Active Energy Share History

Active Energy Share Price history. The following table shows end-of-day data AEG historical share prices for Active Energy, 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.

AEG.L
Share Price AEG.L
Charts AEG.L
Trades AEG.L
History Compare
AEG.L AEG.L
Share News AEG.L
RNS AEG.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-23	0.40	0.40	0.40	0.40	125
2024-04-22	0.38	0.45	0.38	0.40	3,385,494
2024-04-19	0.30	0.38	0.30	0.38	2,431,774
2024-04-18	0.35	0.35	0.35	0.35	443,384
2024-04-17	0.35	0.35	0.35	0.35	77,994
2024-04-16	0.35	0.35	0.35	0.35	87,810
2024-04-15	0.35	0.35	0.33	0.35	2,327,190
2024-04-12	0.35	0.35	0.33	0.35	2,291,987
2024-04-11	0.35	0.35	0.35	0.35	502,225
2024-04-10	0.35	0.35	0.32	0.35	3,155,696
2024-04-09	0.40	0.40	0.32	0.32	24,351,382
2024-04-08	0.50	0.50	0.50	0.50	88,363
2024-04-05	0.50	0.50	0.50	0.50	1,366,410
2024-04-04	0.50	0.50	0.50	0.50	1,396,043
2024-04-03	0.48	0.50	0.48	0.50	1,655,465
2024-04-02	0.48	0.50	0.48	0.48	1,158,166
2024-04-01	0.48	0.48	0.48	0.48	0
2024-03-29	0.48	0.48	0.48	0.48	0
2024-03-28	0.48	0.50	0.48	0.48	2,397,735
2024-03-27	0.48	0.50	0.48	0.48	3,131,649
2024-03-26	0.53	0.50	0.48	0.48	1,447,374
2024-03-25	0.53	0.53	0.53	0.53	114,705
2024-03-22	0.53	0.53	0.53	0.53	315,057
2024-03-21	0.58	0.58	0.50	0.53	6,489,969
2024-03-20	0.60	0.60	0.58	0.58	4,701,468
2024-03-19	0.55	0.65	0.60	0.60	7,976,657
2024-03-18	0.63	0.50	0.50	0.50	3,232,012
2024-03-15	0.63	0.63	0.63	0.63	410,400
2024-03-14	0.63	0.63	0.63	0.63	2,046,771
2024-03-13	0.69	0.69	0.63	0.63	4,816,981
2024-03-12	0.65	0.70	0.63	0.63	1,545,762
2024-03-11	0.70	0.70	0.63	0.65	4,623,905
2024-03-08	0.83	0.83	0.68	0.70	15,989,229
2024-03-07	1.05	1.05	0.80	0.83	31,458,180
2024-03-06	1.18	1.28	1.00	1.00	105,292,336
2024-03-05	0.55	0.93	0.93	0.93	188,674,964
2024-03-04	0.33	0.33	0.33	0.33	56,040
2024-03-01	0.33	0.33	0.33	0.33	433,067
2024-02-29	0.33	0.33	0.33	0.33	175,062
2024-02-28	0.33	0.33	0.33	0.33	115,481
2024-02-27	0.33	0.34	0.33	0.33	100,829
2024-02-26	0.33	0.33	0.33	0.33	20,385
2024-02-23	0.33	0.33	0.33	0.33	887,456
2024-02-22	0.38	0.38	0.38	0.38	36,842
2024-02-21	0.38	0.38	0.38	0.38	1,724,469
2024-02-20	0.38	0.38	0.38	0.38	248,594
2024-02-19	0.38	0.38	0.38	0.38	912,669
2024-02-16	0.38	0.38	0.38	0.38	387,760
2024-02-15	0.38	0.38	0.37	0.38	260,756
2024-02-14	0.43	0.43	0.38	0.38	1,671,268
2024-02-13	0.43	0.46	0.43	0.43	2,078,406
2024-02-12	0.38	0.42	0.40	0.42	15,337,718
2024-02-09	0.38	0.41	0.41	0.41	3,047,472
2024-02-08	0.40	0.40	0.38	0.38	873,643
2024-02-07	0.38	0.38	0.38	0.38	440,738
2024-02-06	0.40	0.41	0.39	0.39	1,560,807
2024-02-05	0.43	0.46	0.40	0.40	1,731,038
2024-02-02	0.43	0.43	0.41	0.43	731,057
2024-02-01	0.45	0.46	0.43	0.43	6,404,702
2024-01-31	0.48	0.50	0.45	0.45	3,834,903
2024-01-30	0.48	0.51	0.45	0.45	5,871,255
2024-01-29	0.55	0.55	0.50	0.50	5,258,803
2024-01-26	0.90	0.53	0.43	0.50	40,000,986
2024-01-25	1.70	1.70	1.70	1.70	129,100
2024-01-24	1.80	1.80	1.70	1.70	614,837
2024-01-23	1.80	1.80	1.80	1.80	281,358
2024-01-22	1.68	1.80	1.68	1.80	1,426,390
2024-01-19	1.60	1.70	1.60	1.70	228,407
2024-01-18	1.60	1.60	1.60	1.60	194,100
2024-01-17	1.60	1.60	1.60	1.60	101,940
2024-01-16	1.60	1.60	1.60	1.60	45,248
2024-01-15	1.60	1.60	1.60	1.60	17,730
2024-01-12	1.60	1.60	1.60	1.60	138,809
2024-01-11	1.65	1.65	1.60	1.60	137,898
2024-01-10	1.65	1.70	1.65	1.65	183,539
2024-01-09	1.65	1.65	1.65	1.65	130,921
2024-01-08	1.65	1.65	1.65	1.65	45,827
2024-01-05	1.65	1.65	1.65	1.65	23,573
2024-01-04	1.65	1.65	1.65	1.65	12,867
2024-01-03	1.65	1.65	1.65	1.65	30,000
2024-01-02	1.65	1.65	1.65	1.65	243
2024-01-01	1.65	1.65	1.65	1.65	0
2023-12-29	1.65	1.65	1.65	1.65	127,332
2023-12-28	1.65	1.65	1.63	1.65	160,568
2023-12-27	1.75	1.75	1.69	1.69	198,693
2023-12-26	1.75	1.75	1.75	1.75	0
2023-12-25	1.75	1.75	1.75	1.75	0
2023-12-22	1.75	1.75	1.75	1.75	36,173
2023-12-21	1.75	1.84	1.84	1.84	24,450
2023-12-20	1.75	1.75	1.75	1.75	12,467
2023-12-19	1.75	1.75	1.75	1.75	32,886
2023-12-18	1.75	1.75	1.75	1.75	198,844
2023-12-15	1.75	1.75	1.75	1.75	140,304
2023-12-14	1.75	1.75	1.75	1.75	0
2023-12-13	1.75	1.75	1.75	1.75	12,895
2023-12-12	1.75	1.70	1.70	1.75	169,065
2023-12-11	1.75	1.75	1.75	1.75	104,706
2023-12-08	1.58	1.75	1.58	1.75	114,836
2023-12-07	1.75	1.75	1.75	1.75	235,110
2023-12-06	1.85	1.85	1.75	1.75	144,310
2023-12-05	1.85	1.85	1.85	1.85	4,909
2023-12-04	1.85	1.85	1.85	1.85	78,347
2023-12-01	1.85	1.85	1.85	1.85	274,121
2023-11-30	1.85	1.80	1.80	1.85	130,735
2023-11-29	1.95	1.90	1.80	1.80	208,325
2023-11-28	1.95	2.00	1.90	1.95	126,486
2023-11-27	1.95	1.95	1.95	1.95	113,545
2023-11-24	1.95	1.95	1.95	1.95	61,655
2023-11-23	2.15	2.20	1.95	1.95	1,153,049
2023-11-22	2.15	2.30	2.15	2.20	605,664
2023-11-21	2.25	2.25	2.15	2.15	1,108,991
2023-11-20	3.63	3.38	2.19	2.19	5,516,787
2023-11-17	4.13	4.13	4.13	4.13	81
2023-11-16	4.13	4.13	4.13	4.13	18,399
2023-11-15	4.13	4.13	4.13	4.13	8,332
2023-11-14	4.13	4.13	4.13	4.13	14,208
2023-11-13	4.13	4.13	4.13	4.13	7,676
2023-11-10	4.13	4.13	4.13	4.13	4,998
2023-11-09	4.13	4.13	4.13	4.13	1,171
2023-11-08	4.00	4.00	4.00	4.13	19,991
2023-11-07	4.13	4.13	4.13	4.13	26,026
2023-11-06	4.13	4.13	4.13	4.13	2,963
2023-11-03	4.13	4.13	4.13	4.13	6,984
2023-11-02	4.35	4.20	4.13	4.13	396,574
2023-11-01	4.35	4.35	4.35	4.35	10,517
2023-10-31	4.35	4.35	4.35	4.35	12,724
2023-10-30	4.35	4.35	4.35	4.35	3,461
2023-10-27	4.35	4.35	4.35	4.35	10,304
2023-10-26	4.35	4.35	4.35	4.35	236,560
2023-10-25	4.35	4.35	4.35	4.35	150,875
2023-10-24	4.75	4.58	4.35	4.35	129,343
2023-10-23	4.75	4.75	4.75	4.75	100,482
2023-10-20	4.75	4.75	4.75	4.75	51,791
2023-10-19	4.75	4.90	4.50	4.50	24,987
2023-10-18	4.75	4.75	4.75	4.75	5,349
2023-10-17	4.75	4.29	4.29	4.75	4,889
2023-10-16	4.75	4.75	4.50	4.75	30,458
2023-10-13	4.75	4.75	4.75	4.75	11,757
2023-10-12	4.75	4.75	4.75	4.75	31,222
2023-10-11	4.75	4.75	4.75	4.75	2,777
2023-10-10	4.75	4.75	4.75	4.75	69,253
2023-10-09	4.75	4.75	4.75	4.75	13,143
2023-10-06	4.75	4.75	4.75	4.75	25,657
2023-10-05	4.75	4.50	4.50	4.50	195,001
2023-10-04	4.70	4.75	4.70	4.75	68,205
2023-10-03	4.70	4.70	4.70	4.70	151,499
2023-10-02	4.70	4.70	4.70	4.70	20,605
2023-09-29	4.70	4.45	4.45	4.45	384,955
2023-09-28	4.70	4.70	4.70	4.70	601
2023-09-27	4.70	4.70	4.70	4.70	6,308
2023-09-26	4.70	4.70	4.70	4.70	24,028
2023-09-25	4.85	4.85	4.85	4.85	12,015
2023-09-22	4.75	5.10	4.85	4.85	86,444
2023-09-21	4.75	4.75	4.75	4.75	10,102
2023-09-20	4.75	4.75	4.75	4.75	11,664
2023-09-19	4.75	4.75	4.75	4.75	128,556
2023-09-18	4.75	4.75	4.75	4.75	54,170
