Hera Ord Share History

Hera Ord Share Price history. The following table shows end-of-day data 0NVV historical share prices for Hera Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0NVV.L
Share Price 0NVV.L
Charts 0NVV.L
Trades 0NVV.L
History Compare
0NVV.L 0NVV.L
Share News 0NVV.L
RNS 0NVV.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-19	3.20	3.20	3.14	3.20	28,575
2024-04-18	3.15	3.17	3.15	3.17	2,385
2024-04-17	3.13	3.17	3.13	3.13	145,038
2024-04-16	3.16	3.16	3.12	3.13	114
2024-04-15	3.19	3.19	3.15	3.15	70
2024-04-12	3.12	3.21	3.12	3.17	13,825
2024-04-11	3.14	3.15	3.11	3.11	56,321
2024-04-10	3.12	3.20	3.12	3.13	3,413
2024-04-09	3.13	3.13	3.07	3.11	16,696
2024-04-08	3.14	3.15	3.14	3.15	494
2024-04-05	3.19	3.19	3.12	3.15	2,279
2024-04-04	3.17	3.20	3.11	3.17	998,294
2024-04-03	3.23	3.23	3.16	3.17	0
2024-04-02	3.28	3.28	3.24	3.24	28,183
2024-04-01	3.27	3.27	3.27	3.27	0
2024-03-29	3.27	3.27	3.27	3.27	0
2024-03-28	3.30	3.31	3.27	3.27	501,628
2024-03-27	3.29	3.29	3.22	3.28	44,713
2024-03-26	3.34	3.34	3.25	3.26	55,922
2024-03-25	3.28	3.32	3.28	3.32	970
2024-03-22	3.25	3.30	3.25	3.30	170
2024-03-21	3.27	3.31	3.27	3.27	13,457
2024-03-20	3.27	3.28	3.27	3.28	171
2024-03-19	3.31	3.31	3.24	3.26	438
2024-03-18	3.36	3.37	3.33	3.33	582
2024-03-15	3.34	3.38	3.34	3.37	325
2024-03-14	3.34	3.37	3.34	3.37	480,378
2024-03-13	3.34	3.37	3.27	3.34	82,400
2024-03-12	3.34	3.34	3.32	3.32	31,931
2024-03-11	3.35	3.35	3.32	3.33	66,724
2024-03-08	3.31	3.36	3.29	3.36	116,915
2024-03-07	3.27	3.31	3.20	3.31	29,076
2024-03-06	3.28	3.32	3.21	3.29	230,134
2024-03-05	3.19	3.26	3.19	3.26	20,101
2024-03-04	3.24	3.24	3.18	3.19	28
2024-03-01	3.18	3.23	3.18	3.23	328
2024-02-29	3.19	3.22	3.19	3.22	146,703
2024-02-28	3.19	3.20	3.17	3.17	315
2024-02-27	3.18	3.19	3.15	3.19	1,869
2024-02-26	3.22	3.23	3.19	3.19	5,627
2024-02-23	3.23	3.23	3.16	3.22	3,349
2024-02-22	3.24	3.24	3.22	3.22	10,530
2024-02-21	3.21	3.24	3.20	3.24	20,353
2024-02-20	3.17	3.23	3.16	3.23	32,705
2024-02-19	3.12	3.15	3.12	3.15	95,237
2024-02-16	3.17	3.18	3.15	3.15	5,424
2024-02-15	3.16	3.16	3.15	3.15	31,309
2024-02-14	3.14	3.14	3.14	3.14	53
2024-02-13	3.10	3.15	3.08	3.15	4,288
2024-02-12	3.06	3.10	3.06	3.10	55,559
2024-02-09	3.15	3.15	3.02	3.05	823,198
2024-02-08	3.14	3.18	3.14	3.15	16,793
2024-02-07	3.15	3.15	3.08	3.15	61,506
2024-02-06	3.12	3.14	3.11	3.14	11,707
2024-02-05	3.13	3.17	3.07	3.12	31,643
2024-02-02	3.18	3.21	3.17	3.17	11,592
2024-02-01	3.24	3.25	3.18	3.18	6,149
2024-01-31	3.21	3.28	3.21	3.28	155,650
2024-01-30	3.26	3.26	3.19	3.20	88
2024-01-29	3.21	3.23	3.17	3.23	1,616
2024-01-26	3.10	3.21	3.10	3.21	44,916
2024-01-25	2.96	3.09	2.96	3.09	245,019
2024-01-24	2.88	2.96	2.88	2.96	7,338
2024-01-23	2.97	2.97	2.90	2.90	1,443
2024-01-22	2.98	2.99	2.92	2.99	37
2024-01-19	2.97	2.98	2.97	2.97	23,019
2024-01-18	2.96	2.96	2.96	2.96	24,886
2024-01-17	3.00	3.00	2.93	2.96	17,209
2024-01-16	3.02	3.02	3.01	3.01	18,164
2024-01-15	3.04	3.05	3.02	3.02	4,336
2024-01-12	2.99	3.03	2.92	3.03	15,057
2024-01-11	3.05	3.05	2.98	2.98	28,009
2024-01-10	3.01	3.03	3.00	3.03	16,758
2024-01-09	2.99	2.99	2.99	2.99	981
2024-01-08	2.97	2.97	2.97	2.97	8,438
2024-01-05	2.97	2.97	2.94	2.94	273
2024-01-04	2.90	2.95	2.84	2.95	3,158
2024-01-03	2.97	2.97	2.90	2.90	17,425
2024-01-02	2.98	2.99	2.96	2.96	6,037
2024-01-01	2.98	2.98	2.98	2.98	0
2023-12-29	2.96	2.98	2.96	2.98	3,500
2023-12-28	2.98	2.99	2.96	2.96	19,510
2023-12-27	3.01	3.02	2.95	2.98	11,875
2023-12-26	2.99	2.99	2.99	2.99	0
2023-12-25	2.99	2.99	2.99	2.99	0
2023-12-22	3.01	3.01	2.99	2.99	372
2023-12-21	3.02	3.02	3.01	3.01	29,990
2023-12-20	3.00	3.02	2.98	3.01	5,024
2023-12-19	2.99	3.01	2.99	3.01	52,982
2023-12-18	3.01	3.01	2.94	3.00	19,823
2023-12-15	3.02	3.02	3.01	3.01	32,852
2023-12-14	2.95	3.03	2.95	3.03	31,731
2023-12-13	2.92	2.95	2.92	2.95	14,892
2023-12-12	2.94	2.94	2.88	2.93	24,937
2023-12-11	2.97	2.97	2.91	2.96	44,705
2023-12-08	2.91	2.94	2.91	2.94	6,369
2023-12-07	2.89	2.91	2.89	2.91	14,739
2023-12-06	2.92	2.92	2.86	2.91	16,682
2023-12-05	2.89	2.93	2.89	2.93	25,675
2023-12-04	2.89	2.90	2.89	2.90	4,849
2023-12-01	2.89	2.89	2.88	2.88	48,543
2023-11-30	2.91	2.92	2.88	2.88	10,004
2023-11-29	2.92	2.92	2.85	2.91	37,287
2023-11-28	2.89	2.90	2.89	2.89	7,761
2023-11-27	2.85	2.88	2.85	2.88	4,205
2023-11-24	2.83	2.86	2.83	2.86	3,009
2023-11-23	2.85	2.85	2.85	2.85	52,602
2023-11-22	2.84	2.86	2.84	2.86	518,045
2023-11-21	2.85	2.87	2.84	2.84	1,000
2023-11-20	2.84	2.85	2.78	2.85	15,884
2023-11-17	2.85	2.86	2.79	2.86	48,272
2023-11-16	2.81	2.86	2.81	2.83	46,600
2023-11-15	2.78	2.80	2.78	2.80	10,998
2023-11-14	2.67	2.77	2.67	2.77	261,977
2023-11-13	2.66	2.67	2.65	2.67	541,439
2023-11-10	2.68	2.69	2.60	2.65	8,018
2023-11-09	2.67	2.72	2.67	2.67	18,710
2023-11-08	2.73	2.73	2.63	2.68	37,401
2023-11-07	2.72	2.74	2.71	2.74	53,794
2023-11-06	2.75	2.76	2.72	2.72	4,945
2023-11-03	2.76	2.78	2.76	2.78	25,382
2023-11-02	2.68	2.77	2.68	2.77	69,552
2023-11-01	2.64	2.69	2.64	2.69	7,997
2023-10-31	2.60	2.64	2.54	2.64	13,713
2023-10-30	2.57	2.57	2.51	2.57	9,420
2023-10-27	2.56	2.57	2.54	2.57	33,769
2023-10-26	2.52	2.56	2.52	2.56	182,851
2023-10-25	2.58	2.58	2.52	2.52	113,440
2023-10-24	2.54	2.56	2.54	2.56	11,528
2023-10-23	2.58	2.58	2.51	2.53	342,632
2023-10-20	2.58	2.60	2.57	2.57	75,951
2023-10-19	2.62	2.62	2.59	2.60	13,952
2023-10-18	2.62	2.63	2.60	2.60	14,900
2023-10-17	2.62	2.65	2.62	2.62	14,027
2023-10-16	2.61	2.63	2.56	2.62	15,891
2023-10-13	2.61	2.61	2.55	2.60	728
2023-10-12	2.62	2.62	2.56	2.62	108,745
2023-10-11	2.61	2.61	2.58	2.60	45,707
2023-10-10	2.54	2.59	2.54	2.59	46,492
2023-10-09	2.55	2.56	2.52	2.56	1,120,358
2023-10-06	2.57	2.58	2.49	2.52	919,059
2023-10-05	2.56	2.56	2.52	2.55	93,062
2023-10-04	2.49	2.54	2.49	2.54	12,506
2023-10-03	2.53	2.53	2.49	2.49	46,051
2023-10-02	2.61	2.61	2.51	2.51	13,977
2023-09-29	2.59	2.62	2.59	2.62	62,953
2023-09-28	2.62	2.62	2.58	2.58	28,005
2023-09-27	2.67	2.67	2.61	2.63	48,796
2023-09-26	2.66	2.70	2.61	2.70	2,238
2023-09-25	2.72	2.73	2.66	2.69	7,119
2023-09-22	2.74	2.77	2.69	2.71	18,460
2023-09-21	2.89	2.90	2.79	2.79	33,115
2023-09-20	2.88	2.88	2.88	2.88	10,987
2023-09-19	2.88	2.90	2.85	2.90	3,813
2023-09-18	2.91	2.92	2.85	2.85	54,712
