Europa Oil & Gas Share History

Europa Oil & Gas Share Price history. The following table shows end-of-day data EOG historical share prices for Europa Oil & Gas, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	0.95	0.98	0.95	0.98	1,813,647
2024-04-18	0.98	0.98	0.98	0.98	630,659
2024-04-17	1.00	1.02	0.98	0.98	7,007,778
2024-04-16	1.00	1.00	1.00	1.00	1,160,398
2024-04-15	1.00	1.00	1.00	1.00	542,109
2024-04-12	1.00	1.00	1.00	1.00	1,993,769
2024-04-11	1.00	1.00	1.00	1.00	818,121
2024-04-10	1.00	1.00	1.00	1.00	1,363,233
2024-04-09	0.98	1.00	0.98	1.00	1,190,657
2024-04-08	0.98	0.96	0.96	0.96	3,184,628
2024-04-05	1.00	1.00	0.98	0.98	1,810,272
2024-04-04	1.00	1.00	1.00	1.00	2,018,773
2024-04-03	1.00	1.00	1.00	1.00	274,186
2024-04-02	1.00	1.00	0.98	1.00	5,362,489
2024-04-01	1.00	1.00	1.00	1.00	0
2024-03-29	1.00	1.00	1.00	1.00	0
2024-03-28	1.00	1.00	1.00	1.00	2,396,065
2024-03-27	1.00	1.00	1.00	1.00	699,147
2024-03-26	1.00	1.00	1.00	1.00	418,346
2024-03-25	1.00	1.00	1.00	1.00	2,829,896
2024-03-22	1.00	1.00	1.00	1.00	4,283,391
2024-03-21	1.03	1.03	0.98	1.00	2,117,630
2024-03-20	1.05	1.05	1.03	1.03	4,286,082
2024-03-19	1.05	1.05	1.05	1.05	327,377
2024-03-18	1.05	1.05	1.05	1.05	689,584
2024-03-15	1.08	1.08	1.05	1.05	1,366,677
2024-03-14	1.13	1.13	1.08	1.08	1,628,379
2024-03-13	1.10	1.13	1.10	1.13	2,612,158
2024-03-12	1.10	1.10	1.10	1.10	825,038
2024-03-11	1.10	1.10	1.10	1.10	347,322
2024-03-08	1.05	1.10	1.05	1.10	2,673,808
2024-03-07	1.10	1.10	1.03	1.05	3,221,024
2024-03-06	1.13	1.13	1.10	1.10	814,438
2024-03-05	1.05	1.13	1.05	1.13	2,277,108
2024-03-04	1.05	1.05	1.05	1.05	569,701
2024-03-01	1.05	1.05	1.05	1.05	364,344
2024-02-29	1.05	1.05	1.05	1.05	124,259
2024-02-28	1.15	1.15	1.03	1.05	2,667,894
2024-02-27	1.05	1.15	1.05	1.15	2,104,260
2024-02-26	1.05	1.05	1.05	1.05	573,995
2024-02-23	1.03	1.08	1.03	1.08	3,114,740
2024-02-22	1.05	1.05	1.03	1.03	2,363,781
2024-02-21	1.05	1.05	1.05	1.05	2,016,533
2024-02-20	1.03	1.05	1.03	1.05	2,404,004
2024-02-19	1.03	1.03	1.03	1.03	1,834,789
2024-02-16	1.03	1.03	1.00	1.03	3,302,114
2024-02-15	1.05	1.05	1.03	1.03	1,735,247
2024-02-14	1.08	1.08	1.05	1.05	1,600,374
2024-02-13	1.00	1.03	1.00	1.03	1,681,666
2024-02-12	1.03	1.03	0.98	1.00	3,561,482
2024-02-09	1.03	1.03	1.03	1.03	1,285,684
2024-02-08	1.03	1.03	1.03	1.03	643,940
2024-02-07	1.03	1.03	0.98	1.03	4,768,915
2024-02-06	1.03	1.03	1.03	1.03	589,931
2024-02-05	1.05	1.05	1.03	1.03	2,395,774
2024-02-02	1.05	1.05	1.05	1.05	1,284,156
2024-02-01	1.05	1.05	1.05	1.05	1,634,702
2024-01-31	1.05	1.05	1.05	1.05	607,066
2024-01-30	1.15	1.18	1.03	1.05	12,601,839
2024-01-29	0.93	1.15	0.93	1.15	15,669,565
2024-01-26	0.93	0.93	0.93	0.93	839,841
2024-01-25	0.90	0.93	0.90	0.93	883,813
2024-01-24	0.95	0.95	0.88	0.90	5,502,500
2024-01-23	1.00	1.00	0.95	0.95	3,946,279
2024-01-22	1.05	1.05	1.00	1.00	1,667,783
2024-01-19	1.05	1.08	1.05	1.05	3,205,354
2024-01-18	1.03	1.05	1.03	1.05	1,954,076
2024-01-17	1.08	1.08	1.00	1.03	2,163,749
2024-01-16	0.95	1.08	0.95	1.08	7,255,200
2024-01-15	1.03	1.03	0.93	0.95	4,346,796
2024-01-12	1.03	1.08	1.03	1.03	4,641,753
2024-01-11	1.08	1.08	1.03	1.03	7,932,960
2024-01-10	1.08	1.08	1.08	1.08	158,706
2024-01-09	1.08	1.08	1.08	1.08	1,150,685
2024-01-08	1.23	1.23	1.08	1.08	3,670,652
2024-01-05	1.15	1.23	1.15	1.23	2,679,608
2024-01-04	1.15	1.15	1.15	1.15	1,563,688
2024-01-03	1.20	1.20	1.15	1.15	3,281,569
2024-01-02	1.25	1.25	1.20	1.20	793,626
2024-01-01	1.20	1.20	1.20	1.20	0
2023-12-29	1.20	1.20	1.20	1.20	1,051,676
2023-12-28	1.15	1.20	1.12	1.20	5,254,690
2023-12-27	1.15	1.15	1.15	1.15	2,327,583
2023-12-26	1.15	1.15	1.15	1.15	0
2023-12-25	1.15	1.15	1.15	1.15	0
2023-12-22	1.15	1.15	1.15	1.15	511,890
2023-12-21	1.05	1.15	1.05	1.15	6,964,800
2023-12-20	1.00	1.00	1.00	1.00	162,572
2023-12-19	1.00	1.00	1.00	1.00	1,098,951
2023-12-18	1.00	1.11	1.11	1.11	242,152
2023-12-15	0.95	1.00	0.95	1.00	1,655,928
2023-12-14	0.95	0.95	0.95	0.95	1,582,466
2023-12-13	1.05	1.05	0.95	0.95	4,533,057
2023-12-12	1.05	1.05	1.05	1.05	252,586
2023-12-11	1.05	1.05	1.05	1.05	2,685,909
2023-12-08	1.05	1.05	1.03	1.05	591,884
2023-12-07	1.05	1.05	1.05	1.05	715,276
2023-12-06	1.05	1.05	1.05	1.05	1,584,834
2023-12-05	1.03	1.05	1.00	1.05	675,828
2023-12-04	1.03	1.03	1.03	1.03	481,159
2023-12-01	1.03	1.03	1.03	1.03	1,661,282
2023-11-30	0.98	1.03	0.98	1.03	1,168,000
2023-11-29	0.95	0.98	0.95	0.98	1,555,768
2023-11-28	1.05	0.98	0.98	0.98	6,910,397
2023-11-27	1.05	1.05	1.05	1.05	1,082,614
2023-11-24	1.08	1.08	1.05	1.05	1,803,024
2023-11-23	1.08	1.08	1.08	1.08	957,973
2023-11-22	1.10	1.10	1.08	1.08	37,629
2023-11-21	1.13	1.13	1.10	1.10	1,108,390
2023-11-20	1.08	1.13	1.08	1.13	1,968,956
2023-11-17	1.10	1.08	1.08	1.08	1,923,395
2023-11-16	1.15	1.15	1.08	1.10	2,446,462
2023-11-15	1.15	1.15	1.15	1.15	686,904
2023-11-14	1.15	1.15	1.15	1.15	596,560
2023-11-13	1.15	1.15	1.15	1.15	846,467
2023-11-10	1.15	1.15	1.15	1.15	141,530
2023-11-09	1.23	1.23	1.15	1.15	4,501,034
2023-11-08	1.40	1.40	1.23	1.23	3,401,683
2023-11-07	1.15	1.22	1.22	1.22	6,669,780
2023-11-06	1.15	1.15	1.05	1.15	7,500,206
2023-11-03	1.18	1.18	1.13	1.15	3,261,313
2023-11-02	1.18	1.18	1.18	1.18	1,451,497
2023-11-01	1.18	1.18	1.18	1.18	577,427
2023-10-31	1.18	1.18	1.18	1.18	913,636
2023-10-30	1.15	1.20	1.15	1.15	721,908
2023-10-27	1.15	1.15	1.13	1.15	1,636,764
2023-10-26	1.15	1.15	1.15	1.15	387,092
