AFC Energy Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	18.10	18.70	18.00	18.18	863,071
2024-04-24	18.90	18.90	18.10	18.10	551,304
2024-04-23	18.70	19.14	18.36	18.88	1,398,195
2024-04-22	19.00	19.00	17.90	17.90	921,687
2024-04-19	19.48	19.50	18.46	19.00	1,025,303
2024-04-18	18.16	19.70	18.06	19.20	530,262
2024-04-17	19.02	19.02	18.24	18.90	1,263,892
2024-04-16	19.76	19.98	18.06	19.08	2,355,791
2024-04-15	19.72	19.94	19.18	19.54	2,487,306
2024-04-12	18.44	20.50	18.44	19.70	3,700,856
2024-04-11	19.70	19.84	18.98	19.74	1,068,874
2024-04-10	18.80	19.72	18.50	19.00	4,413,581
2024-04-09	18.72	19.24	18.50	19.14	2,107,085
2024-04-08	17.98	19.50	17.98	18.68	5,628,575
2024-04-05	16.98	18.14	16.00	18.14	3,782,795
2024-04-04	17.52	17.52	16.44	17.00	2,462,920
2024-04-03	17.30	17.40	16.92	17.40	2,450,709
2024-04-02	17.00	17.66	16.94	17.06	1,941,589
2024-04-01	17.50	17.50	17.50	17.50	0
2024-03-29	17.50	17.50	17.50	17.50	0
2024-03-28	18.68	18.68	17.02	17.50	3,642,352
2024-03-27	18.80	19.20	18.42	18.58	2,442,125
2024-03-26	19.68	20.05	18.36	18.80	2,981,488
2024-03-25	21.00	21.00	19.40	19.40	1,863,815
2024-03-22	21.45	21.45	20.00	20.35	1,571,720
2024-03-21	20.00	21.00	20.00	20.25	1,333,183
2024-03-20	20.90	20.95	19.42	20.00	1,384,687
2024-03-19	21.50	21.65	19.36	19.56	3,287,762
2024-03-18	19.54	21.55	19.02	21.50	5,653,613
2024-03-15	18.68	20.00	17.60	20.00	4,598,716
2024-03-14	18.20	18.20	17.40	17.40	1,929,881
2024-03-13	17.26	18.14	17.26	17.70	1,970,505
2024-03-12	18.00	18.10	17.00	17.44	2,093,272
2024-03-11	16.80	17.88	16.80	17.76	2,706,328
2024-03-08	16.50	16.58	16.02	16.44	1,648,916
2024-03-07	16.86	16.86	16.22	16.64	2,355,651
2024-03-06	15.84	16.48	15.82	16.48	1,064,031
2024-03-05	16.40	16.72	15.90	16.00	1,330,146
2024-03-04	15.20	16.58	15.20	16.36	4,963,656
2024-03-01	15.30	16.18	15.02	15.80	2,107,682
2024-02-29	15.40	15.50	14.82	15.50	1,721,648
2024-02-28	15.48	16.00	15.00	15.20	3,340,009
2024-02-27	15.00	15.00	14.64	14.64	1,341,792
2024-02-26	15.50	15.74	14.66	14.92	2,151,691
2024-02-23	15.10	15.34	15.00	15.34	1,243,345
2024-02-22	16.00	16.00	15.02	15.10	996,612
2024-02-21	15.50	16.00	15.00	15.90	2,284,890
2024-02-20	15.50	15.60	14.52	14.66	3,003,477
2024-02-19	15.82	16.38	15.54	15.70	826,975
2024-02-16	16.10	16.10	15.64	16.00	1,447,022
2024-02-15	15.90	16.36	15.90	16.10	402,397
2024-02-14	16.24	16.88	15.88	16.30	1,123,552
2024-02-13	16.50	16.78	16.30	16.60	1,192,438
2024-02-12	17.48	17.54	16.28	16.34	2,772,812
2024-02-09	18.00	18.40	17.48	17.48	1,326,181
2024-02-08	17.58	18.28	17.58	17.84	1,083,332
2024-02-07	18.10	18.50	17.86	18.24	791,948
2024-02-06	18.90	18.90	18.40	18.40	1,272,243
2024-02-05	19.20	19.20	18.70	18.90	1,698,151
2024-02-02	19.84	19.84	18.14	19.00	1,114,811
2024-02-01	19.44	19.44	18.74	19.10	1,300,961
2024-01-31	18.00	19.18	18.00	19.04	745,489
2024-01-30	19.84	19.84	18.30	18.90	997,937
2024-01-29	19.10	19.10	18.60	19.00	1,927,673
2024-01-26	19.10	19.82	18.80	19.20	3,808,694
2024-01-25	18.20	19.00	18.10	19.00	1,358,304
2024-01-24	18.00	18.98	18.00	18.26	905,715
2024-01-23	18.98	18.98	17.90	17.90	1,115,421
2024-01-22	18.32	19.48	18.22	18.90	1,394,380
2024-01-19	18.80	19.00	18.22	18.50	1,555,471
2024-01-18	18.12	18.76	18.00	18.76	1,866,748
2024-01-17	18.00	18.16	17.52	17.66	1,117,034
2024-01-16	17.80	18.28	17.70	18.00	1,065,473
2024-01-15	17.80	18.36	17.80	18.36	994,888
2024-01-12	19.00	19.00	17.98	18.32	1,541,953
2024-01-11	18.20	18.98	18.20	18.50	1,816,735
2024-01-10	18.08	18.56	17.90	18.00	974,354
2024-01-09	17.66	18.20	17.66	17.86	976,918
2024-01-08	18.44	18.50	17.82	18.50	1,587,164
2024-01-05	18.60	18.70	18.02	18.40	1,113,274
2024-01-04	18.24	18.62	18.08	18.20	912,894
2024-01-03	19.18	19.42	18.42	18.48	1,476,157
2024-01-02	20.30	20.65	19.60	20.65	573,747
2024-01-01	20.50	20.50	20.50	20.50	0
2023-12-29	20.40	20.50	19.80	20.50	513,332
2023-12-28	19.96	20.45	19.18	20.20	959,888
2023-12-27	18.16	19.86	18.16	19.48	1,608,977
2023-12-26	18.50	18.50	18.50	18.50	0
2023-12-25	18.50	18.50	18.50	18.50	0
2023-12-22	19.06	19.32	18.18	18.50	765,021
2023-12-21	18.60	19.34	18.60	19.34	1,542,105
2023-12-20	19.30	19.80	18.50	18.94	2,193,259
2023-12-19	20.95	20.95	18.40	19.20	9,838,866
2023-12-18	22.00	23.00	21.20	21.35	3,716,690
2023-12-15	22.00	24.00	21.65	22.00	7,229,663
2023-12-14	20.25	22.00	20.25	21.05	9,322,565
2023-12-13	19.98	21.50	19.94	20.25	4,480,014
2023-12-12	18.30	21.75	18.02	19.00	13,118,543
2023-12-11	16.16	18.50	16.16	18.30	4,746,469
2023-12-08	16.50	16.80	16.00	16.00	1,619,129
2023-12-07	15.88	16.50	15.88	16.40	1,041,085
2023-12-06	15.90	16.50	15.52	16.00	4,352,774
2023-12-05	15.00	16.00	14.88	16.00	1,698,852
2023-12-04	14.18	15.18	14.10	14.56	5,731,693
2023-12-01	14.30	14.32	13.00	13.88	3,778,773
2023-11-30	14.80	15.28	14.32	14.56	1,064,775
2023-11-29	15.40	15.60	14.50	14.80	1,745,040
2023-11-28	15.58	15.80	15.14	15.40	857,840
2023-11-27	16.00	16.00	15.04	15.50	1,336,484
2023-11-24	15.40	16.00	15.04	15.74	1,500,024
2023-11-23	15.50	16.38	15.50	15.68	658,225
2023-11-22	15.30	15.82	15.30	15.80	600,066
2023-11-21	15.22	16.10	15.22	16.10	1,215,408
2023-11-20	15.26	15.72	15.24	15.50	1,029,841
2023-11-17	15.18	16.06	14.78	15.80	4,449,327
2023-11-16	14.80	14.88	13.72	14.62	1,754,058
2023-11-15	14.00	15.00	13.50	14.70	6,495,886
2023-11-14	12.50	13.20	12.50	13.04	803,801
2023-11-13	13.00	13.06	12.80	13.00	896,739
2023-11-10	12.52	13.38	12.30	12.70	576,159
2023-11-09	12.80	13.12	12.80	12.84	461,132
2023-11-08	13.30	13.30	12.44	13.30	650,646
2023-11-07	12.32	12.78	12.32	12.78	361,737
2023-11-06	12.60	12.88	12.30	12.42	900,904
2023-11-03	13.58	13.58	12.60	12.60	1,404,635
2023-11-02	12.96	13.50	12.82	13.22	1,468,385
2023-11-01	12.92	13.40	12.92	13.34	626,030
2023-10-31	13.38	14.00	12.70	13.06	3,173,740
2023-10-30	13.10	14.18	13.10	14.14	395,290
2023-10-27	14.18	14.20	13.52	14.14	743,559
2023-10-26	14.00	14.00	13.42	13.92	244,472
2023-10-25	13.80	14.38	13.40	13.90	769,294
2023-10-24	13.96	14.38	13.62	13.84	1,125,140
2023-10-23	13.90	14.20	13.14	13.96	2,021,999
2023-10-20	13.50	13.80	13.30	13.42	884,367
2023-10-19	13.97	13.97	13.97	13.97	333,289
2023-10-18	14.10	14.50	13.56	13.97	1,047,846
2023-10-17	13.40	14.18	13.40	14.10	1,251,584
2023-10-16	13.50	14.18	13.44	13.44	560,202
2023-10-13	13.22	14.08	13.22	13.80	777,907
2023-10-12	14.00	14.04	13.24	13.70	973,115
2023-10-11	13.90	14.68	13.58	13.90	748,544
2023-10-10	13.26	14.00	13.26	13.96	2,212,178
2023-10-09	14.12	15.04	13.00	14.00	1,552,937
2023-10-06	14.30	14.90	14.20	14.48	670,972
2023-10-05	15.00	15.20	14.42	14.50	903,865
2023-10-04	16.00	16.00	14.50	15.16	1,284,134
2023-10-03	15.58	16.00	15.30	15.70	640,868
2023-10-02	15.24	16.38	15.24	16.38	525,655
2023-09-29	15.80	16.00	15.32	15.48	590,545
2023-09-28	15.04	16.58	15.04	16.00	1,218,451
2023-09-27	15.00	16.20	15.00	15.54	312,863
2023-09-26	16.40	16.40	15.00	15.40	489,301
2023-09-25	15.30	15.90	15.30	15.90	298,140
2023-09-22	16.20	16.20	15.20	15.70	477,390
2023-09-21	15.80	15.80	15.00	15.70	376,656
2023-09-20	15.90	16.48	15.00	15.90	812,224
2023-09-19	15.98	16.20	15.78	15.90	636,147
2023-09-18	15.80	15.98	15.02	15.56	794,476
2023-09-15	15.52	16.48	15.00	15.10	6,175,909
2023-09-14	15.72	16.48	15.72	16.14	1,459,100