2023-09-15	2.96	2.98	2.90	2.92	500,771
2023-09-14	2.87	2.94	2.87	2.94	25,711
2023-09-13	2.88	2.88	2.82	2.88	10,285
2023-09-12	2.84	2.85	2.84	2.85	40,015
2023-09-11	2.81	2.86	2.81	2.86	80,889
2023-09-08	2.83	2.84	2.77	2.81	2,898,804
2023-09-07	2.73	2.81	2.72	2.81	63,023
2023-09-06	2.77	2.77	2.74	2.74	8,091
2023-09-05	2.78	2.79	2.76	2.76	2,531
2023-09-04	2.80	2.81	2.74	2.78	400
2023-09-01	2.78	2.79	2.78	2.79	6,811
2023-08-31	2.79	2.79	2.78	2.78	9,182
2023-08-30	2.79	2.79	2.73	2.78	19,340
2023-08-29	2.75	2.79	2.75	2.79	299,817
2023-08-28	2.76	2.76	2.76	2.76	0
2023-08-25	2.71	2.76	2.71	2.76	1,627
2023-08-24	2.71	2.73	2.65	2.73	5,477
2023-08-23	2.62	2.68	2.62	2.68	15,009
2023-08-22	2.62	2.62	2.62	2.62	31,774
2023-08-21	2.61	2.65	2.61	2.62	16,206
2023-08-18	2.58	2.61	2.53	2.61	25,429
2023-08-17	2.63	2.63	2.59	2.59	95,629
2023-08-16	2.62	2.65	2.56	2.62	71,243
2023-08-15	2.67	2.67	2.67	2.68	0
2023-08-14	2.67	2.68	2.67	2.68	113,734
2023-08-11	2.69	2.69	2.66	2.66	4,732
2023-08-10	2.66	2.70	2.66	2.70	78,697
2023-08-09	2.64	2.68	2.64	2.66	886
2023-08-08	2.60	2.66	2.60	2.64	1,703
2023-08-07	2.67	2.67	2.57	2.57	71,737
2023-08-04	2.75	2.75	2.68	2.68	90,534
2023-08-03	2.75	2.75	2.71	2.71	29,250
2023-08-02	2.81	2.81	2.78	2.78	6,550
2023-08-01	2.85	2.86	2.82	2.82	31,166
2023-07-31	2.84	2.84	2.83	2.83	18,213
2023-07-28	2.87	2.88	2.82	2.82	1,602
2023-07-27	2.80	2.88	2.80	2.85	15,849
2023-07-26	2.79	2.80	2.73	2.80	9,378
2023-07-25	2.78	2.79	2.78	2.79	12,753
2023-07-24	2.75	2.79	2.75	2.79	44,711
2023-07-21	2.74	2.75	2.68	2.75	13,483
2023-07-20	2.73	2.74	2.68	2.74	1,200
2023-07-19	2.70	2.73	2.70	2.73	13,240
2023-07-18	2.70	2.70	2.65	2.70	7,105
2023-07-17	2.70	2.72	2.70	2.72	1,630
2023-07-14	2.71	2.71	2.71	2.71	31,934
2023-07-13	2.68	2.71	2.68	2.71	102
2023-07-12	2.65	2.67	2.65	2.67	29,242
2023-07-11	2.64	2.64	2.58	2.64	118
2023-07-10	2.61	2.62	2.60	2.62	2,774
2023-07-07	2.62	2.62	2.57	2.59	416
2023-07-06	2.68	2.68	2.61	2.61	21,101
2023-07-05	2.72	2.72	2.66	2.68	278,904
2023-07-04	2.74	2.75	2.74	2.74	5,281
2023-07-03	2.73	2.76	2.73	2.76	8,135
2023-06-30	2.72	2.72	2.72	2.72	14,452
2023-06-29	2.74	2.74	2.73	2.73	45,622
2023-06-28	2.72	2.73	2.72	2.73	117,511
2023-06-27	2.73	2.74	2.71	2.71	379,005
2023-06-26	2.74	2.74	2.68	2.73	97,395
2023-06-23	2.71	2.76	2.70	2.76	20,804
2023-06-22	2.72	2.73	2.66	2.73	60,525
2023-06-21	2.75	2.75	2.71	2.75	18,207
2023-06-20	2.76	2.76	2.73	2.73	2,689
2023-06-19	2.78	2.78	2.72	2.75	18
2023-06-16	2.85	2.90	2.85	2.90	323,355
2023-06-15	2.89	2.89	2.87	2.87	19,781
2023-06-14	2.89	2.89	2.88	2.88	2,714
2023-06-13	2.90	2.92	2.88	2.88	3,026
2023-06-12	2.90	2.92	2.89	2.89	188,408
2023-06-09	2.90	2.92	2.89	2.89	3,034
2023-06-08	2.89	2.90	2.89	2.89	9,078
2023-06-07	2.88	2.91	2.86	2.86	0
2023-06-06	2.87	2.89	2.85	2.88	4,570
2023-06-05	2.94	2.94	2.88	2.90	243
2023-06-02	2.93	2.95	2.92	2.95	751
2023-06-01	2.95	2.95	2.92	2.92	11,024
2023-05-31	2.92	2.96	2.86	2.93	80,811
2023-05-30	2.91	2.95	2.91	2.95	1,277
2023-05-29	2.92	2.92	2.92	2.92	0
2023-05-26	2.87	2.92	2.81	2.92	160
2023-05-25	2.87	2.88	2.87	2.88	225
2023-05-24	2.97	2.97	2.87	2.87	6,606
2023-05-23	2.99	2.99	2.97	2.97	10,436
2023-05-22	2.95	2.98	2.89	2.98	11,850
2023-05-19	2.87	2.95	2.87	2.95	315
2023-05-18	3.01	3.01	2.88	2.88	237,982
2023-05-17	3.03	3.04	2.98	2.98	36,221
2023-05-16	3.04	3.07	3.04	3.04	97,329
2023-05-15	3.00	3.05	3.00	3.05	143,612
2023-05-12	2.97	2.99	2.97	2.99	42,294
2023-05-11	2.86	2.97	2.86	2.97	18,633
2023-05-10	2.86	2.86	2.85	2.85	14,724
2023-05-09	2.86	2.86	2.82	2.85	17,678
2023-05-08	2.81	2.81	2.81	2.81	0
2023-05-05	2.78	2.81	2.72	2.81	4,307
2023-05-04	2.78	2.78	2.72	2.76	842
2023-05-03	2.74	2.76	2.68	2.76	10,500
2023-05-02	2.82	2.82	2.76	2.76	923
2023-05-01	2.80	2.80	2.80	2.80	0
2023-04-28	2.78	2.80	2.77	2.80	3,741
2023-04-27	2.71	2.80	2.71	2.80	1,181
2023-04-26	2.66	2.71	2.60	2.70	101,236
2023-04-25	2.70	2.70	2.67	2.67	7,550
2023-04-24	2.69	2.70	2.69	2.70	10,985
2023-04-21	2.70	2.72	2.64	2.72	514
2023-04-20	2.71	2.71	2.70	2.70	37,721
2023-04-19	2.64	2.70	2.64	2.70	5,431
2023-04-18	2.66	2.66	2.63	2.65	142,448
2023-04-17	2.63	2.66	2.63	2.66	46,495
2023-04-14	2.70	2.73	2.64	2.64	329,308
2023-04-13	2.76	2.76	2.71	2.71	27,447
2023-04-12	2.71	2.74	2.71	2.74	16,467
2023-04-11	2.72	2.72	2.71	2.71	2,573
2023-04-10	2.71	2.71	2.71	2.71	0
2023-04-07	2.71	2.71	2.71	2.71	0
2023-04-06	2.65	2.71	2.60	2.71	545
2023-04-05	2.60	2.63	2.60	2.63	5,013
2023-04-04	2.59	2.61	2.58	2.61	23,842
2023-04-03	2.60	2.61	2.58	2.58	29,176
2023-03-31	2.58	2.61	2.58	2.61	318,054
2023-03-30	2.56	2.59	2.50	2.59	196,774
2023-03-29	2.51	2.54	2.49	2.54	0
2023-03-28	2.52	2.53	2.49	2.49	79,978
2023-03-27	2.53	2.53	2.48	2.53	159,568
2023-03-24	2.51	2.51	2.46	2.50	88,855
2023-03-23	2.52	2.53	2.46	2.53	32,963
2023-03-22	2.53	2.56	2.47	2.50	740,156
2023-03-21	2.48	2.51	2.43	2.51	11,835
2023-03-20	2.38	2.45	2.33	2.45	80,761
2023-03-17	2.43	2.45	2.38	2.40	147,979
2023-03-16	2.44	2.44	2.39	2.43	38,063
2023-03-15	2.44	2.44	2.39	2.44	68,920
2023-03-14	2.39	2.41	2.34	2.41	62,009
2023-03-13	2.40	2.40	2.32	2.39	7,612
2023-03-10	2.41	2.41	2.36	2.38	43,353
2023-03-09	2.46	2.46	2.41	2.44	39,834
2023-03-08	2.48	2.48	2.43	2.45	42,794
2023-03-07	2.52	2.54	2.52	2.52	170,990
2023-03-06	2.53	2.53	2.47	2.53	24,829
2023-03-03	2.49	2.51	2.44	2.51	48,337
2023-03-02	2.45	2.49	2.40	2.49	41,990
2023-03-01	2.51	2.51	2.46	2.48	14,786
2023-02-28	2.55	2.55	2.50	2.53	61,229
2023-02-27	2.53	2.56	2.48	2.56	28,210
2023-02-24	2.54	2.54	2.53	2.53	33,768
2023-02-23	2.55	2.55	2.49	2.53	27,566
2023-02-22	2.55	2.55	2.50	2.53	51,693
2023-02-21	2.60	2.60	2.54	2.56	261,417
2023-02-20	2.62	2.62	2.57	2.60	504,291
2023-02-17	2.60	2.62	2.54	2.62	188,481
2023-02-16	2.60	2.63	2.56	2.59	6,261
2023-02-15	2.60	2.60	2.54	2.59	11,147
2023-02-14	2.59	2.60	2.54	2.60	25,351
2023-02-13	2.63	2.63	2.57	2.60	327,158
2023-02-10	2.68	2.68	2.62	2.65	48,477
2023-02-09	2.74	2.74	2.67	2.69	218,108
2023-02-08	2.73	2.75	2.67	2.75	18,840
2023-02-07	2.67	2.71	2.67	2.71	21,479
2023-02-06	2.64	2.66	2.58	2.66	4,660
2023-02-03	2.70	2.70	2.65	2.65	35,809
2023-02-02	2.65	2.72	2.65	2.72	30,648
2023-02-01	2.65	2.67	2.60	2.64	10,487