2023-10-25	1.15	1.15	1.15	1.15	1,147,371
2023-10-24	1.18	1.18	1.15	1.15	807,387
2023-10-23	1.15	1.20	1.15	1.18	2,307,843
2023-10-20	1.23	1.23	1.13	1.13	4,530,076
2023-10-19	1.23	1.23	1.23	1.23	208,285
2023-10-18	1.23	1.23	1.23	1.23	409,222
2023-10-17	1.23	1.23	1.20	1.23	617,292
2023-10-16	1.15	1.28	1.05	1.25	15,053,408
2023-10-13	1.15	1.15	1.15	1.15	662,899
2023-10-12	1.15	1.15	1.15	1.15	1,238,182
2023-10-11	1.15	1.15	1.15	1.15	871,064
2023-10-10	1.15	1.20	1.15	1.15	961,319
2023-10-09	1.20	1.20	1.15	1.15	772,502
2023-10-06	1.15	1.20	1.15	1.20	1,447,350
2023-10-05	1.25	1.25	1.13	1.15	3,521,444
2023-10-04	1.28	1.28	1.25	1.25	1,458,121
2023-10-03	1.35	1.35	1.35	1.35	1,186,748
2023-10-02	1.35	1.35	1.35	1.35	1,468,343
2023-09-29	1.33	1.35	1.33	1.35	1,769,722
2023-09-28	1.23	1.33	1.23	1.33	815,282
2023-09-27	1.23	1.23	1.23	1.23	1,007,591
2023-09-26	1.28	1.28	1.23	1.23	1,187,537
2023-09-25	1.28	1.28	1.28	1.28	1,692,878
2023-09-22	1.28	1.28	1.28	1.28	139,998
2023-09-21	1.28	1.28	1.28	1.28	293,362
2023-09-20	1.25	1.28	1.23	1.28	10,324,351
2023-09-19	1.23	1.25	1.23	1.25	968,144
2023-09-18	1.23	1.23	1.23	1.23	297,026
2023-09-15	1.23	1.23	1.23	1.23	344,715
2023-09-14	1.23	1.23	1.23	1.23	636,923
2023-09-13	1.20	1.23	1.20	1.23	1,095,042
2023-09-12	1.30	1.30	1.18	1.20	3,061,693
2023-09-11	1.25	1.35	1.25	1.30	7,942,909
2023-09-08	1.23	1.25	1.23	1.25	1,221,756
2023-09-07	1.15	1.23	1.15	1.23	3,563,799
2023-09-06	1.10	1.15	1.10	1.15	2,199,708
2023-09-05	1.10	1.10	1.10	1.10	42,483
2023-09-04	1.10	1.10	1.10	1.10	149,171
2023-09-01	1.10	1.10	1.10	1.10	566,223
2023-08-31	1.15	1.15	1.03	1.10	4,704,155
2023-08-30	1.13	1.15	1.13	1.15	1,727,695
2023-08-29	1.15	1.15	1.13	1.13	878,565
2023-08-28	1.15	1.15	1.15	1.15	0
2023-08-25	1.15	1.15	1.15	1.15	394,274
2023-08-24	1.13	1.15	1.05	1.15	7,533,350
2023-08-23	1.15	1.15	1.13	1.13	763,782
2023-08-22	1.15	1.15	1.15	1.15	1,235,599
2023-08-21	1.18	1.18	1.13	1.15	3,521,528
2023-08-18	1.23	1.23	1.18	1.18	1,144,524
2023-08-17	1.25	1.25	1.23	1.23	250,000
2023-08-16	1.20	1.25	1.18	1.25	2,073,118
2023-08-15	1.23	1.23	1.20	1.20	701,607
2023-08-14	1.20	1.23	1.20	1.23	2,708,102
2023-08-11	1.18	1.20	1.18	1.20	500,697
2023-08-10	1.18	1.20	1.18	1.18	2,433,677
2023-08-09	1.23	1.23	1.13	1.18	1,620,027
2023-08-08	1.23	1.23	1.23	1.23	97,232
2023-08-07	1.23	1.23	1.23	1.23	1,256,451
2023-08-04	1.23	1.30	1.23	1.23	5,882,866
2023-08-03	1.35	1.35	1.23	1.23	6,661,925
2023-08-02	1.35	1.35	1.30	1.35	1,972,729
2023-08-01	1.40	1.40	1.35	1.35	1,569,954
2023-07-31	1.40	1.40	1.40	1.40	3,732,352
2023-07-28	1.45	1.45	1.43	1.43	1,635,174
2023-07-27	1.35	1.35	1.35	1.35	1,397,095
2023-07-26	1.40	1.40	1.35	1.35	4,195,942
2023-07-25	1.35	1.40	1.35	1.40	4,068,093
2023-07-24	1.40	1.40	1.35	1.35	1,033,560
2023-07-21	1.33	1.40	1.33	1.40	1,010,447
2023-07-20	1.35	1.35	1.35	1.35	1,048,957
2023-07-19	1.35	1.35	1.35	1.35	625,429
2023-07-18	1.38	1.38	1.35	1.35	1,643,846
2023-07-17	1.43	1.43	1.38	1.38	1,617,161
2023-07-14	1.45	1.45	1.43	1.43	871,765
2023-07-13	1.45	1.45	1.43	1.45	1,619,663
2023-07-12	1.53	1.53	1.45	1.45	1,907,524
2023-07-11	1.45	1.53	1.45	1.53	1,333,785
2023-07-10	1.43	1.45	1.43	1.45	1,899,104
2023-07-07	1.45	1.45	1.43	1.43	1,561,223
2023-07-06	1.45	1.45	1.45	1.45	1,219,178
2023-07-05	1.45	1.45	1.45	1.45	43,751
2023-07-04	1.45	1.45	1.45	1.45	2,543,222
2023-07-03	1.45	1.45	1.45	1.45	3,168,728
2023-06-30	1.48	1.48	1.38	1.45	2,512,835
2023-06-29	1.53	1.53	1.48	1.48	3,284,546
2023-06-28	1.45	1.53	1.45	1.53	3,796,070
2023-06-27	1.45	1.55	1.45	1.45	3,332,867
2023-06-26	1.60	1.60	1.45	1.45	5,325,120
2023-06-23	1.68	1.68	1.60	1.60	1,330,544
2023-06-22	1.58	1.68	1.58	1.68	1,661,250
2023-06-21	1.70	1.70	1.60	1.60	1,994,912
2023-06-20	1.75	1.75	1.70	1.70	2,715,752
2023-06-19	1.73	1.75	1.73	1.75	3,085,817
2023-06-16	1.70	1.73	1.70	1.73	3,552,552
2023-06-15	1.60	1.70	1.60	1.70	4,587,606
2023-06-14	1.55	1.60	1.55	1.60	2,801,902
2023-06-13	1.58	1.58	1.55	1.55	2,025,894
2023-06-12	1.58	1.58	1.58	1.58	763,497
2023-06-09	1.48	1.60	1.48	1.58	6,257,996
2023-06-08	1.50	1.53	1.48	1.48	2,953,796
2023-06-07	1.50	1.50	1.40	1.50	9,788,336
2023-06-06	1.55	1.55	1.50	1.50	11,199,275
2023-06-05	1.55	1.55	1.50	1.55	10,254,242
2023-06-02	1.25	1.55	1.25	1.55	26,337,540
2023-06-01	1.28	1.28	1.25	1.25	4,039,385
2023-05-31	1.28	1.28	1.20	1.28	4,176,106
2023-05-30	1.38	1.38	1.28	1.28	4,489,351
2023-05-29	1.38	1.38	1.38	1.38	0
2023-05-26	1.28	1.45	1.28	1.38	8,055,434
2023-05-25	1.23	1.28	1.23	1.28	4,207,667
2023-05-24	1.20	1.23	1.20	1.23	1,325,815
2023-05-23	1.20	1.20	1.18	1.20	3,948,054
2023-05-22	1.23	1.25	1.20	1.20	5,909,175
2023-05-19	1.15	1.23	1.15	1.23	3,508,827
2023-05-18	1.18	1.18	1.15	1.15	2,739,897
2023-05-17	1.13	1.20	1.13	1.18	5,455,340
2023-05-16	1.05	1.05	1.05	1.05	896,993
2023-05-15	1.05	1.05	1.05	1.05	375,914
2023-05-12	1.05	1.05	1.05	1.05	542,448
2023-05-11	1.08	1.08	1.05	1.05	997,005
2023-05-10	1.08	1.08	1.08	1.08	1,045,230
2023-05-09	1.08	1.08	1.08	1.08	893,782
2023-05-08	1.08	1.08	1.08	1.08	0
2023-05-05	1.05	1.08	1.05	1.08	3,140,354
2023-05-04	1.10	1.10	1.03	1.05	6,190,007
2023-05-03	1.13	1.13	1.05	1.10	848,450
2023-05-02	1.13	1.13	1.13	1.13	1,721,442
2023-05-01	1.13	1.13	1.13	1.13	0
2023-04-28	1.08	1.13	1.08	1.13	1,711,587
2023-04-27	1.08	1.08	1.08	1.08	1,679,609
2023-04-26	1.08	1.13	1.08	1.08	1,257,084