2023-09-15	4.75	4.75	4.75	4.75	2,410
2023-09-14	4.75	4.75	4.75	4.75	48,340
2023-09-13	4.75	4.75	4.75	4.75	15,790
2023-09-12	4.75	5.20	4.75	4.75	210,401
2023-09-11	5.30	5.30	4.75	5.00	254,262
2023-09-08	5.55	5.55	5.30	5.55	43,959
2023-09-07	5.65	5.55	5.30	5.55	127,410
2023-09-06	5.65	5.65	5.65	5.65	50,958
2023-09-05	5.65	5.65	5.65	5.65	62,975
2023-09-04	5.65	5.65	5.65	5.65	237,041
2023-09-01	5.65	5.65	5.50	5.65	18,416
2023-08-31	5.65	5.65	5.65	5.65	41,807
2023-08-30	6.20	6.20	5.65	5.65	113,550
2023-08-29	5.65	5.80	5.65	5.65	106,812
2023-08-28	5.65	5.65	5.65	5.65	0
2023-08-25	5.65	5.65	5.65	5.65	316,394
2023-08-24	5.65	5.65	5.65	5.65	43,392
2023-08-23	5.65	5.65	5.65	5.65	12,761
2023-08-22	5.65	5.65	5.65	5.65	5,389
2023-08-21	6.15	5.70	5.65	5.65	390,968
2023-08-18	6.15	6.15	6.15	6.15	10,393
2023-08-17	6.25	5.80	5.80	5.80	17,857
2023-08-16	6.25	6.25	6.25	6.25	314
2023-08-15	6.35	6.35	6.25	6.25	105,793
2023-08-14	6.35	6.35	6.35	6.35	1,546
2023-08-11	6.35	6.35	6.35	6.35	4,507
2023-08-10	6.35	6.35	6.35	6.35	5,735
2023-08-09	6.35	6.35	6.35	6.35	6,105
2023-08-08	6.35	6.35	6.35	6.35	314,851
2023-08-07	6.70	6.70	6.35	6.35	100,033
2023-08-04	6.35	6.35	6.35	6.35	48,252
2023-08-03	6.35	6.35	6.35	6.35	37,184
2023-08-02	6.35	6.35	6.35	6.35	15,299
2023-08-01	6.35	6.35	6.35	6.35	41,607
2023-07-31	6.35	6.35	6.35	6.35	12,156
2023-07-28	6.35	6.35	6.35	6.35	27,196
2023-07-27	6.35	6.35	6.35	6.35	3,625
2023-07-26	6.35	6.35	6.35	6.35	10,285
2023-07-25	6.35	6.76	6.35	6.35	119,380
2023-07-24	6.15	6.15	6.15	6.15	44,934
2023-07-21	6.15	6.15	5.80	6.15	61,420
2023-07-20	6.15	6.15	6.15	6.15	3,070
2023-07-19	6.15	5.80	5.80	6.15	13,660
2023-07-18	6.15	6.15	5.80	6.15	138,787
2023-07-17	6.15	6.15	6.15	6.15	100,417
2023-07-14	6.15	6.15	6.15	6.15	299,227
2023-07-13	6.15	6.30	6.15	6.15	9,709
2023-07-12	6.15	6.40	6.40	6.40	44,701
2023-07-11	6.35	6.50	6.15	6.15	115,639
2023-07-10	6.50	6.46	6.35	6.46	208,149
2023-07-07	6.65	6.65	6.50	6.50	138,819
2023-07-06	6.65	6.65	6.65	6.65	26,149
2023-07-05	6.75	6.65	6.38	6.65	43,991
2023-07-04	6.75	6.75	6.75	6.75	20,736
2023-07-03	6.75	6.75	6.50	6.75	331,670
2023-06-30	6.85	6.85	6.75	6.75	240,927
2023-06-29	6.85	6.85	6.85	6.85	25,344
2023-06-28	6.85	6.85	6.85	6.85	8,057
2023-06-27	6.85	6.85	6.85	6.85	61,762
2023-06-26	6.85	6.85	6.85	6.85	53,958
2023-06-23	6.95	6.95	6.85	6.85	134,768
2023-06-22	6.95	6.95	6.95	6.95	39,654
2023-06-21	6.95	6.95	6.95	6.95	62,843
2023-06-20	6.85	6.85	6.85	6.85	58,883
2023-06-19	6.85	6.85	6.85	6.85	2,710
2023-06-16	6.75	6.85	6.75	6.85	62,838
2023-06-15	6.75	6.75	6.75	6.75	60,705
2023-06-14	6.85	6.85	6.75	6.75	244,631
2023-06-13	6.85	6.85	6.85	6.85	78,154
2023-06-12	6.85	6.85	6.85	6.85	28,485
2023-06-09	6.80	6.85	6.80	6.85	9,725
2023-06-08	6.85	6.85	6.80	6.80	6,272
2023-06-07	6.68	6.95	6.68	6.68	47,217
2023-06-06	6.85	7.00	6.85	7.00	626,385
2023-06-05	6.75	6.85	6.75	6.85	352,781
2023-06-02	6.70	6.85	6.70	6.75	147,954
2023-06-01	7.20	7.05	6.60	6.60	567,855
2023-05-31	7.10	7.35	7.06	7.06	833,331
2023-05-30	6.45	7.35	6.56	7.35	641,882
2023-05-29	6.45	6.45	6.45	6.45	0
2023-05-26	5.80	6.50	6.26	6.45	553,600
2023-05-25	5.20	5.70	5.70	5.70	1,282,793
2023-05-24	4.95	5.40	5.10	5.10	2,841,958
2023-05-23	4.45	4.45	4.45	4.45	104,343
2023-05-22	4.45	4.45	4.45	4.45	26,048
2023-05-19	4.35	4.45	4.20	4.45	42,243
2023-05-18	4.35	4.35	4.20	4.35	20,584
2023-05-17	4.35	4.35	4.35	4.35	190
2023-05-16	4.35	4.35	4.35	4.35	9,277
2023-05-15	4.35	4.35	4.35	4.35	7,132
2023-05-12	4.35	4.35	4.35	4.35	62,363
2023-05-11	4.35	4.35	4.35	4.35	92,044
2023-05-10	4.45	4.45	4.35	4.35	257,041
2023-05-09	4.45	4.45	4.45	4.45	22,580
2023-05-08	4.45	4.45	4.45	4.45	0
2023-05-05	4.40	4.45	4.40	4.45	785,794
2023-05-04	4.35	4.50	4.35	4.40	94,443
2023-05-03	4.35	4.35	4.35	4.35	30,260
2023-05-02	4.15	4.40	4.15	4.35	494,070
2023-05-01	4.15	4.15	4.15	4.15	0
2023-04-28	4.15	4.15	4.05	4.15	37,649
2023-04-27	4.15	4.15	4.15	4.15	42,999
2023-04-26	4.15	4.15	4.15	4.15	10,695
2023-04-25	4.15	4.15	4.15	4.15	12,310
2023-04-24	4.15	4.15	4.15	4.15	94,673
2023-04-21	4.15	4.15	4.15	4.15	48,710
2023-04-20	4.15	4.30	4.15	4.15	17,241
2023-04-19	3.92	4.25	3.92	4.15	207,146
2023-04-18	4.25	4.25	4.25	4.25	183,093
2023-04-17	4.25	4.25	4.01	4.25	25,629
2023-04-14	4.25	4.25	4.25	4.25	97,385
2023-04-13	4.25	4.56	4.20	4.20	266,023
2023-04-12	4.10	4.30	4.10	4.25	100,237
2023-04-11	4.10	4.20	4.10	4.10	86,480
2023-04-10	4.10	4.10	4.10	4.10	0
2023-04-07	4.10	4.10	4.10	4.10	0
2023-04-06	4.10	4.10	4.10	4.10	127,100
2023-04-05	4.10	4.10	4.10	4.10	17,702
2023-04-04	4.10	4.15	4.10	4.15	688,494
2023-04-03	4.20	4.20	4.10	4.10	335,772
2023-03-31	4.65	4.65	4.15	4.15	407,318
2023-03-30	4.65	4.70	4.65	4.65	962,397
2023-03-29	4.90	5.00	4.65	4.65	2,917,013
2023-03-28	5.10	5.10	4.90	4.90	59,299
2023-03-27	5.10	5.10	4.90	5.10	29,119
2023-03-24	5.25	5.25	5.10	5.10	82,572
2023-03-23	5.55	5.55	5.25	5.25	282,304
2023-03-22	5.55	5.55	5.44	5.55	51,462
2023-03-21	5.65	5.65	5.48	5.55	626,586
2023-03-20	5.65	5.65	5.65	5.65	60,206
2023-03-17	5.65	5.70	5.65	5.65	9,357
2023-03-16	5.90	5.90	5.65	5.65	1,470,875
2023-03-15	6.15	6.15	5.90	6.15	270,897
2023-03-14	6.15	6.15	6.15	6.15	3,915
2023-03-13	6.15	6.15	6.15	6.15	46,418
2023-03-10	6.25	6.25	6.15	6.25	134,207
2023-03-09	6.35	6.35	6.25	6.25	171,286
2023-03-08	6.35	6.35	6.35	6.35	333,821
2023-03-07	6.35	6.35	6.35	6.35	275,797
2023-03-06	6.05	6.42	6.15	6.35	677,635
2023-03-03	5.35	6.42	5.40	6.42	1,378,254
2023-03-02	4.70	5.20	4.70	5.20	504,674
2023-03-01	4.43	4.70	4.43	4.70	1,757,300
2023-02-28	4.43	4.60	4.43	4.60	61,070
2023-02-27	4.43	4.43	4.43	4.43	357,042
2023-02-24	4.43	4.43	4.43	4.43	49,743
2023-02-23	4.43	4.43	4.43	4.43	9,162
2023-02-22	4.43	4.43	4.43	4.43	128,465
2023-02-21	4.43	4.43	4.43	4.43	681
2023-02-20	4.43	4.43	4.43	4.43	10,811
2023-02-17	4.43	4.43	4.43	4.43	64,314
2023-02-16	4.43	4.43	4.43	4.43	112,790
2023-02-15	4.43	4.43	4.43	4.43	274,689
2023-02-14	4.25	4.25	4.25	4.25	145,096
2023-02-13	4.25	4.25	4.25	4.25	52,782
2023-02-10	4.35	4.35	4.15	4.25	2,741,057
2023-02-09	4.40	4.40	4.35	4.35	46,570
2023-02-08	4.55	4.55	4.40	4.40	58,778
2023-02-07	4.55	4.55	4.55	4.55	49,871
2023-02-06	4.50	4.70	4.70	4.55	40,044
2023-02-03	4.50	4.50	4.50	4.50	1,639,623
2023-02-02	4.60	4.60	4.50	4.50	95,939
2023-02-01	4.60	4.60	4.60	4.60	3,147
2023-01-31	4.60	4.60	4.60	4.60	12,179
2023-01-30	4.60	4.60	4.60	4.60	39,176
2023-01-27	4.60	4.70	4.60	4.60	16,690
2023-01-26	4.60	4.60	4.60	4.60	6,023
2023-01-25	4.60	4.60	4.60	4.60	33,036
2023-01-24	4.60	4.79	4.60	4.60	157,079