2023-01-31	2.66	2.66	2.60	2.64	62,999
2023-01-30	2.69	2.69	2.63	2.66	16,011
2023-01-27	2.73	2.73	2.67	2.72	1
2023-01-26	2.74	2.74	2.69	2.71	35,260
2023-01-25	2.70	2.70	2.67	2.70	4,644
2023-01-24	2.69	2.69	2.67	2.69	4,304
2023-01-23	2.69	2.69	2.63	2.67	12,322
2023-01-20	2.69	2.69	2.63	2.65	2,294
2023-01-19	2.72	2.73	2.67	2.70	172
2023-01-18	2.75	2.75	2.71	2.71	18,801
2023-01-17	2.74	2.77	2.73	2.73	29,692
2023-01-16	2.78	2.78	2.72	2.75	30,768
2023-01-13	2.79	2.81	2.73	2.78	13,312
2023-01-12	2.78	2.78	2.72	2.78	7,622
2023-01-11	2.64	2.74	2.58	2.74	3,330
2023-01-10	2.64	2.64	2.59	2.63	17,980
2023-01-09	2.62	2.63	2.56	2.63	149,418
2023-01-06	2.59	2.63	2.53	2.63	18,435
2023-01-05	2.68	2.68	2.62	2.62	21,234
2023-01-04	2.62	2.69	2.57	2.69	18,024
2023-01-03	2.58	2.61	2.53	2.61	65,800
2023-01-02	2.54	2.54	2.54	2.54	0
2022-12-30	2.55	2.55	2.51	2.54	10,696
2022-12-29	2.49	2.53	2.48	2.53	130,008
2022-12-28	2.56	2.56	2.50	2.50	16,232
2022-12-27	2.53	2.53	2.53	2.53	0
2022-12-26	2.53	2.53	2.53	2.53	0
2022-12-23	2.54	2.54	2.49	2.53	7,783
2022-12-22	2.58	2.60	2.52	2.54	48,010
2022-12-21	2.54	2.56	2.49	2.56	7,898
2022-12-20	2.55	2.55	2.55	2.55	26,855
2022-12-19	2.56	2.59	2.50	2.59	26,642
2022-12-16	2.61	2.64	2.56	2.58	211,046
2022-12-15	2.72	2.72	2.63	2.63	36,949
2022-12-14	2.77	2.77	2.71	2.76	34,005
2022-12-13	2.78	2.82	2.74	2.79	47,812
2022-12-12	2.81	2.82	2.75	2.79	56,676
2022-12-09	2.82	2.83	2.76	2.82	16,614
2022-12-08	2.74	2.80	2.74	2.80	41,348
2022-12-07	2.70	2.74	2.64	2.74	27,550
2022-12-06	2.68	2.70	2.63	2.70	382,319
2022-12-05	2.68	2.68	2.68	2.68	10,308
2022-12-02	2.66	2.69	2.60	2.69	6,629
2022-12-01	2.66	2.69	2.60	2.66	40,191
2022-11-30	2.66	2.68	2.61	2.65	127,318
2022-11-29	2.64	2.66	2.59	2.66	25,490
2022-11-28	2.65	2.65	2.59	2.65	4,016
2022-11-25	2.65	2.65	2.59	2.65	21,195
2022-11-24	2.63	2.63	2.57	2.62	7,803
2022-11-23	2.61	2.61	2.55	2.59	252,964
2022-11-22	2.61	2.62	2.56	2.62	5,129
2022-11-21	2.63	2.63	2.57	2.60	15,126
2022-11-18	2.63	2.63	2.58	2.63	208,094
2022-11-17	2.65	2.65	2.59	2.61	95,021
2022-11-16	2.60	2.63	2.55	2.63	394,778
2022-11-15	2.59	2.60	2.53	2.59	36,613
2022-11-14	2.62	2.62	2.56	2.57	166,198
2022-11-11	2.64	2.65	2.58	2.59	110,366
2022-11-10	2.56	2.61	2.50	2.60	32,916
2022-11-09	2.53	2.59	2.48	2.58	15,206
2022-11-08	2.46	2.51	2.41	2.51	44,128
2022-11-07	2.45	2.51	2.40	2.48	86,168
2022-11-04	2.41	2.48	2.36	2.48	239,433
2022-11-03	2.38	2.42	2.33	2.42	160,975
2022-11-02	2.43	2.43	2.38	2.42	7,683
2022-11-01	2.42	2.46	2.41	2.41	100,017
2022-10-31	2.40	2.44	2.35	2.44	32,798
2022-10-28	2.37	2.45	2.32	2.43	156,440
2022-10-27	2.28	2.39	2.27	2.39	127,376
2022-10-26	2.26	2.30	2.21	2.28	24,668
2022-10-25	2.18	2.25	2.14	2.25	33,309
2022-10-24	2.12	2.16	2.11	2.16	69,573
2022-10-21	2.10	2.11	2.06	2.09	63,490
2022-10-20	2.11	2.12	2.06	2.12	3,558
2022-10-19	2.12	2.12	2.08	2.10	27,254
2022-10-18	2.13	2.15	2.09	2.15	8,825
2022-10-17	2.08	2.12	2.03	2.12	24,288
2022-10-14	2.07	2.10	2.02	2.07	113,554
2022-10-13	2.01	2.06	1.96	2.03	31,739
2022-10-12	2.04	2.06	2.00	2.02	12,226
2022-10-11	2.10	2.10	2.04	2.04	109,091
2022-10-10	2.05	2.11	2.01	2.11	10,371
2022-10-07	2.04	2.13	2.00	2.07	9,220
2022-10-06	2.17	2.17	2.07	2.07	3,186
2022-10-05	2.26	2.26	2.17	2.17	8,036
2022-10-04	2.24	2.26	2.19	2.26	18,329
2022-10-03	2.15	2.19	2.11	2.19	34,469
2022-09-30	2.18	2.21	2.13	2.19	621,984
2022-09-29	2.15	2.18	2.11	2.18	27,936
2022-09-28	2.12	2.18	2.07	2.18	18,470
2022-09-27	2.27	2.27	2.16	2.16	24,750
2022-09-26	2.22	2.26	2.17	2.26	5,330
2022-09-23	2.30	2.30	2.22	2.25	88,090
2022-09-22	2.32	2.32	2.27	2.31	5,437
2022-09-21	2.36	2.36	2.31	2.34	3,110
2022-09-20	2.39	2.39	2.34	2.36	119,368
2022-09-19	2.40	2.40	2.40	2.40	0
2022-09-16	2.39	2.40	2.34	2.40	80,000
2022-09-15	2.43	2.43	2.37	2.43	117,877
2022-09-14	2.51	2.51	2.42	2.42	124,569
2022-09-13	2.56	2.58	2.52	2.52	16,282
2022-09-12	2.50	2.54	2.45	2.54	47,215
2022-09-09	2.38	2.46	2.33	2.46	35,086
2022-09-08	2.43	2.44	2.35	2.40	529,958
2022-09-07	2.33	2.42	2.28	2.42	21,458
2022-09-06	2.45	2.49	2.33	2.35	126,027
2022-09-05	2.49	2.49	2.44	2.48	17,199
2022-09-02	2.51	2.51	2.45	2.51	25,685
2022-09-01	2.47	2.51	2.42	2.51	509,921
2022-08-31	2.68	2.68	2.52	2.52	151,810
2022-08-30	2.63	2.66	2.63	2.66	285,262
2022-08-29	2.70	2.70	2.70	2.70	0
2022-08-26	2.73	2.73	2.67	2.70	77,088
2022-08-25	2.72	2.73	2.66	2.70	11,632
2022-08-24	2.72	2.73	2.67	2.72	3,720
2022-08-23	2.71	2.74	2.65	2.74	25,822
2022-08-22	2.74	2.77	2.68	2.74	5,153
2022-08-19	2.73	2.76	2.68	2.76	0
2022-08-18	2.77	2.78	2.71	2.75	63,864
2022-08-17	2.80	2.80	2.74	2.77	0
2022-08-16	2.81	2.81	2.75	2.81	149,784
2022-08-15	2.78	2.78	2.78	2.78	0
2022-08-12	2.77	2.78	2.71	2.78	324
2022-08-11	2.77	2.78	2.71	2.75	161,377
2022-08-10	2.76	2.78	2.70	2.78	8,240
2022-08-09	2.76	2.79	2.70	2.74	168
2022-08-08	2.77	2.78	2.71	2.78	205,371
2022-08-05	2.84	2.84	2.74	2.74	1,450
2022-08-04	2.85	2.85	2.79	2.82	0
2022-08-03	2.76	2.83	2.69	2.83	15,981
2022-08-02	2.74	2.76	2.68	2.76	3,178
2022-08-01	2.81	2.81	2.75	2.77	17,272
2022-07-29	2.78	2.82	2.72	2.79	8,418
2022-07-28	2.75	2.78	2.69	2.78	33,303
2022-07-27	2.72	2.75	2.66	2.74	88,382
2022-07-26	2.73	2.73	2.68	2.70	64,507
2022-07-25	2.70	2.74	2.65	2.74	25,911
2022-07-22	2.69	2.73	2.63	2.73	35,961
2022-07-21	2.68	2.71	2.62	2.69	116,444
2022-07-20	2.75	2.75	2.69	2.70	564,890
2022-07-19	2.68	2.74	2.63	2.74	8,272
2022-07-18	2.66	2.71	2.59	2.68	25,643
2022-07-15	2.65	2.69	2.59	2.66	7,154
2022-07-14	2.67	2.67	2.58	2.61	60,202
2022-07-13	2.81	2.81	2.68	2.68	17,654
2022-07-12	2.78	2.78	2.72	2.78	199,940
2022-07-11	2.79	2.80	2.73	2.80	2,004
2022-07-08	2.82	2.83	2.76	2.83	195,550
2022-07-07	2.78	2.81	2.72	2.81	518,263
2022-07-06	2.74	2.79	2.69	2.79	64,016
2022-07-05	2.82	2.82	2.75	2.75	24,433
2022-07-04	2.81	2.82	2.79	2.79	553,986
2022-07-01	2.74	2.83	2.68	2.83	322,965
2022-06-30	2.76	2.81	2.76	2.78	29,857
2022-06-29	2.81	2.81	2.75	2.80	12,302
2022-06-28	2.80	2.83	2.74	2.80	119,464
2022-06-27	2.79	2.80	2.73	2.77	343,301
2022-06-24	2.72	2.79	2.66	2.79	2,166
2022-06-23	2.64	2.70	2.57	2.68	8,642
2022-06-22	2.62	2.63	2.55	2.63	13,511
2022-06-21	2.71	2.71	2.65	2.65	23,298
2022-06-20	2.78	2.78	2.67	2.67	57,303
