 0.4
2024-Jan-18 Thu 5.28 5.28 ### 5.26 2,536,556 ### 37.2 37.2 0.4
2024-Jan-17 Wed ### ### 5.25 5.25 ### ### 0.4
2024-Jan-16 Tue ### ### 5.26 ### 1,011,788 ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### 5.28 ### 1,289,188 3,403,456 77.5 77.5 0.0
2024-Jan-12 Fri 5.29 ### 5.24 5.28 ### ### 0.4
2024-Jan-11 Thu ### 5.4 5.26 5.28 19.0 19.0 0.4
2024-Jan-10 Wed ### 5.43 ### ### 34.9 34.9 0.0
2024-Jan-09 Tue 5.41 5.41 5.29 ### 2,094,482 11,205,478 ### ### 0.0
2024-Jan-08 Mon 5.4 5.44 5.28 ### 1,939,745 ### ### ### 0.0
2024-Jan-05 Fri ### 5.4 5.29 ### 2,056,444 ### 78.0 78.0 0.0
2024-Jan-04 Thu 5.2 ### ### ### 3,407,421 0 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### 2,006,348 0 ### ### 0.0
2024-Jan-02 Tue ### 5.2 ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### ### ### ### 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed 4.87 ### 4.86 ### 1,718,671 4,176,370 74.6 74.6 0.0
2023-Dec-22 Fri 4.88 ### 4.85 4.88 1,118,850 ### ### ### 0.3
2023-Dec-21 Thu 4.87 4.89 4.85 4.86 1,700,270 ### ### ### 0.3
2023-Dec-20 Wed 4.84 4.89 4.83 4.86 3,028,947 14,720,682 66.8 66.8 0.3
2023-Dec-19 Tue 4.83 4.86 4.78 4.81 1,934,055 9,322,145 27.5 27.5 ###
2023-Dec-18 Mon 4.84 4.84 4.77 4.8 1,609,775 ### ### ### 0.3
2023-Dec-15 Fri 4.81 4.87 4.78 4.83 ### ### 0.3
2023-Dec-14 Thu 4.8 4.84 4.72 4.76 2,115,848 10,113,753 ### ### ###
2023-Dec-13 Wed 4.87 4.89 4.8 4.8 24.6 24.6 0.3
2023-Dec-12 Tue ### ### 4.88 ### ### ### 0.0
2023-Dec-11 Mon ### ### 4.85 4.89 ### ### ###
2023-Dec-08 Fri ### ### 4.86 ### 2,915,687 ### 65.9 65.9 0.0
2023-Dec-07 Thu 4.88 ### 4.85 4.89 935,626 ### 69.3 69.3 ###
2023-Dec-06 Wed 4.84 4.89 4.83 4.86 1,256,471 6,106,449 60.4 60.4 0.3
2023-Dec-05 Tue 4.86 ### 4.8 4.83 1,545,958 ### 41.9 41.9 0.3
2023-Dec-04 Mon 5 5 4.81 4.83 ### ### 0.3
2023-Dec-01 Fri ### ### ### ### 1,870,282 0 33.4 33.4 0.0
2023-Nov-30 Thu ### ### 4.82 4.88 26.8 26.8 0.3
2023-Nov-29 Wed ### ### 4.85 4.87 18.0 18.0 0.3
2023-Nov-28 Tue ### ### ### ### 1,449,876 0 24.9 24.9 0.0
2023-Nov-27 Mon ### ### ### 5 1,119,845 0 ### ### 0.4
2023-Nov-24 Fri ### ### ### ### 78.1 78.1 0.0
2023-Nov-23 Thu ### ### 4.89 ### ### ### 0.0
2023-Nov-22 Wed 4.87 ### 4.86 ### ### ### 0.0
2023-Nov-21 Tue ### ### 4.85 4.86 1,165,883 ### 20.7 20.7 0.3
2023-Nov-20 Mon 4.85 ### 4.85 4.89 80.5 80.5 ###
2023-Nov-17 Fri 4.84 4.88 4.82 4.84 68.8 68.8 0.3
2023-Nov-16 Thu 4.85 4.88 4.81 4.84 594,751 ### 41.0 41.0 0.3
2023-Nov-15 Wed 4.88 ### 4.82 4.84 1,277,754 3,079,387 28.4 28.4 0.3
2023-Nov-14 Tue 4.79 4.85 4.77 4.82 ### ### 0.3
2023-Nov-13 Mon 4.75 4.785 4.71 4.75 77.6 77.6 ###
2023-Nov-10 Fri 4.79 4.79 4.72 4.73 26.0 26.0 0.3