2023-09-13	16.00	16.50	15.88	16.50	682,640
2023-09-12	16.30	16.58	16.00	16.00	905,111
2023-09-11	16.80	16.86	15.80	16.50	2,042,054
2023-09-08	16.70	16.70	16.00	16.40	943,652
2023-09-07	17.52	17.52	16.60	16.68	3,739,272
2023-09-06	18.20	18.90	17.70	17.88	2,543,733
2023-09-05	16.50	19.60	16.50	18.90	9,073,074
2023-09-04	15.70	17.00	15.50	16.68	3,761,854
2023-09-01	15.02	15.48	15.00	15.24	535,161
2023-08-31	15.38	15.70	15.00	15.00	1,430,393
2023-08-30	14.92	15.30	14.92	15.30	567,879
2023-08-29	15.14	15.48	15.14	15.30	1,078,721
2023-08-28	15.22	15.22	15.22	15.22	0
2023-08-25	15.20	15.78	15.20	15.22	671,199
2023-08-24	15.50	16.00	15.18	15.24	1,218,122
2023-08-23	15.98	15.98	14.78	15.90	2,523,505
2023-08-22	15.48	16.76	14.92	15.30	2,689,223
2023-08-21	16.00	16.90	16.00	16.50	1,099,628
2023-08-18	17.58	17.58	16.32	16.56	1,363,110
2023-08-17	16.98	17.80	16.46	17.10	1,521,815
2023-08-16	16.46	16.90	16.30	16.48	763,833
2023-08-15	16.96	17.04	16.46	16.46	1,937,392
2023-08-14	15.00	17.36	15.00	17.12	3,287,458
2023-08-11	15.80	16.50	15.62	15.68	1,598,260
2023-08-10	15.80	16.20	15.64	16.08	1,057,720
2023-08-09	15.00	15.92	15.00	15.90	1,734,744
2023-08-08	15.30	15.66	14.92	15.44	1,848,696
2023-08-07	15.24	15.28	14.94	15.28	1,473,390
2023-08-04	15.48	15.48	14.00	14.82	1,586,799
2023-08-03	15.92	15.92	14.52	14.68	844,882
2023-08-02	15.92	15.92	14.74	15.00	2,743,839
2023-08-01	15.10	15.60	14.92	15.24	3,475,742
2023-07-31	16.28	16.28	14.56	15.50	9,496,334
2023-07-28	15.30	18.30	15.30	16.20	22,484,444
2023-07-27	14.50	14.80	14.00	14.68	6,098,061
2023-07-26	12.64	14.50	12.48	14.30	11,657,772
2023-07-25	13.02	13.16	11.84	12.00	7,503,299
2023-07-24	12.24	13.20	12.20	12.98	4,192,266
2023-07-21	12.30	12.30	12.12	12.16	1,289,136
2023-07-20	13.50	13.50	12.00	12.10	3,829,832
2023-07-19	12.70	13.20	12.54	12.92	5,187,039
2023-07-18	12.00	12.38	11.48	12.28	5,279,991
2023-07-17	11.30	11.64	11.28	11.28	3,258,754
2023-07-14	12.42	12.44	11.30	11.40	6,141,833
2023-07-13	11.30	12.34	11.30	12.10	3,796,383
2023-07-12	11.60	11.86	11.32	11.32	2,406,210
2023-07-11	11.44	11.84	11.32	11.72	3,947,587
2023-07-10	12.00	12.18	11.48	11.48	2,071,420
2023-07-07	12.02	12.42	11.88	12.38	2,870,018
2023-07-06	12.50	12.78	11.78	12.02	3,523,287
2023-07-05	13.48	13.48	12.64	12.64	3,060,550
2023-07-04	13.00	13.68	12.84	13.68	2,039,128
2023-07-03	12.50	12.92	12.12	12.92	3,077,581
2023-06-30	13.06	13.30	12.52	12.64	4,787,300
2023-06-29	13.00	13.38	12.66	12.74	4,273,001
2023-06-28	13.80	13.80	12.94	13.00	3,157,021
2023-06-27	13.72	14.10	13.50	13.74	2,636,174
2023-06-26	14.80	14.80	13.52	13.66	4,626,217
2023-06-23	14.66	14.80	14.20	14.26	2,492,219
2023-06-22	14.84	15.28	14.74	14.86	2,834,011
2023-06-21	15.50	15.50	15.18	15.28	2,027,730
2023-06-20	16.08	16.10	15.30	15.40	2,091,232
2023-06-19	16.62	16.62	15.96	16.04	846,269
2023-06-16	16.00	16.58	15.82	16.46	1,600,521
2023-06-15	16.10	16.10	15.38	15.74	2,072,210
2023-06-14	16.80	16.80	15.90	16.10	1,183,156
2023-06-13	16.28	16.60	16.12	16.32	2,002,378
2023-06-12	16.86	16.98	16.02	16.18	2,107,766
2023-06-09	15.22	17.12	15.20	16.82	4,392,602
2023-06-08	15.54	15.70	15.00	15.02	1,466,076
2023-06-07	14.92	15.76	14.84	15.60	2,417,400
2023-06-06	15.54	15.54	14.50	14.66	3,489,360
2023-06-05	16.00	16.00	15.02	15.32	2,358,169
2023-06-02	15.46	15.74	15.00	15.08	4,422,850
2023-06-01	15.50	15.58	15.00	15.26	3,335,630
2023-05-31	16.52	16.88	15.12	15.26	10,835,548
2023-05-30	17.60	18.04	16.78	16.86	1,859,322
2023-05-29	17.52	17.52	17.52	17.52	0
2023-05-26	17.56	18.00	17.52	17.52	1,689,698
2023-05-25	17.74	17.82	17.42	17.64	1,564,330
2023-05-24	17.80	17.96	17.34	17.90	2,222,916
2023-05-23	19.46	19.46	17.84	18.04	2,750,320
2023-05-22	19.00	19.00	17.80	17.92	1,506,681
2023-05-19	18.26	18.42	18.10	18.42	498,556
2023-05-18	18.10	18.68	18.00	18.00	988,174
2023-05-17	19.00	19.00	17.80	18.18	1,070,382
2023-05-16	18.50	19.00	18.10	18.50	1,233,637
2023-05-15	18.18	19.36	18.18	18.96	1,202,099
2023-05-12	18.00	18.52	18.00	18.36	807,689
2023-05-11	19.80	19.80	17.96	18.38	2,653,595
2023-05-10	18.98	19.58	18.54	18.76	4,015,974
2023-05-09	20.40	20.60	18.68	18.76	3,892,161
2023-05-08	20.55	20.55	20.55	20.55	0
2023-05-05	20.00	20.55	19.80	20.55	1,186,839
2023-05-04	19.52	20.45	19.40	20.40	1,788,618
2023-05-03	19.14	20.00	19.14	19.74	954,445
2023-05-02	19.82	19.82	19.00	19.32	1,237,304
2023-05-01	19.28	19.28	19.28	19.28	0
2023-04-28	18.70	19.66	18.70	19.28	2,261,711
2023-04-27	19.00	19.40	18.52	18.82	1,567,696
2023-04-26	18.90	19.12	18.74	18.80	1,956,299
2023-04-25	19.58	19.58	18.82	19.08	4,319,917
2023-04-24	20.05	21.15	19.48	19.90	2,248,546
2023-04-21	20.30	21.00	20.00	20.50	1,952,243
2023-04-20	20.00	21.00	20.00	20.75	2,316,707
2023-04-19	19.20	20.45	19.20	20.15	5,009,238
2023-04-18	19.50	20.00	18.04	19.40	5,207,907
2023-04-17	19.60	20.75	19.60	20.00	1,336,401
2023-04-14	19.64	20.35	19.64	20.05	2,369,894
2023-04-13	19.20	20.00	19.20	19.90	1,040,703
2023-04-12	19.90	19.98	19.28	19.80	3,929,245
2023-04-11	20.10	21.25	19.96	20.05	2,611,754
2023-04-10	20.35	20.35	20.35	20.35	0
2023-04-07	20.35	20.35	20.35	20.35	0
2023-04-06	20.95	20.95	20.05	20.35	1,088,403
2023-04-05	20.50	20.80	20.10	20.80	1,573,161
2023-04-04	20.60	21.05	20.15	20.50	5,103,896
2023-04-03	21.70	21.70	20.55	21.05	1,277,229
2023-03-31	22.00	22.00	21.00	21.06	1,454,176
2023-03-30	21.00	21.74	20.40	21.60	1,942,827
2023-03-29	19.50	21.00	19.50	20.26	3,709,319
2023-03-28	20.20	20.42	19.70	20.00	1,614,496
2023-03-27	20.00	21.50	20.00	20.20	2,601,145
2023-03-24	20.00	20.88	20.00	20.52	1,422,226
2023-03-23	20.78	21.64	20.02	21.00	5,491,640
2023-03-22	20.42	20.86	20.00	20.02	2,404,621
2023-03-21	20.00	20.98	19.97	20.32	2,166,396
2023-03-20	19.53	20.72	19.51	20.18	806,548
2023-03-17	20.70	21.08	20.00	20.18	1,031,478
2023-03-16	21.00	22.92	20.00	20.56	2,411,657
2023-03-15	23.00	23.44	20.54	20.98	1,341,929
2023-03-14	22.02	22.02	21.22	22.02	2,855,133
2023-03-13	23.16	23.80	21.00	21.62	2,809,924
2023-03-10	22.84	23.14	22.54	23.00	2,616,318
2023-03-09	24.88	24.88	22.82	24.00	5,329,842
2023-03-08	23.74	25.00	22.60	23.26	3,620,809
2023-03-07	23.60	25.00	23.52	24.20	3,464,772
2023-03-06	22.00	23.98	22.00	23.46	774,665
2023-03-03	21.12	23.38	21.12	22.94	2,002,799
2023-03-02	24.22	24.22	21.42	22.40	2,054,322
2023-03-01	23.00	24.48	23.00	23.64	964,661
2023-02-28	22.00	23.54	22.00	23.54	1,753,570
2023-02-27	22.50	23.42	22.40	22.88	1,781,122
2023-02-24	23.32	24.34	22.86	22.98	1,498,363
2023-02-23	25.00	25.00	23.34	23.70	4,106,616
2023-02-22	24.50	25.00	24.40	24.60	1,936,568
2023-02-21	25.26	25.30	25.00	25.04	1,772,848
2023-02-20	24.00	26.64	24.00	25.20	993,679
2023-02-17	25.70	26.10	24.60	24.74	3,145,944
2023-02-16	25.00	26.40	24.36	25.94	4,971,892
2023-02-15	27.24	28.48	25.60	25.60	1,932,334
2023-02-14	26.70	27.72	26.70	27.04	1,310,764
2023-02-13	28.50	28.50	26.32	26.72	1,526,224
2023-02-10	28.50	28.50	26.70	28.20	1,971,133
2023-02-09	26.16	28.40	26.00	28.00	4,601,942
2023-02-08	30.12	31.00	25.60	25.98	7,834,774
2023-02-07	28.10	33.02	26.22	29.54	9,611,698
2023-02-06	24.18	28.00	24.18	27.80	3,051,521
2023-02-03	24.26	26.30	22.96	25.30	3,193,745
2023-02-02	21.90	24.24	21.68	24.24	4,648,208
2023-02-01	21.30	21.58	20.08	21.54	1,599,302