2023-01-23	4.54	4.60	4.54	4.60	64,671
2023-01-20	4.60	4.60	4.50	4.60	31,829
2023-01-19	4.60	4.60	4.60	4.60	80,448
2023-01-18	4.60	4.60	4.60	4.60	234,422
2023-01-17	4.00	4.65	4.00	4.60	2,655,586
2023-01-16	3.90	3.90	3.90	3.90	39,654
2023-01-13	3.90	3.90	3.90	3.90	82,686
2023-01-12	4.00	4.00	3.90	3.90	28,236
2023-01-11	4.00	4.00	4.00	4.00	7,434
2023-01-10	4.00	4.00	4.00	4.00	46,129
2023-01-09	4.00	4.00	4.00	4.00	26,154
2023-01-06	4.25	4.25	4.00	4.00	363,605
2023-01-05	4.25	4.25	4.25	4.25	5,701
2023-01-04	4.25	4.25	4.25	4.25	97,764
2023-01-03	4.25	4.25	4.25	4.25	30,332
2023-01-02	4.25	4.25	4.25	4.25	0
2022-12-30	4.25	4.25	4.25	4.25	3,261
2022-12-29	4.25	4.25	4.25	4.25	4,003
2022-12-28	4.25	4.25	4.25	4.25	102,196
2022-12-27	4.25	4.25	4.25	4.25	0
2022-12-26	4.25	4.25	4.25	4.25	0
2022-12-23	4.25	4.25	4.25	4.25	0
2022-12-22	4.25	4.25	4.25	4.25	1,502
2022-12-21	4.25	4.25	4.25	4.25	429,636
2022-12-20	4.25	4.25	4.25	4.25	15,718
2022-12-19	4.25	4.38	4.25	4.25	584,452
2022-12-16	4.25	4.15	4.15	4.15	13,529
2022-12-15	4.25	4.25	4.20	4.25	608,596
2022-12-14	4.25	4.25	4.25	4.25	54,907
2022-12-13	4.25	4.36	4.36	4.25	25,454
2022-12-12	4.25	4.25	4.25	4.25	602,326
2022-12-09	4.25	4.25	4.25	4.25	48,819
2022-12-08	4.25	4.25	4.25	4.25	502,327
2022-12-07	4.25	4.25	4.25	4.25	15,287
2022-12-06	4.25	4.25	4.25	4.25	1,684,945
2022-12-05	4.30	4.41	4.25	4.25	132,585
2022-12-02	4.25	4.30	4.25	4.30	123,366
2022-12-01	4.25	4.25	4.25	4.25	16,588
2022-11-30	4.25	4.25	4.25	4.25	4,582
2022-11-29	4.40	4.40	4.10	4.25	250,039
2022-11-28	4.40	4.40	4.40	4.40	13,118
2022-11-25	4.40	4.40	4.40	4.40	18,049
2022-11-24	4.40	4.40	4.40	4.40	44,394
2022-11-23	4.45	4.45	4.40	4.40	58,087
2022-11-22	4.45	4.45	4.45	4.45	31,333
2022-11-21	4.60	4.60	4.45	4.45	146,590
2022-11-18	4.65	4.65	4.60	4.60	14,507
2022-11-17	4.65	4.50	4.50	4.50	24,665
2022-11-16	4.65	4.80	4.65	4.65	739,301
2022-11-15	4.65	4.77	4.77	4.77	34,318
2022-11-14	4.65	4.65	4.65	4.65	89,633
2022-11-11	4.65	4.65	4.65	4.65	26,464
2022-11-10	4.85	4.85	4.65	4.65	151,341
2022-11-09	4.85	4.85	4.85	4.85	7,250
2022-11-08	4.85	4.85	4.85	4.85	5,140
2022-11-07	4.60	4.85	4.60	4.85	442,565
2022-11-04	4.60	4.60	4.60	4.60	88,745
2022-11-03	4.65	4.49	4.49	4.49	106,023
2022-11-02	4.65	4.65	4.65	4.65	2,958
2022-11-01	4.65	4.65	4.65	4.65	65,333
2022-10-31	4.70	4.70	4.65	4.65	45,727
2022-10-28	4.90	4.90	4.70	4.70	248,098
2022-10-27	4.90	4.90	4.90	4.90	98,311
2022-10-26	4.90	5.04	4.90	4.90	15,642
2022-10-25	5.15	5.15	4.90	4.90	302,068
2022-10-24	5.15	5.15	5.15	5.15	50,573
2022-10-21	5.15	5.15	5.15	5.15	47,784
2022-10-20	5.15	5.44	5.44	5.44	64,801
2022-10-19	5.15	5.30	5.30	5.30	31,134
2022-10-18	5.20	5.20	5.15	5.15	18,805
2022-10-17	5.50	5.50	5.20	5.20	128,001
2022-10-14	5.60	5.50	5.40	5.50	206,497
2022-10-13	5.60	5.60	5.60	5.60	93,199
2022-10-12	5.85	5.85	5.60	5.60	59,634
2022-10-11	5.85	5.85	5.85	5.85	52,984
2022-10-10	5.85	5.85	5.85	5.85	67,231
2022-10-07	5.85	5.85	5.85	5.85	11,281
2022-10-06	5.85	5.85	5.85	5.85	3,289,114
2022-10-05	5.85	5.85	5.85	5.85	18,653
2022-10-04	5.85	5.85	5.70	5.85	80,397
2022-10-03	5.85	5.85	5.85	5.85	33,793
2022-09-30	5.85	5.85	5.85	5.85	28,903
2022-09-29	5.85	5.85	5.85	5.85	24,357
2022-09-28	5.85	5.85	5.85	5.85	8,042,059
2022-09-27	5.85	5.85	5.85	5.85	221,822
2022-09-26	5.85	5.85	5.85	5.85	44,034
2022-09-23	5.85	5.85	5.70	5.85	120,484
2022-09-22	5.85	5.85	5.70	5.85	50,849
2022-09-21	5.85	5.85	5.85	5.85	4,036
2022-09-20	6.00	6.00	5.98	5.98	33,845
2022-09-19	5.85	5.85	5.85	5.85	0
2022-09-16	5.85	5.85	5.85	5.85	43,955
2022-09-15	6.05	6.05	5.85	5.85	99,222
2022-09-14	6.05	6.20	6.20	6.20	9,185
2022-09-13	6.26	6.26	6.05	6.05	79,846
2022-09-12	6.10	6.10	6.10	6.10	57,129
2022-09-09	5.94	5.94	5.94	6.10	39,552
2022-09-08	6.10	6.10	6.10	6.10	32,573
2022-09-07	6.10	6.10	6.10	6.10	44,262
2022-09-06	6.10	6.10	6.10	6.10	27,209
2022-09-05	5.94	6.10	5.94	6.10	92,237
2022-09-02	6.10	6.10	6.10	6.10	1,105,157
2022-09-01	6.15	6.15	6.10	6.10	1,028,489
2022-08-31	6.25	6.25	6.15	6.15	748,174
2022-08-30	6.25	6.40	6.40	6.40	97,753
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.25	6.24	6.24	6.25	104,136
2022-08-25	6.15	6.25	6.00	6.25	81,134
2022-08-24	6.15	6.15	6.15	6.15	4,245,743
2022-08-23	6.75	6.75	6.10	6.15	544,892
2022-08-22	6.75	6.75	6.75	6.75	77,157
2022-08-19	6.75	6.75	6.75	6.75	93,960
2022-08-18	6.75	6.58	6.50	6.50	43,465
2022-08-17	7.15	7.15	6.60	6.75	234,224
2022-08-16	7.25	7.25	7.13	7.13	4,797,257
2022-08-15	7.25	7.25	7.25	7.25	83,681
2022-08-12	7.25	7.40	7.25	7.25	284,824
2022-08-11	7.25	7.25	7.25	7.25	417,246
2022-08-10	6.90	7.25	6.90	7.25	724,075
2022-08-09	6.13	7.13	5.90	7.13	1,764,662
2022-08-08	6.13	6.13	6.13	6.13	77,221
2022-08-05	5.90	6.15	5.90	6.00	46,399
2022-08-04	6.25	6.25	6.13	6.13	325,153
2022-08-03	6.75	6.75	6.25	6.25	224,407
2022-08-02	6.88	6.75	6.50	6.50	342,075
2022-08-01	6.95	7.08	6.75	6.88	304,320
2022-07-29	7.15	7.15	6.75	6.80	1,302,248
2022-07-28	6.13	6.95	6.38	6.95	1,130,879
2022-07-27	5.45	6.50	5.45	6.13	8,175,155
2022-07-26	4.75	5.58	4.75	5.58	3,917,386
2022-07-25	4.55	4.75	4.55	4.75	478,074
2022-07-22	4.30	4.55	4.18	4.18	444,108
2022-07-21	4.30	4.42	4.30	4.30	370,408
2022-07-20	4.30	4.30	4.30	4.30	143,807
2022-07-19	4.30	4.30	4.30	4.30	244,747
2022-07-18	4.40	4.42	4.30	4.42	239,178
2022-07-15	4.20	4.20	4.20	4.20	1,144,077
2022-07-14	4.25	4.32	4.10	4.10	1,514,200
2022-07-13	4.22	4.22	4.10	4.20	816,424
2022-07-12	3.70	4.10	4.10	4.10	2,461,787
2022-07-11	3.14	3.80	3.00	3.80	992,982
2022-07-08	3.25	3.25	3.25	3.25	347,411
2022-07-07	3.50	3.48	3.40	3.25	604,062
2022-07-06	3.00	3.50	3.00	3.50	2,329,860
2022-07-05	1.81	3.75	1.81	3.00	1,063,029
2022-07-04	0.11	0.10	0.10	0.10	38,969,876
2022-07-01	0.11	0.12	0.11	0.11	38,401,838
2022-06-30	0.11	0.11	0.11	0.11	8,857,684
2022-06-29	0.12	0.12	0.11	0.11	16,332,866
2022-06-28	0.11	0.12	0.11	0.12	60,301,367
2022-06-27	0.11	0.10	0.10	0.11	16,141,899
2022-06-24	0.12	0.12	0.11	0.11	91,374,450
2022-06-23	0.12	0.12	0.12	0.12	1,075,163
2022-06-22	0.14	0.14	0.12	0.12	10,879,529
2022-06-21	0.15	0.15	0.14	0.14	18,823,919
2022-06-20	0.15	0.15	0.15	0.15	4,100,852
2022-06-17	0.15	0.15	0.15	0.15	127,210
2022-06-16	0.15	0.15	0.15	0.15	1,560,000
2022-06-15	0.15	0.15	0.15	0.15	1,154,892
2022-06-14	0.15	0.15	0.15	0.15	157,186
2022-06-13	0.15	0.15	0.15	0.15	1,313,873
2022-06-10	0.16	0.15	0.15	0.15	6,708,845
2022-06-09	0.16	0.16	0.16	0.16	2,561,208
2022-06-08	0.16	0.16	0.16	0.16	686,771
2022-06-07	0.16	0.16	0.16	0.16	3,466,112
2022-06-06	0.16	0.15	0.15	0.16	2,429,223
2022-06-03	0.16	0.16	0.16	0.16	0