2023-Nov-09 Thu 4.72 4.76 ### 4.76 77.9 77.9 ###
2023-Nov-08 Wed ### 4.75 ### 4.7 2,991,586 ### 73.8 73.8 0.3
2023-Nov-07 Tue ### ### 4.56 4.57 ### ### ###
2023-Nov-06 Mon 4.74 4.74 ### ### ### ### 0.0
2023-Nov-03 Fri 4.8 4.84 ### 4.71 1,437,445 ### ### ### ###
2023-Nov-02 Thu 4.78 4.85 4.76 4.78 1,491,383 ### 62.5 62.5 ###
2023-Nov-01 Wed 4.8 4.81 ### 4.76 ### ### ###
2023-Oct-31 Tue ### ### 4.82 4.83 2,434,449 5,867,022 ### ### 0.3
2023-Oct-30 Mon ### ### ### ### 1,066,557 0 ### ### 0.0
2023-Oct-27 Fri ### ### ### 5 1,933,254 0 ### ### 0.4
2023-Oct-26 Thu 5 5 ### ### ### ### 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 1,748,673 0 25.6 25.6 0.0
2023-Oct-23 Mon ### ### ### ### 1,228,175 0 ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 2,498,588 0 32.7 32.7 0.0
2023-Oct-19 Thu ### ### ### ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 2,931,957 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### ### ### 0.0
2023-Oct-16 Mon 5 ### ### ### ### ### 0.0
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu ### ### ### 5 1,161,841 0 25.4 25.4 0.4
2023-Oct-11 Wed ### ### ### ### 2,344,389 0 ### ### 0.0
2023-Oct-10 Tue ### ### ### ### 26.5 26.5 0.0
2023-Oct-09 Mon ### ### ### ### 82.1 82.1 0.0
2023-Oct-06 Fri ### ### 4.88 ### 1,653,953 4,035,645 26.2 26.2 0.0
2023-Oct-05 Thu ### ### ### ### ### ### 0.0
2023-Oct-04 Wed ### ### ### ### 1,621,183 0 ### ### 0.0
2023-Oct-03 Tue ### 5.24 5.145 5.23 1,988,976 10,327,757 ### ### ###
2023-Oct-02 Mon ### 5.24 ### 5.23 ### ### ###
2023-Sep-29 Fri 5.29 ### ### ### ### ### 0.0
2023-Sep-28 Thu 5.26 ### 5.23 5.27 3,039,387 ### 69.5 69.5 ###
2023-Sep-27 Wed ### 5.21 ### ### ### ### 0.0
2023-Sep-26 Tue 5.25 ### ### ### ### ### 0.0
2023-Sep-25 Mon ### 5.23 ### 5.23 2,324,586 ### 85.0 85.0 ###
2023-Sep-22 Fri ### ### 5 ### ### ### 0.0
2023-Sep-21 Thu ### 5.2 ### ### 2,051,288 5,333,348 ### ### 0.0
2023-Sep-20 Wed ### 5.22 ### ### ### ### 0.0
2023-Sep-19 Tue ### ### 5 ### 1,661,253 ### 85.8 85.8 0.0
2023-Sep-18 Mon ### ### ### ### 34.4 34.4 0.0
2023-Sep-15 Fri ### ### ### ### 26.8 26.8 0.0
2023-Sep-14 Thu ### ### ### ### 1,283,855 0 ### ### 0.0
2023-Sep-13 Wed 4.84 ### 4.77 ### 83.7 83.7 0.0
2023-Sep-12 Tue 4.89 4.89 4.75 4.82 2,205,822 ### ### ### 0.3
2023-Sep-11 Mon ### ### 4.87 4.88 ### ### 0.3
2023-Sep-08 Fri ### ### ### ### 32.2 32.2 0.0
2023-Sep-07 Thu ### ### 5 ### 39.1 39.1 0.0
2023-Sep-06 Wed ### ### ### ### ### ### 0.0
2023-Sep-05 Tue ### ### ### ### 3,008,184 0 28.6 28.6 0.0
2023-Sep-04 Mon ### ### 5.47 5.51 25.4 25.4 ###
2023-Sep-01 Fri ### 5.57 ### 5.53 3,484,129 ### ### ### ###
2023-Aug-31 Thu ### ### 5.23 5.29 5,027,289 ### 35.7 35.7 0.4