2022-06-17	2.83	2.86	2.77	2.83	15,231
2022-06-16	2.89	2.90	2.81	2.84	46,349
2022-06-15	2.86	2.92	2.80	2.89	575,942
2022-06-14	2.87	2.91	2.78	2.81	39,926
2022-06-13	2.97	2.97	2.85	2.85	48,762
2022-06-10	3.20	3.21	2.97	3.00	106,762
2022-06-09	3.36	3.36	3.25	3.25	22,709
2022-06-08	3.36	3.36	3.29	3.35	30,596
2022-06-07	3.37	3.38	3.30	3.38	46,592
2022-06-06	3.34	3.34	3.34	3.34	278,843
2022-06-03	3.43	3.43	3.43	3.43	0
2022-06-02	3.43	3.43	3.43	3.43	0
2022-06-01	3.48	3.51	3.41	3.43	1,310,891
2022-05-31	3.49	3.49	3.42	3.46	31,481
2022-05-30	3.55	3.55	3.47	3.48	267,222
2022-05-27	3.59	3.59	3.54	3.54	176,334
2022-05-26	3.56	3.64	3.48	3.57	43,096
2022-05-25	3.55	3.55	3.47	3.54	8,040
2022-05-24	3.54	3.56	3.47	3.52	6,413
2022-05-23	3.49	3.54	3.42	3.54	556,320
2022-05-20	3.44	3.53	3.37	3.46	71,572
2022-05-19	3.48	3.49	3.40	3.45	17,447
2022-05-18	3.46	3.53	3.38	3.49	12,217
2022-05-17	3.51	3.51	3.43	3.43	179,182
2022-05-16	3.38	3.53	3.31	3.53	48,283
2022-05-13	3.39	3.41	3.32	3.37	104,645
2022-05-12	3.51	3.54	3.37	3.37	121,837
2022-05-11	3.54	3.58	3.46	3.58	114,729
2022-05-10	3.51	3.55	3.43	3.55	3,134
2022-05-09	3.52	3.55	3.44	3.48	431,076
2022-05-06	3.61	3.61	3.53	3.53	18,189
2022-05-05	3.60	3.60	3.52	3.60	19,168
2022-05-04	3.53	3.56	3.44	3.56	122,794
2022-05-03	3.52	3.55	3.44	3.55	15,908
2022-05-02	3.59	3.59	3.59	3.59	0
2022-04-29	3.61	3.61	3.52	3.59	3,141
2022-04-28	3.59	3.59	3.52	3.59	42,071
2022-04-27	3.58	3.58	3.50	3.55	152,176
2022-04-26	3.63	3.63	3.55	3.62	88,900
2022-04-25	3.60	3.61	3.52	3.61	24,547
2022-04-22	3.59	3.59	3.51	3.59	39,637
2022-04-21	3.63	3.65	3.55	3.58	23,683
2022-04-20	3.55	3.68	3.47	3.68	101,347
2022-04-19	3.58	3.62	3.50	3.58	26,094
2022-04-18	3.58	3.58	3.58	3.58	0
2022-04-15	3.58	3.58	3.58	3.58	0
2022-04-14	3.59	3.59	3.52	3.58	146
2022-04-13	3.64	3.64	3.60	3.60	24,744
2022-04-12	3.62	3.64	3.54	3.61	86,805
2022-04-11	3.62	3.68	3.55	3.68	87,970
2022-04-08	3.57	3.62	3.50	3.62	41,197
2022-04-07	3.45	3.54	3.37	3.54	41,545
2022-04-06	3.39	3.41	3.32	3.41	101,439
2022-04-05	3.38	3.38	3.31	3.38	8,020
2022-04-04	3.38	3.40	3.30	3.40	0
2022-04-01	3.36	3.36	3.29	3.36	36,366
2022-03-31	3.37	3.39	3.30	3.36	238,792
2022-03-30	3.36	3.37	3.29	3.33	376,151
2022-03-29	3.38	3.38	3.31	3.38	4,432
2022-03-28	3.32	3.38	3.24	3.34	85,857
2022-03-25	3.27	3.32	3.20	3.28	5,624
2022-03-24	3.32	3.32	3.23	3.28	322,593
2022-03-23	3.41	3.41	3.32	3.32	224,060
2022-03-22	3.39	3.39	3.38	3.38	42,600
2022-03-21	3.33	3.40	3.25	3.40	3,066
2022-03-18	3.37	3.38	3.30	3.34	23,293
2022-03-17	3.34	3.35	3.26	3.35	28,559
2022-03-16	3.40	3.40	3.30	3.30	51,032
2022-03-15	3.32	3.37	3.25	3.37	23,845
2022-03-14	3.39	3.42	3.32	3.35	27,128
2022-03-11	3.38	3.44	3.31	3.40	184,811
2022-03-10	3.38	3.41	3.31	3.41	30,029
2022-03-09	3.35	3.41	3.28	3.38	7,982
2022-03-08	3.18	3.35	3.11	3.28	15,791
2022-03-07	3.11	3.24	3.01	3.24	13,778
2022-03-04	3.26	3.27	3.19	3.21	12,552
2022-03-03	3.31	3.33	3.24	3.26	29,417
2022-03-02	3.33	3.36	3.25	3.28	55,513
2022-03-01	3.46	3.46	3.39	3.39	16,950
2022-02-28	3.33	3.45	3.26	3.45	43,250
2022-02-25	3.28	3.35	3.21	3.35	6,912
2022-02-24	3.23	3.28	3.16	3.28	190,976
2022-02-23	3.32	3.38	3.25	3.34	32,278
2022-02-22	3.24	3.32	3.17	3.32	14,499
2022-02-21	3.36	3.37	3.29	3.29	21,557
2022-02-18	3.36	3.38	3.28	3.34	14,196
2022-02-17	3.40	3.40	3.33	3.36	12,086
2022-02-16	3.42	3.42	3.34	3.42	4,916
2022-02-15	3.37	3.40	3.30	3.40	5,130
2022-02-14	3.41	3.41	3.33	3.40	81,821
2022-02-11	3.46	3.47	3.38	3.47	2,614
2022-02-10	3.46	3.49	3.38	3.49	1,666
2022-02-09	3.42	3.49	3.34	3.45	450
2022-02-08	3.48	3.49	3.40	3.48	0
2022-02-07	3.65	3.65	3.45	3.48	15,370
2022-02-04	3.72	3.73	3.63	3.65	48,105
2022-02-03	3.71	3.72	3.62	3.72	8,336
2022-02-02	3.68	3.69	3.60	3.69	15,859
2022-02-01	3.69	3.69	3.61	3.69	17,003
2022-01-31	3.67	3.72	3.58	3.68	6,271
2022-01-28	3.60	3.66	3.52	3.62	123,243
2022-01-27	3.51	3.61	3.46	3.61	37,902
2022-01-26	3.48	3.50	3.48	3.50	9,263
2022-01-25	3.46	3.48	3.39	3.45	52,857
2022-01-24	3.47	3.47	3.40	3.43	4,186
2022-01-21	3.50	3.50	3.42	3.50	141,201
2022-01-20	3.49	3.51	3.41	3.51	52,791
2022-01-19	3.48	3.48	3.45	3.45	2,464
2022-01-18	3.51	3.51	3.47	3.47	18,069
2022-01-17	3.55	3.55	3.47	3.51	16,935
2022-01-14	3.52	3.52	3.44	3.51	164,894
2022-01-13	3.54	3.55	3.45	3.54	62,463
2022-01-12	3.58	3.58	3.50	3.53	37,746
2022-01-11	3.61	3.62	3.54	3.58	125,294
2022-01-10	3.58	3.61	3.58	3.58	275,783
2022-01-07	3.57	3.58	3.57	3.58	612
2022-01-06	3.61	3.61	3.53	3.61	54,138
2022-01-05	3.67	3.67	3.59	3.66	384,396
2022-01-04	3.72	3.72	3.64	3.67	11,636
2022-01-03	3.68	3.68	3.68	3.68	0
2021-12-31	3.68	3.68	3.68	3.68	0
2021-12-30	3.67	3.68	3.59	3.68	97,391
2021-12-29	3.67	3.67	3.59	3.67	16,896
2021-12-28	3.59	3.59	3.59	3.59	0
2021-12-27	3.59	3.59	3.59	3.59	0
2021-12-24	3.59	3.59	3.59	3.59	0
2021-12-23	3.60	3.60	3.53	3.59	870
2021-12-22	3.58	3.60	3.50	3.57	52,920
2021-12-21	3.57	3.57	3.49	3.56	21,658
2021-12-20	3.50	3.54	3.43	3.54	3,030
2021-12-17	3.54	3.57	3.46	3.57	145,448
2021-12-16	3.57	3.57	3.48	3.55	78,659
2021-12-15	3.54	3.56	3.47	3.56	260,361
2021-12-14	3.53	3.55	3.45	3.55	13,652
2021-12-13	3.55	3.55	3.47	3.51	68
2021-12-10	3.53	3.54	3.45	3.54	6,991
2021-12-09	3.52	3.54	3.44	3.54	85,800
2021-12-08	3.57	3.57	3.49	3.56	1,316
2021-12-07	3.55	3.55	3.48	3.54	29,860
2021-12-06	3.44	3.52	3.37	3.52	3,326
2021-12-03	3.43	3.45	3.36	3.41	1,542
2021-12-02	3.46	3.46	3.39	3.42	18,823
2021-12-01	3.43	3.47	3.36	3.47	6,184
2021-11-30	3.35	3.42	3.27	3.42	50,147
2021-11-29	3.41	3.44	3.34	3.41	7,748
2021-11-26	3.45	3.45	3.38	3.41	19,143
2021-11-25	3.55	3.56	3.47	3.52	8,392
2021-11-24	3.54	3.54	3.46	3.54	11,034
2021-11-23	3.56	3.58	3.48	3.54	1,270
2021-11-22	3.59	3.59	3.52	3.58	17,207
2021-11-19	3.63	3.63	3.56	3.58	7,477
2021-11-18	3.57	3.61	3.49	3.61	206,515
2021-11-17	3.63	3.63	3.55	3.58	79,858
2021-11-16	3.64	3.64	3.56	3.64	50,945
2021-11-15	3.61	3.66	3.53	3.66	1,368
2021-11-12	3.56	3.58	3.49	3.58	125,388
2021-11-11	3.64	3.64	3.56	3.56	273,594
2021-11-10	3.64	3.66	3.57	3.62	45,720
2021-11-09	3.65	3.66	3.57	3.66	12,022
2021-11-08	3.68	3.69	3.65	3.65	49,053
2021-11-05	3.63	3.70	3.63	3.66	9,482
2021-11-04	3.60	3.61	3.52	3.61	114,317
2021-11-03	3.53	3.57	3.53	3.57	0