2022-06-02	0.16	0.16	0.16	0.16	0
2022-06-01	0.16	0.15	0.15	0.16	7,645,437
2022-05-31	0.16	0.15	0.15	0.16	3,372,275
2022-05-30	0.16	0.16	0.16	0.16	266,168
2022-05-27	0.16	0.17	0.16	0.16	8,907,481
2022-05-26	0.16	0.16	0.16	0.16	636,858
2022-05-25	0.16	0.16	0.16	0.16	645,643
2022-05-24	0.16	0.16	0.16	0.16	3,371,577
2022-05-23	0.16	0.17	0.17	0.17	1,192,946
2022-05-20	0.17	0.17	0.17	0.17	3,081,270
2022-05-19	0.18	0.18	0.17	0.17	12,339,583
2022-05-18	0.18	0.18	0.18	0.18	353,574
2022-05-17	0.18	0.18	0.18	0.18	3,184,307
2022-05-16	0.18	0.18	0.18	0.18	1,829,490
2022-05-13	0.18	0.18	0.18	0.18	2,556,339
2022-05-12	0.19	0.19	0.18	0.18	4,094,839
2022-05-11	0.19	0.19	0.19	0.19	1,534,151
2022-05-10	0.19	0.19	0.19	0.19	524,913
2022-05-09	0.19	0.19	0.18	0.19	3,773,785
2022-05-06	0.20	0.20	0.19	0.20	14,914,252
2022-05-05	0.18	0.19	0.17	0.19	11,397,666
2022-05-04	0.18	0.18	0.18	0.18	11,918,339
2022-05-03	0.18	0.18	0.18	0.18	5,486,265
2022-05-02	0.18	0.18	0.18	0.18	0
2022-04-29	0.18	0.18	0.18	0.18	3,932,680
2022-04-28	0.18	0.18	0.18	0.18	1,601,156
2022-04-27	0.18	0.18	0.18	0.18	8,441,655
2022-04-26	0.18	0.18	0.18	0.18	549,274
2022-04-25	0.19	0.19	0.17	0.18	3,491,288
2022-04-22	0.18	0.18	0.18	0.18	21,339,728
2022-04-21	0.19	0.19	0.18	0.18	9,603,267
2022-04-20	0.19	0.19	0.19	0.19	987,887
2022-04-19	0.18	0.19	0.17	0.19	3,630,683
2022-04-18	0.18	0.18	0.18	0.18	0
2022-04-15	0.18	0.18	0.18	0.18	0
2022-04-14	0.18	0.18	0.18	0.18	6,820,036
2022-04-13	0.18	0.18	0.18	0.18	1,114,278
2022-04-12	0.20	0.17	0.17	0.18	40,238,095
2022-04-11	0.20	0.20	0.19	0.20	2,643,531
2022-04-08	0.21	0.21	0.20	0.20	32,316,141
2022-04-07	0.19	0.22	0.19	0.21	114,706,134
2022-04-06	0.18	0.19	0.19	0.19	25,606,286
2022-04-05	0.18	0.18	0.18	0.18	8,811,343
2022-04-04	0.18	0.18	0.18	0.18	40,112,113
2022-04-01	0.18	0.18	0.18	0.18	65,906,074
2022-03-31	0.16	0.18	0.16	0.18	124,231,576
2022-03-30	0.15	0.16	0.16	0.16	6,112,361
2022-03-29	0.15	0.15	0.15	0.15	12,602,403
2022-03-28	0.15	0.15	0.15	0.15	5,162,914
2022-03-25	0.15	0.16	0.15	0.15	29,204,982
2022-03-24	0.15	0.15	0.15	0.15	2,194,499
2022-03-23	0.15	0.15	0.15	0.15	8,403,759
2022-03-22	0.15	0.15	0.15	0.15	13,118,117
2022-03-21	0.15	0.15	0.14	0.15	4,786,877
2022-03-18	0.15	0.15	0.15	0.15	14,551,223
2022-03-17	0.15	0.15	0.15	0.15	2,090,962
2022-03-16	0.14	0.15	0.15	0.15	2,493,009
2022-03-15	0.14	0.15	0.14	0.14	34,698,593
2022-03-14	0.14	0.14	0.14	0.14	12,337,252
2022-03-11	0.13	0.14	0.13	0.14	11,878,538
2022-03-10	0.13	0.13	0.13	0.13	3,690,336
2022-03-09	0.13	0.13	0.13	0.13	16,499,027
2022-03-08	0.14	0.14	0.13	0.13	4,696,201
2022-03-07	0.14	0.14	0.14	0.14	1,559,777
2022-03-04	0.15	0.14	0.14	0.14	1,949,276
2022-03-03	0.15	0.15	0.15	0.15	13,113,300
2022-03-02	0.15	0.16	0.16	0.16	2,290,057
2022-03-01	0.16	0.16	0.16	0.16	7,815,535
2022-02-28	0.15	0.16	0.15	0.16	10,132,305
2022-02-25	0.16	0.15	0.15	0.15	15,884,446
2022-02-24	0.17	0.17	0.16	0.16	2,962,907
2022-02-23	0.17	0.17	0.17	0.17	249,794
2022-02-22	0.17	0.16	0.16	0.16	639,574
2022-02-21	0.17	0.16	0.16	0.17	7,499,656
2022-02-18	0.17	0.17	0.16	0.17	1,035,084
2022-02-17	0.17	0.17	0.17	0.17	859,942
2022-02-16	0.17	0.17	0.17	0.17	2,675,152
2022-02-15	0.17	0.17	0.17	0.17	718,950
2022-02-14	0.17	0.17	0.16	0.17	4,340,136
2022-02-11	0.17	0.17	0.17	0.17	2,647,098
2022-02-10	0.17	0.18	0.17	0.17	48,567,065
2022-02-09	0.18	0.18	0.18	0.18	14,744,650
2022-02-08	0.18	0.18	0.18	0.18	4,606,823
2022-02-07	0.18	0.19	0.18	0.18	10,441,556
2022-02-04	0.17	0.18	0.18	0.18	23,949,937
2022-02-03	0.18	0.18	0.17	0.17	1,998,973
2022-02-02	0.18	0.18	0.18	0.18	2,678,778
2022-02-01	0.19	0.19	0.18	0.18	12,205,460
2022-01-31	0.19	0.19	0.19	0.19	4,669,469
2022-01-28	0.18	0.18	0.18	0.18	6,301,386
2022-01-27	0.17	0.18	0.16	0.18	63,599,557
2022-01-26	0.16	0.16	0.16	0.16	50,421,637
2022-01-25	0.17	0.17	0.15	0.15	16,996,005
2022-01-24	0.18	0.18	0.17	0.17	8,207,957
2022-01-21	0.18	0.18	0.18	0.18	6,878,984
2022-01-20	0.18	0.18	0.18	0.18	2,174,405
2022-01-19	0.18	0.18	0.17	0.18	6,522,055
2022-01-18	0.19	0.18	0.18	0.18	48,373,591
2022-01-17	0.19	0.18	0.18	0.18	1,396,445
2022-01-14	0.18	0.19	0.18	0.19	5,385,985
2022-01-13	0.19	0.19	0.19	0.19	5,299,138
2022-01-12	0.19	0.19	0.19	0.19	4,079,948
2022-01-11	0.19	0.19	0.19	0.19	99,840,209
2022-01-10	0.19	0.18	0.18	0.19	6,465,481
2022-01-07	0.19	0.19	0.19	0.19	7,964,838
2022-01-06	0.20	0.20	0.20	0.20	16,880,547
2022-01-05	0.21	0.21	0.20	0.20	8,950,203
2022-01-04	0.20	0.20	0.20	0.21	33,626,622
2022-01-03	0.20	0.20	0.20	0.20	0
2021-12-31	0.19	0.20	0.19	0.20	149,235,620
2021-12-30	0.18	0.19	0.18	0.19	77,578,282
2021-12-29	0.19	0.19	0.18	0.19	16,409,186
2021-12-28	0.19	0.19	0.19	0.19	0
2021-12-27	0.19	0.19	0.19	0.19	0
2021-12-24	0.19	0.19	0.19	0.19	1,176,313
2021-12-23	0.19	0.19	0.19	0.19	15,205,139
2021-12-22	0.18	0.18	0.18	0.18	10,670,348
2021-12-21	0.19	0.19	0.19	0.19	4,870,555
2021-12-20	0.19	0.19	0.19	0.19	4,964,572
2021-12-17	0.19	0.20	0.19	0.19	27,320,801
2021-12-16	0.18	0.19	0.18	0.19	23,019,562
2021-12-15	0.19	0.19	0.18	0.18	9,420,154
2021-12-14	0.19	0.19	0.19	0.19	33,195,770
2021-12-13	0.19	0.19	0.19	0.19	23,966,405
2021-12-10	0.20	0.21	0.20	0.20	32,552,323
2021-12-09	0.20	0.21	0.20	0.21	196,188,984
2021-12-08	0.33	0.33	0.30	0.33	16,353,869
2021-12-07	0.35	0.35	0.32	0.33	6,693,533
2021-12-06	0.33	0.37	0.33	0.35	7,996,695
2021-12-03	0.31	0.33	0.31	0.33	5,575,783
2021-12-02	0.34	0.35	0.34	0.34	533,736
2021-12-01	0.35	0.35	0.34	0.34	2,180,779
2021-11-30	0.33	0.35	0.30	0.35	5,149,296
2021-11-29	0.38	0.38	0.36	0.36	4,466,434
2021-11-26	0.36	0.38	0.37	0.38	4,612,142
2021-11-25	0.36	0.37	0.36	0.36	872,848
2021-11-24	0.37	0.36	0.36	0.36	12,581,867
2021-11-23	0.39	0.39	0.38	0.39	2,294,163
2021-11-22	0.40	0.40	0.39	0.39	1,158,967
2021-11-19	0.40	0.40	0.40	0.40	657,579
2021-11-18	0.41	0.41	0.40	0.40	2,574,742
2021-11-17	0.41	0.41	0.40	0.40	3,319,459
2021-11-16	0.41	0.41	0.40	0.41	5,084,701
2021-11-15	0.37	0.44	0.36	0.41	74,685,080
2021-11-12	0.36	0.36	0.36	0.36	835,948
2021-11-11	0.35	0.36	0.35	0.36	5,552,496
2021-11-10	0.35	0.35	0.35	0.35	2,524,182
2021-11-09	0.36	0.36	0.35	0.35	5,065,964
2021-11-08	0.35	0.36	0.34	0.36	2,924,983
2021-11-05	0.36	0.36	0.35	0.35	5,564,928
2021-11-04	0.36	0.36	0.35	0.35	10,595,659
2021-11-03	0.35	0.36	0.36	0.36	2,316,471
2021-11-02	0.36	0.37	0.34	0.37	35,389,794
2021-11-01	0.36	0.36	0.36	0.36	20,084,913
2021-10-29	0.36	0.36	0.33	0.35	25,547,317
2021-10-28	0.36	0.36	0.36	0.36	8,918,846
2021-10-27	0.36	0.37	0.37	0.36	4,716,618
2021-10-26	0.38	0.39	0.39	0.38	2,312,104