2023-Aug-30 Wed ### ### 5.23 ### 2,647,049 ### ### ### 0.0
2023-Aug-29 Tue ### ### ### 5.29 2,012,840 0 ### ### 0.4
2023-Aug-28 Mon 5.2 5.21 ### ### 43.4 43.4 0.0
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu 5.27 5.27 ### ### 2,908,421 7,663,689 ### ### 0.0
2023-Aug-23 Wed 5.2 ### ### 5.22 3,366,387 0 ### ### 0.4
2023-Aug-22 Tue ### 5.22 ### ### ### ### 0.0
2023-Aug-21 Mon ### 5.27 ### ### 2,379,128 ### 19.8 19.8 0.0
2023-Aug-18 Fri 5.24 5.24 ### ### 17.7 17.7 0.0
2023-Aug-17 Thu 5.23 5.41 ### ### 4,518,575 12,222,745 31.7 31.7 0.0
2023-Aug-16 Wed ### ### ### ### 74.9 74.9 0.0
2023-Aug-15 Tue ### ### ### ### 1,325,176 0 ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 995,059 0 ### ### 0.0
2023-Aug-11 Fri 5.2 5.2 ### ### 1,212,085 3,151,421 ### ### 0.0
2023-Aug-10 Thu ### 5.21 ### 5.2 81.6 81.6 ###
2023-Aug-09 Wed ### ### ### ### 947,140 0 ### ### 0.0
2023-Aug-08 Tue ### ### ### ### 867,283 0 42.8 42.8 0.0
2023-Aug-07 Mon ### ### ### ### ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 32.1 32.1 0.0
2023-Aug-03 Thu ### ### ### 5 74.3 74.3 0.4
2023-Aug-02 Wed ### ### ### 5 43.1 43.1 0.4
2023-Aug-01 Tue ### ### ### ### 2,132,185 0 ### ### 0.0
2023-Jul-31 Mon ### 5.175 ### ### 1,236,829 ### 35.6 35.6 0.0
2023-Jul-28 Fri ### ### ### ### ### ### 0.0
2023-Jul-27 Thu ### 5.2 ### ### 20.0 20.0 0.0
2023-Jul-26 Wed ### 5.22 ### 5.2 71.8 71.8 ###
2023-Jul-25 Tue ### ### 5 ### 85.3 85.3 0.0
2023-Jul-24 Mon ### ### ### ### ### ### 0.0
2023-Jul-21 Fri ### 5 ### ### 74.3 74.3 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### 5.025 ### ### 73.4 73.4 0.0
2023-Jul-18 Tue 5 ### 4.87 4.87 2,642,554 ### ### ### 0.3
2023-Jul-17 Mon 4.81 ### 4.81 ### 91.2 91.2 0.0
2023-Jul-14 Fri 4.78 4.84 ### 4.77 ### ### ###
2023-Jul-13 Thu 4.79 4.79 4.71 4.73 781,580 ### 21.6 21.6 0.3
2023-Jul-12 Wed 4.74 4.8 4.72 4.75 ### ### ###
2023-Jul-11 Tue 4.73 4.77 ### 4.7 ### ### 0.3
2023-Jul-10 Mon ### 4.74 ### 4.72 83.9 83.9 0.3
2023-Jul-07 Fri ### ### ### ### 1,146,225 0 ### ### 0.0
2023-Jul-06 Thu 4.73 4.76 ### ### 1,103,121 2,625,427 ### ### 0.0
2023-Jul-05 Wed 4.82 4.82 4.74 4.76 841,920 4,024,377 ### ### ###
2023-Jul-04 Tue 4.76 4.84 4.75 4.8 1,166,482 5,593,281 ### ### 0.3
2023-Jul-03 Mon ### 4.77 ### 4.72 1,790,384 ### 76.7 76.7 0.3
2023-Jun-30 Fri 4.54 ### 4.54 4.58 ### ### 0.3
2023-Jun-29 Thu 4.44 4.54 4.42 4.5 1,467,745 ### 72.1 72.1 ###
2023-Jun-28 Wed 4.43 4.48 4.4 4.46 2,106,486 ### ### ### 0.3
2023-Jun-27 Tue 4.42 4.45 ### 4.4 ### ### 0.3
2023-Jun-26 Mon ### 4.46 ### 4.42 1,366,349 3,046,958 80.4 80.4 0.3
2023-Jun-23 Fri 4.47 4.47 ### ### ### ### 0.0
2023-Jun-22 Thu 4.53 4.56 4.44 4.45 1,784,482 ### 30.5 30.5 0.3