2023-04-25	1.10	1.13	1.08	1.08	2,557,669
2023-04-24	1.15	1.15	1.08	1.10	8,677,119
2023-04-21	1.15	1.15	1.15	1.15	1,138,847
2023-04-20	1.15	1.15	1.15	1.15	442,671
2023-04-19	1.15	1.15	1.15	1.15	4,889,372
2023-04-18	1.13	1.18	1.13	1.15	3,153,495
2023-04-17	1.10	1.13	1.10	1.13	2,794,925
2023-04-14	1.10	1.10	1.10	1.10	1,112,701
2023-04-13	1.10	1.10	1.10	1.10	1,910,679
2023-04-12	1.10	1.10	1.10	1.10	1,069,297
2023-04-11	1.10	1.10	1.10	1.10	4,743,720
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.13	1.11	1.10	1.10	1,052,369
2023-04-05	1.13	1.13	1.13	1.13	1,230,784
2023-04-04	1.15	1.15	1.13	1.13	2,783,605
2023-04-03	1.15	1.15	1.13	1.15	4,002,783
2023-03-31	1.08	1.15	1.05	1.15	4,646,190
2023-03-30	1.08	1.08	1.08	1.08	1,417,583
2023-03-29	1.08	1.11	1.11	1.11	2,360,921
2023-03-28	1.13	1.13	1.08	1.08	3,735,104
2023-03-27	1.13	1.13	1.13	1.13	1,750,408
2023-03-24	1.13	1.15	1.13	1.13	3,298,655
2023-03-23	1.13	1.25	1.13	1.13	3,473,805
2023-03-22	1.15	1.15	1.13	1.13	6,408,682
2023-03-21	1.15	1.15	1.15	1.15	1,516,906
2023-03-20	1.20	1.20	1.15	1.15	2,613,085
2023-03-17	1.23	1.23	1.20	1.20	2,749,691
2023-03-16	1.23	1.23	1.23	1.23	1,142,766
2023-03-15	1.20	1.20	1.18	1.18	4,600,907
2023-03-14	1.18	1.18	1.15	1.18	3,540,789
2023-03-13	1.25	1.25	1.15	1.18	5,155,027
2023-03-10	1.25	1.25	1.25	1.25	626,016
2023-03-09	1.23	1.25	1.23	1.25	1,999,792
2023-03-08	1.23	1.23	1.23	1.23	2,153,896
2023-03-07	1.20	1.28	1.20	1.23	2,532,492
2023-03-06	1.20	1.20	1.20	1.20	2,127,736
2023-03-03	1.23	1.23	1.18	1.20	2,535,521
2023-03-02	1.25	1.25	1.23	1.23	1,920,827
2023-03-01	1.25	1.33	1.25	1.25	4,929,667
2023-02-28	1.25	1.25	1.25	1.25	1,428,345
2023-02-27	1.23	1.25	1.23	1.25	987,251
2023-02-24	1.33	1.33	1.23	1.23	7,741,089
2023-02-23	1.33	1.35	1.33	1.33	3,887,586
2023-02-22	1.30	1.33	1.30	1.33	4,727,464
2023-02-21	1.30	1.30	1.30	1.30	2,779,618
2023-02-20	1.30	1.30	1.30	1.30	600,359
2023-02-17	1.30	1.30	1.28	1.30	4,782,806
2023-02-16	1.15	1.38	1.30	1.30	21,020,510
2023-02-15	1.15	1.15	1.15	1.15	4,408,283
2023-02-14	1.20	1.20	1.18	1.15	2,540,677
2023-02-13	1.15	1.20	1.15	1.20	5,898,650
2023-02-10	1.13	1.15	1.13	1.15	3,469,311
2023-02-09	1.15	1.15	1.13	1.13	3,669,225
2023-02-08	1.13	1.15	1.08	1.15	4,482,519
2023-02-07	1.13	1.13	1.13	1.13	2,857,921
2023-02-06	1.13	1.15	1.13	1.13	2,756,268
2023-02-03	1.10	1.13	1.10	1.13	1,918,559
2023-02-02	1.13	1.13	1.13	1.10	2,240,697
2023-02-01	1.15	1.15	1.13	1.13	7,674,209
2023-01-31	1.13	1.15	1.13	1.15	2,839,893
2023-01-30	1.13	1.13	1.13	1.13	1,326,334
2023-01-27	1.13	1.15	1.13	1.13	3,103,890
2023-01-26	1.15	1.13	1.08	1.13	5,225,065
2023-01-25	1.15	1.15	1.15	1.15	1,527,490
2023-01-24	1.13	1.15	1.13	1.15	6,286,001
2023-01-23	1.18	1.18	1.13	1.13	5,120,569
2023-01-20	1.20	1.20	1.18	1.18	3,188,591
2023-01-19	1.25	1.25	1.18	1.20	4,561,489
2023-01-18	1.20	1.25	1.20	1.25	5,146,629
2023-01-17	1.15	1.25	1.15	1.20	9,537,958
2023-01-16	1.15	1.15	1.13	1.13	3,013,048
2023-01-13	1.08	1.20	1.08	1.15	10,011,762
2023-01-12	1.08	1.08	1.05	1.05	5,028,290
2023-01-11	1.05	1.15	1.05	1.08	8,778,217
2023-01-10	1.08	1.08	1.05	1.05	1,566,221
2023-01-09	1.08	1.08	1.08	1.08	2,692,534
2023-01-06	1.08	1.08	1.08	1.08	2,087,054
2023-01-05	1.08	1.08	1.08	1.08	2,368,807
2023-01-04	1.13	1.13	1.08	1.08	4,857,152
2023-01-03	1.10	1.13	1.10	1.13	4,285,639
2023-01-02	1.10	1.10	1.10	1.10	0
2022-12-30	1.08	1.10	1.08	1.10	1,655,407
2022-12-29	1.08	1.08	1.08	1.08	3,136,966
2022-12-28	1.10	1.13	1.08	1.08	2,179,770
2022-12-27	1.05	1.05	1.05	1.05	0
2022-12-26	1.05	1.05	1.05	1.05	0
2022-12-23	1.05	1.05	1.05	1.05	1,085,387
2022-12-22	1.03	1.13	1.03	1.05	6,417,419
2022-12-21	1.05	1.03	1.00	1.03	6,134,285
2022-12-20	1.08	1.08	1.05	1.05	1,358,434
2022-12-19	1.05	1.13	1.05	1.08	5,592,559
2022-12-16	1.03	1.05	1.03	1.05	2,210,924
2022-12-15	1.03	1.03	1.03	1.03	1,925,810
2022-12-14	1.03	1.03	1.03	1.03	873,901
2022-12-13	1.05	1.05	1.03	1.03	1,180,148
2022-12-12	1.05	1.05	1.03	1.05	3,156,832
2022-12-09	0.98	1.08	0.98	1.05	4,154,989
2022-12-08	1.10	1.10	0.98	0.98	8,072,962
2022-12-07	1.10	1.10	1.10	1.10	562,327
2022-12-06	1.08	1.10	1.07	1.10	3,070,504
2022-12-05	1.08	1.10	1.08	1.08	3,860,466
2022-12-02	1.08	1.08	1.05	1.08	4,161,367
2022-12-01	1.10	1.10	1.08	1.08	2,913,727
2022-11-30	1.10	1.13	1.08	1.10	5,570,680
2022-11-29	1.10	1.10	1.10	1.10	916,291
2022-11-28	1.10	1.10	1.10	1.10	2,838,406
2022-11-25	1.15	1.15	1.08	1.10	4,645,928
2022-11-24	1.13	1.15	1.13	1.15	5,739,669
2022-11-23	0.93	1.15	0.93	1.13	8,967,964
2022-11-22	1.10	1.15	1.10	1.15	2,770,170
2022-11-21	1.15	1.15	1.10	1.10	3,848,342
2022-11-18	1.18	1.18	1.15	1.15	4,069,685
2022-11-17	1.18	1.18	1.18	1.18	2,532,319
2022-11-16	1.23	1.23	1.18	1.18	14,977,536
2022-11-15	1.28	1.28	1.23	1.23	3,782,861
2022-11-14	1.35	1.43	1.28	1.28	20,768,792
2022-11-11	1.20	1.30	1.20	1.25	5,157,360
2022-11-10	1.20	1.20	1.18	1.20	2,978,373
2022-11-09	1.28	1.28	1.18	1.20	2,739,334
2022-11-08	1.25	1.28	1.25	1.28	1,953,305
2022-11-07	1.30	1.30	1.20	1.28	5,726,331
2022-11-04	1.33	1.38	1.25	1.30	8,553,500
2022-11-03	1.25	1.33	1.23	1.33	14,698,757
2022-11-02	1.35	1.38	1.23	1.23	14,550,332
2022-11-01	1.15	1.43	1.15	1.40	16,822,654
2022-10-31	1.23	1.23	1.15	1.15	5,585,609
2022-10-28	1.20	1.23	1.20	1.23	10,723,589
2022-10-27	1.23	1.23	1.18	1.20	2,985,238
2022-10-26	1.28	1.28	1.20	1.23	4,534,389
2022-10-25	1.18	1.28	1.18	1.28	10,826,022
