| Macro-sector: Commodities | Band: 20 | High52 Price: 257.0 | Mkt_Cap Category: SME |
| Sector: Metals & Mining | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Diversified Metals | Face Value: 10; VWAP21: | Low52 Price: 170.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Metals | Total Equity: 12,940,138 | Low52 Date: | SHP: 54.8 / 4.28 / 1.02 / 39.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 185.0 / 100.0 | Month: 198.6 / 115.1 | Week: 187.45 / 175.0 | Day: 162.2 / 162.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -1.99 | 209.89 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 12 |
| 2 | 10-Jul | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.98 | 214.16 | 13,200 | 10.99 | 13,200 | 10.99 | 0.22 | 26 |
| 3 | 09-Jul | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | -2.00 | 218.49 | 3,600 | 3.00 | 3,600 | 3.00 | 0.06 | 7 |
| 4 | 08-Jul | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.99 | 222.96 | 10,800 | 8.99 | 10,800 | 8.99 | 0.19 | 21 |
| 5 | 07-Jul | 171.50 | 175.85 | 171.50 | 175.80 | 172.94 | 0.46 | 227.49 | 7,200 | 6.00 | 4,800 | 4.00 | 0.08 | 9 |
| 6 | 04-Jul | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.85 | 226.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.00 | 7 |
| 7 | 03-Jul | 180.10 | 180.70 | 176.50 | 176.50 | 177.48 | -2.00 | 228.39 | 9,600 | 7.99 | 9,600 | 7.99 | 0.17 | 19 |
| 8 | 02-Jul | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 0.00 | 233.05 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 9 | 01-Jul | 182.00 | 182.00 | 180.10 | 180.10 | 180.57 | -1.96 | 233.05 | 7,200 | 6.00 | 7,200 | 6.00 | 0.13 | 14 |
| 10 | 30-Jun | 187.45 | 187.45 | 183.70 | 183.70 | 184.46 | -2.00 | 237.71 | 6,000 | 5.00 | 6,000 | 5.00 | 0.11 | 12 |
| 11 | 27-Jun | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | -1.99 | 242.56 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 12 | 26-Jun | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.03 | 247.48 | 2,400 | 2.00 | 2,400 | 2.00 | 0.05 | 5 |
| 13 | 25-Jun | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -1.95 | 247.42 | 4,800 | 4.00 | 4,800 | 4.00 | 0.09 | 9 |
| 14 | 24-Jun | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.13 | 252.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.00 | 23 |
| 15 | 23-Jun | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0.00 | 252.66 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 16 | 20-Jun | 201.50 | 201.50 | 195.25 | 195.25 | 196.81 | -1.98 | 252.66 | 4,800 | 4.00 | 4,800 | 4.00 | 0.09 | 9 |
| 17 | 19-Jun | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.99 | 257.77 | 8,400 | 6.99 | 8,400 | 6.99 | 0.17 | 16 |
| 18 | 18-Jun | 203.50 | 203.50 | 203.25 | 203.25 | 203.34 | -2.00 | 263.01 | 4,800 | 4.00 | 4,800 | 4.00 | 0.10 | 9 |
| 19 | 17-Jun | 208.50 | 208.50 | 207.40 | 207.40 | 207.77 | -1.98 | 268.38 | 3,600 | 3.00 | 3,600 | 3.00 | 0.07 | 7 |
| 20 | 16-Jun | 216.00 | 216.00 | 211.60 | 211.60 | 212.23 | -1.99 | 273.81 | 8,400 | 6.99 | 8,400 | 6.99 | 0.18 | 16 |