2021-10-25	0.36	0.38	0.38	0.38	9,029,214
2021-10-22	0.39	0.41	0.41	0.39	7,354,809
2021-10-21	0.39	0.40	0.40	0.40	13,727,091
2021-10-20	0.43	0.44	0.39	0.39	15,912,386
2021-10-19	0.43	0.44	0.44	0.43	4,766,735
2021-10-18	0.43	0.44	0.44	0.44	8,556,007
2021-10-15	0.43	0.44	0.44	0.44	4,242,505
2021-10-14	0.43	0.40	0.40	0.43	42,391
2021-10-13	0.43	0.44	0.44	0.43	532,665
2021-10-12	0.41	0.43	0.41	0.43	719,905
2021-10-11	0.39	0.40	0.39	0.40	6,487,348
2021-10-08	0.43	0.43	0.39	0.39	3,753,825
2021-10-07	0.43	0.43	0.43	0.43	561,488
2021-10-06	0.43	0.43	0.40	0.43	3,953,791
2021-10-05	0.37	0.43	0.37	0.43	9,145,013
2021-10-04	0.43	0.43	0.43	0.43	3,105,121
2021-10-01	0.43	0.43	0.43	0.43	1,410,612
2021-09-30	0.43	0.43	0.43	0.43	383,650
2021-09-29	0.43	0.43	0.43	0.43	2,836,754
2021-09-28	0.35	0.44	0.44	0.43	4,024,583
2021-09-27	0.43	0.42	0.42	0.43	4,610,758
2021-09-24	0.43	0.43	0.43	0.43	3,921,749
2021-09-23	0.43	0.43	0.43	0.43	988,713
2021-09-22	0.43	0.43	0.43	0.43	123,520
2021-09-21	0.43	0.43	0.43	0.43	1,187,739
2021-09-20	0.43	0.43	0.41	0.43	3,315,326
2021-09-17	0.43	0.43	0.43	0.43	0
2021-09-16	0.35	0.43	0.35	0.43	2,458,363
2021-09-15	0.43	0.43	0.43	0.43	1,144,701
2021-09-14	0.43	0.43	0.43	0.43	899,487
2021-09-13	0.45	0.45	0.45	0.43	890,437
2021-09-10	0.49	0.49	0.49	0.48	3,192,231
2021-09-09	0.48	0.48	0.48	0.48	2,724,315
2021-09-08	0.43	0.46	0.46	0.48	12,756,446
2021-09-07	0.48	0.45	0.45	0.45	5,672,571
2021-09-06	0.49	0.49	0.48	0.48	3,505,773
2021-09-03	0.43	0.48	0.43	0.48	9,475,796
2021-09-02	0.43	0.43	0.43	0.43	12,674,289
2021-09-01	0.43	0.43	0.40	0.43	1,393,439
2021-08-31	0.43	0.40	0.40	0.43	3,140,563
2021-08-30	0.43	0.43	0.43	0.43	0
2021-08-27	0.43	0.41	0.41	0.43	6,343,971
2021-08-26	0.43	0.43	0.43	0.43	860,389
2021-08-25	0.43	0.43	0.43	0.43	48,848,996
2021-08-24	0.43	0.42	0.42	0.42	2,698,970
2021-08-23	0.43	0.43	0.40	0.43	2,158,346
2021-08-20	0.43	0.44	0.44	0.44	7,802,832
2021-08-19	0.43	0.43	0.40	0.43	1,955,206
2021-08-18	0.45	0.45	0.40	0.43	7,147,846
2021-08-17	0.43	0.46	0.45	0.45	6,563,654
2021-08-16	0.44	0.44	0.44	0.44	1,603,364
2021-08-13	0.43	0.44	0.43	0.44	5,645,160
2021-08-12	0.43	0.44	0.40	0.43	4,484,950
2021-08-11	0.48	0.48	0.43	0.43	1,698,653
2021-08-10	0.43	0.48	0.43	0.48	9,572,592
2021-08-09	0.50	0.50	0.43	0.43	35,303,340
2021-08-06	0.58	0.57	0.57	0.57	4,756,919
2021-08-05	0.58	0.55	0.55	0.58	3,767,366
2021-08-04	0.58	0.60	0.58	0.58	34,308,214
2021-08-03	0.53	0.58	0.53	0.58	17,781,245
2021-08-02	0.50	0.54	0.51	0.51	4,674,237
2021-07-30	0.45	0.55	0.45	0.53	236,525,983
2021-07-29	0.48	0.49	0.43	0.45	9,291,667
2021-07-28	0.46	0.49	0.46	0.48	6,747,207
2021-07-27	0.50	0.50	0.48	0.48	1,954,433
2021-07-26	0.50	0.49	0.49	0.49	17,921,484
2021-07-23	0.53	0.53	0.50	0.50	635,875
2021-07-22	0.54	0.54	0.50	0.50	5,664,009
2021-07-21	0.53	0.53	0.48	0.53	4,457,027
2021-07-20	0.53	0.50	0.50	0.50	4,995,117
2021-07-19	0.58	0.60	0.53	0.53	3,459,337
2021-07-16	0.55	0.58	0.53	0.57	17,890,888
2021-07-15	0.63	0.58	0.56	0.56	16,641,076
2021-07-14	0.60	0.62	0.60	0.62	11,640,305
2021-07-13	0.63	0.63	0.63	0.63	2,445,807
2021-07-12	0.63	0.64	0.64	0.64	1,790,497
2021-07-09	0.63	0.63	0.63	0.63	635,033
2021-07-08	0.70	0.64	0.64	0.63	12,240,658
2021-07-07	0.60	0.65	0.60	0.65	12,582,461
2021-07-06	0.60	0.60	0.60	0.60	1,208,017
2021-07-05	0.60	0.65	0.62	0.62	8,206,683
2021-07-02	0.60	0.60	0.60	0.60	4,770,499
2021-07-01	0.60	0.63	0.62	0.63	5,064,469
2021-06-30	0.60	0.62	0.62	0.60	171,384
2021-06-29	0.60	0.62	0.62	0.62	3,479,210
2021-06-28	0.63	0.65	0.60	0.60	4,268,953
2021-06-25	0.63	0.62	0.62	0.62	5,304,302
2021-06-24	0.63	0.60	0.60	0.60	2,884,301
2021-06-23	0.63	0.63	0.63	0.63	1,651,391
2021-06-22	0.63	0.63	0.63	0.63	8,693,553
2021-06-21	0.63	0.60	0.60	0.60	2,816,391
2021-06-18	0.65	0.65	0.63	0.63	16,522,924
2021-06-17	0.65	0.65	0.65	0.65	2,191,102
2021-06-16	0.70	0.70	0.65	0.65	24,547,392
2021-06-15	0.68	0.70	0.65	0.65	16,949,000
2021-06-14	0.68	0.70	0.70	0.70	3,619,109
2021-06-11	0.68	0.70	0.70	0.68	15,961,270
2021-06-10	0.72	0.75	0.70	0.68	4,996,699
2021-06-09	0.68	0.70	0.68	0.70	8,755,468
2021-06-08	0.70	0.70	0.67	0.65	9,840,556
2021-06-07	0.74	0.74	0.70	0.70	5,336,706
2021-06-04	0.73	0.76	0.70	0.70	10,784,290
2021-06-03	0.75	0.77	0.72	0.73	7,375,563
2021-06-02	0.75	0.76	0.73	0.75	40,178,823
2021-06-01	0.73	0.69	0.66	0.69	2,096,557
2021-05-28	0.73	0.75	0.70	0.70	3,439,368
2021-05-27	0.75	0.75	0.75	0.75	4,618,004
2021-05-26	0.73	0.76	0.73	0.76	5,459,709
2021-05-25	0.70	0.76	0.70	0.74	5,468,813
2021-05-24	0.70	0.72	0.71	0.72	6,605,898
2021-05-21	0.75	0.75	0.68	0.68	15,077,645
2021-05-20	0.63	0.75	0.71	0.72	42,088,369
2021-05-19	0.73	0.74	0.73	0.73	4,532,863
2021-05-18	0.73	0.74	0.72	0.72	24,361,486
2021-05-17	0.70	0.74	0.72	0.72	7,507,736
2021-05-14	0.70	0.70	0.70	0.70	4,791,324
2021-05-13	0.73	0.67	0.67	0.67	6,378,967
2021-05-12	0.73	0.74	0.72	0.74	6,101,976
2021-05-11	0.75	0.76	0.70	0.75	9,118,397
2021-05-10	0.68	0.74	0.65	0.73	22,616,334
2021-05-07	0.74	0.74	0.70	0.68	39,595,705
2021-05-06	0.75	0.80	0.74	0.74	16,726,218
2021-05-05	0.80	0.80	0.75	0.75	42,257,104
2021-05-04	0.85	0.80	0.79	0.80	10,537,074
2021-04-30	0.88	0.87	0.82	0.87	7,442,826
2021-04-29	0.88	0.86	0.85	0.86	7,498,137
2021-04-28	0.88	0.93	0.88	0.88	5,990,227
2021-04-27	0.88	0.90	0.89	0.88	3,857,613
2021-04-26	0.88	0.88	0.85	0.88	4,456,913
2021-04-23	0.88	0.87	0.87	0.88	4,842,075
2021-04-22	0.94	0.94	0.88	0.88	2,860,160
2021-04-21	0.88	0.89	0.81	0.89	13,944,946
2021-04-20	0.88	0.89	0.85	0.85	5,118,815
2021-04-19	0.88	0.88	0.88	0.88	2,359,016
2021-04-16	0.90	0.90	0.89	0.88	3,735,276
2021-04-15	0.88	0.89	0.89	0.88	2,562,337
2021-04-14	0.88	0.93	0.85	0.85	7,976,769
2021-04-13	0.88	0.92	0.88	0.92	4,252,113
2021-04-12	0.93	0.98	0.92	0.93	12,084,200
2021-04-09	0.88	0.93	0.88	0.93	27,363,872
2021-04-08	1.03	0.88	0.85	0.85	148,211,564
2021-04-07	1.00	1.05	1.00	1.03	11,455,320
2021-04-06	0.98	1.08	1.00	1.00	23,823,881
2021-04-01	0.99	0.99	0.95	0.95	10,514,895
2021-03-31	0.98	0.98	0.93	0.95	19,201,025
2021-03-30	1.03	1.00	1.00	1.03	795,534
2021-03-29	1.03	1.03	1.03	1.03	1,634,872
2021-03-26	0.98	1.06	0.98	1.03	11,715,852
2021-03-25	1.08	0.98	0.98	0.98	5,002,335
2021-03-24	1.03	1.05	1.00	1.05	3,001,616
2021-03-23	1.08	1.05	1.01	1.03	4,351,057
2021-03-22	1.08	1.08	1.05	1.08	835,537
2021-03-19	1.08	1.10	1.10	1.10	3,145,426
2021-03-18	1.08	1.02	1.02	1.08	932,295
2021-03-17	1.10	1.10	1.08	1.08	5,728,493
2021-03-16	1.07	1.07	1.05	1.10	690,783
2021-03-15	1.08	1.13	1.10	1.10	2,736,247
2021-03-12	1.08	1.10	1.10	1.08	7,437,046