2022-10-24	1.13	1.18	1.08	1.18	9,055,350
2022-10-21	1.15	1.15	1.08	1.13	11,309,100
2022-10-20	1.13	1.20	1.13	1.15	8,845,027
2022-10-19	1.23	1.28	1.13	1.13	13,507,467
2022-10-18	1.15	1.20	1.15	1.20	14,880,008
2022-10-17	1.10	1.20	1.08	1.15	30,058,740
2022-10-14	1.15	1.15	1.05	1.10	23,571,064
2022-10-13	1.25	1.20	1.13	1.15	20,296,560
2022-10-12	1.25	1.25	1.18	1.25	22,763,596
2022-10-11	1.23	1.13	1.13	1.13	41,110,458
2022-10-10	1.65	1.43	1.23	1.28	152,600,621
2022-10-07	2.25	2.25	2.18	2.20	4,877,317
2022-10-06	2.33	2.25	2.18	2.25	10,787,670
2022-10-05	2.25	2.40	2.25	2.28	15,623,142
2022-10-04	2.15	2.28	2.15	2.25	7,759,559
2022-10-03	2.15	2.15	2.15	2.15	5,729,804
2022-09-30	2.08	2.15	2.03	2.15	10,950,722
2022-09-29	2.13	2.15	2.08	2.08	2,423,776
2022-09-28	2.25	2.20	2.13	2.20	6,476,099
2022-09-27	2.15	2.25	2.08	2.25	14,052,202
2022-09-26	2.23	2.25	2.05	2.13	16,305,403
2022-09-23	2.28	2.20	2.20	2.23	18,461,054
2022-09-22	2.48	2.40	2.28	2.28	19,668,796
2022-09-21	2.60	2.60	2.35	2.48	34,666,010
2022-09-20	2.95	2.60	2.60	2.60	14,728,265
2022-09-19	2.80	2.80	2.80	2.80	0
2022-09-16	2.95	2.95	2.75	2.80	11,959,035
2022-09-15	2.85	3.05	2.85	2.95	8,181,061
2022-09-14	2.80	2.90	2.80	2.85	6,770,945
2022-09-13	2.75	3.00	2.75	2.85	10,927,350
2022-09-12	2.80	2.80	2.65	2.75	10,024,169
2022-09-09	2.75	2.80	2.80	2.80	18,802,485
2022-09-08	2.80	3.03	2.80	2.85	29,392,390
2022-09-07	2.95	2.80	2.80	2.80	27,933,467
2022-09-06	2.95	2.95	2.85	2.90	12,555,813
2022-09-05	3.10	3.19	2.98	2.98	22,260,710
2022-09-02	3.10	3.20	3.00	3.10	11,810,563
2022-09-01	3.05	3.25	3.00	3.10	15,405,743
2022-08-31	2.95	3.15	2.95	3.05	9,249,307
2022-08-30	3.00	3.15	2.95	2.95	18,900,063
2022-08-29	3.00	3.00	3.00	3.00	0
2022-08-26	2.90	3.10	2.85	3.00	23,447,869
2022-08-25	2.90	2.90	2.80	2.90	6,882,537
2022-08-24	2.90	2.95	2.80	2.90	14,581,589
2022-08-23	2.80	2.95	2.75	2.90	8,101,511
2022-08-22	2.80	2.90	2.70	2.80	10,441,677
2022-08-19	2.85	2.80	2.80	2.80	8,515,615
2022-08-18	2.80	2.81	2.81	2.81	7,215,446
2022-08-17	2.80	2.85	2.70	2.80	9,274,704
2022-08-16	2.88	2.85	2.68	2.80	5,778,475
2022-08-15	2.75	3.05	2.75	2.85	25,966,355
2022-08-12	2.75	2.75	2.65	2.75	6,662,260
2022-08-11	2.63	2.90	2.63	2.75	21,304,209
2022-08-10	2.63	2.65	2.55	2.63	12,079,227
2022-08-09	2.40	2.60	2.60	2.60	14,105,343
2022-08-08	2.40	2.40	2.30	2.40	5,699,032
2022-08-05	2.45	2.40	2.40	2.40	3,208,249
2022-08-04	2.55	2.55	2.40	2.45	2,855,414
2022-08-03	2.60	2.60	2.45	2.55	4,647,594
2022-08-02	2.55	2.65	2.50	2.60	8,965,444
2022-08-01	2.45	2.55	2.20	2.55	9,094,264
2022-07-29	2.25	2.35	2.25	2.35	10,909,467
2022-07-28	2.25	2.25	2.25	2.25	1,732,051
2022-07-27	2.25	2.25	2.25	2.25	4,957,027
2022-07-26	2.23	2.25	2.23	2.25	1,198,304
2022-07-25	2.25	2.25	2.18	2.23	4,366,528
2022-07-22	2.30	2.35	2.25	2.25	5,597,426
2022-07-21	2.30	2.30	2.30	2.30	2,131,547
2022-07-20	2.30	2.30	2.25	2.30	2,231,949
2022-07-19	2.35	2.35	2.25	2.30	2,085,060
2022-07-18	2.30	2.35	2.30	2.35	4,310,425
2022-07-15	2.25	2.35	2.25	2.30	4,602,109
2022-07-14	2.30	2.30	2.20	2.25	4,758,229
2022-07-13	2.25	2.30	2.25	2.30	3,008,847
2022-07-12	2.25	2.30	2.25	2.25	5,953,996
2022-07-11	2.25	2.25	2.20	2.25	2,610,367
2022-07-08	2.30	2.30	2.25	2.25	4,683,440
2022-07-07	2.30	2.30	2.15	2.30	4,739,821
2022-07-06	2.35	2.35	2.25	2.25	3,146,010
2022-07-05	2.35	2.40	2.30	2.35	2,210,017
2022-07-04	2.35	2.35	2.19	2.35	4,903,964
2022-07-01	2.40	2.40	2.25	2.35	5,407,369
2022-06-30	2.40	2.50	2.30	2.40	5,837,066
2022-06-29	2.45	2.45	2.25	2.40	4,513,867
2022-06-28	2.40	2.45	2.40	2.45	4,626,440
2022-06-27	2.30	2.44	2.40	2.40	9,155,922
2022-06-24	2.30	2.30	2.20	2.30	5,758,635
2022-06-23	2.25	2.35	2.25	2.30	4,060,904
2022-06-22	2.20	2.25	2.20	2.25	6,804,138
2022-06-21	2.35	2.35	2.18	2.20	6,393,059
2022-06-20	2.25	2.45	2.25	2.35	8,040,512
2022-06-17	2.20	2.25	2.20	2.25	1,077,889
2022-06-16	2.30	2.30	2.15	2.20	11,451,921
2022-06-15	2.30	2.30	2.25	2.30	3,354,931
2022-06-14	2.25	2.35	2.25	2.30	2,982,160
2022-06-13	2.40	2.40	2.25	2.25	8,912,550
2022-06-10	2.50	2.50	2.40	2.40	1,140,435
2022-06-09	2.50	2.50	2.45	2.50	3,515,387
2022-06-08	2.35	2.50	2.50	2.50	11,638,903
2022-06-07	2.40	2.40	2.35	2.35	6,381,195
2022-06-06	2.55	2.55	2.40	2.40	12,065,861
2022-06-03	2.50	2.50	2.50	2.50	0
2022-06-02	2.50	2.50	2.50	2.50	0
2022-06-01	2.35	2.55	2.45	2.50	8,856,569
2022-05-31	2.35	2.50	2.35	2.40	11,563,621
2022-05-30	2.45	2.50	2.25	2.35	10,736,569
2022-05-27	2.20	2.25	2.20	2.25	2,416,488
2022-05-26	2.15	2.20	2.15	2.20	4,526,839
2022-05-25	2.20	2.20	2.15	2.15	7,279,275
2022-05-24	2.25	2.25	2.15	2.20	9,184,055
2022-05-23	2.25	2.25	2.20	2.25	7,705,001
2022-05-20	2.25	2.25	2.25	2.25	4,533,355
2022-05-19	2.25	2.20	2.20	2.25	1,952,774
2022-05-18	2.25	2.25	2.25	2.25	1,611,531
2022-05-17	2.35	2.35	2.15	2.25	7,705,700
2022-05-16	2.25	2.35	2.25	2.35	5,621,837
2022-05-13	2.20	2.25	2.20	2.25	4,226,931
2022-05-12	2.25	2.25	2.15	2.20	8,843,546
2022-05-11	2.25	2.30	2.25	2.25	7,763,118
2022-05-10	2.25	2.40	2.25	2.25	10,258,847
2022-05-09	2.55	2.28	2.28	2.28	23,486,047
2022-05-06	2.70	2.60	2.50	2.55	8,429,507
2022-05-05	2.65	2.75	2.65	2.70	6,654,879
2022-05-04	2.40	2.65	2.40	2.65	14,789,726
2022-05-03	2.40	2.40	2.40	2.40	2,862,486
2022-05-02	2.40	2.40	2.40	2.40	0
2022-04-29	2.35	2.40	2.25	2.40	9,032,281
2022-04-28	2.40	2.40	2.35	2.35	5,837,130
2022-04-27	2.30	2.45	2.25	2.40	15,714,018