2023-01-31	21.26	21.26	20.02	20.78	3,539,303
2023-01-30	21.42	21.42	20.40	21.02	1,043,735
2023-01-27	20.00	21.18	20.00	20.62	1,039,230
2023-01-26	21.00	21.26	20.52	20.64	897,735
2023-01-25	21.48	21.48	19.98	20.60	1,545,920
2023-01-24	20.70	22.00	20.40	20.48	1,866,998
2023-01-23	20.00	21.36	20.00	20.68	1,045,649
2023-01-20	21.02	22.48	20.14	20.54	1,761,969
2023-01-19	22.40	22.88	21.06	21.42	1,582,027
2023-01-18	21.50	23.52	21.18	22.80	3,058,626
2023-01-17	21.40	21.98	20.00	21.30	1,887,201
2023-01-16	19.90	22.00	19.90	21.20	1,515,691
2023-01-13	20.00	21.78	19.73	19.82	2,643,054
2023-01-12	19.80	20.48	19.40	19.84	2,549,205
2023-01-11	19.50	19.50	18.47	19.28	627,307
2023-01-10	20.00	20.00	19.00	19.30	1,139,487
2023-01-09	20.00	20.00	19.11	19.30	1,066,986
2023-01-06	19.14	19.98	18.75	19.03	1,523,344
2023-01-05	19.50	19.93	18.53	19.70	1,325,717
2023-01-04	19.00	19.99	18.09	19.91	1,793,443
2023-01-03	18.03	19.50	18.03	19.19	624,626
2023-01-02	18.50	18.50	18.50	18.50	0
2022-12-30	19.50	19.50	18.04	18.50	345,746
2022-12-29	18.70	19.00	18.10	18.55	1,398,250
2022-12-28	18.62	19.69	18.20	18.38	1,461,593
2022-12-27	18.62	18.62	18.62	18.62	0
2022-12-26	18.62	18.62	18.62	18.62	0
2022-12-23	19.00	19.00	18.20	18.62	835,137
2022-12-22	19.23	19.93	19.00	19.70	908,069
2022-12-21	19.50	19.82	19.03	19.10	506,773
2022-12-20	20.00	20.00	19.18	19.99	588,895
2022-12-19	19.51	20.20	19.00	20.00	1,213,016
2022-12-16	19.99	20.10	19.30	19.70	2,158,789
2022-12-15	20.50	20.80	19.59	20.00	894,185
2022-12-14	20.42	20.98	19.88	20.46	803,102
2022-12-13	20.00	20.60	19.81	20.56	593,343
2022-12-12	20.14	20.54	19.74	20.24	767,852
2022-12-09	19.60	20.50	19.60	20.40	525,441
2022-12-08	19.00	20.24	19.00	20.00	1,339,602
2022-12-07	20.34	20.48	20.00	20.02	738,438
2022-12-06	20.98	21.30	20.36	20.68	975,966
2022-12-05	21.00	22.14	20.76	21.30	588,934
2022-12-02	21.50	21.50	20.48	21.02	1,089,674
2022-12-01	21.52	21.66	21.06	21.10	5,863,865
2022-11-30	21.00	21.24	20.20	21.24	1,976,145
2022-11-29	21.02	21.16	20.10	20.10	1,903,812
2022-11-28	21.14	21.90	20.56	21.80	2,735,795
2022-11-25	21.16	21.16	20.62	21.16	1,963,686
2022-11-24	19.40	21.00	19.40	20.96	4,008,976
2022-11-23	18.76	20.00	18.76	19.81	4,517,398
2022-11-22	18.70	19.40	18.70	19.00	1,851,072
2022-11-21	18.60	19.01	18.40	18.59	2,074,629
2022-11-18	17.31	18.60	17.29	18.60	16,935,892
2022-11-17	18.80	18.80	17.00	18.00	8,083,863
2022-11-16	19.02	19.02	17.80	18.06	8,548,770
2022-11-15	19.85	20.06	18.51	18.89	4,462,414
2022-11-14	20.30	20.50	18.53	19.56	7,276,374
2022-11-11	21.62	22.50	20.00	20.22	6,867,651
2022-11-10	21.50	22.48	20.40	21.86	6,748,050
2022-11-09	24.50	24.50	22.00	22.00	1,812,109
2022-11-08	22.72	24.48	22.50	23.90	3,079,364
2022-11-07	23.00	23.50	21.44	22.74	2,641,822
2022-11-04	22.92	22.92	21.80	22.00	1,456,196
2022-11-03	21.00	22.56	20.98	21.68	1,306,138
2022-11-02	23.62	23.62	21.32	21.32	2,525,581
2022-11-01	20.14	23.16	20.14	22.86	4,512,026
2022-10-31	19.00	22.00	19.00	21.24	2,516,292
2022-10-28	20.80	20.80	18.26	19.69	1,987,935
2022-10-27	20.20	20.20	18.71	19.38	2,880,455
2022-10-26	18.02	20.82	18.02	20.30	1,720,811
2022-10-25	18.13	19.08	18.01	18.76	736,510
2022-10-24	18.70	18.70	18.01	18.60	1,063,678
2022-10-21	18.63	19.09	18.03	18.80	808,709
2022-10-20	18.90	19.00	18.56	18.73	1,173,415
2022-10-19	19.50	19.55	18.59	18.70	1,319,793
2022-10-18	19.90	19.97	19.20	19.51	2,026,108
2022-10-17	18.29	19.20	18.29	18.90	953,021
2022-10-14	18.49	18.77	17.63	18.10	2,126,651
2022-10-13	17.50	18.32	17.06	18.00	1,875,331
2022-10-12	17.50	18.30	17.50	17.81	964,711
2022-10-11	18.16	18.50	17.10	17.89	2,365,985
2022-10-10	18.87	19.00	18.00	18.26	1,601,247
2022-10-07	20.92	20.92	18.89	19.10	3,747,815
2022-10-06	20.10	20.72	20.10	20.30	13,528,213
2022-10-05	20.92	21.46	18.60	19.47	1,445,674
2022-10-04	19.50	21.02	19.33	20.40	2,853,751
2022-10-03	20.50	20.58	18.40	18.94	3,544,356
2022-09-30	17.95	19.42	17.49	19.18	3,525,596
2022-09-29	18.21	18.34	17.16	17.76	4,279,728
2022-09-28	18.20	18.77	17.30	18.47	3,680,232
2022-09-27	19.50	19.50	18.10	18.45	2,853,185
2022-09-26	18.02	19.82	17.84	18.40	4,953,371
2022-09-23	19.00	19.60	17.50	17.98	5,805,567
2022-09-22	20.64	20.64	18.60	18.80	7,726,959
2022-09-21	20.50	21.66	20.20	21.40	2,963,060
2022-09-20	21.00	22.80	19.90	20.40	4,577,512
2022-09-19	21.24	21.24	21.24	21.24	0
2022-09-16	22.40	22.88	20.96	21.24	7,093,847
2022-09-15	24.68	24.68	22.50	22.88	2,936,937
2022-09-14	24.50	25.00	23.08	23.34	2,970,158
2022-09-13	26.42	26.54	24.36	24.92	755,273
2022-09-12	26.20	26.62	25.10	26.42	733,813
2022-09-09	25.42	26.46	24.20	26.08	1,562,003
2022-09-08	24.16	25.98	23.88	24.80	1,320,270
2022-09-07	24.78	24.78	23.32	23.80	1,673,345
2022-09-06	25.50	25.98	24.02	24.92	1,242,514
2022-09-05	25.50	25.56	24.90	25.36	1,492,849
2022-09-02	26.62	27.98	25.94	26.46	2,458,582
2022-09-01	27.30	27.30	26.00	26.62	2,567,161
2022-08-31	29.02	30.62	27.50	27.50	898,843
2022-08-30	28.02	30.08	28.02	28.84	2,143,237
2022-08-29	28.42	28.42	28.42	28.42	0
2022-08-26	30.00	30.14	28.02	28.42	1,926,550
2022-08-25	29.50	29.50	28.60	28.84	615,353
2022-08-24	28.08	28.82	27.02	28.38	1,103,891
2022-08-23	27.32	30.00	27.32	28.22	2,030,996
2022-08-22	30.00	30.00	27.70	28.36	3,425,534
2022-08-19	32.56	32.56	30.02	30.84	1,631,084
2022-08-18	32.00	32.98	30.54	30.92	1,600,881
2022-08-17	33.00	34.50	32.00	32.40	2,323,537
2022-08-16	32.70	34.50	32.70	33.96	3,284,802
2022-08-15	32.40	33.28	32.02	33.22	3,067,292
2022-08-12	31.88	32.10	29.50	31.08	2,137,900
2022-08-11	28.62	31.98	27.98	31.14	5,649,112
2022-08-10	26.54	28.48	25.52	27.92	2,253,785
2022-08-09	26.50	27.52	25.74	26.38	1,619,806
2022-08-08	26.30	28.98	25.90	28.10	1,253,324
2022-08-05	27.10	27.10	25.52	26.36	1,046,091
2022-08-04	26.48	26.98	26.20	26.84	717,070
2022-08-03	27.00	27.00	25.66	26.00	970,841
2022-08-02	26.44	27.20	25.30	25.60	2,024,496
2022-08-01	26.80	28.00	25.58	26.30	1,843,791
2022-07-29	26.00	27.00	25.40	27.00	3,812,207
2022-07-28	24.90	25.72	24.00	25.40	2,437,898
2022-07-27	24.00	24.60	23.88	23.88	655,448
2022-07-26	23.00	24.50	23.00	23.20	1,026,890
2022-07-25	23.96	24.82	23.40	24.20	1,715,840
2022-07-22	23.38	24.98	23.28	24.80	1,853,973
2022-07-21	23.94	24.90	22.34	23.78	2,419,295
2022-07-20	23.00	23.58	21.98	22.76	1,940,806
2022-07-19	23.00	23.20	21.30	22.80	2,004,114
2022-07-18	23.00	23.76	21.50	22.60	2,213,769
2022-07-15	21.58	22.14	20.80	21.56	1,454,972
2022-07-14	22.00	22.00	19.91	20.20	1,195,065
2022-07-13	20.90	21.26	19.69	20.70	1,800,958
2022-07-12	22.48	22.48	20.36	20.88	2,343,631
2022-07-11	22.50	23.50	21.54	22.44	3,314,197
2022-07-08	22.00	22.18	20.68	21.54	2,165,933
2022-07-07	20.82	21.88	18.82	21.70	2,847,467
2022-07-06	20.02	20.26	18.04	19.40	2,787,688
2022-07-05	20.00	20.00	17.84	18.43	3,148,117
2022-07-04	20.50	20.50	18.74	19.00	3,379,582
2022-07-01	21.96	21.96	19.43	19.89	6,573,810
2022-06-30	22.70	22.70	19.95	20.60	3,931,021
2022-06-29	24.00	24.00	20.40	21.90	9,062,080
2022-06-28	24.60	24.60	22.86	23.10	888,218
2022-06-27	23.50	24.08	22.22	23.78	1,462,049
2022-06-24	24.00	24.00	22.00	22.52	2,637,633
2022-06-23	25.00	25.00	21.84	23.02	2,720,296
2022-06-22	26.00	26.00	22.56	23.54	3,259,809
2022-06-21	24.50	25.38	23.60	25.20	2,178,047