2021-03-11	1.13	1.13	1.05	1.10	6,350,376
2021-03-10	0.98	1.15	1.08	1.08	31,844,401
2021-03-09	0.98	0.98	0.98	0.98	787,298
2021-03-08	1.00	1.01	0.95	0.98	16,190,611
2021-03-05	1.08	1.03	0.98	0.98	64,290,843
2021-03-04	1.15	1.15	1.05	1.05	10,651,634
2021-03-03	1.13	1.15	1.10	1.15	9,431,567
2021-03-02	1.15	1.10	1.10	1.10	4,612,912
2021-03-01	1.11	1.17	1.10	1.15	19,438,188
2021-02-26	1.15	1.15	1.10	1.10	9,802,944
2021-02-25	1.15	1.28	1.18	1.15	29,891,671
2021-02-24	1.08	1.21	1.06	1.21	34,936,593
2021-02-23	1.07	1.13	1.03	1.04	16,352,535
2021-02-22	1.21	1.21	1.13	1.13	11,969,982
2021-02-19	1.20	1.25	1.18	1.18	21,757,766
2021-02-18	1.35	1.35	1.23	1.25	9,195,062
2021-02-17	1.23	1.35	1.28	1.35	20,371,722
2021-02-16	1.25	1.29	1.25	1.23	7,738,174
2021-02-15	1.28	1.30	1.30	1.25	5,005,190
2021-02-12	1.33	1.30	1.25	1.28	3,561,097
2021-02-11	1.30	1.33	1.28	1.30	7,944,479
2021-02-10	1.30	1.35	1.25	1.35	6,831,666
2021-02-09	1.35	1.35	1.25	1.30	10,777,067
2021-02-08	1.28	1.33	1.28	1.30	17,807,008
2021-02-05	1.28	1.29	1.23	1.25	8,261,959
2021-02-04	1.30	1.30	1.25	1.30	5,668,954
2021-02-03	1.38	1.36	1.28	1.30	36,812,413
2021-02-02	1.05	1.40	1.08	1.40	46,745,493
2021-02-01	1.10	1.10	1.08	1.10	7,521,219
2021-01-29	1.10	1.16	1.16	1.16	2,500,489
2021-01-28	1.15	1.13	1.03	1.10	19,951,394
2021-01-27	1.15	1.16	1.16	1.15	9,289,041
2021-01-26	1.20	1.25	1.16	1.16	11,680,214
2021-01-25	1.30	1.33	1.30	1.30	8,632,067
2021-01-22	1.35	1.35	1.30	1.30	21,048,156
2021-01-21	1.42	1.42	1.40	1.40	2,758,160
2021-01-20	1.30	1.37	1.25	1.37	6,398,872
2021-01-19	1.25	1.29	1.22	1.29	7,382,764
2021-01-18	1.23	1.25	1.23	1.25	19,295,499
2021-01-15	1.25	1.33	1.19	1.19	15,522,578
2021-01-14	1.33	1.28	1.28	1.28	2,604,730
2021-01-13	1.30	1.35	1.25	1.35	8,844,023
2021-01-12	1.32	1.35	1.28	1.28	19,796,307
2021-01-11	1.50	1.50	1.32	1.35	13,935,553
2021-01-08	1.33	1.50	1.40	1.45	27,612,063
2021-01-07	1.35	1.36	1.30	1.33	26,984,562
2021-01-06	1.55	1.60	1.25	1.40	43,728,736
2021-01-05	1.65	1.65	1.45	1.60	55,832,426
2021-01-04	1.40	1.85	1.58	1.75	127,814,226
2020-12-31	1.04	1.40	0.98	1.40	56,816,323
2020-12-30	0.95	0.99	0.90	0.99	39,524,606
2020-12-29	0.81	0.90	0.81	0.90	50,238,621
2020-12-24	0.87	0.87	0.80	0.80	21,967,496
2020-12-23	0.75	0.94	0.74	0.90	107,511,854
2020-12-22	0.45	0.71	0.61	0.71	110,639,295
2020-12-21	0.40	0.39	0.38	0.39	8,511,064
2020-12-18	0.40	0.42	0.40	0.40	25,897,631
2020-12-17	0.42	0.42	0.41	0.41	9,467,345
2020-12-16	0.40	0.42	0.39	0.41	27,060,650
2020-12-15	0.45	0.47	0.42	0.42	13,353,906
2020-12-14	0.53	0.53	0.45	0.47	9,979,447
2020-12-11	0.58	0.53	0.52	0.53	3,598,594
2020-12-10	0.53	0.60	0.58	0.58	513,631
2020-12-09	0.53	0.55	0.55	0.55	981,649
2020-12-08	0.47	0.53	0.47	0.53	4,460,041
2020-12-07	0.47	0.47	0.47	0.50	574,572
2020-12-04	0.50	0.47	0.47	0.47	2,710,996
2020-12-03	0.55	0.53	0.48	0.50	3,040,847
2020-12-02	0.50	0.52	0.45	0.51	5,760,425
2020-12-01	0.53	0.51	0.51	0.51	1,075,892
2020-11-30	0.57	0.57	0.55	0.55	4,452,178
2020-11-27	0.53	0.55	0.55	0.55	494,259
2020-11-26	0.48	0.54	0.48	0.54	881,536
2020-11-25	0.50	0.53	0.50	0.51	2,001,605
2020-11-24	0.53	0.55	0.52	0.52	3,445,294
2020-11-23	0.48	0.53	0.47	0.53	5,091,214
2020-11-20	0.48	0.45	0.45	0.45	12,582,589
2020-11-19	0.47	0.51	0.48	0.48	1,027,153
2020-11-18	0.50	0.50	0.47	0.47	4,971,255
2020-11-17	0.48	0.51	0.49	0.50	8,377,406
2020-11-16	0.47	0.51	0.48	0.48	4,832,044
2020-11-13	0.43	0.47	0.44	0.47	1,566,935
2020-11-12	0.43	0.43	0.43	0.43	848,241
2020-11-11	0.42	0.45	0.43	0.43	7,629,394
2020-11-10	0.43	0.43	0.39	0.42	9,600,346
2020-11-09	0.43	0.43	0.43	0.43	2,440,002
2020-11-06	0.43	0.43	0.43	0.43	2,546,562
2020-11-05	0.43	0.43	0.43	0.43	420,000
2020-11-04	0.43	0.40	0.40	0.40	10,870,863
2020-11-03	0.43	0.43	0.43	0.43	913,478
2020-11-02	0.43	0.43	0.43	0.43	0
2020-10-30	0.43	0.43	0.43	0.43	1,211,149
2020-10-29	0.45	0.45	0.40	0.43	694,933
2020-10-28	0.45	0.47	0.43	0.43	3,678,435
2020-10-27	0.45	0.45	0.45	0.45	1,326,504
2020-10-26	0.45	0.45	0.45	0.45	134,176
2020-10-23	0.45	0.45	0.45	0.45	5,184,438
2020-10-22	0.48	0.48	0.48	0.48	568,265
2020-10-21	0.45	0.48	0.45	0.48	4,920,544
2020-10-20	0.45	0.45	0.45	0.45	2,571,748
2020-10-16	0.48	0.48	0.45	0.48	7,366,516
2020-10-15	0.55	0.55	0.45	0.48	7,443,260
2020-10-14	0.55	0.55	0.48	0.55	5,777,512
2020-10-13	0.55	0.55	0.55	0.55	1,365,746
2020-10-12	0.55	0.55	0.55	0.55	2,185,394
2020-10-09	0.55	0.55	0.55	0.55	212,787
2020-10-08	0.55	0.55	0.55	0.55	3,054,111
2020-10-07	0.50	0.55	0.50	0.55	1,674,709
2020-10-06	0.58	0.58	0.48	0.50	4,570,734
2020-10-05	0.58	0.58	0.58	0.58	1,444,101
2020-10-02	0.58	0.58	0.58	0.58	1,916,490
2020-10-01	0.58	0.58	0.58	0.58	1,623,984
2020-09-30	0.58	0.58	0.58	0.58	574,643
2020-09-29	0.50	0.58	0.50	0.58	5,805,924
2020-09-28	0.50	0.50	0.50	0.50	959,807
2020-09-25	0.53	0.53	0.43	0.50	5,119,998
2020-09-24	0.53	0.55	0.52	0.53	11,830,584
2020-09-23	0.53	0.53	0.53	0.53	628,878
2020-09-22	0.53	0.53	0.53	0.53	2,121,588
2020-09-21	0.60	0.60	0.53	0.53	4,375,154
2020-09-18	0.60	0.60	0.60	0.60	0
2020-09-17	0.60	0.60	0.60	0.60	500,000
2020-09-16	0.60	0.60	0.60	0.60	1,346,119
2020-09-15	0.60	0.60	0.60	0.60	128,300
2020-09-14	0.60	0.60	0.60	0.60	350,000
2020-09-11	0.60	0.63	0.63	0.60	2,093,730
2020-09-10	0.58	0.60	0.53	0.58	3,254,932
2020-09-09	0.58	0.60	0.53	0.58	22,801,133
2020-09-08	0.65	0.60	0.60	0.58	18,999,775
2020-09-07	0.63	0.65	0.60	0.65	7,311,603
2020-09-04	0.63	0.63	0.58	0.63	3,282,754
2020-09-03	0.63	0.63	0.63	0.63	306,493
2020-09-02	0.63	0.63	0.63	0.63	4,443,133
2020-09-01	0.63	0.63	0.63	0.63	8,602,984
2020-08-28	0.58	0.63	0.63	0.63	1,987,719
2020-08-27	0.58	0.58	0.58	0.58	7,581,418
2020-08-26	0.65	0.65	0.65	0.65	509,727
2020-08-25	0.65	0.65	0.65	0.65	3,978,161
2020-08-24	0.65	0.65	0.63	0.65	5,648,899
2020-08-21	0.63	0.65	0.63	0.65	4,895,306
2020-08-20	0.65	0.75	0.67	0.67	12,205,148
2020-08-19	0.80	0.80	0.80	0.78	960,725
2020-08-18	0.80	0.80	0.80	0.80	1,205,568
2020-08-17	0.80	0.80	0.80	0.80	1,082,837
2020-08-14	0.80	0.80	0.80	0.80	639,412
2020-08-13	0.75	0.80	0.75	0.80	3,338,269
2020-08-12	0.80	0.78	0.75	0.75	3,535,341
2020-08-11	0.80	0.82	0.82	0.80	1,264,800
2020-08-10	0.80	0.80	0.78	0.80	890,423
2020-08-07	0.80	0.80	0.70	0.80	1,634,545
2020-08-06	0.85	0.85	0.80	0.80	6,430,933
2020-08-05	0.90	0.90	0.83	0.85	11,451,636
2020-08-04	0.95	0.95	0.85	0.90	14,680,614
2020-08-03	0.83	0.83	0.83	0.83	1,429,735
2020-07-31	0.78	0.83	0.78	0.83	1,205,622
2020-07-30	0.85	0.85	0.85	0.85	573,182
2020-07-29	0.88	0.88	0.85	0.85	1,197,246
2020-07-28	0.88	0.88	0.88	0.88	946,733