2022-04-26	2.45	2.45	2.25	2.35	17,297,414
2022-04-25	2.35	2.40	2.20	2.30	19,942,464
2022-04-22	2.50	2.50	2.35	2.35	7,254,028
2022-04-21	2.70	2.60	2.45	2.50	9,240,139
2022-04-20	2.45	2.50	2.35	2.45	8,840,690
2022-04-19	2.58	2.58	2.45	2.45	10,791,077
2022-04-18	2.58	2.58	2.58	2.58	0
2022-04-15	2.58	2.58	2.58	2.58	0
2022-04-14	2.65	2.65	2.58	2.58	6,840,636
2022-04-13	2.80	2.85	2.65	2.65	10,050,543
2022-04-12	2.75	2.80	2.55	2.65	21,227,165
2022-04-11	2.60	2.95	2.70	2.70	24,796,790
2022-04-08	2.60	2.70	2.50	2.60	11,294,001
2022-04-07	2.60	2.70	2.53	2.60	18,779,698
2022-04-06	2.30	2.60	2.60	2.60	40,069,948
2022-04-05	2.10	2.20	2.20	2.20	18,689,989
2022-04-04	2.10	2.10	2.03	2.10	11,271,307
2022-04-01	2.15	2.15	2.05	2.10	9,736,157
2022-03-31	2.15	2.10	2.10	2.10	65,132,878
2022-03-30	2.05	2.20	2.05	2.15	20,413,736
2022-03-29	2.10	2.10	1.95	2.05	50,941,582
2022-03-28	2.15	2.25	2.05	2.10	60,575,919
2022-03-25	2.10	2.26	2.08	2.15	45,796,081
2022-03-24	2.10	2.10	2.00	2.10	4,728,563
2022-03-23	2.25	2.25	2.05	2.10	5,642,058
2022-03-22	2.40	2.40	2.15	2.25	3,334,466
2022-03-21	2.35	2.40	2.10	2.30	3,625,838
2022-03-18	2.40	2.40	2.35	2.35	2,402,249
2022-03-17	2.30	2.40	2.25	2.40	1,432,829
2022-03-16	2.20	2.30	2.20	2.30	2,643,819
2022-03-15	2.45	2.30	2.30	2.30	6,831,335
2022-03-14	2.60	2.40	2.40	2.40	5,310,191
2022-03-11	2.70	2.70	2.55	2.60	6,983,088
2022-03-10	2.95	3.10	2.60	2.70	7,461,668
2022-03-09	2.80	3.00	2.90	2.95	13,101,487
2022-03-08	2.50	2.85	2.60	2.80	15,604,102
2022-03-07	2.00	2.55	2.00	2.50	21,131,598
2022-03-04	2.00	2.05	1.90	2.00	12,195,992
2022-03-03	2.10	2.10	1.85	2.00	49,930,474
2022-03-02	2.85	3.05	2.65	2.70	10,316,301
2022-03-01	3.60	3.65	3.10	3.15	10,557,160
2022-02-28	3.15	3.55	3.15	3.55	12,144,122
2022-02-25	2.80	3.10	3.10	3.10	6,210,988
2022-02-24	2.75	2.95	2.70	2.80	6,154,928
2022-02-23	2.55	3.00	2.55	2.80	6,957,191
2022-02-22	2.50	2.55	2.45	2.55	4,517,828
2022-02-21	2.25	2.70	2.70	2.70	5,057,406
2022-02-18	2.15	2.40	2.15	2.25	8,351,511
2022-02-17	1.85	2.15	1.85	2.15	3,473,051
2022-02-16	1.70	1.85	1.70	1.85	1,605,447
2022-02-15	1.65	1.70	1.65	1.70	2,151,921
2022-02-14	1.65	1.65	1.65	1.65	2,585,522
2022-02-11	1.65	1.65	1.60	1.65	2,076,205
2022-02-10	1.68	1.68	1.65	1.65	2,650,359
2022-02-09	1.68	1.70	1.70	1.70	2,047,679
2022-02-08	1.80	1.80	1.65	1.80	5,529,799
2022-02-07	1.80	1.80	1.80	1.80	1,072,887
2022-02-04	1.80	1.80	1.80	1.80	3,236,347
2022-02-03	1.85	1.85	1.75	1.80	6,545,354
2022-02-02	2.00	2.00	1.85	1.85	5,047,831
2022-02-01	2.00	2.00	2.00	2.00	3,361,692
2022-01-31	1.95	2.00	1.95	2.00	2,209,487
2022-01-28	2.10	2.10	1.95	1.95	5,717,086
2022-01-27	1.95	2.06	2.06	2.10	10,188,943
2022-01-26	1.70	1.90	1.90	1.90	10,952,130
2022-01-25	1.55	1.75	1.55	1.70	7,932,209
2022-01-24	1.58	1.58	1.55	1.55	1,524,481
2022-01-21	1.60	1.60	1.55	1.58	2,787,353
2022-01-20	1.70	1.60	1.60	1.60	3,499,990
2022-01-19	1.55	1.75	1.55	1.70	12,364,208
2022-01-18	1.50	1.50	1.50	1.50	832,002
2022-01-17	1.40	1.50	1.40	1.50	1,229,568
2022-01-14	1.40	1.50	1.50	1.40	756,744
2022-01-13	1.40	1.40	1.40	1.40	142,570
2022-01-12	1.40	1.40	1.40	1.40	922,856
2022-01-11	1.40	1.43	1.40	1.40	1,069,982
2022-01-10	1.35	1.35	1.35	1.35	713,676
2022-01-07	1.35	1.30	1.30	1.35	599,332
2022-01-06	1.40	1.40	1.35	1.35	455,661
2022-01-05	1.45	1.45	1.40	1.40	776,466
2022-01-04	1.35	1.45	1.35	1.45	2,577,322
2022-01-03	1.35	1.35	1.35	1.35	0
2021-12-31	1.30	1.35	1.30	1.35	367,250
2021-12-30	1.20	1.20	1.20	1.20	2,573,258
2021-12-29	1.20	1.20	1.20	1.20	690,376
2021-12-28	1.20	1.20	1.20	1.20	0
2021-12-27	1.20	1.20	1.20	1.20	0
2021-12-24	1.20	1.20	1.20	1.20	49,327
2021-12-23	1.15	1.20	1.15	1.20	299,666
2021-12-22	1.15	1.15	1.15	1.15	1,223,830
2021-12-21	1.15	1.15	1.15	1.15	2,460
2021-12-20	1.15	1.15	1.15	1.15	57,935
2021-12-17	1.15	1.15	1.15	1.15	1,912,624
2021-12-16	1.20	1.20	1.15	1.15	1,648,053
2021-12-15	1.15	1.15	1.08	1.08	2,001,131
2021-12-14	1.13	1.15	1.13	1.15	591,690
2021-12-13	1.15	1.15	1.13	1.13	3,920,493
2021-12-10	1.15	1.10	1.10	1.15	1,131,678
2021-12-09	1.15	1.15	1.15	1.15	1,505,410
2021-12-08	1.25	1.25	1.15	1.15	765,306
2021-12-07	1.25	1.25	1.20	1.20	416,541
2021-12-06	1.25	1.25	1.25	1.25	118,770
2021-12-03	1.25	1.25	1.25	1.25	412,500
2021-12-02	1.13	1.25	1.13	1.25	783,351
2021-12-01	1.13	1.13	1.13	1.13	722,744
2021-11-30	1.15	1.15	1.13	1.13	3,108,945
2021-11-29	1.20	1.20	1.18	1.18	2,394,721
2021-11-26	1.30	1.30	1.20	1.20	937,660
2021-11-25	1.30	1.30	1.30	1.30	173,220
2021-11-24	1.28	1.30	1.28	1.30	375,268
2021-11-23	1.25	1.28	1.25	1.28	1,765,228
2021-11-22	1.25	1.25	1.18	1.25	3,007,023
2021-11-19	1.30	1.30	1.25	1.25	1,959,178
2021-11-18	1.30	1.30	1.20	1.30	72,330
2021-11-17	1.30	1.30	1.20	1.30	214,733
2021-11-16	1.30	1.30	1.30	1.30	205,411
2021-11-15	1.28	1.30	1.28	1.30	1,034,110
2021-11-12	1.35	1.35	1.28	1.28	1,298,613
2021-11-11	1.45	1.45	1.35	1.35	2,246,229
2021-11-10	1.45	1.45	1.45	1.45	717,899
2021-11-09	1.50	1.50	1.45	1.45	494,497
2021-11-08	1.50	1.50	1.50	1.50	1,402,287
2021-11-05	1.50	1.50	1.50	1.50	752,384
2021-11-04	1.50	1.50	1.50	1.50	379,117
2021-11-03	1.55	1.55	1.50	1.50	388,432
2021-11-02	1.55	1.55	1.55	1.55	1,621,670
2021-11-01	1.50	1.55	1.50	1.55	1,580,575
2021-10-29	1.50	1.50	1.50	1.50	1,508,138
2021-10-28	1.50	1.50	1.50	1.50	639,429
2021-10-27	1.50	1.50	1.50	1.50	362,098
2021-10-26	1.50	1.50	1.50	1.50	587,124