2021-11-02	3.56	3.56	3.48	3.55	365,000
2021-11-01	3.55	3.57	3.48	3.53	1,070
2021-10-29	3.55	3.55	3.48	3.54	7,018
2021-10-28	3.58	3.59	3.51	3.55	139,801
2021-10-27	3.58	3.62	3.51	3.58	408,561
2021-10-26	3.57	3.59	3.49	3.59	5,955
2021-10-25	3.62	3.62	3.54	3.57	23,521
2021-10-22	3.58	3.60	3.50	3.60	4,854
2021-10-21	3.54	3.57	3.46	3.57	15,128
2021-10-20	3.48	3.53	3.41	3.53	0
2021-10-19	3.46	3.46	3.39	3.45	340
2021-10-18	3.47	3.47	3.39	3.43	7,813
2021-10-15	3.51	3.51	3.44	3.48	42,566
2021-10-14	3.50	3.50	3.42	3.49	3,120
2021-10-13	3.44	3.47	3.37	3.47	956
2021-10-12	3.39	3.43	3.32	3.43	330
2021-10-11	3.44	3.44	3.37	3.39	7,512
2021-10-08	3.51	3.52	3.44	3.44	44,468
2021-10-07	3.53	3.56	3.45	3.52	29,670
2021-10-06	3.53	3.53	3.45	3.51	4,726
2021-10-05	3.53	3.55	3.44	3.54	325,663
2021-10-04	3.52	3.52	3.45	3.52	7,418
2021-10-01	3.50	3.54	3.43	3.54	14,080
2021-09-30	3.58	3.58	3.50	3.55	71,981
2021-09-29	3.52	3.57	3.44	3.57	303,244
2021-09-28	3.55	3.56	3.48	3.53	15,972
2021-09-27	3.61	3.61	3.53	3.56	38,534
2021-09-24	3.62	3.64	3.54	3.60	10,017
2021-09-23	3.66	3.66	3.58	3.66	69,959
2021-09-22	3.66	3.66	3.58	3.66	438
2021-09-21	3.60	3.63	3.53	3.63	94,037
2021-09-20	3.61	3.61	3.53	3.60	10,496
2021-09-17	3.66	3.66	3.58	3.66	32,456
2021-09-16	3.61	3.62	3.53	3.62	23,376
2021-09-15	3.66	3.66	3.58	3.60	42,131
2021-09-14	3.62	3.64	3.54	3.63	1,280
2021-09-13	3.60	3.61	3.52	3.61	325,942
2021-09-10	3.67	3.67	3.59	3.59	61,684
2021-09-09	3.64	3.65	3.56	3.65	161,123
2021-09-08	3.61	3.66	3.53	3.66	866
2021-09-07	3.69	3.69	3.61	3.64	277,419
2021-09-06	3.66	3.69	3.59	3.69	138,132
2021-09-03	3.69	3.69	3.62	3.65	78,432
2021-09-02	3.70	3.71	3.63	3.71	41,346
2021-09-01	3.70	3.73	3.62	3.69	384
2021-08-31	3.67	3.67	3.59	3.67	45,344
2021-08-30	3.68	3.68	3.68	3.68	0
2021-08-27	3.65	3.68	3.58	3.68	41,265
2021-08-26	3.70	3.70	3.62	3.68	222
2021-08-25	3.73	3.74	3.65	3.69	1,574
2021-08-24	3.74	3.76	3.66	3.72	10,740
2021-08-23	3.78	3.78	3.70	3.77	4,620
2021-08-20	3.77	3.78	3.69	3.74	1,108
2021-08-19	3.71	3.75	3.63	3.75	1,806
2021-08-18	3.72	3.73	3.64	3.73	16,392
2021-08-17	3.70	3.72	3.62	3.72	4,060
2021-08-16	3.68	3.68	3.59	3.67	81,952
2021-08-13	3.66	3.66	3.59	3.66	90,672
2021-08-12	3.65	3.65	3.57	3.65	7,904
2021-08-11	3.58	3.62	3.51	3.62	1,386
2021-08-10	3.60	3.60	3.52	3.59	6,649
2021-08-09	3.56	3.58	3.48	3.58	218
2021-08-06	3.54	3.54	3.47	3.53	59,174
2021-08-05	3.55	3.56	3.48	3.56	1,933
2021-08-04	3.58	3.58	3.51	3.53	142,446
2021-08-03	3.59	3.59	3.58	3.58	257,996
2021-08-02	3.62	3.62	3.58	3.58	21,654
2021-07-30	3.60	3.60	3.52	3.60	127,720
2021-07-29	3.59	3.63	3.51	3.63	42,377
2021-07-28	3.53	3.57	3.52	3.57	895
2021-07-27	3.52	3.52	3.52	3.52	25,953
2021-07-26	3.52	3.53	3.44	3.50	36,124
2021-07-23	3.49	3.53	3.42	3.53	29,116
2021-07-22	3.43	3.46	3.36	3.46	4,137,676
2021-07-21	3.38	3.41	3.31	3.41	23,216
2021-07-20	3.36	3.39	3.36	3.39	5,989
2021-07-19	3.46	3.46	3.36	3.36	73,074
2021-07-16	3.44	3.46	3.37	3.46	7,936
2021-07-15	3.44	3.44	3.37	3.43	1,282
2021-07-14	3.44	3.45	3.37	3.45	13,232
2021-07-13	3.46	3.46	3.39	3.44	8,206
2021-07-12	3.41	3.44	3.34	3.44	5,011
2021-07-09	3.40	3.40	3.32	3.40	1,720
2021-07-08	3.47	3.47	3.38	3.38	7,194
2021-07-07	3.43	3.46	3.36	3.46	1,212
2021-07-06	3.45	3.45	3.37	3.42	22,406
2021-07-05	3.41	3.45	3.33	3.45	658
2021-07-02	3.51	3.51	3.43	3.49	4,971
2021-07-01	3.50	3.50	3.42	3.49	68,004
2021-06-30	3.52	3.52	3.44	3.49	60,460
2021-06-29	3.52	3.52	3.45	3.52	207,293
2021-06-28	3.55	3.55	3.55	3.55	9,559
2021-06-25	3.55	3.57	3.48	3.53	1,058
2021-06-24	3.54	3.58	3.47	3.58	25,460
2021-06-23	3.61	3.62	3.53	3.54	20
2021-06-22	3.64	3.64	3.56	3.62	2,000,430
2021-06-21	3.66	3.68	3.58	3.64	3,144
2021-06-18	3.68	3.71	3.60	3.67	13,540
2021-06-17	3.73	3.73	3.64	3.67	21,667
2021-06-16	3.68	3.73	3.60	3.73	172
2021-06-15	3.72	3.73	3.64	3.69	6,674
2021-06-14	3.69	3.77	3.69	3.73	1,078,645
2021-06-11	3.68	3.68	3.60	3.67	15,599
2021-06-10	3.69	3.70	3.61	3.66	4,070
2021-06-09	3.63	3.66	3.55	3.66	226
2021-06-08	3.60	3.63	3.53	3.63	6,911
2021-06-07	3.57	3.60	3.50	3.60	0
2021-06-04	3.54	3.57	3.47	3.57	788
2021-06-03	3.51	3.51	3.43	3.51	1,858
2021-06-02	3.48	3.49	3.41	3.49	2,282
2021-06-01	3.50	3.50	3.43	3.49	9,784
2021-05-31	3.49	3.49	3.49	3.49	0
2021-05-28	3.50	3.50	3.49	3.49	1,834
2021-05-27	3.53	3.53	3.51	3.51	22,404
2021-05-26	3.52	3.53	3.45	3.52	14,341
2021-05-25	3.52	3.52	3.45	3.49	214
2021-05-24	3.50	3.50	3.43	3.49	6,608
2021-05-21	3.49	3.49	3.42	3.48	35,787
2021-05-20	3.45	3.46	3.37	3.46	95,269
2021-05-19	3.44	3.44	3.43	3.43	7,400
2021-05-18	3.51	3.51	3.44	3.47	15,345
2021-05-17	3.42	3.47	3.35	3.47	13,075
2021-05-14	3.38	3.40	3.30	3.40	1,556
2021-05-13	3.38	3.38	3.21	3.35	208,850
2021-05-12	3.38	3.39	3.21	3.39	7,255
2021-05-11	3.45	3.45	3.37	3.38	14,796
2021-05-10	3.41	3.43	3.34	3.43	3,545
2021-05-07	3.38	3.40	3.21	3.40	3,958
2021-05-06	3.35	3.36	3.28	3.36	5,284
2021-05-05	3.37	3.38	3.30	3.38	23,060
2021-05-04	3.40	3.40	3.32	3.40	11,727
2021-05-03	3.34	3.34	3.34	3.34	0
2021-04-30	3.37	3.38	3.21	3.34	28,287
2021-04-29	3.36	3.40	3.19	3.37	53,126
2021-04-28	3.35	3.35	3.27	3.35	178,434
2021-04-27	3.36	3.37	3.19	3.37	37,084
2021-04-26	3.37	3.39	3.30	3.36	1,784
2021-04-23	3.37	3.40	3.20	3.37	10,267
2021-04-22	3.33	3.37	3.26	3.37	41,390
2021-04-21	3.33	3.33	3.17	3.29	22,366
2021-04-20	3.33	3.33	3.16	3.32	14,274
2021-04-19	3.29	3.31	3.23	3.31	12,700
2021-04-16	3.28	3.29	3.21	3.29	2,906
2021-04-15	3.29	3.30	3.22	3.30	797
2021-04-14	3.33	3.33	3.16	3.29	134,271
2021-04-13	3.32	3.33	3.15	3.33	61,801
2021-04-12	3.27	3.34	3.11	3.34	266,945
2021-04-09	3.32	3.32	3.24	3.27	0
2021-04-08	3.32	3.32	3.15	3.32	32,991
2021-04-07	3.29	3.30	3.12	3.30	7,875
2021-04-06	3.29	3.30	3.22	3.26	17,612
2021-04-05	3.26	3.26	3.26	3.26	0
2021-04-02	3.26	3.26	3.26	3.26	0
2021-04-01	3.28	3.28	3.21	3.26	0
2021-03-31	3.28	3.29	3.22	3.29	496
2021-03-30	3.31	3.33	3.24	3.30	4,958,256
2021-03-29	3.34	3.34	3.17	3.31	0
2021-03-26	3.30	3.34	3.23	3.34	21,393
2021-03-25	3.18	3.29	3.02	3.29	271,663
2021-03-24	3.18	3.18	3.02	3.16	27,959
2021-03-23	3.09	3.16	2.94	3.16	2
2021-03-22	3.13	3.13	3.06	3.09	0
2021-03-19	3.09	3.16	3.03	3.13	40,155
2021-03-18	3.17	3.17	3.10	3.12	714
2021-03-17	3.18	3.18	3.02	3.17	26,312