2022-06-20	25.00	25.70	23.44	23.98	3,252,340
2022-06-17	22.90	24.56	21.74	24.56	3,806,351
2022-06-16	22.70	22.80	21.72	22.06	1,892,937
2022-06-15	23.30	23.44	21.50	22.98	2,376,616
2022-06-14	22.94	23.54	21.70	21.76	2,829,478
2022-06-13	24.02	24.44	22.50	22.96	3,065,201
2022-06-10	25.40	25.60	24.32	24.64	3,198,052
2022-06-09	27.24	27.30	24.86	25.40	4,553,376
2022-06-08	27.98	28.02	27.12	27.50	1,094,140
2022-06-07	27.84	28.42	26.98	27.92	1,696,375
2022-06-06	26.90	28.30	26.90	27.86	3,479,907
2022-06-03	26.72	26.72	26.72	26.72	0
2022-06-02	26.72	26.72	26.72	26.72	0
2022-06-01	26.32	27.60	26.32	26.72	1,859,007
2022-05-31	27.10	27.72	25.68	27.60	3,983,427
2022-05-30	26.76	27.00	26.00	26.66	2,073,377
2022-05-27	26.28	27.18	25.42	26.64	3,729,126
2022-05-26	24.98	26.22	24.50	25.40	3,471,816
2022-05-25	25.24	25.50	24.60	25.00	1,526,817
2022-05-24	25.00	26.00	24.60	25.06	1,919,672
2022-05-23	24.00	26.88	23.50	26.16	6,428,324
2022-05-20	25.96	27.00	24.00	24.32	12,348,268
2022-05-19	24.00	25.50	23.22	25.34	6,284,102
2022-05-18	27.00	27.48	24.64	24.70	5,573,573
2022-05-17	25.50	27.36	25.50	25.90	4,063,737
2022-05-16	28.90	28.90	26.04	26.68	3,412,867
2022-05-13	27.00	28.98	26.50	28.98	4,334,002
2022-05-12	27.40	27.40	24.52	26.42	7,983,008
2022-05-11	29.50	29.50	28.08	28.50	2,280,829
2022-05-10	28.64	29.30	28.00	28.20	2,793,404
2022-05-09	30.24	30.24	28.10	28.92	4,058,430
2022-05-06	31.50	32.00	30.00	30.40	3,588,567
2022-05-05	32.20	33.84	31.50	31.90	2,040,119
2022-05-04	34.00	34.00	31.68	31.96	1,320,712
2022-05-03	33.00	34.60	32.22	32.46	1,733,725
2022-05-02	33.90	33.90	33.90	33.90	0
2022-04-29	32.66	35.88	32.56	33.90	2,832,356
2022-04-28	33.24	34.00	31.20	31.80	4,165,988
2022-04-27	33.72	34.58	32.34	32.92	1,896,272
2022-04-26	36.00	36.24	33.32	34.00	3,417,114
2022-04-25	36.00	36.00	33.80	35.32	2,057,734
2022-04-22	36.50	37.00	35.00	35.16	3,272,592
2022-04-21	38.56	39.32	36.84	36.84	2,487,300
2022-04-20	37.06	39.92	37.06	39.56	3,631,632
2022-04-19	37.22	38.40	35.96	37.64	2,675,058
2022-04-18	38.52	38.52	38.52	38.52	0
2022-04-15	38.52	38.52	38.52	38.52	0
2022-04-14	38.60	39.50	37.64	38.52	1,156,507
2022-04-13	37.00	39.82	37.00	39.60	1,944,815
2022-04-12	38.00	38.66	37.62	38.34	1,728,365
2022-04-11	41.00	41.00	38.00	38.60	3,467,939
2022-04-08	40.98	40.98	39.02	40.00	1,827,141
2022-04-07	41.00	41.88	38.14	40.08	4,063,470
2022-04-06	40.30	40.30	38.12	39.76	3,561,635
2022-04-05	39.38	41.78	38.98	39.80	4,524,467
2022-04-04	38.30	39.98	36.74	39.00	4,239,074
2022-04-01	42.00	42.00	39.20	39.96	3,128,093
2022-03-31	41.00	41.30	39.15	40.70	2,160,957
2022-03-30	41.15	41.95	39.70	41.40	3,557,300
2022-03-29	38.90	41.05	38.60	41.05	3,008,495
2022-03-28	41.00	41.00	38.25	38.25	3,903,584
2022-03-25	39.30	41.40	39.30	39.75	4,772,784
2022-03-24	39.00	40.65	38.25	40.00	4,923,158
2022-03-23	38.75	39.55	37.45	38.15	2,570,842
2022-03-22	40.00	40.00	37.15	38.40	1,786,413
2022-03-21	38.80	39.25	36.85	37.75	2,843,511
2022-03-18	39.45	39.45	36.60	37.60	5,149,821
2022-03-17	39.30	39.45	36.70	38.15	3,163,189
2022-03-16	37.95	39.60	35.95	39.45	5,182,359
2022-03-15	38.50	38.60	35.15	35.15	7,758,559
2022-03-14	37.90	41.10	37.75	38.75	11,178,499
2022-03-11	35.15	37.50	34.90	36.70	4,852,344
2022-03-10	37.70	37.70	35.10	35.10	3,763,548
2022-03-09	39.05	40.05	35.00	37.70	7,506,785
2022-03-08	36.00	38.10	34.70	37.05	5,024,130
2022-03-07	33.00	35.50	29.65	34.70	5,647,801
2022-03-04	35.00	35.90	32.20	33.00	5,299,168
2022-03-03	37.55	39.10	34.00	35.00	5,408,971
2022-03-02	37.00	38.55	34.25	38.55	6,051,224
2022-03-01	39.55	42.00	34.95	36.50	8,451,389
2022-02-28	33.85	37.80	31.60	36.60	7,558,866
2022-02-25	31.75	32.70	30.05	32.15	2,806,586
2022-02-24	28.90	31.15	27.70	30.65	7,368,899
2022-02-23	30.00	32.15	30.00	31.25	1,802,489
2022-02-22	30.20	31.80	28.50	31.10	6,000,132
2022-02-21	32.50	32.75	30.65	31.50	3,814,953
2022-02-18	36.00	36.00	32.60	32.95	3,286,589
2022-02-17	34.00	35.70	34.00	35.20	2,387,528
2022-02-16	36.15	36.45	34.35	34.95	3,872,649
2022-02-15	32.20	36.45	32.20	36.45	3,116,544
2022-02-14	32.90	33.85	32.15	33.55	4,105,266
2022-02-11	36.00	36.00	32.90	34.55	3,018,906
2022-02-10	35.90	36.85	34.20	34.90	4,990,218
2022-02-09	35.00	36.65	34.00	36.45	4,733,919
2022-02-08	35.85	36.00	33.20	35.90	3,198,443
2022-02-07	36.60	36.60	34.95	35.90	2,837,646
2022-02-04	38.00	38.30	34.55	35.15	6,469,197
2022-02-03	40.00	40.00	36.70	37.00	7,886,968
2022-02-02	35.05	40.40	35.05	38.70	11,411,509
2022-02-01	34.95	36.55	33.50	34.05	4,038,198
2022-01-31	32.95	34.75	32.35	34.75	4,438,140
2022-01-28	33.70	33.75	30.40	31.45	7,034,587
2022-01-27	35.35	35.35	33.05	33.60	3,502,345
2022-01-26	34.50	36.15	33.35	35.65	6,503,162
2022-01-25	34.00	34.00	31.70	32.80	5,920,735
2022-01-24	37.40	37.40	31.70	33.00	12,252,695
2022-01-21	39.00	39.00	36.40	36.90	4,458,104
2022-01-20	38.55	39.70	36.70	39.55	5,115,434
2022-01-19	39.00	39.95	37.10	37.60	6,628,257
2022-01-18	43.25	43.35	39.50	39.95	7,946,338
2022-01-17	42.55	43.75	42.40	42.60	1,712,304
2022-01-14	42.55	43.10	42.10	42.50	3,625,250
2022-01-13	42.50	44.20	42.00	43.35	2,773,355
2022-01-12	41.60	42.50	41.30	42.50	6,266,810
2022-01-11	44.00	44.00	41.25	41.60	3,474,967
2022-01-10	43.80	45.50	41.40	42.35	6,467,517
2022-01-07	43.50	45.30	43.50	43.95	3,079,726
2022-01-06	48.10	48.10	43.40	45.30	7,784,321
2022-01-05	48.60	49.45	47.15	48.25	2,683,358
2022-01-04	50.00	51.40	47.00	47.05	5,943,885
2022-01-03	49.30	49.30	49.30	49.30	0
2021-12-31	49.10	49.45	48.35	49.30	952,266
2021-12-30	47.60	49.70	46.10	49.70	2,083,536
2021-12-29	48.00	48.15	46.75	48.15	1,951,525
2021-12-28	48.40	48.40	48.40	48.40	0
2021-12-27	48.40	48.40	48.40	48.40	0
2021-12-24	48.25	48.95	47.85	48.40	643,693
2021-12-23	48.25	49.30	47.75	48.45	1,446,398
2021-12-22	48.45	48.55	47.40	48.10	952,950
2021-12-21	49.80	49.80	48.20	48.55	2,378,032
2021-12-20	46.00	48.30	46.00	48.20	2,447,563
2021-12-17	47.45	48.45	46.20	48.45	4,169,415
2021-12-16	47.70	47.70	45.50	47.30	3,035,510
2021-12-15	46.50	48.25	45.50	46.20	2,708,088
2021-12-14	47.60	48.65	46.40	46.75	2,491,776
2021-12-13	47.95	48.20	46.00	46.40	2,957,933
2021-12-10	49.95	49.95	48.25	48.35	2,483,182
2021-12-09	52.50	52.50	49.20	49.95	3,239,953
2021-12-08	53.40	54.00	49.50	49.50	5,793,787
2021-12-07	48.40	54.20	48.40	53.10	7,813,434
2021-12-06	49.00	50.00	47.25	48.30	2,427,186
2021-12-03	49.95	50.70	48.25	48.40	2,267,354
2021-12-02	50.00	51.10	49.25	49.95	2,239,787
2021-12-01	49.00	53.00	49.00	51.50	4,823,725
2021-11-30	50.00	50.00	48.60	48.80	2,748,367
2021-11-29	49.30	51.40	48.70	50.80	4,151,422
2021-11-26	51.50	52.50	49.25	49.80	7,872,302
2021-11-25	53.50	54.80	53.20	53.90	1,703,954
2021-11-24	50.50	53.30	50.50	53.00	2,771,524
2021-11-23	54.00	54.00	51.00	52.90	4,032,586
2021-11-22	53.90	54.10	52.60	53.10	4,007,587
2021-11-19	58.00	58.90	52.60	53.80	17,344,010
2021-11-18	60.40	60.40	57.00	57.00	2,841,577
2021-11-17	59.70	61.20	58.50	60.50	4,352,627
2021-11-16	62.50	63.50	58.20	59.90	11,657,607
2021-11-15	59.70	60.30	57.40	58.60	2,610,831
2021-11-12	61.80	61.80	58.70	58.80	5,115,098
2021-11-11	63.00	63.70	57.60	59.00	7,319,022
2021-11-10	61.00	62.60	60.00	62.20	4,273,104
2021-11-09	64.60	64.60	61.00	61.00	3,358,691
2021-11-08	61.60	63.90	61.20	61.80	3,599,849