| 21 | 13-Jun | 200.00 | 215.90 | 200.00 | 215.90 | 213.98 | 4.98 | 279.38 | 36,000 | 29.98 | 34,800 | 28.98 | 0.74 | 67 |
| 22 | 12-Jun | 205.00 | 205.65 | 195.90 | 205.65 | 204.50 | 4.98 | 266.11 | 74,400 | 61.95 | 74,400 | 61.95 | 1.52 | 144 |
| 23 | 11-Jun | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | 4.98 | 253.50 | 25,200 | 20.98 | 25,200 | 20.98 | 0.49 | 49 |
| 24 | 10-Jun | 182.00 | 186.60 | 182.00 | 186.60 | 186.38 | 4.98 | 241.46 | 73,200 | 60.95 | 73,200 | 60.95 | 1.36 | 142 |
| 25 | 09-Jun | 171.50 | 178.50 | 171.50 | 177.75 | 175.58 | 3.95 | 230.01 | 12,000 | 9.99 | 12,000 | 9.99 | 0.21 | 23 |
| 26 | 05-Jun | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.00 | 221.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 27 | 03-Jun | 174.00 | 174.00 | 170.10 | 171.00 | 171.42 | -4.44 | 221.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.10 | 12 |
| 28 | 02-Jun | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 4.83 | 231.56 | 1,200 | 1.00 | 1,200 | 1.00 | 0.02 | 2 |
| 29 | 30-May | 167.00 | 173.40 | 167.00 | 170.70 | 167.69 | -2.87 | 220.89 | 18,000 | 14.99 | 16,800 | 13.99 | 0.28 | 33 |
| 30 | 29-May | 185.00 | 187.00 | 175.75 | 175.75 | 177.98 | -5.00 | 227.42 | 24,000 | 19.98 | 24,000 | 19.98 | 0.43 | 46 |
| 31 | 28-May | 192.00 | 192.00 | 185.00 | 185.00 | 188.20 | -3.65 | 239.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.11 | 12 |
| 32 | 27-May | 195.30 | 195.30 | 178.60 | 192.00 | 193.18 | 3.23 | 248.00 | 24,000 | 19.98 | 24,000 | 19.98 | 0.46 | 46 |
| 33 | 26-May | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4.49 | 240.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 34 | 23-May | 179.80 | 179.80 | 178.00 | 178.00 | 178.90 | -1.11 | 230.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.04 | 5 |
| 35 | 22-May | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.51 | 232.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.00 | 19 |
| 36 | 21-May | 186.90 | 187.00 | 175.60 | 175.60 | 181.01 | -1.51 | 227.23 | 9,600 | 7.99 | 9,600 | 7.99 | 0.17 | 19 |
| 37 | 20-May | 180.00 | 180.00 | 175.25 | 178.30 | 178.12 | -1.87 | 230.72 | 15,600 | 12.99 | 12,000 | 9.99 | 0.21 | 23 |
| 38 | 19-May | 188.95 | 188.95 | 175.00 | 181.70 | 182.14 | 0.30 | 235.12 | 123,600 | 102.91 | 61,200 | 50.96 | 1.11 | 119 |
| 39 | 16-May | 173.00 | 198.60 | 165.00 | 181.15 | 191.55 | 9.46 | 234.41 | 442,800 | 368.69 | 324,000 | 269.78 | 6.21 | 628 |
| 40 | 15-May | 141.95 | 165.60 | 137.60 | 165.50 | 161.44 | 19.93 | 214.16 | 162,000 | 134.89 | 133,200 | 110.91 | 2.15 | 258 |
| 41 | 14-May | 134.00 | 142.00 | 134.00 | 138.00 | 138.39 | 3.76 | 178.00 | 15,600 | 12.99 | 13,200 | 10.99 | 0.18 | 26 |
| 42 | 12-May | 126.90 | 134.95 | 126.90 | 133.00 | 132.60 | 10.79 | 172.00 | 13,200 | 10.99 | 9,600 | 7.99 | 0.13 | 19 |
| 43 | 09-May | 115.10 | 121.00 | 115.10 | 120.05 | 119.37 | -1.32 | 155.35 | 7,200 | 6.00 | 7,200 | 6.00 | 0.09 | 14 |