2021-10-25	1.50	1.50	1.50	1.50	512,151
2021-10-22	1.50	1.50	1.50	1.50	623,581
2021-10-21	1.60	1.60	1.50	1.50	1,938,058
2021-10-20	1.60	1.60	1.60	1.60	1,061,417
2021-10-19	1.60	1.60	1.60	1.60	375,635
2021-10-18	1.60	1.60	1.60	1.60	2,401,205
2021-10-15	1.55	1.60	1.55	1.60	891,698
2021-10-14	1.58	1.60	1.55	1.55	2,541,332
2021-10-13	1.63	1.63	1.63	1.63	849,684
2021-10-12	1.55	1.63	1.55	1.63	1,855,227
2021-10-11	1.53	1.55	1.53	1.55	1,970,567
2021-10-08	1.53	1.53	1.53	1.53	972,096
2021-10-07	1.60	1.60	1.45	1.53	2,128,208
2021-10-06	1.55	1.63	1.50	1.60	1,823,634
2021-10-05	1.58	1.58	1.48	1.55	968,014
2021-10-04	1.58	1.58	1.58	1.58	168,954
2021-10-01	1.68	1.68	1.58	1.58	1,591,319
2021-09-30	1.68	1.68	1.68	1.68	990,154
2021-09-29	1.75	1.75	1.68	1.68	1,886,303
2021-09-28	1.53	1.75	1.50	1.73	3,260,811
2021-09-27	1.58	1.58	1.50	1.53	777,423
2021-09-24	1.58	1.58	1.58	1.58	959,418
2021-09-23	1.63	1.63	1.58	1.58	1,461,159
2021-09-22	1.65	1.65	1.63	1.63	1,647,650
2021-09-21	1.80	1.90	1.65	1.65	14,606,059
2021-09-20	1.65	1.65	1.65	1.65	1,143,834
2021-09-17	1.65	1.65	1.65	1.65	1,781,192
2021-09-16	1.65	1.65	1.65	1.65	1,687,620
2021-09-15	1.60	1.65	1.55	1.65	1,891,759
2021-09-14	1.60	1.60	1.60	1.60	1,137,267
2021-09-13	1.58	1.65	1.58	1.60	4,292,016
2021-09-10	1.50	1.60	1.50	1.58	1,629,273
2021-09-09	1.55	1.55	1.50	1.50	454,814
2021-09-08	1.60	1.60	1.50	1.55	4,315,273
2021-09-07	1.60	1.60	1.60	1.60	1,062,927
2021-09-06	1.50	1.60	1.60	1.60	3,122,695
2021-09-03	1.55	1.55	1.50	1.50	1,410,162
2021-09-02	1.45	1.55	1.45	1.55	3,723,227
2021-09-01	1.45	1.45	1.45	1.45	2,033,303
2021-08-31	1.35	1.45	1.35	1.45	2,886,316
2021-08-30	1.35	1.35	1.35	1.35	0
2021-08-27	1.35	1.35	1.35	1.35	1,017,797
2021-08-26	1.40	1.40	1.35	1.35	626,013
2021-08-25	1.45	1.45	1.40	1.40	1,844,520
2021-08-24	1.55	1.70	1.40	1.45	9,295,929
2021-08-23	1.45	1.50	1.50	1.50	7,902,087
2021-08-20	1.23	1.51	1.51	1.51	3,787,175
2021-08-19	1.25	1.30	1.20	1.23	771,832
2021-08-18	1.25	1.25	1.25	1.25	871,543
2021-08-17	1.30	1.30	1.25	1.25	1,565,688
2021-08-16	1.30	1.30	1.30	1.30	928,612
2021-08-13	1.30	1.30	1.30	1.30	2,096,409
2021-08-12	1.30	1.30	1.30	1.30	560,355
2021-08-11	1.30	1.30	1.30	1.30	5,692,945
2021-08-10	1.33	1.33	1.25	1.30	3,661,295
2021-08-09	1.33	1.33	1.33	1.33	115,131
2021-08-06	1.33	1.33	1.33	1.33	416,948
2021-08-05	1.33	1.33	1.33	1.33	1,381,982
2021-08-04	1.35	1.35	1.25	1.33	1,229,625
2021-08-03	1.38	1.43	1.30	1.35	7,870,922
2021-08-02	1.28	1.30	1.30	1.30	855,328
2021-07-30	1.28	1.28	1.28	1.28	466,763
2021-07-29	1.28	1.30	1.28	1.28	791,189
2021-07-28	1.20	1.20	1.20	1.20	791,275
2021-07-27	1.20	1.20	1.20	1.20	1,589,842
2021-07-26	1.20	1.20	1.20	1.20	606,501
2021-07-23	1.20	1.20	1.20	1.20	1,392,690
2021-07-22	1.20	1.20	1.20	1.20	538,751
2021-07-21	1.20	1.20	1.20	1.20	221,157
2021-07-20	1.23	1.23	1.20	1.20	478,130
2021-07-19	1.25	1.25	1.23	1.23	360,080
2021-07-16	1.25	1.25	1.25	1.25	825,865
2021-07-15	1.25	1.25	1.25	1.25	645,983
2021-07-14	1.25	1.25	1.25	1.25	100,000
2021-07-13	1.25	1.25	1.25	1.25	280,006
2021-07-12	1.25	1.25	1.25	1.25	1,159,458
2021-07-09	1.25	1.25	1.25	1.25	343,640
2021-07-08	1.25	1.25	1.25	1.25	38,062
2021-07-07	1.25	1.25	1.25	1.25	711,321
2021-07-06	1.25	1.25	1.25	1.25	210,614
2021-07-05	1.25	1.25	1.25	1.25	1,375,681
2021-07-02	1.25	1.25	1.25	1.25	287,770
2021-07-01	1.25	1.25	1.25	1.25	1,694,631
2021-06-30	1.33	1.33	1.25	1.25	2,696,653
2021-06-29	1.23	1.28	1.23	1.23	2,439,290
2021-06-28	1.28	1.28	1.23	1.23	232,355
2021-06-25	1.28	1.28	1.28	1.28	1,648,033
2021-06-24	1.28	1.28	1.28	1.28	711,781
2021-06-23	1.28	1.28	1.28	1.28	352,710
2021-06-22	1.20	1.28	1.20	1.28	2,760,733
2021-06-21	1.20	1.20	1.20	1.20	2,649,078
2021-06-18	1.33	1.33	1.18	1.20	2,710,198
2021-06-17	1.33	1.33	1.33	1.33	1,853,703
2021-06-16	1.20	1.33	1.20	1.33	1,032,686
2021-06-15	1.20	1.20	1.20	1.20	913,799
2021-06-14	1.20	1.20	1.20	1.20	1,873,110
2021-06-11	1.15	1.20	1.15	1.20	1,413,695
2021-06-10	1.20	1.20	1.10	1.15	5,250,628
2021-06-09	1.30	1.30	1.20	1.20	1,886,883
2021-06-08	1.30	1.30	1.30	1.30	956,137
2021-06-07	1.30	1.30	1.30	1.30	1,312,592
2021-06-04	1.30	1.30	1.30	1.30	1,398,232
2021-06-03	1.30	1.30	1.30	1.30	219,847
2021-06-02	1.35	1.35	1.30	1.30	1,348,595
2021-06-01	1.35	1.35	1.35	1.35	131,609
2021-05-28	1.30	1.40	1.30	1.35	1,701,902
2021-05-27	1.30	1.30	1.30	1.30	361,213
2021-05-26	1.30	1.30	1.30	1.30	543,574
2021-05-25	1.30	1.30	1.30	1.30	363,461
2021-05-24	1.30	1.30	1.30	1.30	649,300
2021-05-21	1.30	1.30	1.20	1.30	1,884,708
2021-05-20	1.30	1.30	1.25	1.30	3,201,695
2021-05-19	1.40	1.35	1.35	1.35	1,916,506
2021-05-18	1.50	1.50	1.40	1.40	5,406,081
2021-05-17	1.33	1.33	1.33	1.33	705,701
2021-05-14	1.30	1.33	1.30	1.33	1,312,022
2021-05-13	1.35	1.35	1.20	1.30	3,217,963
2021-05-12	1.35	1.35	1.20	1.30	4,990,995
2021-05-11	1.40	1.40	1.35	1.35	3,072,621
2021-05-10	1.40	1.40	1.40	1.40	1,560,611
2021-05-07	1.45	1.45	1.40	1.40	2,380,340
2021-05-06	1.45	1.45	1.45	1.45	1,510,613
2021-05-05	1.33	1.45	1.33	1.45	3,970,741
2021-05-04	1.43	1.43	1.33	1.33	1,429,733
2021-04-30	1.40	1.40	1.40	1.40	681,887
2021-04-29	1.40	1.40	1.33	1.40	3,543,105
2021-04-28	1.45	1.45	1.40	1.40	451,836
2021-04-27	1.50	1.50	1.20	1.45	8,596,780
2021-04-26	1.50	1.50	1.35	1.50	2,631,334
2021-04-23	1.50	1.50	1.50	1.50	1,654,957
2021-04-22	1.50	1.50	1.50	1.50	724,452
2021-04-21	1.55	1.55	1.45	1.50	1,297,013