2021-11-05	66.00	66.00	59.60	62.10	4,709,847
2021-11-04	63.00	65.60	61.20	64.50	7,884,196
2021-11-03	59.20	62.40	58.10	61.00	3,956,369
2021-11-02	66.50	67.20	59.20	59.90	8,707,836
2021-11-01	59.00	65.30	59.00	64.60	6,319,025
2021-10-29	59.60	60.90	59.00	60.30	2,473,218
2021-10-28	59.20	60.20	57.50	59.80	2,103,158
2021-10-27	60.00	60.30	57.80	59.20	2,520,962
2021-10-26	55.90	61.40	54.10	60.00	8,983,547
2021-10-25	57.80	57.80	53.50	54.40	3,528,587
2021-10-22	55.80	58.80	55.80	58.20	4,790,419
2021-10-21	54.20	57.40	51.90	56.80	4,344,084
2021-10-20	57.40	57.70	52.90	53.70	3,721,846
2021-10-19	52.00	57.00	52.00	57.00	3,836,837
2021-10-18	51.40	55.00	51.40	53.50	2,779,256
2021-10-15	50.50	51.50	48.40	51.30	4,937,099
2021-10-14	47.40	51.30	46.95	50.30	5,145,485
2021-10-13	47.20	47.20	45.55	46.50	3,138,008
2021-10-12	44.00	47.35	44.00	46.00	3,897,120
2021-10-11	45.85	47.20	45.25	46.00	2,068,925
2021-10-08	44.90	47.75	43.20	45.85	3,905,135
2021-10-07	44.10	46.85	43.25	43.80	4,574,473
2021-10-06	44.00	46.75	43.45	44.00	5,060,602
2021-10-05	51.00	51.00	44.50	45.00	9,201,412
2021-10-04	51.00	52.50	48.75	49.75	2,495,695
2021-10-01	51.50	53.00	51.20	52.50	1,028,326
2021-09-30	52.70	54.90	51.60	52.00	1,253,124
2021-09-29	51.00	54.30	51.00	53.30	1,424,876
2021-09-28	52.50	54.60	52.00	53.80	1,653,701
2021-09-27	53.50	54.20	51.80	54.00	1,863,323
2021-09-24	54.00	54.30	51.30	52.20	1,643,321
2021-09-23	53.00	54.80	53.00	54.50	947,730
2021-09-22	54.10	54.10	51.30	53.00	842,193
2021-09-21	51.00	54.10	50.30	53.10	2,589,180
2021-09-20	54.90	54.90	49.45	51.20	3,679,204
2021-09-17	55.00	55.00	52.60	53.00	1,674,429
2021-09-16	53.30	56.10	52.00	54.40	2,623,594
2021-09-15	54.60	54.70	51.30	52.90	5,733,114
2021-09-14	58.00	58.00	54.20	55.50	3,409,154
2021-09-13	59.00	59.00	55.70	56.80	1,679,811
2021-09-10	58.00	58.80	57.00	58.80	1,341,016
2021-09-09	58.40	58.40	57.00	58.10	1,945,520
2021-09-08	58.10	59.40	58.10	58.80	2,799,291
2021-09-07	59.90	59.90	57.90	59.50	1,070,115
2021-09-06	58.70	60.40	57.40	58.00	1,353,231
2021-09-03	59.60	60.00	57.60	60.00	1,624,607
2021-09-02	60.00	60.00	57.80	58.70	1,491,274
2021-09-01	60.40	60.70	57.90	60.70	2,348,991
2021-08-31	59.00	60.80	57.60	59.40	1,159,114
2021-08-30	59.40	59.40	59.40	59.40	0
2021-08-27	58.00	59.70	57.60	59.40	2,000,432
2021-08-26	59.40	60.40	58.20	58.90	1,049,851
2021-08-25	59.10	62.20	59.10	60.00	1,287,216
2021-08-24	59.20	61.60	58.30	61.40	3,318,602
2021-08-23	58.10	59.80	56.30	59.80	2,941,066
2021-08-20	61.00	61.00	58.10	59.80	1,034,044
2021-08-19	61.50	61.50	58.40	60.10	1,334,049
2021-08-18	56.20	62.00	56.20	62.00	2,686,981
2021-08-17	60.80	60.80	56.00	58.70	1,225,315
2021-08-16	59.10	61.80	58.00	58.80	2,056,278
2021-08-13	58.00	59.30	58.00	59.30	1,047,490
2021-08-12	59.00	59.50	57.60	58.60	1,240,103
2021-08-11	59.10	59.10	56.60	58.50	1,634,363
2021-08-10	58.00	59.50	56.50	58.80	1,401,479
2021-08-09	56.60	58.00	55.50	58.00	1,416,701
2021-08-06	55.90	58.20	55.90	57.30	877,321
2021-08-05	58.30	59.50	54.70	58.80	1,924,750
2021-08-04	58.90	60.00	56.80	56.80	1,621,845
2021-08-03	54.00	60.60	53.40	59.50	3,095,664
2021-08-02	53.50	56.60	53.10	56.00	1,072,875
2021-07-30	55.20	56.60	53.20	54.50	1,425,381
2021-07-29	54.00	55.80	53.20	54.40	1,345,918
2021-07-28	53.00	56.00	53.00	55.10	1,404,264
2021-07-27	54.00	55.40	52.50	53.40	1,763,365
2021-07-26	55.00	56.20	54.00	54.50	1,344,115
2021-07-23	59.00	59.00	55.40	56.30	801,423
2021-07-22	54.60	58.50	54.60	57.20	1,738,920
2021-07-21	52.90	55.50	52.90	55.50	1,089,014
2021-07-20	51.00	54.90	51.00	53.40	1,946,798
2021-07-19	54.20	54.90	51.00	51.70	2,740,231
2021-07-16	54.00	56.00	53.30	54.70	2,557,780
2021-07-15	57.20	58.00	52.60	53.70	4,492,323
2021-07-14	60.00	60.30	57.20	57.60	2,518,039
2021-07-13	61.30	62.90	60.00	60.30	963,930
2021-07-12	62.00	63.40	61.50	61.90	1,101,357
2021-07-09	62.00	62.00	60.40	61.20	1,332,669
2021-07-08	65.70	65.70	59.50	61.10	4,431,665
2021-07-07	66.70	67.30	65.00	65.50	3,687,569
2021-07-06	66.00	67.20	65.30	67.20	5,164,836
2021-07-05	65.20	66.00	64.70	65.80	1,756,919
2021-07-02	64.10	66.00	64.00	65.40	2,687,163
2021-07-01	64.00	64.90	63.00	64.60	2,191,713
2021-06-30	65.00	65.00	62.60	63.50	2,945,665
2021-06-29	63.50	65.00	63.10	63.30	3,315,369
2021-06-28	65.50	65.50	63.30	64.60	3,110,350
2021-06-25	64.20	65.90	62.50	64.70	3,692,522
2021-06-24	60.10	64.80	60.10	63.50	2,536,929
2021-06-23	63.00	63.50	60.20	62.00	4,223,342
2021-06-22	57.10	62.00	57.10	60.90	3,547,891
2021-06-21	58.00	58.60	56.00	58.50	2,293,573
2021-06-18	58.90	59.90	57.70	58.00	1,367,681
2021-06-17	61.00	61.00	58.10	60.00	1,230,861
2021-06-16	61.00	61.00	57.70	60.30	2,196,041
2021-06-15	61.90	61.90	59.00	60.20	2,101,216
2021-06-14	60.90	61.50	60.10	61.50	2,026,997
2021-06-11	61.90	61.90	59.80	61.20	1,710,332
2021-06-10	62.50	62.50	60.00	61.20	1,647,163
2021-06-09	61.00	62.40	60.00	61.50	2,128,174
2021-06-08	62.00	63.80	60.20	62.70	2,729,152
2021-06-07	60.10	62.30	59.10	61.50	1,394,093
2021-06-04	61.40	62.20	60.00	62.10	1,475,803
2021-06-03	60.80	62.90	60.50	62.50	1,859,044
2021-06-02	58.00	63.20	58.00	62.90	3,813,800
2021-06-01	61.00	62.10	58.60	60.90	3,886,186
2021-05-28	63.70	64.80	62.40	63.50	1,986,546
2021-05-27	63.50	64.50	61.60	64.20	6,324,305
2021-05-26	60.00	63.00	59.70	63.00	2,533,343
2021-05-25	62.00	63.10	60.00	61.20	2,110,522
2021-05-24	64.20	64.70	59.90	61.70	4,199,917
2021-05-21	57.00	64.70	55.60	64.70	14,749,509
2021-05-20	53.50	58.00	53.00	56.00	2,858,418
2021-05-19	57.00	57.00	53.30	55.70	2,756,711
2021-05-18	54.90	57.20	52.20	57.20	3,897,475
2021-05-17	53.70	55.80	52.20	52.40	1,876,398
2021-05-14	53.60	54.70	51.80	53.20	4,169,777
2021-05-13	51.50	54.90	49.30	53.70	5,839,980
2021-05-12	56.90	57.00	53.20	53.60	2,673,796
2021-05-11	55.00	56.10	50.20	54.40	7,650,592
2021-05-10	60.90	61.20	56.00	56.50	3,888,312
2021-05-07	52.90	60.50	50.90	60.20	7,511,741
2021-05-06	55.80	56.60	52.90	54.20	12,470,451
2021-05-05	62.00	65.20	56.10	58.10	7,722,222
2021-05-04	68.00	68.00	60.20	61.00	8,656,640
2021-04-30	67.00	68.40	66.80	67.50	2,019,489
2021-04-29	70.90	70.90	67.10	67.60	1,493,197
2021-04-28	70.20	70.20	67.10	68.10	1,451,379
2021-04-27	71.00	71.00	66.70	68.00	2,634,238
2021-04-26	70.00	71.90	68.60	69.20	3,918,758
2021-04-23	71.00	71.00	68.70	69.90	2,451,176
2021-04-22	71.90	71.90	69.40	71.00	4,462,330
2021-04-21	68.00	71.40	67.00	70.70	4,332,948
2021-04-20	68.70	70.30	66.10	69.00	5,389,448
2021-04-19	73.20	74.70	69.60	69.60	4,840,584
2021-04-16	68.20	72.90	66.10	72.40	14,060,933
2021-04-15	65.50	68.00	64.20	68.00	4,151,584
2021-04-14	64.60	68.90	61.00	66.50	5,276,627
2021-04-13	61.20	64.20	59.50	63.00	3,642,262
2021-04-12	66.10	67.40	62.10	62.80	2,440,105
2021-04-09	63.20	67.40	61.20	66.50	5,878,053
2021-04-08	68.70	69.00	63.20	64.00	7,121,237
2021-04-07	72.70	72.70	65.60	69.20	8,377,597
2021-04-06	71.80	74.50	68.00	71.00	16,060,616
2021-04-01	62.30	70.00	61.00	69.00	12,856,528
2021-03-31	61.00	69.30	60.50	64.30	12,969,150
2021-03-30	52.00	62.40	52.00	62.40	11,133,603
2021-03-29	48.80	54.00	48.80	53.70	8,830,089
2021-03-26	46.00	47.95	46.00	47.70	2,676,155
2021-03-25	46.10	46.80	43.90	44.70	3,410,304
2021-03-24	46.70	48.70	44.20	45.40	3,778,388