2020-07-27	0.80	0.80	0.80	0.80	1,142,381
2020-07-24	0.85	0.88	0.79	0.80	14,609,705
2020-07-23	0.70	0.80	0.80	0.80	4,259,063
2020-07-22	0.80	0.80	0.70	0.70	5,321,492
2020-07-21	0.80	0.80	0.80	0.80	729,227
2020-07-20	0.80	0.80	0.75	0.80	194,619
2020-07-17	0.80	0.80	0.80	0.80	1,647,114
2020-07-16	0.80	0.80	0.80	0.80	1,728,760
2020-07-15	0.78	0.80	0.70	0.80	21,359,490
2020-07-14	0.85	0.85	0.85	0.85	996,615
2020-07-13	0.85	0.85	0.83	0.85	2,060,063
2020-07-10	0.88	0.90	0.85	0.85	5,209,417
2020-07-09	0.98	1.00	0.88	0.88	3,913,615
2020-07-08	1.03	1.03	0.90	0.98	4,624,604
2020-07-07	1.03	1.12	1.12	1.03	1,811,153
2020-07-06	1.03	1.03	0.95	1.03	2,133,390
2020-07-03	1.03	1.03	1.03	1.03	1,663,629
2020-07-02	0.93	1.05	0.93	0.95	14,220,769
2020-07-01	0.83	0.95	0.95	0.93	6,170,662
2020-06-30	0.95	0.95	0.83	0.95	1,649,141
2020-06-29	0.98	0.98	0.95	0.98	783,920
2020-06-26	0.93	0.95	0.95	0.93	1,922,035
2020-06-25	0.88	0.93	0.80	0.88	4,150,178
2020-06-24	0.88	0.88	0.88	0.88	816,894
2020-06-23	0.88	0.90	0.88	0.88	3,760,622
2020-06-22	0.80	1.00	0.80	0.88	19,316,837
2020-06-19	0.78	0.78	0.78	0.78	1,182,597
2020-06-18	0.80	0.80	0.78	0.78	2,448,096
2020-06-17	0.73	0.80	0.73	0.73	3,111,633
2020-06-16	0.73	0.73	0.73	0.73	131,519
2020-06-15	0.75	0.75	0.70	0.73	2,142,707
2020-06-12	0.83	0.83	0.70	0.75	3,574,687
2020-06-11	0.83	0.83	0.83	0.83	662,773
2020-06-10	0.85	0.85	0.80	0.83	3,230,905
2020-06-09	0.85	0.93	0.80	0.85	12,831,421
2020-06-08	0.75	0.88	0.75	0.85	11,863,074
2020-06-05	0.75	0.75	0.75	0.75	4,354,379
2020-06-04	0.68	0.88	0.65	0.75	18,308,153
2020-06-03	0.44	0.70	0.70	0.67	27,447,994
2020-06-02	0.43	0.44	0.43	0.44	2,181,177
2020-06-01	0.39	0.43	0.39	0.43	4,092,258
2020-05-29	0.39	0.39	0.39	0.39	91,500
2020-05-28	0.41	0.41	0.39	0.39	1,840,597
2020-05-27	0.41	0.41	0.41	0.41	996,586
2020-05-26	0.41	0.43	0.43	0.41	768,435
2020-05-22	0.43	0.43	0.41	0.43	2,361,343
2020-05-21	0.40	0.43	0.40	0.43	4,115,557
2020-05-20	0.40	0.40	0.40	0.40	1,525,083
2020-05-19	0.40	0.40	0.40	0.40	424,876
2020-05-18	0.41	0.41	0.40	0.40	2,170,486
2020-05-15	0.41	0.41	0.41	0.41	679,939
2020-05-14	0.41	0.41	0.41	0.41	384,250
2020-05-13	0.41	0.41	0.41	0.41	185,681
2020-05-12	0.41	0.41	0.41	0.41	703,803
2020-05-11	0.41	0.41	0.41	0.41	735,919
2020-05-07	0.41	0.41	0.41	0.41	1,136,065
2020-05-06	0.43	0.43	0.41	0.41	2,469,893
2020-05-05	0.41	0.43	0.41	0.43	1,374,951
2020-05-04	0.38	0.41	0.38	0.41	2,869,004
2020-05-01	0.40	0.40	0.38	0.38	1,395,000
2020-04-30	0.40	0.38	0.38	0.40	319,328
2020-04-29	0.40	0.40	0.38	0.40	1,523,329
2020-04-28	0.39	0.40	0.39	0.40	40,000
2020-04-27	0.40	0.40	0.40	0.40	294,126
2020-04-24	0.42	0.42	0.40	0.40	790,151
2020-04-23	0.42	0.42	0.42	0.42	248,989
2020-04-22	0.42	0.42	0.42	0.42	7,935
2020-04-21	0.42	0.42	0.42	0.42	359,369
2020-04-20	0.41	0.42	0.41	0.42	1,529,712
2020-04-17	0.41	0.41	0.41	0.41	870,579
2020-04-16	0.41	0.41	0.41	0.41	630,999
2020-04-15	0.41	0.41	0.41	0.41	575,388
2020-04-14	0.40	0.41	0.40	0.40	930,716
2020-04-09	0.41	0.42	0.40	0.40	2,789,319
2020-04-08	0.41	0.42	0.41	0.41	1,589,621
2020-04-07	0.43	0.43	0.41	0.43	3,075,906
2020-04-06	0.41	0.43	0.41	0.41	5,177,683
2020-04-03	0.41	0.41	0.41	0.41	150,001
2020-04-03	0.41	0.41	0.41	0.41	150,001
2020-04-02	0.41	0.41	0.41	0.41	273,682
2020-04-02	0.41	0.41	0.41	0.41	180,824
2020-04-01	0.40	0.41	0.41	0.41	624,857
2020-04-01	0.40	0.42	0.40	0.40	197,448
2020-03-31	0.39	0.41	0.39	0.38	5,962,208
2020-03-30	0.42	0.42	0.39	0.42	1,163,776
2020-03-27	0.41	0.40	0.40	0.41	4,718,855
2020-03-26	0.41	0.41	0.41	0.41	10,011,978
2020-03-25	0.41	0.41	0.41	0.41	239,424
2020-03-24	0.38	0.41	0.38	0.38	3,223,769
2020-03-23	0.45	0.45	0.45	0.45	535,000
2020-03-20	0.44	0.44	0.44	0.46	21,030
2020-03-19	0.50	0.50	0.46	0.50	1,100,000
2020-03-18	0.50	0.50	0.50	0.50	95,415
2020-03-17	0.50	0.50	0.50	0.50	0
2020-03-16	0.50	0.50	0.50	0.52	183,518
2020-03-13	0.59	0.59	0.53	0.59	2,031,344
2020-03-12	0.59	0.59	0.59	0.61	964,885
2020-03-11	0.61	0.61	0.61	0.61	0
2020-03-10	0.60	0.61	0.60	0.60	480,992
2020-03-09	0.58	0.60	0.58	0.58	935,177
2020-03-06	0.60	0.60	0.58	0.58	1,894,178
2020-03-05	0.62	0.62	0.60	0.62	501,944
2020-03-04	0.62	0.62	0.62	0.62	402,983
2020-03-03	0.62	0.62	0.62	0.62	325,039
2020-03-02	0.58	0.63	0.58	0.58	33,619,607
2020-02-28	0.61	0.61	0.58	0.61	1,230,000
2020-02-27	0.61	0.61	0.61	0.61	768,591
2020-02-26	0.63	0.63	0.59	0.63	1,240,933
2020-02-25	0.65	0.65	0.64	0.65	461,973
2020-02-24	0.65	0.65	0.65	0.65	0
2020-02-21	0.65	0.65	0.65	0.65	3,761,046
2020-02-20	0.65	0.65	0.65	0.65	421,510
2020-02-19	0.63	0.65	0.63	0.65	2,334,922
2020-02-18	0.69	0.69	0.58	0.63	6,151,502
2020-02-17	0.62	0.73	0.62	0.69	18,169,481
2020-02-14	0.54	0.68	0.54	0.62	9,038,074
2020-02-13	0.55	0.55	0.53	0.53	7,655,473
2020-02-12	0.55	0.55	0.55	0.55	635,553
2020-02-11	0.55	0.55	0.55	0.55	1,755,593
2020-02-10	0.55	0.55	0.55	0.55	13,939,944
2020-02-07	0.54	0.55	0.54	0.55	5,159,861
2020-02-06	0.52	0.52	0.52	0.52	280,416
2020-02-05	0.52	0.52	0.52	0.52	33,820
2020-02-04	0.52	0.52	0.52	0.52	380,512
2020-02-03	0.52	0.52	0.52	0.52	1,224,090
2020-01-31	0.53	0.53	0.52	0.53	831,574
2020-01-30	0.53	0.53	0.50	0.53	1,289,182
2020-01-29	0.53	0.53	0.53	0.53	0
2020-01-28	0.55	0.55	0.53	0.53	2,857,129
2020-01-27	0.55	0.50	0.50	0.55	893,457
2020-01-24	0.53	0.55	0.53	0.55	717,261
2020-01-23	0.55	0.55	0.52	0.53	3,771,518
2020-01-22	0.58	0.58	0.54	0.55	1,985,627
2020-01-21	0.53	0.59	0.53	0.58	9,897,223
2020-01-20	0.50	0.53	0.50	0.53	3,041,818
2020-01-17	0.50	0.50	0.50	0.50	360,580
2020-01-16	0.46	0.54	0.46	0.50	18,901,104
2020-01-15	0.44	0.46	0.44	0.46	1,210,741
2020-01-14	0.46	0.46	0.44	0.44	815,000
2020-01-13	0.48	0.48	0.46	0.46	3,639,596
2020-01-10	0.48	0.48	0.48	0.48	63,939
2020-01-09	0.48	0.48	0.48	0.48	708,753
2020-01-08	0.48	0.48	0.48	0.48	5,000
2020-01-07	0.48	0.48	0.48	0.48	205,339
2020-01-06	0.49	0.49	0.48	0.48	1,791,084
2020-01-03	0.49	0.49	0.49	0.49	1,041,067
2020-01-02	0.50	0.50	0.49	0.49	1,653,155
2019-12-31	0.50	0.50	0.50	0.50	73,645
2019-12-30	0.49	0.50	0.49	0.50	541,303
2019-12-27	0.50	0.50	0.49	0.49	1,782,708
2019-12-24	0.50	0.50	0.50	0.50	163,220
2019-12-23	0.49	0.50	0.49	0.50	556,611
2019-12-20	0.53	0.53	0.49	0.49	2,312,974
2019-12-19	0.54	0.54	0.54	0.54	925,349
2019-12-18	0.54	0.54	0.54	0.54	399,734
2019-12-17	0.50	0.54	0.50	0.54	2,491,683
2019-12-16	0.49	0.51	0.49	0.50	1,807,633
2019-12-13	0.46	0.49	0.46	0.49	706,961
2019-12-12	0.46	0.46	0.46	0.46	283,125
2019-12-11	0.45	0.46	0.45	0.46	918,661
2019-12-10	0.45	0.45	0.44	0.44	1,455,290