2021-03-16	3.17	3.19	3.10	3.19	1,450
2021-03-15	3.13	3.15	3.06	3.15	0
2021-03-12	3.12	3.12	3.05	3.11	0
2021-03-11	3.08	3.10	2.93	3.10	4,980
2021-03-10	3.05	3.07	2.98	3.07	28,006
2021-03-09	3.02	3.05	2.87	3.05	2,404
2021-03-08	2.94	3.00	2.87	3.00	38,724
2021-03-05	2.95	2.95	2.88	2.94	548
2021-03-04	2.90	2.96	2.84	2.96	42,644
2021-03-03	3.00	3.01	2.85	2.90	13,309
2021-03-02	3.02	3.02	2.87	2.99	1,096
2021-03-01	2.98	3.02	2.92	2.99	0
2021-02-26	2.97	2.98	2.90	2.95	1,626
2021-02-25	3.02	3.02	2.95	2.98	1,566
2021-02-24	3.03	3.03	2.97	2.99	12,981
2021-02-23	3.03	3.03	2.96	2.99	17,711
2021-02-22	3.05	3.05	2.98	3.04	16,816
2021-02-19	3.08	3.08	3.01	3.05	52,650
2021-02-18	3.09	3.11	3.03	3.07	0
2021-02-17	3.11	3.11	3.04	3.11	86,647
2021-02-16	3.16	3.17	3.10	3.10	31,060
2021-02-15	3.14	3.15	2.98	3.15	43,741
2021-02-12	3.10	3.10	2.95	3.10	325,020
2021-02-11	3.08	3.11	3.01	3.11	57,586
2021-02-10	3.08	3.08	3.01	3.06	13,732
2021-02-09	3.11	3.11	3.04	3.05	29,014
2021-02-08	3.06	3.12	2.99	3.12	48,460
2021-02-05	3.02	3.05	2.87	3.05	37,876
2021-02-04	3.00	3.00	2.94	2.99	14,450
2021-02-03	2.95	3.01	2.80	3.01	27,275
2021-02-02	2.91	2.91	2.77	2.90	46,306
2021-02-01	2.90	2.90	2.75	2.90	160,657
2021-01-29	2.85	2.89	2.79	2.89	51,914
2021-01-28	2.83	2.85	2.69	2.85	12,811
2021-01-27	2.88	2.92	2.82	2.86	6,014
2021-01-26	2.88	2.88	2.81	2.87	24,435
2021-01-25	2.87	2.87	2.80	2.86	99,864
2021-01-22	2.90	2.90	2.76	2.83	15,178
2021-01-21	3.01	3.01	2.90	2.90	8,487
2021-01-20	3.07	3.07	2.98	2.98	138,258
2021-01-19	3.11	3.11	3.04	3.06	39,786
2021-01-18	3.07	3.08	2.92	3.08	31,129
2021-01-15	3.10	3.10	2.94	3.04	20,408
2021-01-14	3.17	3.17	3.01	3.12	174,203
2021-01-13	3.09	3.19	3.02	3.15	85,401
2021-01-12	3.10	3.10	2.95	3.08	2,830
2021-01-11	3.04	3.09	2.89	3.09	11,514
2021-01-08	3.04	3.04	2.88	3.03	0
2021-01-07	3.05	3.05	2.90	3.02	18,802
2021-01-06	2.98	3.02	2.83	3.02	19,027
2021-01-05	3.04	3.05	2.89	2.99	34,440
2021-01-04	3.00	3.07	2.85	3.07	339,814
2021-01-01	3.00	3.00	3.00	3.00	0
2020-12-31	3.00	3.00	3.00	3.00	0
2020-12-30	2.99	2.99	2.84	2.98	2,865
2020-12-29	3.00	3.00	2.85	3.00	52,816
2020-12-28	2.93	2.93	2.93	2.93	0
2020-12-25	2.93	2.93	2.93	2.93	0
2020-12-24	2.93	2.93	2.93	2.93	0
2020-12-23	2.92	2.92	2.77	2.92	21,484
2020-12-22	2.87	2.89	2.73	2.89	8,942
2020-12-21	2.90	2.90	2.76	2.85	211,243
2020-12-18	2.98	2.98	2.83	2.98	287,786
2020-12-17	2.93	2.98	2.79	2.98	229,039
2020-12-16	2.90	2.94	2.75	2.94	0
2020-12-15	2.92	2.92	2.86	2.89	73,264
2020-12-14	2.91	2.93	2.76	2.93	3,246
2020-12-11	2.94	2.94	2.88	2.89	165,875
2020-12-10	2.95	2.96	2.80	2.92	305,426
2020-12-09	2.98	2.98	2.83	2.94	69,637
2020-12-08	2.99	2.99	2.92	2.97	0
2020-12-07	3.01	3.01	2.86	2.99	10,477
2020-12-04	2.98	3.00	2.83	3.00	123,420
2020-12-03	3.02	3.02	2.87	2.98	344,525
2020-12-02	3.03	3.05	2.88	3.04	7,061
2020-12-01	3.08	3.09	3.01	3.06	26,344
2020-11-30	3.19	3.19	3.11	3.11	479,183
2020-11-27	3.10	3.20	3.03	3.20	471,374
2020-11-26	3.09	3.10	2.93	3.10	7,083
2020-11-25	3.02	3.10	2.87	3.10	7,532
2020-11-24	3.04	3.05	2.96	3.02	24,332
2020-11-23	3.05	3.06	2.90	3.02	0
2020-11-20	3.03	3.04	2.88	3.04	3,695
2020-11-19	3.03	3.07	2.88	3.07	2,111
2020-11-18	3.05	3.08	2.90	3.04	21,885
2020-11-17	3.10	3.11	2.95	3.06	252,794
2020-11-16	3.04	3.13	2.89	3.13	1,687,920
2020-11-13	3.05	3.05	2.90	3.01	2,459
2020-11-12	2.98	3.06	2.84	3.06	73,523
2020-11-11	2.98	3.00	2.83	2.99	3,574
2020-11-10	2.98	3.01	2.83	2.97	81,773
2020-11-09	2.81	2.94	2.67	2.93	56,845
2020-11-06	2.80	2.82	2.66	2.79	1,090
2020-11-05	2.82	2.86	2.68	2.83	7,055
2020-11-04	2.69	2.78	2.55	2.78	0
2020-11-03	2.75	2.75	2.62	2.73	1,910
2020-11-02	2.71	2.72	2.64	2.72	4,774
2020-10-30	2.66	2.69	2.52	2.69	8,405
2020-10-29	2.73	2.77	2.60	2.69	3,334
2020-10-28	2.76	2.76	2.62	2.74	55,974
2020-10-27	2.83	2.83	2.69	2.79	3,038
2020-10-26	2.86	2.86	2.72	2.83	249,593
2020-10-23	2.88	2.90	2.74	2.90	13,652
2020-10-22	2.92	2.93	2.77	2.90	57,089
2020-10-21	3.02	3.02	2.87	2.94	4,519
2020-10-20	2.93	2.98	2.79	2.98	57,023
2020-10-19	2.90	2.97	2.84	2.89	5,269
2020-10-16	2.89	2.90	2.75	2.89	391,773
2020-10-15	2.96	2.96	2.81	2.88	80,150
2020-10-14	2.97	2.98	2.82	2.98	79,346
2020-10-13	3.02	3.02	2.87	2.96	107,825
2020-10-12	3.06	3.07	2.91	3.03	465,682
2020-10-09	3.08	3.09	2.92	3.06	191,846
2020-10-08	3.10	3.10	2.94	3.08	372,507
2020-10-07	3.11	3.11	2.96	3.09	511,235
2020-10-06	3.12	3.13	2.96	3.13	225,000
2020-10-05	3.18	3.18	3.02	3.13	270
2020-10-02	3.10	3.16	2.95	3.16	3
2020-10-01	3.17	3.17	3.01	3.09	146,590
2020-09-30	3.19	3.21	3.03	3.18	10,261
2020-09-29	3.21	3.24	3.05	3.21	703,112
2020-09-28	3.21	3.21	3.05	3.20	35,570
2020-09-25	3.21	3.21	3.05	3.16	27,717
2020-09-24	3.20	3.23	3.04	3.19	250,901
2020-09-23	3.26	3.26	3.09	3.24	42,783
2020-09-22	3.22	3.23	3.06	3.23	574,018
2020-09-21	3.25	3.26	3.09	3.18	34,342
2020-09-18	3.30	3.32	3.14	3.29	4,603,455
2020-09-17	3.27	3.31	3.11	3.31	113,696
2020-09-16	3.26	3.26	3.09	3.26	1,411,111
2020-09-15	3.25	3.26	3.09	3.26	25,321
2020-09-14	3.28	3.28	3.12	3.24	32,501
2020-09-11	3.26	3.27	3.10	3.27	17,730
2020-09-10	3.26	3.26	3.09	3.26	9,736
2020-09-09	3.20	3.26	3.12	3.26	714,524
2020-09-08	3.22	3.24	3.14	3.21	12,555
2020-09-07	3.18	3.22	3.03	3.22	28,964
2020-09-04	3.27	3.27	3.11	3.17	12,819
2020-09-03	3.28	3.33	3.12	3.30	48,887
2020-09-02	3.21	3.23	3.05	3.23	55,331
2020-09-01	3.23	3.23	3.16	3.19	36,208
2020-08-28	3.23	3.27	3.07	3.21	58,428
2020-08-27	3.25	3.28	3.09	3.24	19,986
2020-08-26	3.31	3.31	3.23	3.25	27,241
2020-08-25	3.36	3.36	3.19	3.32	37,058
2020-08-24	3.29	3.35	3.12	3.35	81,237
2020-08-21	3.27	3.29	3.11	3.23	24,539
2020-08-20	3.28	3.29	3.20	3.29	18,674
2020-08-19	3.26	3.27	3.09	3.26	12,090
2020-08-18	3.32	3.32	3.16	3.25	21,594
2020-08-17	3.35	3.35	3.18	3.34	10,698
2020-08-14	3.38	3.38	3.21	3.36	9,828
2020-08-13	3.39	3.42	3.32	3.39	54,013
2020-08-12	3.31	3.39	3.14	3.39	3,024
2020-08-11	3.27	3.34	3.10	3.34	190,134
2020-08-10	3.17	3.23	3.02	3.23	1,406
2020-08-07	3.16	3.17	3.00	3.16	85,658
2020-08-06	3.16	3.18	3.00	3.17	29,572
2020-08-05	3.19	3.19	3.04	3.16	26,316
2020-08-04	3.17	3.18	3.01	3.16	51,847
2020-08-03	3.28	3.31	3.12	3.16	59,099
2020-07-31	3.22	3.31	3.06	3.27	7,724
2020-07-30	3.28	3.33	3.12	3.29	1,694