2021-03-23	50.90	50.90	46.70	46.70	1,918,644
2021-03-22	50.00	51.00	48.10	48.95	3,309,828
2021-03-19	47.20	49.05	44.60	49.05	3,908,844
2021-03-18	48.30	49.45	46.55	47.60	2,824,121
2021-03-17	53.10	53.70	47.10	48.30	5,440,767
2021-03-16	53.00	56.00	50.50	51.60	9,492,540
2021-03-15	51.00	51.80	48.40	48.95	3,536,571
2021-03-12	54.00	54.80	49.40	49.50	6,992,730
2021-03-11	50.00	53.00	48.70	52.40	8,186,910
2021-03-10	47.80	49.60	47.20	48.40	8,540,330
2021-03-09	43.00	47.25	42.10	45.60	9,535,376
2021-03-08	47.80	48.00	42.05	43.00	8,330,615
2021-03-05	43.30	49.15	40.05	45.05	12,824,578
2021-03-04	50.40	50.40	42.85	44.05	16,441,917
2021-03-03	52.40	53.50	49.50	50.60	6,378,079
2021-03-02	54.40	55.40	52.50	52.90	3,450,681
2021-03-01	55.00	59.80	53.10	54.50	6,662,560
2021-02-26	55.00	55.10	51.00	53.90	5,994,363
2021-02-25	58.70	61.50	55.80	57.40	5,748,600
2021-02-24	52.20	58.70	51.00	56.00	6,870,924
2021-02-23	58.20	60.90	47.00	52.10	20,094,439
2021-02-22	62.50	62.70	56.90	57.90	4,075,365
2021-02-19	58.20	65.00	56.00	61.80	9,241,016
2021-02-18	62.00	63.90	59.00	60.00	9,872,653
2021-02-17	65.90	66.40	61.20	64.80	4,923,130
2021-02-16	66.60	68.60	64.30	66.00	5,166,592
2021-02-15	70.00	70.70	65.80	68.80	3,346,923
2021-02-12	71.60	71.60	68.80	69.00	2,997,049
2021-02-11	71.10	73.40	68.40	72.10	4,526,541
2021-02-10	75.20	75.60	71.60	73.20	4,473,299
2021-02-09	82.00	82.00	73.90	75.80	6,650,829
2021-02-08	78.90	83.00	77.10	78.20	5,011,186
2021-02-05	78.00	79.20	75.40	76.50	6,052,382
2021-02-04	79.50	82.00	73.00	75.70	6,387,510
2021-02-03	65.90	79.00	65.90	78.40	11,192,197
2021-02-02	66.50	68.00	64.00	65.90	4,574,614
2021-02-01	60.20	66.20	59.10	64.00	5,324,008
2021-01-29	64.00	64.00	59.60	61.00	8,803,219
2021-01-28	60.00	64.30	53.10	62.90	17,528,594
2021-01-27	67.60	68.80	57.90	62.00	18,612,018
2021-01-26	71.00	71.90	65.20	67.80	10,084,634
2021-01-25	75.10	76.90	70.80	71.00	5,233,032
2021-01-22	75.00	75.70	71.50	74.80	3,667,611
2021-01-21	75.10	76.20	72.40	72.80	2,117,065
2021-01-20	75.20	75.30	71.80	73.80	4,844,918
2021-01-19	77.00	77.00	74.00	74.40	3,887,822
2021-01-18	75.00	78.40	73.90	75.30	5,051,037
2021-01-15	81.50	83.30	74.00	77.70	10,390,516
2021-01-14	84.00	87.00	81.00	81.60	11,919,235
2021-01-13	74.00	80.00	73.00	78.00	6,946,379
2021-01-12	82.90	82.90	74.10	75.00	6,178,917
2021-01-11	81.80	82.60	77.00	80.40	6,526,442
2021-01-08	84.40	85.00	80.50	83.50	12,107,425
2021-01-07	78.90	82.60	75.00	81.20	12,740,933
2021-01-06	77.60	79.90	71.90	75.70	7,710,142
2021-01-05	75.50	77.50	67.10	77.00	16,611,045
2021-01-04	82.10	87.00	75.30	75.60	15,033,742
2020-12-31	80.00	80.00	73.30	79.40	4,932,805
2020-12-30	87.00	88.00	72.10	80.00	17,322,450
2020-12-29	85.00	92.00	82.00	85.00	30,088,385
2020-12-24	60.50	66.00	60.00	66.00	9,516,345
2020-12-23	57.50	59.30	56.60	58.20	6,748,291
2020-12-22	57.80	59.40	55.30	56.40	11,832,169
2020-12-21	54.80	59.10	53.80	57.60	14,752,820
2020-12-18	54.50	59.50	53.70	55.00	25,291,460
2020-12-17	47.60	51.80	47.10	50.80	22,600,538
2020-12-16	43.00	45.65	43.00	44.50	24,956,602
2020-12-15	36.60	38.00	36.05	37.50	3,473,126
2020-12-14	37.00	37.95	35.30	36.60	4,865,199
2020-12-11	35.90	37.00	33.00	37.00	9,754,159
2020-12-10	38.60	38.60	35.20	35.90	5,891,743
2020-12-09	40.00	40.00	37.55	38.30	5,316,671
2020-12-08	37.90	39.50	36.70	39.50	5,248,836
2020-12-07	37.55	38.85	36.65	37.90	5,479,492
2020-12-04	37.35	37.35	35.55	35.90	4,330,127
2020-12-03	36.45	37.35	33.00	37.35	7,731,461
2020-12-02	36.70	36.70	31.20	35.55	13,877,297
2020-12-01	38.50	40.50	34.20	35.50	17,940,034
2020-11-30	34.90	38.45	34.40	37.70	13,484,310
2020-11-27	34.00	34.30	32.60	34.30	4,690,964
2020-11-26	35.00	36.00	31.55	33.25	14,722,454
2020-11-25	30.95	35.00	30.05	35.00	17,520,532
2020-11-24	27.95	30.45	27.95	30.45	13,477,252
2020-11-23	28.00	28.00	26.55	27.30	79,442,746
2020-11-20	27.00	27.95	24.50	27.60	10,250,455
2020-11-19	27.95	28.50	24.00	26.75	10,546,808
2020-11-18	24.90	27.50	24.90	27.00	23,501,443
2020-11-17	23.30	25.10	23.30	24.90	10,172,889
2020-11-16	19.62	22.65	19.28	22.60	8,191,134
2020-11-13	19.90	19.90	19.02	19.60	1,459,943
2020-11-12	19.02	20.00	19.00	19.00	3,092,660
2020-11-11	19.20	19.20	18.56	19.00	1,705,655
2020-11-10	18.60	19.46	18.60	18.97	2,998,430
2020-11-09	19.48	19.48	17.92	19.00	2,347,894
2020-11-06	18.50	18.54	17.78	18.50	1,105,777
2020-11-05	17.50	18.00	17.20	18.00	2,383,061
2020-11-04	17.86	17.86	16.82	17.64	931,109
2020-11-03	17.64	17.78	16.86	17.30	1,554,171
2020-11-02	17.20	17.80	16.54	17.00	1,169,178
2020-10-30	16.54	17.60	16.54	17.28	2,386,625
2020-10-29	17.52	17.90	16.62	17.50	2,978,804
2020-10-28	19.00	19.00	17.50	17.76	3,604,954
2020-10-27	17.32	18.98	17.00	18.10	4,034,284
2020-10-26	18.28	18.28	17.00	17.30	1,554,538
2020-10-23	17.00	17.90	17.00	17.20	1,177,273
2020-10-22	17.24	18.28	17.10	17.14	1,206,821
2020-10-21	17.54	18.48	17.30	17.51	1,181,002
2020-10-20	18.48	18.50	17.80	17.93	1,568,541
2020-10-16	17.70	18.20	17.02	17.52	1,423,826
2020-10-15	17.54	17.90	16.90	17.44	3,582,557
2020-10-14	18.56	18.56	17.54	18.28	1,169,221
2020-10-13	18.22	18.78	18.10	18.56	1,102,685
2020-10-12	17.80	18.80	17.80	18.18	1,453,833
2020-10-09	18.90	18.90	17.58	18.00	1,895,502
2020-10-08	19.00	19.00	17.54	18.50	4,145,938
2020-10-07	18.70	19.36	18.18	18.49	1,794,034
2020-10-06	18.90	19.26	18.50	18.98	1,792,271
2020-10-05	18.76	19.00	18.12	18.98	4,109,492
2020-10-02	18.00	18.44	17.90	18.40	1,656,241
2020-10-01	17.98	18.90	17.20	17.98	2,168,332
2020-09-30	17.98	17.98	17.06	17.60	999,922
2020-09-29	17.98	17.98	17.30	17.40	983,696
2020-09-28	17.12	18.70	17.00	17.20	1,916,581
2020-09-25	17.96	17.96	17.22	17.26	1,139,795
2020-09-24	17.08	17.98	16.80	17.98	4,062,667
2020-09-23	17.40	17.98	17.40	17.50	929,666
2020-09-22	18.78	18.78	17.56	18.00	1,252,491
2020-09-21	19.78	19.78	17.00	18.00	4,246,095
2020-09-18	19.96	19.96	18.52	18.90	1,551,563
2020-09-17	18.96	19.96	18.44	19.96	2,273,441
2020-09-16	18.40	18.94	18.22	18.54	1,148,244
2020-09-15	20.20	20.20	18.00	18.40	2,631,532
2020-09-14	20.20	20.20	18.50	19.00	2,409,887
2020-09-11	20.00	20.20	19.42	20.20	1,313,087
2020-09-10	20.00	20.20	19.68	19.82	904,337
2020-09-09	20.05	20.25	19.50	19.82	1,301,688
2020-09-08	20.00	20.80	19.78	19.90	1,626,925
2020-09-07	19.50	20.55	19.50	20.30	2,387,044
2020-09-04	20.50	20.90	19.80	19.85	2,557,308
2020-09-03	21.10	21.65	20.40	20.43	1,581,180
2020-09-02	21.50	23.35	20.70	20.85	3,740,003
2020-09-01	20.10	22.25	20.10	21.55	9,284,607
2020-08-28	19.90	19.90	18.82	19.35	2,362,356
2020-08-27	19.20	19.60	18.84	19.27	1,120,270
2020-08-26	19.80	19.80	18.74	19.13	3,487,366
2020-08-25	20.00	20.45	19.10	19.61	3,054,948
2020-08-24	20.50	20.50	19.60	20.15	2,896,462
2020-08-21	20.10	20.95	20.00	20.40	1,553,169
2020-08-20	20.25	21.15	19.70	20.30	3,360,887
2020-08-19	20.80	21.00	19.74	20.20	2,666,680
2020-08-18	20.55	20.95	20.10	20.53	1,701,334
2020-08-17	20.55	21.25	20.50	20.80	1,119,364
2020-08-14	21.00	21.10	20.25	20.70	1,528,032
2020-08-13	21.20	21.30	20.50	20.98	1,045,188
2020-08-12	21.50	21.80	20.55	20.88	1,653,715
2020-08-11	21.50	21.65	20.90	21.35	1,663,285
2020-08-10	21.05	21.75	20.65	20.85	1,742,557
2020-08-07	21.35	22.00	21.15	21.50	1,396,239
2020-08-06	21.75	21.90	20.55	21.35	1,450,099