2019-12-09	0.45	0.45	0.45	0.45	620,382
2019-12-06	0.45	0.45	0.45	0.45	0
2019-12-05	0.48	0.48	0.45	0.48	605,694
2019-12-04	0.49	0.49	0.48	0.48	1,871,910
2019-12-03	0.48	0.49	0.48	0.49	1,116,752
2019-12-02	0.46	0.48	0.46	0.48	4,284,977
2019-11-29	0.51	0.51	0.44	0.46	15,194,188
2019-11-28	0.43	0.58	0.43	0.51	47,668,732
2019-11-27	0.38	0.38	0.38	0.38	454,000
2019-11-26	0.38	0.38	0.38	0.38	150,000
2019-11-25	0.38	0.38	0.38	0.38	482,882
2019-11-22	0.38	0.38	0.38	0.38	286,269
2019-11-21	0.37	0.38	0.37	0.38	686,713
2019-11-20	0.37	0.37	0.37	0.37	432,129
2019-11-19	0.37	0.37	0.37	0.37	532,920
2019-11-18	0.33	0.37	0.33	0.37	6,202,708
2019-11-15	0.36	0.36	0.33	0.33	9,156,961
2019-11-14	0.38	0.38	0.36	0.36	1,426,380
2019-11-13	0.38	0.38	0.38	0.38	0
2019-11-12	0.38	0.38	0.38	0.38	463,630
2019-11-11	0.38	0.38	0.38	0.38	489,364
2019-11-08	0.38	0.38	0.36	0.38	425,875
2019-11-07	0.38	0.38	0.38	0.38	0
2019-11-06	0.38	0.38	0.38	0.38	816,713
2019-11-05	0.38	0.38	0.36	0.38	735,993
2019-11-04	0.38	0.38	0.38	0.38	41,595
2019-11-01	0.37	0.38	0.37	0.38	2,783,383
2019-10-31	0.38	0.38	0.37	0.37	664,300
2019-10-30	0.38	0.38	0.38	0.38	632,023
2019-10-29	0.38	0.38	0.38	0.38	154,974
2019-10-28	0.38	0.38	0.38	0.38	430,370
2019-10-25	0.38	0.38	0.38	0.38	797,222
2019-10-24	0.38	0.38	0.38	0.38	1,394,360
2019-10-23	0.38	0.38	0.38	0.38	709,482
2019-10-22	0.38	0.38	0.38	0.38	524,430
2019-10-21	0.38	0.38	0.38	0.38	110,853
2019-10-18	0.39	0.39	0.38	0.38	1,010,679
2019-10-17	0.39	0.39	0.39	0.39	78,412
2019-10-16	0.40	0.40	0.39	0.39	1,028,553
2019-10-15	0.40	0.40	0.40	0.40	0
2019-10-14	0.40	0.40	0.40	0.40	0
2019-10-11	0.40	0.40	0.40	0.40	1,004,694
2019-10-10	0.40	0.40	0.40	0.40	68,000
2019-10-09	0.41	0.41	0.40	0.40	1,821,298
2019-10-08	0.46	0.46	0.41	0.41	11,118,456
2019-10-07	0.46	0.46	0.46	0.46	14,242
2019-10-04	0.46	0.46	0.46	0.46	468,482
2019-10-03	0.46	0.46	0.46	0.46	0
2019-10-02	0.46	0.46	0.46	0.46	458,942
2019-10-01	0.46	0.46	0.46	0.46	69,916
2019-09-30	0.46	0.46	0.46	0.46	289,741
2019-09-27	0.45	0.46	0.45	0.46	3,978,869
2019-09-26	0.47	0.47	0.44	0.45	9,649,002
2019-09-25	0.54	0.54	0.44	0.47	7,695,566
2019-09-24	0.54	0.54	0.54	0.54	959,842
2019-09-23	0.54	0.54	0.52	0.54	3,571,349
2019-09-20	0.54	0.54	0.54	0.54	1,416,398
2019-09-19	0.56	0.56	0.54	0.54	194,252
2019-09-18	0.56	0.56	0.56	0.56	1,067,985
2019-09-17	0.56	0.56	0.56	0.56	1,096,866
2019-09-16	0.56	0.56	0.56	0.56	1,535,533
2019-09-13	0.56	0.56	0.56	0.56	1,526,971
2019-09-12	0.54	0.56	0.54	0.56	7,844,582
2019-09-11	0.54	0.54	0.54	0.54	0
2019-09-10	0.54	0.54	0.54	0.54	5,622,872
2019-09-09	0.55	0.55	0.53	0.54	6,000,000
2019-09-06	0.55	0.55	0.55	0.55	3,138,586
2019-09-05	0.55	0.55	0.55	0.55	449,000
2019-09-04	0.53	0.54	0.52	0.54	2,637,000
2019-09-03	0.54	0.54	0.53	0.53	677,777
2019-09-02	0.54	0.52	0.52	0.54	165,141
2019-08-30	0.57	0.57	0.54	0.57	754,512
2019-08-29	0.57	0.57	0.57	0.57	1,049,990
2019-08-28	0.57	0.57	0.54	0.57	318,619
2019-08-27	0.57	0.57	0.57	0.57	2,107,411
2019-08-23	0.57	0.57	0.57	0.57	0
2019-08-22	0.57	0.57	0.57	0.57	476,189
2019-08-21	0.55	0.57	0.55	0.57	3,465,641
2019-08-20	0.55	0.55	0.55	0.55	911,198
2019-08-19	0.55	0.55	0.55	0.55	169,056
2019-08-16	0.53	0.56	0.53	0.55	3,874,005
2019-08-15	0.53	0.53	0.53	0.53	1,478,487
2019-08-14	0.49	0.53	0.47	0.53	5,678,528
2019-08-13	0.50	0.50	0.49	0.49	2,034,869
2019-08-12	0.50	0.50	0.50	0.50	557,337
2019-08-09	0.50	0.50	0.50	0.50	1,462,476
2019-08-08	0.50	0.50	0.50	0.50	603,055
2019-08-07	0.50	0.50	0.50	0.50	305,437
2019-08-06	0.50	0.50	0.50	0.50	0
2019-08-05	0.50	0.50	0.50	0.50	821,197
2019-08-02	0.50	0.50	0.50	0.50	180,000
2019-08-01	0.49	0.50	0.49	0.50	810,215
2019-07-31	0.46	0.49	0.46	0.49	4,307,676
2019-07-30	0.46	0.46	0.45	0.46	4,072,790
2019-07-29	0.44	0.46	0.44	0.46	7,649,060
2019-07-26	0.44	0.44	0.44	0.44	100,000
2019-07-25	0.44	0.44	0.44	0.44	250,000
2019-07-24	0.44	0.44	0.43	0.44	5,220,199
2019-07-23	0.44	0.44	0.44	0.44	996,776
2019-07-22	0.44	0.44	0.44	0.44	400,904
2019-07-19	0.45	0.45	0.44	0.44	1,275,988
2019-07-18	0.45	0.45	0.45	0.45	2,089,903
2019-07-17	0.48	0.48	0.45	0.45	2,497,401
2019-07-16	0.48	0.48	0.48	0.48	1,062,777
2019-07-15	0.46	0.48	0.46	0.48	8,140,707
2019-07-12	0.42	0.46	0.45	0.46	10,197,668
2019-07-11	0.40	0.42	0.40	0.42	1,229,958
2019-07-10	0.38	0.40	0.38	0.40	5,300,291
2019-07-09	0.39	0.39	0.38	0.38	6,383,462
2019-07-08	0.42	0.43	0.39	0.39	8,515,262
2019-07-05	0.39	0.39	0.39	0.39	1,227,989
2019-07-04	0.36	0.42	0.36	0.40	8,277,303
2019-07-03	0.36	0.35	0.35	0.36	1,503,641
2019-07-02	0.36	0.35	0.35	0.36	468,453
2019-07-01	0.37	0.37	0.36	0.36	2,647,745
2019-06-28	0.37	0.37	0.37	0.37	825,786
2019-06-27	0.39	0.39	0.37	0.37	500,867
2019-06-26	0.39	0.39	0.39	0.39	1,410,076
2019-06-25	0.39	0.39	0.39	0.39	499,811
2019-06-24	0.40	0.40	0.39	0.39	2,918,324
2019-06-21	0.38	0.40	0.38	0.38	1,371,234
2019-06-20	0.38	0.38	0.38	0.38	824,891
2019-06-19	0.38	0.38	0.38	0.38	607,287
2019-06-18	0.38	0.38	0.38	0.38	92,130
2019-06-17	0.38	0.38	0.38	0.38	176,256
2019-06-14	0.38	0.38	0.38	0.38	878,014
2019-06-13	0.39	0.39	0.38	0.38	2,220,471
2019-06-12	0.41	0.41	0.36	0.39	12,928,692
2019-06-11	0.42	0.43	0.43	0.41	1,660,121
2019-06-10	0.42	0.42	0.42	0.42	3,710,626
2019-06-07	0.43	0.43	0.42	0.42	1,049,982
2019-06-06	0.46	0.46	0.43	0.43	2,216,936
2019-06-05	0.48	0.48	0.43	0.46	7,065,419
2019-06-04	0.42	0.50	0.43	0.48	39,220,145
2019-06-03	0.42	0.42	0.42	0.42	4,250,952
2019-05-31	0.44	0.44	0.42	0.44	7,954,272
2019-05-30	0.44	0.43	0.43	0.44	14,637,789
2019-05-29	0.44	0.42	0.42	0.44	2,127,919
2019-05-28	0.44	0.44	0.44	0.44	1,072,155
2019-05-24	0.44	0.44	0.44	0.44	500,000
2019-05-23	0.43	0.44	0.42	0.44	2,836,757
2019-05-22	0.43	0.41	0.41	0.43	2,572,364
2019-05-21	0.44	0.44	0.42	0.43	4,848,533
2019-05-20	0.46	0.46	0.44	0.44	2,486,389
2019-05-17	0.46	0.46	0.46	0.46	600,000
2019-05-16	0.46	0.46	0.46	0.46	2,622,641
2019-05-15	0.46	0.46	0.46	0.46	1,018,691
2019-05-14	0.46	0.46	0.46	0.46	225,760
2019-05-13	0.46	0.46	0.45	0.46	726,615
2019-05-10	0.46	0.46	0.46	0.46	652,619
2019-05-09	0.46	0.46	0.45	0.46	3,419,127
2019-05-08	0.46	0.46	0.46	0.46	560,504
2019-05-07	0.46	0.48	0.45	0.46	6,158,753
2019-05-03	0.46	0.47	0.46	0.46	788,187
2019-05-02	0.51	0.46	0.46	0.47	6,366,939
2019-05-01	0.51	0.51	0.50	0.51	1,365,710
2019-04-30	0.55	0.57	0.51	0.52	8,423,924
2019-04-29	0.55	0.55	0.55	0.55	964,309
2019-04-26	0.57	0.57	0.55	0.55	2,787,863
2019-04-25	0.55	0.57	0.55	0.57	12,112,729
2019-04-24	0.53	0.59	0.53	0.55	13,580,865

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668