2020-07-29	3.22	3.29	3.06	3.29	24,867
2020-07-28	3.19	3.20	3.03	3.20	143,775
2020-07-27	3.26	3.26	3.18	3.20	11,996
2020-07-24	3.30	3.31	3.14	3.27	87,159
2020-07-23	3.36	3.36	3.28	3.32	0
2020-07-22	3.33	3.35	3.26	3.35	29,595
2020-07-21	3.34	3.37	3.17	3.37	0
2020-07-20	3.31	3.35	3.15	3.29	1,379
2020-07-17	3.29	3.29	3.12	3.29	13,106
2020-07-16	3.20	3.26	3.04	3.26	19,716
2020-07-15	3.23	3.25	3.07	3.21	2,081
2020-07-14	3.24	3.24	3.08	3.22	7,974
2020-07-13	3.23	3.25	3.07	3.24	22,351
2020-07-10	3.21	3.21	3.05	3.20	7,978
2020-07-09	3.33	3.33	3.16	3.24	9,964
2020-07-08	3.29	3.33	3.13	3.33	1,524
2020-07-07	3.36	3.36	3.20	3.30	24,375
2020-07-06	3.39	3.40	3.23	3.36	27,738
2020-07-03	3.43	3.43	3.26	3.40	714
2020-07-02	3.40	3.42	3.33	3.41	0
2020-07-01	3.35	3.39	3.18	3.36	10,081
2020-06-30	3.39	3.40	3.22	3.36	39,966
2020-06-29	3.36	3.36	3.19	3.35	44,039
2020-06-26	3.33	3.39	3.17	3.33	83
2020-06-25	3.38	3.39	3.22	3.39	256,698
2020-06-24	3.42	3.43	3.25	3.44	117,595
2020-06-23	3.48	3.48	3.39	3.44	3,195
2020-06-22	3.46	3.47	3.29	3.45	12,132
2020-06-19	3.49	3.49	3.31	3.49	46,704
2020-06-18	3.50	3.53	3.33	3.45	82,822
2020-06-17	3.50	3.55	3.33	3.50	78,533
2020-06-16	3.45	3.53	3.28	3.50	26,564
2020-06-15	3.30	3.40	3.14	3.40	115,743
2020-06-12	3.36	3.36	3.19	3.36	6,803
2020-06-11	3.45	3.47	3.28	3.38	5,427
2020-06-10	3.55	3.55	3.37	3.48	72,141
2020-06-09	3.62	3.67	3.44	3.55	14,209
2020-06-08	3.55	3.61	3.38	3.59	27,707
2020-06-05	3.59	3.60	3.42	3.59	217,366
2020-06-04	3.56	3.60	3.38	3.60	59,192
2020-06-03	3.56	3.60	3.38	3.56	17,623
2020-06-02	3.48	3.51	3.30	3.51	21,620
2020-06-01	3.47	3.48	3.30	3.46	9,257
2020-05-29	3.41	3.42	3.24	3.42	4,847
2020-05-28	3.36	3.42	3.19	3.42	42,944
2020-05-27	3.34	3.36	3.18	3.35	7,076
2020-05-26	3.36	3.36	3.19	3.35	664,778
2020-05-22	3.16	3.19	3.01	3.20	27,711
2020-05-21	3.19	3.20	3.03	3.20	22,978
2020-05-20	3.14	3.21	3.06	3.21	61,592
2020-05-19	3.19	3.19	3.03	3.14	260,330
2020-05-18	3.14	3.16	2.98	3.16	6,157
2020-05-15	3.13	3.17	2.98	3.10	319
2020-05-14	3.20	3.29	3.04	3.14	6,324
2020-05-13	3.29	3.31	3.12	3.24	14,196
2020-05-12	3.26	3.26	3.09	3.26	0
2020-05-11	3.21	3.26	3.14	3.23	11,242
2020-05-07	3.16	3.17	3.01	3.13	3,604
2020-05-06	3.23	3.23	3.15	3.18	0
2020-05-05	3.29	3.30	3.13	3.23	587
2020-05-04	3.39	3.39	3.23	3.28	0
2020-05-01	3.40	3.40	3.40	3.40	0
2020-04-30	3.39	3.44	3.22	3.37	5,791
2020-04-29	3.36	3.37	3.19	3.37	936
2020-04-28	3.35	3.38	3.19	3.34	122,000
2020-04-27	3.31	3.34	3.14	3.34	1,553
2020-04-24	3.18	3.24	3.02	3.24	0
2020-04-23	3.25	3.34	3.19	3.21	5,882
2020-04-22	3.18	3.23	3.02	3.19	0
2020-04-21	3.26	3.30	3.10	3.19	272,645
2020-04-20	3.29	3.30	3.13	3.28	405,821
2020-04-17	3.24	3.30	3.08	3.26	343,795
2020-04-16	3.21	3.23	3.05	3.22	46,457
2020-04-15	3.20	3.25	3.04	3.22	8,295
2020-04-14	3.25	3.25	3.08	3.19	2,279
2020-04-10	3.13	3.19	3.13	3.19	0
2020-04-09	3.13	3.19	2.97	3.19	2,463
2020-04-08	3.18	3.22	3.02	3.11	874
2020-04-07	3.28	3.28	3.11	3.23	5,118
2020-04-06	3.21	3.25	3.05	3.16	60,000
2020-04-03	3.22	3.24	3.15	3.19	0
2020-04-03	3.22	3.24	3.15	3.16	12,103
2020-04-02	3.19	3.19	3.19	3.19	5,385
2020-04-02	3.19	3.19	3.03	3.18	909
2020-04-01	3.22	3.18	3.18	3.18	9,808
2020-04-01	3.22	3.23	3.06	3.26	1,661
2020-03-31	3.30	3.33	3.13	3.26	354,415
2020-03-31	3.30	3.33	3.13	3.26	767
2020-03-30	3.20	3.26	3.04	3.26	0
2020-03-30	3.20	3.23	3.04	3.14	0
2020-03-28	3.10	3.14	3.10	3.14	0
2020-03-27	3.10	3.20	2.95	3.06	725
2020-03-26	3.09	3.11	2.94	3.05	44,886
2020-03-25	3.20	3.22	2.98	3.10	16,713
2020-03-24	3.18	3.25	3.02	3.09	145,409
2020-03-23	3.07	3.16	2.91	3.23	138,353
2020-03-20	3.13	3.20	2.97	3.14	81
2020-03-19	3.27	3.36	3.10	3.15	0
2020-03-18	3.15	3.21	2.99	3.16	3
2020-03-17	3.26	3.30	3.09	3.10	96,104
2020-03-16	3.18	3.18	3.02	3.19	19,956
2020-03-13	3.06	3.44	2.91	2.89	966
2020-03-12	3.28	3.28	3.12	3.39	77,925
2020-03-11	3.36	3.42	3.19	3.39	281,752
2020-03-10	3.58	3.59	3.36	3.58	678,617
2020-03-09	3.69	3.74	3.51	3.89	9,809
2020-03-06	4.00	4.02	3.80	3.89	260,741
2020-03-05	4.13	4.13	3.92	4.09	22,165
2020-03-04	4.00	4.09	3.80	4.01	4,924,528
2020-03-03	4.00	4.05	3.80	3.92	215,464
2020-03-02	3.92	3.96	3.73	3.90	680,092
2020-02-28	4.04	4.05	3.84	4.12	54,429
2020-02-27	4.11	4.17	3.90	4.19	30,720
2020-02-26	4.16	4.23	3.95	4.17	178,776
2020-02-25	4.19	4.24	3.98	4.19	36,701
2020-02-24	4.29	4.29	4.08	4.41	978
2020-02-21	4.43	4.45	4.21	4.41	12,474
2020-02-20	4.47	4.47	4.24	4.46	41,580
2020-02-19	4.37	4.46	4.15	4.46	30,030
2020-02-18	4.36	4.36	4.27	4.36	252,135
2020-02-17	4.37	4.37	4.26	4.33	996
2020-02-14	4.38	4.39	4.16	4.33	1,042
2020-02-13	4.31	4.36	4.09	4.36	801,549
2020-02-12	4.30	4.31	4.21	4.31	104,233
2020-02-11	4.30	4.31	4.20	4.26	78,846
2020-02-10	4.25	4.26	4.04	4.25	30,206
2020-02-07	4.24	4.31	4.03	4.26	140,759
2020-02-06	4.18	4.19	3.97	4.19	280,392
2020-02-05	4.14	4.16	4.04	4.16	37,680
2020-02-04	4.15	4.15	3.94	4.15	196,706
2020-02-03	4.14	4.15	3.93	4.15	3,945
2020-01-31	4.24	4.26	4.03	4.26	25,148
2020-01-30	4.32	4.33	4.11	4.26	136,339
2020-01-29	4.32	4.33	4.11	4.31	68,265
2020-01-28	4.18	4.31	3.97	4.31	142,613
2020-01-27	4.18	4.25	3.97	4.16	8,391
2020-01-24	4.10	4.22	3.89	4.22	110,434
2020-01-23	3.99	4.08	3.79	4.08	26,761
2020-01-22	3.95	3.99	3.85	3.99	0
2020-01-21	3.99	3.99	3.90	3.92	98,572
2020-01-20	4.00	4.00	3.92	4.00	1,275
2020-01-17	3.95	3.96	3.75	3.95	0
2020-01-16	3.90	3.95	3.70	3.95	12,240
2020-01-15	3.88	3.90	3.68	3.90	0
2020-01-14	3.88	3.88	3.69	3.87	61,894
2020-01-13	3.87	3.87	3.68	3.86	0
2020-01-10	3.91	3.93	3.72	3.89	526,188
2020-01-09	3.89	3.92	3.81	3.92	126,368
2020-01-08	3.83	3.87	3.64	3.87	24,361
2020-01-07	3.86	3.87	3.67	3.87	442
2020-01-06	3.87	3.87	3.68	3.86	0
2020-01-03	3.90	3.90	3.82	3.86	14,124,988
2020-01-02	3.92	3.93	3.72	3.93	0
2019-12-31	3.96	3.96	3.91	3.91	0
2019-12-30	3.96	3.96	3.87	3.91	9,492
2019-12-27	3.98	3.98	3.78	3.98	67,453
2019-12-24	4.01	4.01	4.01	4.01	0
2019-12-23	4.05	4.05	3.84	4.01	2,398
2019-12-20	4.07	4.07	3.87	4.03	314,167
2019-12-19	3.97	4.00	3.77	4.00	15,893
2019-12-18	3.99	4.01	3.79	4.01	93,331
2019-12-17	3.92	3.98	3.72	3.98	143,164
2019-12-16	3.86	3.91	3.67	3.91	31,500
2019-12-13	3.89	3.89	3.70	3.84	4,092
2019-12-12	3.92	3.92	3.72	3.85	1,225