2021-04-20	1.55	1.55	1.55	1.55	888,272
2021-04-19	1.58	1.58	1.55	1.55	997,075
2021-04-16	1.58	1.58	1.58	1.58	1,006,189
2021-04-15	1.58	1.60	1.55	1.58	2,972,911
2021-04-14	1.70	1.70	1.55	1.58	6,701,326
2021-04-13	1.60	1.70	1.60	1.70	2,134,060
2021-04-12	1.65	1.65	1.60	1.60	2,298,019
2021-04-09	1.65	1.70	1.65	1.65	2,456,703
2021-04-08	1.60	1.65	1.60	1.65	2,768,657
2021-04-07	1.65	1.65	1.55	1.60	6,616,549
2021-04-06	1.65	1.65	1.65	1.65	6,476,172
2021-04-01	1.65	1.65	1.65	1.65	3,601,762
2021-03-31	1.68	1.68	1.65	1.65	2,986,681
2021-03-30	1.80	1.80	1.65	1.68	1,622,094
2021-03-29	1.75	2.00	1.75	1.80	6,900,391
2021-03-26	1.70	3.00	1.60	1.75	9,974,756
2021-03-25	1.70	1.70	1.65	1.70	3,098,682
2021-03-24	1.65	1.85	1.65	1.68	13,213,080
2021-03-23	1.75	1.75	1.65	1.65	5,957,369
2021-03-22	1.95	1.95	1.70	1.75	9,001,718
2021-03-19	2.00	1.92	1.92	1.92	7,528,644
2021-03-18	1.95	2.10	1.95	2.00	11,202,604
2021-03-17	1.80	2.15	1.80	1.95	26,916,523
2021-03-16	1.73	1.83	1.65	1.78	24,120,035
2021-03-15	1.65	1.70	1.70	1.70	19,087,798
2021-03-12	1.65	1.80	1.60	1.65	20,363,569
2021-03-11	1.65	1.65	1.65	1.65	4,296,428
2021-03-10	1.65	1.73	1.65	1.65	4,665,141
2021-03-09	1.70	1.78	1.70	1.70	8,072,836
2021-03-08	1.55	1.83	1.55	1.70	19,529,553
2021-03-05	1.45	1.75	1.45	1.55	17,034,821
2021-03-04	1.38	1.55	1.35	1.45	12,990,054
2021-03-03	1.28	1.38	1.28	1.38	10,326,421
2021-03-02	1.28	1.28	1.28	1.28	3,030,335
2021-03-01	1.33	1.33	1.20	1.28	3,854,167
2021-02-26	1.35	1.35	1.33	1.33	2,215,081
2021-02-25	1.33	1.35	1.33	1.35	1,750,072
2021-02-24	1.28	1.33	1.28	1.33	1,687,356
2021-02-23	1.28	1.28	1.28	1.28	2,556,661
2021-02-22	1.28	1.27	1.27	1.27	1,948,535
2021-02-19	1.28	1.28	1.28	1.28	1,433,293
2021-02-18	1.28	1.28	1.28	1.28	770,287
2021-02-17	1.33	1.33	1.33	1.33	2,096,548
2021-02-16	1.33	1.33	1.33	1.33	1,609,954
2021-02-15	1.35	1.35	1.23	1.30	6,505,409
2021-02-12	1.35	1.35	1.35	1.35	941,320
2021-02-11	1.60	1.60	1.35	1.35	10,133,831
2021-02-10	1.65	1.65	1.65	1.65	2,515,619
2021-02-09	1.70	1.75	1.65	1.65	992,604
2021-02-08	1.70	1.70	1.70	1.70	1,315,608
2021-02-05	1.70	1.80	1.70	1.70	437,869
2021-02-04	1.70	1.70	1.60	1.70	1,699,115
2021-02-03	1.70	1.70	1.65	1.70	1,948,232
2021-02-02	1.70	1.70	1.70	1.70	948,882
2021-02-01	1.70	1.70	1.60	1.70	2,169,854
2021-01-29	1.60	1.60	1.60	1.60	982,297
2021-01-28	1.60	1.60	1.60	1.60	2,164,375
2021-01-27	1.65	1.65	1.60	1.60	913,509
2021-01-26	1.75	1.75	1.65	1.65	2,742,577
2021-01-25	1.83	1.83	1.75	1.75	443,569
2021-01-22	1.95	1.95	1.83	1.83	8,520,723
2021-01-21	1.68	1.95	1.68	1.95	5,690,830
2021-01-20	1.35	1.68	1.35	1.68	6,843,786
2021-01-19	1.33	1.35	1.35	1.35	1,740,729
2021-01-18	1.33	1.33	1.33	1.33	108,941
2021-01-15	1.35	1.35	1.33	1.33	360,627
2021-01-14	1.35	1.35	1.35	1.35	1,201,046
2021-01-13	1.45	1.45	1.35	1.35	1,416,038
2021-01-12	1.45	1.45	1.45	1.45	1,591,537
2021-01-11	1.40	1.50	1.40	1.45	2,684,582
2021-01-08	1.20	1.38	1.20	1.38	2,683,802
2021-01-07	1.15	1.20	1.15	1.20	1,518,374
2021-01-06	1.13	1.15	1.13	1.15	940,657
2021-01-05	1.10	1.13	1.10	1.13	537,391
2021-01-04	1.10	1.10	1.10	1.10	779,679
2020-12-31	1.08	1.10	1.08	1.10	417,999
2020-12-30	1.08	1.08	1.08	1.08	634,734
2020-12-29	1.08	1.08	1.08	1.08	325,815
2020-12-24	1.08	1.08	1.08	1.08	285,320
2020-12-23	1.05	1.08	1.05	1.08	662,008
2020-12-22	1.05	1.05	1.05	1.05	730,002
2020-12-21	1.05	1.05	1.05	1.05	426,854
2020-12-18	1.05	1.05	1.05	1.05	11,764
2020-12-17	1.05	1.05	1.05	1.05	178,048
2020-12-16	1.05	1.05	1.05	1.05	25,000
2020-12-15	1.05	1.05	1.05	1.05	271,175
2020-12-14	1.05	1.05	1.05	1.05	239,066
2020-12-11	1.05	1.05	1.05	1.05	313,732
2020-12-10	1.05	1.05	1.05	1.05	1,556,288
2020-12-09	1.05	1.00	1.00	1.00	211,584
2020-12-08	1.05	1.05	1.05	1.05	284,818
2020-12-07	1.05	1.05	1.05	1.05	423,460
2020-12-04	1.05	1.05	1.05	1.05	417,030
2020-12-03	1.05	1.05	1.03	1.05	1,049,340
2020-12-02	1.05	1.05	1.05	1.05	1,014,111
2020-12-01	1.08	1.08	1.05	1.05	113,936
2020-11-30	1.08	1.08	1.08	1.08	760,471
2020-11-27	1.10	1.10	1.05	1.08	1,692,630
2020-11-26	1.23	1.23	1.10	1.10	1,569,311
2020-11-25	1.13	1.15	1.08	1.10	3,613,546
2020-11-24	1.05	1.08	1.05	1.08	2,425,142
2020-11-23	1.05	1.05	1.05	1.05	1,382,192
2020-11-20	1.05	1.05	1.05	1.05	447,713
2020-11-19	1.05	1.05	1.05	1.05	271,328
2020-11-18	1.05	1.05	1.03	1.05	2,220,631
2020-11-17	1.13	1.13	1.05	1.05	1,167,014
2020-11-16	1.13	1.13	1.13	1.13	779,975
2020-11-13	1.13	1.13	1.00	1.13	1,677,161
2020-11-12	0.98	1.13	0.98	1.13	2,291,290
2020-11-11	0.93	0.98	0.93	0.98	992,095
2020-11-10	0.93	0.93	0.93	0.93	1,587,599
2020-11-09	0.90	0.93	0.90	0.93	1,889,034
2020-11-06	0.93	0.93	0.90	0.90	2,781,174
2020-11-05	0.98	0.98	0.93	0.93	1,574,673
2020-11-04	0.98	0.98	0.98	0.98	91,659
2020-11-03	0.98	0.98	0.98	0.98	53,058
2020-11-02	0.98	0.98	0.98	0.98	35,150
2020-10-30	1.03	1.03	0.98	0.98	4,301,057
2020-10-29	1.03	1.03	1.03	1.03	201,812
2020-10-28	1.03	1.03	1.03	1.03	294,734
2020-10-27	1.10	1.10	1.03	1.03	171,238
2020-10-26	1.10	1.10	1.10	1.10	409,949
2020-10-23	1.00	1.00	1.00	1.00	287,571
2020-10-22	1.10	1.10	1.00	1.00	80,330
2020-10-21	1.15	1.18	1.10	1.10	1,723,069
2020-10-20	0.95	0.95	0.95	0.95	927,694
2020-10-16	0.90	0.95	0.90	0.95	1,224,805
2020-10-15	0.90	0.90	0.90	0.90	24,781
2020-10-14	0.93	0.93	0.90	0.90	873,064
2020-10-13	1.00	1.00	0.83	0.93	3,015,915
2020-10-12	1.05	1.05	1.05	1.05	396,055