2020-08-05	21.40	21.40	20.50	21.25	2,821,819
2020-08-04	21.75	21.85	20.05	20.70	3,254,854
2020-08-03	20.00	21.55	19.54	21.08	2,181,778
2020-07-31	20.00	21.05	19.70	20.02	5,918,478
2020-07-30	21.55	21.55	19.52	21.23	3,781,700
2020-07-29	21.25	22.10	21.00	21.23	2,181,096
2020-07-28	23.50	23.90	21.40	22.08	4,841,722
2020-07-27	21.00	23.40	20.40	23.10	6,927,280
2020-07-24	20.90	22.50	19.50	22.15	11,378,622
2020-07-23	23.25	23.50	21.50	22.20	6,795,890
2020-07-22	24.85	25.55	22.70	22.98	4,410,514
2020-07-21	25.40	25.40	24.10	24.75	3,368,904
2020-07-20	26.50	26.95	24.20	25.50	11,573,191
2020-07-17	27.55	28.50	24.85	25.50	11,614,099
2020-07-16	28.00	29.65	26.65	28.03	20,724,259
2020-07-15	24.60	25.70	24.05	24.95	9,897,041
2020-07-14	24.95	24.95	22.10	23.38	7,567,105
2020-07-13	21.60	24.50	21.40	23.90	8,634,230
2020-07-10	21.80	21.80	20.60	20.85	4,684,600
2020-07-09	20.95	21.75	20.30	20.83	6,697,200
2020-07-08	20.65	21.50	19.50	19.83	3,494,632
2020-07-07	21.80	21.80	19.02	20.48	5,234,588
2020-07-06	22.00	23.00	20.80	20.93	5,343,572
2020-07-03	19.96	21.90	19.80	20.90	12,043,557
2020-07-02	20.00	20.70	19.30	19.99	8,651,184
2020-07-01	16.98	19.50	16.60	18.98	43,584,347
2020-06-30	20.95	21.95	19.92	21.40	2,279,559
2020-06-29	21.10	21.35	20.05	21.73	672,525
2020-06-26	22.00	22.45	21.50	22.23	779,146
2020-06-25	24.00	24.00	21.70	23.35	1,058,677
2020-06-24	23.70	23.70	22.50	22.23	2,570,539
2020-06-23	21.75	22.55	20.60	22.23	4,472,816
2020-06-22	23.00	23.00	19.70	20.00	4,995,226
2020-06-19	23.10	24.45	23.10	23.33	1,475,342
2020-06-18	24.00	24.95	22.25	23.33	3,091,699
2020-06-17	25.45	25.45	23.95	24.63	1,606,164
2020-06-16	25.00	25.50	24.30	24.63	3,050,768
2020-06-15	23.00	23.70	22.10	23.28	2,394,078
2020-06-12	24.05	25.95	22.75	24.53	5,665,185
2020-06-11	26.50	27.45	25.00	25.08	4,206,404
2020-06-10	25.00	27.95	24.00	26.75	5,313,970
2020-06-09	25.80	26.00	22.90	25.08	7,449,008
2020-06-08	30.00	30.00	25.35	25.38	6,096,012
2020-06-05	28.30	29.95	27.00	28.15	4,276,009
2020-06-04	30.50	32.20	27.00	28.15	13,723,387
2020-06-03	28.00	28.50	27.00	28.13	6,299,123
2020-06-02	28.40	29.00	26.00	27.45	6,925,650
2020-06-01	26.00	28.50	25.90	27.20	13,338,714
2020-05-29	23.40	23.80	21.50	23.25	5,691,089
2020-05-28	23.50	24.45	22.60	23.25	5,614,113
2020-05-27	22.90	24.00	22.30	21.75	7,655,505
2020-05-26	21.10	23.15	21.00	21.75	7,169,137
2020-05-22	19.50	19.90	19.00	20.48	4,633,516
2020-05-21	23.80	25.50	19.50	20.48	16,308,140
2020-05-20	17.74	24.20	17.74	23.68	22,613,712
2020-05-19	14.98	16.38	14.98	16.00	5,560,170
2020-05-18	13.48	14.90	13.00	12.81	3,818,390
2020-05-15	12.82	13.30	12.50	12.81	2,514,332
2020-05-14	13.50	13.50	12.82	13.00	2,692,986
2020-05-13	13.52	13.98	13.30	13.68	2,401,544
2020-05-12	14.50	14.50	13.40	13.90	1,723,116
2020-05-11	14.36	14.58	13.50	13.95	2,114,514
2020-05-07	14.12	14.58	13.24	14.02	1,248,678
2020-05-06	14.72	14.72	13.60	14.19	688,772
2020-05-05	14.04	15.30	14.04	14.10	1,043,510
2020-05-04	15.46	15.46	14.20	14.30	1,784,934
2020-05-01	15.30	15.98	14.02	15.20	2,002,986
2020-04-30	16.00	16.00	14.52	15.20	926,177
2020-04-29	15.08	15.60	14.50	15.20	2,299,248
2020-04-28	15.40	15.40	14.32	15.00	1,135,333
2020-04-27	15.80	15.80	14.14	15.00	1,536,636
2020-04-24	15.98	15.98	14.00	14.47	2,557,092
2020-04-23	14.02	15.90	14.02	15.01	2,247,323
2020-04-22	14.04	14.98	13.76	14.51	1,048,003
2020-04-21	14.82	15.00	13.70	14.51	1,438,320
2020-04-20	15.40	15.40	14.50	14.66	1,939,099
2020-04-17	15.00	15.50	14.50	15.15	1,895,902
2020-04-16	15.40	15.40	14.02	15.04	2,948,010
2020-04-15	15.80	16.34	14.76	15.20	2,489,804
2020-04-14	16.50	17.00	15.40	15.75	3,492,914
2020-04-09	16.00	17.00	15.34	15.75	5,385,575
2020-04-08	16.50	16.50	14.50	14.97	2,765,939
2020-04-07	15.70	16.70	15.50	15.04	4,227,893
2020-04-06	15.96	15.96	14.62	14.60	2,241,268
2020-04-03	15.00	15.44	14.80	14.50	71,643
2020-04-03	15.00	15.44	14.20	14.60	675,637
2020-04-02	14.70	14.98	14.20	14.50	1,439,830
2020-04-02	14.70	14.90	14.28	14.11	1,055,018
2020-04-01	15.36	15.36	13.50	13.92	2,254,775
2020-04-01	15.36	15.36	14.00	14.95	953,494
2020-03-31	15.80	15.80	15.00	14.98	1,755,579
2020-03-30	15.05	15.35	14.50	15.00	1,360,767
2020-03-27	16.30	16.30	14.75	16.20	1,978,941
2020-03-26	16.40	16.40	14.80	15.98	1,647,055
2020-03-25	15.00	17.55	15.00	14.20	4,445,795
2020-03-24	14.50	14.90	13.05	12.53	3,487,840
2020-03-23	13.00	13.55	10.90	14.00	3,530,970
2020-03-20	14.85	16.50	14.50	12.85	4,234,650
2020-03-19	11.80	12.40	9.10	12.38	8,118,315
2020-03-18	13.35	13.95	12.40	14.48	1,568,787
2020-03-17	16.00	16.00	12.80	16.13	7,718,252
2020-03-16	18.00	18.00	15.40	19.50	5,560,496
2020-03-13	19.30	21.50	18.00	19.23	3,568,504
2020-03-12	20.40	21.00	18.55	21.85	3,134,157
2020-03-11	23.50	23.50	21.70	21.95	2,005,622
2020-03-10	21.00	25.20	21.00	21.70	4,682,636
2020-03-09	18.40	21.90	17.55	22.00	3,181,022
2020-03-06	21.60	22.20	20.20	22.00	3,695,703
2020-03-05	23.30	24.20	21.20	23.15	4,264,283
2020-03-04	25.00	25.00	23.70	25.05	3,287,624
2020-03-03	23.60	26.00	23.50	22.60	6,163,765
2020-03-02	23.50	24.90	21.30	20.30	8,628,250
2020-02-28	18.90	22.50	17.15	20.55	13,122,874
2020-02-27	22.90	22.90	19.95	23.30	5,670,523
2020-02-26	25.00	25.00	21.00	25.90	6,970,277
2020-02-25	25.10	26.50	25.00	24.25	4,600,425
2020-02-24	25.00	25.90	23.10	26.40	9,099,424
2020-02-21	28.80	29.60	26.30	26.40	12,104,508
2020-02-20	31.00	33.30	28.80	29.25	12,597,792
2020-02-19	32.00	32.80	29.20	30.30	13,990,204
2020-02-18	35.20	39.00	30.20	32.90	29,484,059
2020-02-17	27.50	33.90	27.00	33.15	23,171,274
2020-02-14	24.50	26.00	24.00	25.75	6,482,160
2020-02-13	23.00	24.40	22.40	23.70	4,203,057
2020-02-12	22.00	26.00	22.00	22.95	17,780,269
2020-02-11	21.40	22.00	21.20	21.80	4,906,474
2020-02-10	20.50	21.10	19.80	20.65	3,440,274
2020-02-07	22.60	22.60	20.60	21.25	1,919,657
2020-02-06	23.30	23.90	21.50	21.75	4,641,633
2020-02-05	21.50	23.90	20.80	22.55	7,075,700
2020-02-04	18.85	21.50	18.85	20.65	4,021,540
2020-02-03	19.50	19.80	18.80	19.35	976,203
2020-01-31	19.30	19.30	18.35	18.90	1,225,764
2020-01-30	18.30	19.85	18.30	18.90	1,903,406
2020-01-29	18.70	19.95	18.25	19.03	3,023,105
2020-01-28	18.65	18.65	17.70	18.33	2,296,845
2020-01-27	19.95	20.00	17.90	18.23	5,354,833
2020-01-24	18.25	19.00	17.90	18.75	5,458,056
2020-01-23	18.00	18.50	17.20	18.05	4,128,004
2020-01-22	20.20	20.40	18.00	18.25	9,253,335
2020-01-21	20.00	20.50	19.50	20.05	2,899,246
2020-01-20	22.00	23.90	20.00	21.05	12,652,882
2020-01-17	19.10	22.90	19.00	21.80	11,940,780
2020-01-16	18.60	18.90	18.40	18.70	1,102,769
2020-01-15	18.70	19.00	18.30	18.55	2,173,523
2020-01-14	19.35	19.35	18.65	18.63	1,788,096
2020-01-13	20.00	20.00	18.65	19.00	2,717,381
2020-01-10	18.30	19.95	18.30	19.30	3,985,629
2020-01-09	17.20	18.50	16.85	18.20	2,034,687
2020-01-08	17.50	17.65	16.90	17.28	2,865,886
2020-01-07	17.15	17.95	17.15	17.70	1,442,575
2020-01-06	18.50	18.95	17.10	17.85	1,445,890
2020-01-03	19.00	20.00	17.60	18.15	4,226,304
2020-01-02	17.00	19.30	16.50	18.85	4,064,935
2019-12-31	17.00	17.00	16.00	16.35	686,540
2019-12-30	15.40	16.70	15.20	16.33	1,290,297
2019-12-27	15.70	16.45	15.15	15.58	878,990
2019-12-24	15.00	15.80	15.00	15.55	1,057,296
2019-12-23	14.40	15.45	13.70	15.20	1,608,492