2023-Jun-21 Wed 4.52 4.57 4.51 4.51 ### ### 0.3
2023-Jun-20 Tue 4.59 ### 4.54 4.54 ### ### 0.3
2023-Jun-19 Mon ### ### 4.54 4.58 2,129,356 ### ### ### 0.3
2023-Jun-16 Fri 4.56 4.7 4.56 ### 4,282,543 19,828,174 79.9 79.9 0.0
2023-Jun-15 Thu 4.53 4.57 4.44 4.51 37.9 37.9 0.3
2023-Jun-14 Wed 4.51 4.57 4.48 4.52 ### ### 0.3
2023-Jun-13 Tue ### ### 4.48 4.48 16.5 16.5 ###
2023-Jun-09 Fri 4.75 4.76 ### ### 24.5 24.5 0.0
2023-Jun-08 Thu 4.57 4.7 4.53 4.7 ### ### 0.3
2023-Jun-07 Wed ### ### 4.5 4.5 1,784,682 ### ### ### ###
2023-Jun-06 Tue 4.44 ### 4.43 ### 92.2 92.2 0.0
2023-Jun-05 Mon 4.45 4.5 4.42 4.43 2,018,570 9,002,822 ### ### ###
2023-Jun-02 Fri 4.44 4.45 ### 4.42 1,939,380 4,315,120 ### ### 0.3
2023-Jun-01 Thu 4.55 4.58 ### 4.45 3,482,755 ### ### ### 0.3
2023-May-31 Wed 4.73 4.74 4.5 4.56 13,134,844 60,682,979 ### ### 0.3
2023-May-30 Tue 4.81 4.86 4.76 4.76 ### ### ###
2023-May-29 Mon ### ### 4.8 4.8 ### ### 0.3
2023-May-26 Fri 5 5 ### ### 29.0 29.0 0.0
2023-May-25 Thu ### ### ### 5 ### ### 0.4
2023-May-24 Wed ### 5.21 ### ### 1,354,585 ### ### ### 0.0
2023-May-23 Tue 5.22 5.25 ### ### ### ### 0.0
2023-May-22 Mon ### 5.4 5.21 5.21 1,671,854 8,869,185 ### ### 0.4
2023-May-19 Fri ### 5.42 ### ### ### ### 0.0
2023-May-18 Thu ### 5.46 ### 5.42 ### ### 0.4
2023-May-17 Wed ### ### ### ### ### ### 0.0
2023-May-16 Tue ### 5.43 ### 5.4 1,389,340 3,772,058 76.3 76.3 0.4
2023-May-15 Mon ### 5.43 ### ### 73.1 73.1 0.0
2023-May-12 Fri 5.42 5.42 5.29 ### 1,548,776 ### 28.7 28.7 0.0
2023-May-11 Thu 5.49 5.49 ### 5.4 1,447,851 3,974,350 21.8 21.8 0.4
2023-May-10 Wed ### 5.46 5.355 5.46 1,236,851 6,688,271 ### ### ###
2023-May-09 Tue ### 5.4 ### ### ### ### 0.0
2023-May-08 Mon 5.29 ### 5.26 ### 2,207,359 5,805,354 79.7 79.7 0.0
2023-May-05 Fri 5.41 5.45 5.24 5.26 ### ### 0.4
2023-May-04 Thu 5.51 5.52 5.41 5.42 1,778,071 9,717,158 21.2 21.2 0.4
2023-May-03 Wed 5.55 ### 5.52 5.55 606,526 ### ### ### ###
2023-May-02 Tue 5.58 ### 5.52 5.56 1,454,823 ### 46.3 46.3 0.4
2023-May-01 Mon ### 5.7 5.59 5.59 39.7 39.7 ###
2023-Apr-28 Fri 5.53 5.59 5.5 5.56 ### ### 0.4
2023-Apr-27 Thu 5.53 5.57 5.49 5.51 1,056,251 ### 35.3 35.3 ###
2023-Apr-26 Wed 5.53 5.58 5.48 5.53 ### ### ###
2023-Apr-24 Mon ### ### 5.51 5.54 1,626,023 ### ### ### 0.4
2023-Apr-21 Fri 5.56 ### 5.51 ### 1,715,629 4,726,557 ### ### 0.0
2023-Apr-20 Thu 5.71 5.74 5.55 ### 24.8 24.8 0.0
2023-Apr-19 Wed 5.85 5.88 5.72 5.74 ### ### 0.4
2023-Apr-18 Tue 5.86 5.88 5.76 5.85 1,972,785 ### 40.3 40.3 0.4
2023-Apr-17 Mon 5.89 ### 5.77 5.86 1,650,825 ### ### ### 0.4
2023-Apr-14 Fri 5.88 ### 5.82 5.84 2,689,481 7,826,389 23.8 23.8 0.4
2023-Apr-13 Thu 5.82 ### 5.72 ### 1,971,947 ### ### ### 0.0