2019-12-11	3.90	3.90	3.71	3.90	6,615
2019-12-10	3.88	3.89	3.78	3.89	3
2019-12-09	3.90	3.90	3.71	3.89	46,801
2019-12-06	3.89	3.92	3.70	3.89	0
2019-12-05	3.93	3.93	3.73	3.93	12
2019-12-04	3.88	3.93	3.69	3.93	68,367
2019-12-03	3.87	3.90	3.68	3.86	25,869
2019-12-02	4.01	4.01	3.81	3.86	78,706
2019-11-29	3.97	4.03	3.87	4.03	329
2019-11-28	4.00	4.00	3.92	3.98	4,781
2019-11-27	3.97	3.98	3.77	3.98	0
2019-11-26	3.98	4.00	3.78	3.97	325,714
2019-11-25	3.99	4.01	3.89	4.00	25,990
2019-11-22	4.02	4.02	3.82	4.00	894
2019-11-21	4.04	4.04	3.83	4.02	3,513
2019-11-20	4.01	4.01	3.81	4.01	6,360
2019-11-19	4.02	4.04	3.82	4.00	3,951
2019-11-18	3.99	4.00	3.79	4.00	8,942
2019-11-15	3.91	3.97	3.72	3.97	18
2019-11-14	3.87	3.96	3.77	3.91	307,312
2019-11-13	3.88	3.88	3.80	3.83	658
2019-11-12	3.84	3.88	3.65	3.88	0
2019-11-11	3.84	3.85	3.65	3.84	0
2019-11-08	3.77	3.88	3.58	3.84	723,499
2019-11-07	3.83	3.83	3.64	3.79	1,574
2019-11-06	3.80	3.80	3.61	3.80	38
2019-11-05	3.84	3.84	3.65	3.81	771
2019-11-04	3.83	3.85	3.64	3.85	1,887
2019-11-01	3.85	3.87	3.66	3.83	16,732
2019-10-31	3.82	3.86	3.63	3.86	9,730
2019-10-30	3.77	3.81	3.58	3.81	5,830
2019-10-29	3.76	3.76	3.57	3.76	0
2019-10-28	3.76	3.76	3.58	3.76	4,724
2019-10-25	3.76	3.78	3.58	3.77	21,720
2019-10-24	3.74	3.74	3.55	3.74	158,037
2019-10-23	3.78	3.78	3.59	3.76	257,030
2019-10-22	3.76	3.77	3.57	3.76	10,185
2019-10-21	3.80	3.80	3.61	3.79	6,923
2019-10-18	3.76	3.80	3.68	3.80	58,033
2019-10-17	3.78	3.78	3.69	3.76	1,710
2019-10-16	3.79	3.79	3.70	3.74	2,644
2019-10-15	3.79	3.79	3.71	3.79	42,703
2019-10-14	3.77	3.79	3.58	3.79	6,751
2019-10-11	3.75	3.76	3.56	3.74	27,650
2019-10-10	3.76	3.77	3.57	3.71	20,000
2019-10-09	3.79	3.79	3.60	3.74	34,558
2019-10-08	3.80	3.81	3.61	3.81	49,557
2019-10-07	3.77	3.83	3.58	3.79	26,727
2019-10-04	3.72	3.80	3.53	3.80	221,186
2019-10-03	3.70	3.73	3.52	3.73	267,912
2019-10-02	3.76	3.77	3.57	3.73	44,634
2019-10-01	3.77	3.80	3.59	3.76	31,738
2019-09-30	3.73	3.76	3.54	3.76	3,629
2019-09-27	3.80	3.80	3.61	3.72	203,424
2019-09-26	3.71	3.76	3.52	3.76	138,436
2019-09-25	3.71	3.74	3.53	3.70	57,543
2019-09-24	3.61	3.70	3.43	3.70	71,419
2019-09-23	3.65	3.66	3.47	3.63	1,503,919
2019-09-20	3.64	3.65	3.46	3.61	0
2019-09-19	3.64	3.67	3.46	3.63	33,858
2019-09-18	3.58	3.62	3.40	3.62	1,136,612
2019-09-17	3.54	3.58	3.36	3.54	0
2019-09-16	3.53	3.55	3.35	3.55	191,559
2019-09-13	3.60	3.60	3.48	3.52	0
2019-09-12	3.51	3.60	3.34	3.57	0
2019-09-11	3.52	3.52	3.34	3.51	230
2019-09-10	3.53	3.54	3.35	3.53	4,341
2019-09-09	3.64	3.64	3.46	3.54	8,193
2019-09-06	3.62	3.63	3.44	3.61	944
2019-09-05	3.67	3.67	3.58	3.62	243,774
2019-09-04	3.68	3.68	3.50	3.68	3,275
2019-09-03	3.63	3.67	3.45	3.62	0
2019-09-02	3.64	3.67	3.46	3.62	0
2019-08-30	3.65	3.67	3.47	3.66	13,176
2019-08-29	3.63	3.70	3.45	3.60	254,824
2019-08-28	3.62	3.64	3.44	3.60	5,725
2019-08-27	3.53	3.60	3.36	3.60	6,970
2019-08-23	3.53	3.53	3.35	3.50	24,940
2019-08-22	3.49	3.54	3.32	3.50	169,939
2019-08-21	3.49	3.50	3.32	3.50	188,470
2019-08-20	3.48	3.49	3.31	3.49	754
2019-08-19	3.47	3.48	3.30	3.46	0
2019-08-16	3.40	3.46	3.23	3.46	78,828
2019-08-15	3.36	3.36	3.36	3.36	0
2019-08-14	3.43	3.43	3.26	3.36	0
2019-08-13	3.40	3.42	3.23	3.42	154,816
2019-08-12	3.39	3.41	3.22	3.39	13,970
2019-08-09	3.38	3.38	3.21	3.37	67,134
2019-08-08	3.45	3.45	3.28	3.40	238,897
2019-08-07	3.39	3.43	3.31	3.43	7,219
2019-08-06	3.37	3.41	3.20	3.41	67,008
2019-08-05	3.37	3.40	3.20	3.40	8,355
2019-08-02	3.43	3.44	3.34	3.44	136,782
2019-08-01	3.36	3.40	3.19	3.40	452,550
2019-07-31	3.35	3.37	3.19	3.37	68,715
2019-07-30	3.44	3.44	3.27	3.39	85,098
2019-07-29	3.43	3.44	3.26	3.44	172,344
2019-07-26	3.44	3.46	3.27	3.44	152,577
2019-07-25	3.45	3.48	3.37	3.44	232,416
2019-07-24	3.46	3.47	3.38	3.46	1,199,571
2019-07-23	3.47	3.48	3.30	3.46	0
2019-07-22	3.44	3.47	3.27	3.44	363,746
2019-07-19	3.55	3.55	3.37	3.45	79,443
2019-07-18	3.52	3.52	3.34	3.52	127,514
2019-07-17	3.47	3.50	3.30	3.50	250
2019-07-16	3.54	3.54	3.37	3.52	21,698
2019-07-15	3.52	3.56	3.34	3.56	3,272
2019-07-12	3.52	3.53	3.34	3.51	0
2019-07-11	3.52	3.53	3.34	3.53	27,388
2019-07-10	3.50	3.51	3.33	3.51	31,205
2019-07-09	3.49	3.51	3.31	3.51	2,901
2019-07-08	3.52	3.52	3.45	3.49	22,092
2019-07-05	3.52	3.55	3.35	3.48	7,988
2019-07-04	3.52	3.52	3.35	3.52	0
2019-07-03	3.43	3.52	3.26	3.52	0
2019-07-02	3.35	3.39	3.18	3.39	70,715
2019-07-01	3.39	3.39	3.22	3.32	19,985
2019-06-28	3.33	3.36	3.17	3.36	16
2019-06-27	3.37	3.37	3.29	3.32	149,560
2019-06-26	3.37	3.39	3.20	3.39	513,967
2019-06-25	3.40	3.40	3.31	3.38	2,973
2019-06-24	3.42	3.42	3.25	3.42	579,134
2019-06-21	3.46	3.47	3.29	3.45	82,589
2019-06-20	3.45	3.45	3.38	3.45	35,317
2019-06-19	3.44	3.44	3.27	3.41	235,628
2019-06-18	3.35	3.42	3.27	3.42	27,692
2019-06-17	3.35	3.36	3.19	3.35	139,400
2019-06-14	3.37	3.37	3.20	3.35	26,183
2019-06-13	3.37	3.37	3.28	3.36	3,026
2019-06-12	3.35	3.36	3.18	3.35	299,175
2019-06-11	3.38	3.38	3.21	3.35	320,000
2019-06-10	3.37	3.37	3.20	3.36	5,939
2019-06-07	3.33	3.38	3.17	3.38	2,648
2019-06-06	3.32	3.32	3.25	3.32	160,908
2019-06-05	3.30	3.32	3.23	3.32	140,746
2019-06-04	3.26	3.28	3.10	3.28	0
2019-06-03	3.25	3.27	3.09	3.27	0
2019-05-31	3.22	3.24	3.16	3.24	0
2019-05-30	3.24	3.25	3.08	3.24	324,587
2019-05-29	3.27	3.27	3.19	3.26	55,575
2019-05-28	3.28	3.28	3.12	3.27	12,196
2019-05-24	3.25	3.30	3.09	3.30	0
2019-05-23	3.29	3.29	3.22	3.24	0
2019-05-22	3.29	3.30	3.12	3.30	54,080
2019-05-21	3.30	3.32	3.13	3.32	0
2019-05-20	3.30	3.35	3.13	3.32	0
2019-05-17	3.28	3.35	3.12	3.28	175,163
2019-05-16	3.28	3.28	3.11	3.28	0
2019-05-15	3.27	3.27	3.11	3.27	75,136
2019-05-14	3.23	3.24	3.07	3.23	351,563
2019-05-13	3.21	3.23	3.05	3.22	0
2019-05-10	3.15	3.21	2.99	3.21	85,873
2019-05-09	3.12	3.16	2.96	3.16	9,539
2019-05-08	3.16	3.16	3.00	3.15	0
2019-05-07	3.14	3.14	2.98	3.14	0
2019-05-03	3.20	3.20	3.04	3.18	4,129
2019-05-02	3.18	3.19	3.02	3.19	152,207
2019-05-01	3.18	3.18	3.18	3.18	0
2019-04-30	3.17	3.18	3.01	3.18	62,009
2019-04-29	3.17	3.19	3.01	3.16	446
2019-04-26	3.18	3.20	3.02	3.16	1,755
2019-04-25	3.17	3.19	3.01	3.19	0
2019-04-24	3.19	3.19	3.03	3.18	40,000
2019-04-23	3.17	3.19	3.01	3.19	364,392

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852