2019-12-20	14.95	14.95	14.00	14.20	1,195,983
2019-12-19	14.00	14.95	14.00	14.53	866,329
2019-12-18	13.65	15.00	13.65	14.63	1,503,265
2019-12-17	14.00	14.70	13.05	14.00	1,021,022
2019-12-16	14.05	15.20	14.00	14.25	1,508,051
2019-12-13	14.90	15.50	14.05	14.48	2,051,436
2019-12-12	14.15	15.00	14.05	14.93	1,874,797
2019-12-11	14.50	15.55	14.00	14.65	5,761,574
2019-12-10	16.25	16.25	11.70	13.33	17,436,482
2019-12-09	17.20	17.40	16.10	16.73	3,298,131
2019-12-06	19.00	19.50	17.50	19.75	2,824,613
2019-12-05	20.00	20.80	19.55	19.93	3,984,866
2019-12-04	18.75	20.40	18.35	19.93	1,799,808
2019-12-03	20.00	20.00	18.25	18.83	2,338,637
2019-11-29	18.55	20.10	18.05	19.15	4,101,840
2019-11-28	17.50	18.75	17.15	18.55	3,982,142
2019-11-27	16.40	17.00	15.25	16.65	7,187,948
2019-11-26	18.50	18.50	16.35	17.23	3,695,820
2019-11-25	21.00	22.10	18.55	19.50	10,065,642
2019-11-22	17.00	19.50	15.85	19.40	8,887,122
2019-11-21	18.90	19.00	16.75	18.30	9,112,234
2019-11-20	22.00	22.00	16.25	19.35	24,362,681
2019-11-19	24.40	28.20	21.40	21.65	22,554,108
2019-11-18	17.50	25.80	17.25	25.45	34,103,203
2019-11-15	14.90	17.90	14.50	16.83	26,353,218
2019-11-14	9.02	12.50	9.02	12.65	15,082,431
2019-11-13	9.96	9.96	8.90	9.65	4,250,729
2019-11-12	9.50	11.00	9.22	9.40	19,919,373
2019-11-11	7.50	9.78	7.50	9.26	19,432,966
2019-11-08	6.30	6.90	6.30	7.00	4,291,725
2019-11-07	6.10	6.98	6.10	6.45	15,248,880
2019-11-06	5.88	6.20	5.88	6.10	9,085,127
2019-11-05	5.00	6.38	5.00	5.80	11,471,376
2019-11-04	5.00	5.00	5.00	4.95	1,165,690
2019-11-01	5.00	5.00	5.00	4.90	2,473,414
2019-10-31	5.00	5.00	4.90	4.90	881,514
2019-10-30	5.00	5.00	5.00	4.90	207,968
2019-10-29	5.00	5.00	4.90	4.92	2,907,064
2019-10-28	4.84	5.30	4.78	4.92	5,656,836
2019-10-25	4.55	4.59	4.55	4.48	687,417
2019-10-24	4.84	4.84	4.84	4.60	58,301
2019-10-23	4.52	4.64	4.51	4.63	476,375
2019-10-22	4.56	4.58	4.56	4.58	3,783
2019-10-21	4.60	4.60	4.60	4.56	320,690
2019-10-18	4.60	4.60	4.59	4.60	138,279
2019-10-17	4.60	4.60	4.26	4.45	280,832
2019-10-16	4.26	4.26	4.26	4.56	62,797
2019-10-15	4.33	4.33	4.33	4.53	213,827
2019-10-14	4.45	4.84	4.45	4.53	192,767
2019-10-11	4.54	4.54	4.45	4.48	489,735
2019-10-10	4.41	4.41	4.41	4.48	109,919
2019-10-09	4.50	4.63	4.50	4.63	188,191
2019-10-08	4.84	4.84	4.84	4.50	351,447
2019-10-07	4.22	4.22	4.22	4.69	524,175
2019-10-04	4.45	4.65	4.45	4.65	154,337
2019-10-03	4.70	4.70	4.70	4.45	901,842
2019-10-02	4.85	4.85	4.49	4.55	418,227
2019-10-01	4.84	4.84	4.65	4.55	591,781
2019-09-30	4.50	4.50	4.50	4.46	414,499
2019-09-27	4.85	4.85	4.50	4.55	582,866
2019-09-26	4.75	4.99	4.60	4.69	1,803,169
2019-09-25	4.99	4.99	4.85	4.88	352,173
2019-09-24	4.99	4.99	4.80	4.80	343,340
2019-09-23	4.99	4.99	4.99	4.93	173,185
2019-09-20	4.99	4.99	4.99	4.90	466,606
2019-09-19	4.99	4.99	4.99	4.90	394,366
2019-09-18	5.02	5.04	4.99	4.95	1,362,895
2019-09-17	5.10	5.48	5.10	5.06	2,409,471
2019-09-16	5.02	5.40	5.02	5.05	1,753,344
2019-09-13	5.00	5.26	5.00	5.10	2,337,627
2019-09-12	4.80	4.80	4.80	4.86	103,739
2019-09-11	4.75	4.92	4.65	4.86	730,395
2019-09-10	4.62	5.06	4.62	4.98	492,821
2019-09-09	4.81	4.81	4.80	4.93	333,387
2019-09-06	4.90	4.93	4.90	4.93	36,600
2019-09-05	4.95	4.95	4.90	4.90	206,221
2019-09-04	5.00	5.10	5.00	4.95	1,105,891
2019-09-03	4.80	4.80	4.80	4.95	423,564
2019-09-02	5.24	5.24	4.81	4.90	661,460
2019-08-30	5.00	5.26	4.80	4.97	2,165,575
2019-08-29	4.70	5.48	4.70	4.65	1,333,851
2019-08-28	4.80	4.80	4.51	4.65	956,725
2019-08-27	4.79	4.80	4.51	4.66	1,055,286
2019-08-23	4.50	4.50	4.50	4.65	150,581
2019-08-22	4.50	4.76	4.50	4.65	274,066
2019-08-21	4.66	4.66	4.46	4.60	100,726
2019-08-20	4.40	4.80	4.40	4.51	323,389
2019-08-19	4.49	4.65	4.24	4.62	1,883,183
2019-08-16	4.20	4.20	4.00	4.26	2,820,774
2019-08-15	4.19	4.19	3.90	3.76	775,244
2019-08-14	3.90	4.19	3.90	3.82	454,192
2019-08-13	4.00	4.00	3.75	4.25	1,644,252
2019-08-12	4.00	4.19	3.99	4.08	1,058,373
2019-08-09	4.18	4.18	4.18	4.11	842,319
2019-08-08	4.02	4.30	4.01	4.30	272,843
2019-08-07	4.30	4.30	4.02	4.30	904,997
2019-08-06	4.43	4.49	4.14	4.25	213,302
2019-08-05	4.51	4.59	4.30	4.28	618,018
2019-08-02	4.61	4.61	4.20	4.34	1,499,449
2019-08-01	4.61	4.61	4.51	4.75	498,381
2019-07-31	4.80	4.80	4.50	4.66	399,770
2019-07-30	4.52	4.99	4.50	4.87	487,898
2019-07-29	4.80	4.99	4.75	4.78	416,034
2019-07-26	4.99	4.99	4.57	4.76	758,825
2019-07-25	4.40	4.70	4.40	4.70	241,180
2019-07-24	4.52	4.91	4.45	4.66	636,577
2019-07-23	4.80	4.80	4.51	4.66	1,007,837
2019-07-22	4.99	4.99	4.99	4.77	213,235
2019-07-19	4.99	4.99	4.55	4.77	233,025
2019-07-18	4.80	4.80	4.70	4.80	958,843
2019-07-17	4.52	4.80	4.52	4.77	96,684
2019-07-16	4.99	4.99	4.60	4.72	480,719
2019-07-15	4.90	4.90	4.72	4.71	438,202
2019-07-12	4.84	4.84	4.70	4.76	583,039
2019-07-11	4.52	4.53	4.52	4.71	404,802
2019-07-10	4.99	4.99	4.55	4.66	397,093
2019-07-09	4.80	4.80	4.80	4.81	318,795
2019-07-08	4.99	5.00	4.51	4.65	978,114
2019-07-05	4.99	4.99	4.99	4.77	167,925
2019-07-04	4.99	5.00	4.80	4.86	550,922
2019-07-03	4.99	4.99	4.80	4.86	272,821
2019-07-02	5.00	5.00	4.80	4.81	583,543
2019-07-01	5.20	5.20	4.85	5.01	1,453,602
2019-06-28	5.20	5.60	4.81	5.10	640,066
2019-06-27	4.80	5.00	4.80	4.80	801,138
2019-06-26	4.99	5.20	4.80	4.80	1,120,153
2019-06-25	5.00	5.00	4.52	4.78	1,101,750
2019-06-24	5.50	5.50	5.00	5.16	1,060,664
2019-06-21	5.46	5.46	5.46	5.46	181,318
2019-06-20	5.60	5.60	5.60	5.46	184,255
2019-06-19	5.20	5.30	5.20	5.60	251,063
2019-06-18	5.50	5.65	5.50	5.65	493,573
2019-06-17	5.04	5.04	5.02	5.50	307,571
2019-06-14	5.06	5.06	5.06	5.23	879,262
2019-06-13	6.00	6.00	5.18	5.35	2,841,213
2019-06-12	6.12	6.14	5.70	5.85	2,310,314
2019-06-11	7.48	7.48	6.32	6.75	442,508
2019-06-10	6.00	6.30	6.00	6.60	635,019
2019-06-07	6.62	7.08	6.62	6.56	539,955
2019-06-06	7.28	7.28	6.70	6.90	743,273
2019-06-05	6.52	7.76	6.52	7.09	2,353,003
2019-06-04	7.30	7.70	6.52	6.76	3,812,403
2019-05-31	5.30	6.48	5.30	5.05	3,203,921
2019-05-30	5.00	5.20	5.00	5.05	474,647
2019-05-29	5.00	5.10	5.00	5.00	359,539
2019-05-28	4.75	5.48	4.75	5.25	1,396,557
2019-05-24	4.59	4.77	4.51	5.05	2,005,405
2019-05-23	4.51	4.59	4.49	4.41	681,106
2019-05-22	4.57	4.74	4.56	4.66	1,149,872
2019-05-21	4.40	4.59	4.38	4.45	700,458
2019-05-20	4.49	4.75	4.20	4.45	3,421,374
2019-05-17	4.40	4.49	4.32	4.29	147,167
2019-05-16	4.49	4.49	4.49	4.30	509,641
2019-05-15	4.24	4.39	4.24	4.20	1,182,303
2019-05-14	4.25	4.25	4.25	4.13	1,006,867
2019-05-13	4.50	4.51	4.30	4.40	966,189
2019-05-10	4.64	5.00	4.50	4.63	1,013,051
2019-05-09	5.02	5.02	4.51	4.63	1,897,309
2019-05-08	5.40	5.40	4.63	4.99	1,761,271
2019-05-07	4.50	5.48	4.50	5.21	5,799,936
2019-05-03	3.75	5.50	3.75	4.19	13,230,044
2019-05-02	3.39	3.75	3.30	3.68	4,354,697
2019-04-30	3.50	3.55	3.10	3.09	2,221,798
2019-04-29	3.38	3.38	3.35	3.13	865,213
2019-04-26	3.25	3.26	3.21	3.09	2,392,062

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.03	19.05%
Darktrace (DARK)	609.80	17.95%
Metals Exploration (MTL)	5.35	12.63%
Krm22 Plc (KRM)	27.50	10%

Share	Price	Change
Indus Gas (INDI)	8.00	-32.49%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%

Share	Price	Volume
88 Energy (88E)	0.1625	123,648,270
Mosman Oil Gas (MSMN)	0.0175	60,983,420
Tower Resources (TRP)	0.0195	55,295,720
Cap-xx (CPX)	0.0925	54,132,378
Supply@me Cap (SYME)	0.026	41,294,163