| 44 | 06-May | 128.10 | 128.10 | 121.35 | 121.65 | 123.82 | -7.84 | 157.42 | 3,600 | 3.00 | 2,400 | 2.00 | 0.03 | 5 |
| 45 | 05-May | 134.90 | 135.00 | 132.00 | 132.00 | 133.97 | -2.22 | 170.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.05 | 7 |
| 46 | 30-Apr | 136.50 | 136.50 | 135.00 | 135.00 | 135.75 | -0.74 | 174.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.02 | 2 |
| 47 | 28-Apr | 129.95 | 136.00 | 125.10 | 136.00 | 130.77 | 5.43 | 175.00 | 42,000 | 34.97 | 33,600 | 27.98 | 0.44 | 65 |
| 48 | 25-Apr | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.19 | 166.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.00 | 30 |
| 49 | 24-Apr | 122.00 | 135.00 | 122.00 | 128.75 | 129.78 | -5.68 | 166.60 | 38,400 | 31.97 | 33,600 | 27.98 | 0.44 | 65 |
| 50 | 22-Apr | 137.95 | 137.95 | 135.15 | 136.50 | 136.90 | 0.52 | 176.63 | 30,000 | 24.98 | 26,400 | 21.98 | 0.36 | 51 |
| 51 | 21-Apr | 128.90 | 138.00 | 128.60 | 135.80 | 133.26 | 9.52 | 175.73 | 39,600 | 32.97 | 24,000 | 19.98 | 0.32 | 46 |
| 52 | 17-Apr | 122.40 | 124.00 | 122.40 | 124.00 | 123.20 | -3.01 | 160.00 | 2,400 | 2.00 | 1,200 | 1.00 | 0.01 | 2 |
| 53 | 16-Apr | 130.00 | 130.00 | 126.00 | 127.85 | 127.12 | 1.51 | 165.44 | 8,400 | 6.99 | 6,000 | 5.00 | 0.08 | 12 |
| 54 | 15-Apr | 123.05 | 125.95 | 123.05 | 125.95 | 124.41 | -1.87 | 162.98 | 4,800 | 4.00 | 2,400 | 2.00 | 0.03 | 4 |
| 55 | 11-Apr | 133.95 | 135.00 | 125.30 | 128.35 | 130.07 | -1.27 | 166.09 | 70,800 | 58.95 | 38,400 | 31.97 | 0.50 | 68 |
| 56 | 09-Apr | 128.00 | 133.50 | 126.05 | 130.00 | 128.66 | 1.40 | 168.00 | 21,600 | 17.99 | 13,200 | 10.99 | 0.17 | 23 |
| 57 | 08-Apr | 106.90 | 128.20 | 103.00 | 128.20 | 120.21 | 19.98 | 165.89 | 86,400 | 71.94 | 67,200 | 55.95 | 0.81 | 119 |
| 58 | 07-Apr | 108.00 | 113.00 | 105.00 | 106.85 | 108.40 | -6.27 | 138.27 | 24,000 | 19.98 | 15,600 | 12.99 | 0.17 | 28 |
| 59 | 04-Apr | 115.05 | 115.05 | 114.00 | 114.00 | 114.83 | -5.00 | 147.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.07 | 11 |
| 60 | 03-Apr | 110.00 | 120.00 | 110.00 | 120.00 | 115.00 | 8.11 | 155.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.00 | 4 |
| 61 | 02-Apr | 108.50 | 111.00 | 108.00 | 111.00 | 108.88 | 5.71 | 143.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.04 | 6 |
| 62 | 01-Apr | 106.00 | 106.00 | 105.00 | 105.00 | 105.50 | 2.34 | 135.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.03 | 4 |
| 63 | 28-Mar | 106.05 | 106.10 | 100.00 | 102.60 | 104.21 | -3.21 | 132.77 | 57,600 | 47.96 | 51,600 | 42.96 | 0.54 | 91 |
| 64 | 27-Mar | 108.50 | 108.50 | 100.10 | 106.00 | 105.76 | -3.72 | 137.00 | 49,200 | 40.97 | 46,800 | 38.97 | 0.49 | 83 |
| 65 | 26-Mar | 106.65 | 115.50 | 106.65 | 110.10 | 110.85 | -4.14 | 142.47 | 64,800 | 53.96 | 57,600 | 47.96 | 0.64 | 102 |
| 66 | 25-Mar | 115.20 | 115.25 | 111.00 | 114.85 | 114.70 | -0.13 | 148.62 | 114,000 | 94.92 | 112,800 | 93.92 | 1.29 | 200 |
| 67 | 24-Mar | 120.00 | 120.00 | 115.00 | 115.00 | 117.76 | -4.17 | 148.00 | 34,800 | 28.98 | 30,000 | 24.98 | 0.35 | 53 |