2023-Apr-12 Wed 5.83 5.88 ### 5.84 2,173,157 6,389,081 ### ### 0.4
2023-Apr-11 Tue 5.87 ### 5.75 5.78 2,365,477 6,800,746 ### ### 0.4
2023-Apr-06 Thu ### ### 5.85 ### ### ### 0.0
2023-Apr-05 Wed ### ### 5.88 ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### ### 5.88 5.88 ### ### 0.4
2023-Mar-31 Fri ### 5.83 ### 5.8 ### ### 0.4
2023-Mar-30 Thu 5.51 ### 5.42 ### ### ### 0.0
2023-Mar-29 Wed 5.5 ### 5.46 5.47 30.8 30.8 ###
2023-Mar-28 Tue 5.44 ### 5.43 5.53 74.3 74.3 ###
2023-Mar-27 Mon 5.48 5.48 ### ### ### ### 0.0
2023-Mar-24 Fri 5.49 5.51 ### 5.41 ### ### ###
2023-Mar-23 Thu 5.54 5.57 ### 5.5 2,434,448 ### 31.2 31.2 0.4
2023-Mar-22 Wed ### ### 5.58 5.58 ### ### 0.4
2023-Mar-21 Tue 5.5 ### 5.47 ### ### ### 0.0
2023-Mar-20 Mon 5.58 5.72 ### 5.4 24.3 24.3 0.4
2023-Mar-17 Fri 5.53 5.86 5.41 5.58 ### ### 0.4
2023-Mar-16 Thu 5.71 5.71 ### 5.49 6,797,441 ### ### ### 0.4
2023-Mar-15 Wed 5.87 ### 5.75 5.75 5,745,720 16,518,945 ### ### ###
2023-Mar-14 Tue 6 ### ### 5.7 ### ### 0.4
2023-Mar-13 Mon ### ### 6.57 6.86 9,000,857 ### ### ### 0.5
2023-Mar-10 Fri ### 6.85 6.57 ### 6,361,848 ### 77.2 77.2 0.0
2023-Mar-09 Thu ### 6.685 ### ### 8,993,254 30,059,951 ### ### 0.0
2023-Mar-08 Wed 6.29 ### ### ### 74.5 74.5 0.0
2023-Mar-07 Tue ### ### ### ### 5,309,789 0 91.2 91.2 0.0
2023-Mar-06 Mon ### ### ### ### 20.6 20.6 0.0
2023-Mar-03 Fri ### ### ### 6.2 4,149,475 0 ### ### 0.4
2023-Mar-02 Thu ### 6.22 ### ### ### ### 0.0
2023-Mar-01 Wed 5.82 ### 5.78 ### ### ### 0.0
2023-Feb-28 Tue ### 6.2 5.71 5.86 15.8 15.8 0.4
2023-Feb-27 Mon 6.21 ### ### ### 2,625,225 0 ### ### 0.0
2023-Feb-24 Fri ### ### ### ### 2,116,877 0 66.4 66.4 0.0
2023-Feb-23 Thu 5.84 ### 5.81 ### 2,254,876 ### 90.0 90.0 0.0
2023-Feb-22 Wed 5.71 5.925 ### 5.84 1,704,379 5,049,222 ### ### 0.4
2023-Feb-21 Tue ### 5.77 5.56 ### 1,884,577 10,676,128 ### ### 0.0
2023-Feb-20 Mon ### ### 5.51 5.56 1,329,950 ### 31.4 31.4 0.4
2023-Feb-17 Fri ### ### 5.46 ### 2,348,987 ### 35.2 35.2 0.0
2023-Feb-16 Thu 5.76 ### ### ### ### ### 0.0
2023-Feb-15 Wed 5.75 5.88 5.72 5.77 2,521,770 ### 77.4 77.4 0.4
2023-Feb-14 Tue ### 5.73 ### ### 41.4 41.4 0.0
2023-Feb-13 Mon ### 5.75 5.56 ### 1,682,623 ### ### ### 0.0
2023-Feb-10 Fri ### ### 5.21 5.45 14.1 14.1 ###
2023-Feb-09 Thu ### ### 5.77 5.79 ### ### ###
2023-Feb-08 Wed 6.21 6.26 ### ### ### ### 0.0
2023-Feb-07 Tue ### 6.29 ### ### 3,247,446 ### ### ### 0.0
2023-Feb-06 Mon 5.85 ### 5.83 ### ### ### 0.0
2023-Feb-03 Fri 5.77 ### 5.72 ### 85.0 85.0 0.0


1 2 3 4 5 6 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 2025-06-21 05:39:40 thru 2025-06-21 05:39:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000