2020-10-09	1.05	1.05	1.05	1.05	944,938
2020-10-08	1.05	1.05	1.05	1.05	269,340
2020-10-07	1.00	1.05	1.00	1.05	707,875
2020-10-06	1.00	1.00	1.00	1.00	1,065,889
2020-10-05	1.05	1.05	1.00	1.00	928,639
2020-10-02	1.05	1.05	1.05	1.05	148,000
2020-10-01	1.05	1.05	1.05	1.05	331,923
2020-09-30	1.05	1.05	1.05	1.05	0
2020-09-29	1.00	1.05	1.00	1.05	586,093
2020-09-28	0.98	1.00	0.98	1.00	630,396
2020-09-25	1.05	1.05	0.90	0.98	1,441,237
2020-09-24	1.05	1.05	1.05	1.05	91,250
2020-09-23	1.05	1.05	1.05	1.05	100,000
2020-09-22	1.05	1.05	1.05	1.05	461,972
2020-09-21	1.05	1.05	1.05	1.05	266,196
2020-09-18	1.05	1.05	1.05	1.05	206,363
2020-09-17	1.10	1.10	1.05	1.05	459,258
2020-09-16	1.10	1.10	1.10	1.10	1,522,620
2020-09-15	1.15	1.15	1.10	1.10	463,405
2020-09-14	1.15	1.15	1.15	1.15	523,457
2020-09-11	1.20	1.20	1.15	1.15	360,940
2020-09-10	1.20	1.20	1.20	1.20	107,923
2020-09-09	1.20	1.20	1.20	1.20	1,063,781
2020-09-08	1.25	1.25	1.20	1.20	252,538
2020-09-07	1.25	1.25	1.25	1.25	662,035
2020-09-04	1.25	1.25	1.25	1.25	525,000
2020-09-03	1.25	1.20	1.20	1.25	618,397
2020-09-02	1.15	1.25	1.15	1.25	1,385,435
2020-09-01	1.20	1.20	1.15	1.15	1,221,533
2020-08-28	1.15	1.20	1.15	1.20	848,809
2020-08-27	1.15	1.15	1.15	1.15	690,328
2020-08-26	1.20	1.20	1.20	1.20	303,397
2020-08-25	1.25	1.25	1.20	1.20	360,872
2020-08-24	1.25	1.25	1.25	1.25	13,461
2020-08-21	1.25	1.25	1.25	1.25	1,215,750
2020-08-20	1.25	1.25	1.25	1.25	176,281
2020-08-19	1.25	1.20	1.20	1.25	172,757
2020-08-18	1.25	1.25	1.25	1.25	39,462
2020-08-17	1.25	1.25	1.25	1.25	420,940
2020-08-14	1.25	1.25	1.25	1.25	59,120
2020-08-13	1.25	1.25	1.25	1.25	48,008
2020-08-12	1.25	1.25	1.25	1.25	1,594,738
2020-08-11	1.20	1.25	1.20	1.25	2,827,674
2020-08-10	1.15	1.20	1.15	1.20	1,205,528
2020-08-07	1.15	1.15	1.10	1.15	272,299
2020-08-06	1.20	1.20	1.15	1.15	643,824
2020-08-05	1.20	1.20	1.20	1.20	255,450
2020-08-04	1.35	1.35	1.20	1.20	234,180
2020-08-03	1.28	1.28	1.28	1.28	3,661,508
2020-07-31	1.23	1.23	1.23	1.23	270,066
2020-07-30	1.15	1.28	1.15	1.15	2,200,422
2020-07-29	1.15	1.15	1.15	1.15	807,879
2020-07-28	1.15	1.15	1.15	1.15	383,784
2020-07-27	1.15	1.15	1.15	1.15	259,227
2020-07-24	1.15	1.15	1.15	1.15	248,757
2020-07-23	1.15	1.15	1.15	1.15	387,391
2020-07-22	1.15	1.15	1.15	1.15	40,000
2020-07-21	1.00	1.15	1.00	1.15	2,207,070
2020-07-20	1.00	1.05	1.00	1.05	648,958
2020-07-17	1.05	1.05	1.05	1.05	1,163,082
2020-07-16	1.05	1.05	1.05	1.05	218,183
2020-07-15	1.05	1.10	1.05	1.05	900,162
2020-07-14	1.05	1.05	1.05	1.05	127,410
2020-07-13	1.05	1.05	1.00	1.05	107,718
2020-07-10	1.05	1.05	1.05	1.05	53,729
2020-07-09	1.05	1.05	1.05	1.05	437,795
2020-07-08	1.10	1.10	1.05	1.05	1,675,717
2020-07-07	1.10	1.10	1.10	1.10	1,169,352
2020-07-06	1.10	1.10	1.10	1.10	540,102
2020-07-03	1.05	1.05	1.05	1.10	708,416
2020-07-02	1.10	1.10	1.10	1.10	1,528,646
2020-07-01	1.15	1.15	1.10	1.10	1,999,625
2020-06-30	1.15	1.15	1.15	1.15	153,776
2020-06-29	1.20	1.20	1.15	1.20	167,851
2020-06-26	1.20	1.20	1.20	1.20	280,885
2020-06-25	1.33	1.33	1.20	1.33	216,710
2020-06-24	1.33	1.33	1.25	1.33	235,973
2020-06-23	1.33	1.33	1.33	1.33	1,971,166
2020-06-22	1.45	1.45	1.33	1.33	869,625
2020-06-19	1.45	1.45	1.45	1.45	96,557
2020-06-18	1.20	1.68	1.20	1.45	3,371,122
2020-06-17	1.20	1.22	1.22	1.20	388,186
2020-06-16	1.15	1.20	1.15	1.15	941,841
2020-06-15	1.25	1.25	1.10	1.15	1,224,103
2020-06-12	1.30	1.30	1.25	1.25	355,301
2020-06-11	1.30	1.30	1.30	1.30	589,274
2020-06-10	1.35	1.35	1.25	1.25	3,712,885
2020-06-09	1.10	1.35	1.10	1.35	1,605,290
2020-06-08	1.10	1.10	1.10	1.10	2,616,106
2020-06-05	1.00	1.10	1.00	1.10	682,477
2020-06-04	1.00	1.00	1.00	1.00	729,685
2020-06-03	1.00	1.00	0.90	1.00	95,831
2020-06-02	0.98	1.00	0.98	1.00	559,489
2020-06-01	0.98	0.98	0.98	0.98	23,835
2020-05-29	0.98	0.98	0.98	0.98	134,004
2020-05-28	0.98	0.98	0.98	0.98	80,930
2020-05-27	1.00	1.00	0.98	1.00	1,920,852
2020-05-26	0.90	1.00	0.85	1.00	662,430
2020-05-22	0.90	0.90	0.90	0.90	534,654
2020-05-21	0.90	0.90	0.90	0.90	98,750
2020-05-20	0.90	0.90	0.90	0.90	1,134,951
2020-05-19	0.90	0.90	0.90	0.90	1,985,436
2020-05-18	0.90	0.90	0.80	0.90	746,048
2020-05-15	0.90	0.90	0.90	0.90	147,101
2020-05-14	0.90	0.90	0.80	0.90	473,807
2020-05-13	0.88	0.90	0.75	0.90	1,152,951
2020-05-12	0.88	0.88	0.88	0.88	547,408
2020-05-11	0.90	0.90	0.80	0.88	715,747
2020-05-07	0.80	0.95	0.80	0.90	2,448,574
2020-05-06	0.85	0.85	0.70	0.80	1,876,841
2020-05-05	0.85	0.85	0.70	0.85	1,689,641
2020-05-04	0.85	0.85	0.70	0.85	904,394
2020-05-01	0.85	0.85	0.70	0.85	1,486,055
2020-04-30	0.80	0.85	0.70	0.80	293,747
2020-04-29	0.70	0.80	0.60	0.80	1,477,042
2020-04-28	0.75	0.75	0.60	0.83	2,027,627
2020-04-27	0.79	0.83	0.75	0.83	878,976
2020-04-24	0.90	0.90	0.83	0.83	1,345,285
2020-04-23	0.95	0.95	0.80	0.90	813,484
2020-04-22	0.95	0.97	0.97	0.95	692,559
2020-04-21	0.95	0.95	0.80	0.95	1,367,956
2020-04-20	0.95	0.95	0.95	0.95	363,410
2020-04-17	0.95	0.95	0.80	0.95	488,039
2020-04-16	0.95	1.03	0.80	0.95	1,015,599
2020-04-15	1.03	1.11	1.11	0.95	1,312,200
2020-04-14	0.90	1.03	0.80	0.90	1,930,331
2020-04-09	0.80	0.90	0.70	0.90	1,808,002
2020-04-08	0.80	0.80	0.80	0.80	733,963
2020-04-07	0.80	0.80	0.70	0.78	533,677
2020-04-06	0.78	0.80	0.70	0.75	4,966,295
2020-04-03	0.78	0.78	0.78	0.75	0
2020-04-03	0.78	0.78	0.65	0.75	1,737,158
2020-04-02	0.78	0.75	0.75	0.75	95,916
2020-04-02	0.78	0.78	0.65	0.78	20,000
2020-04-01	0.78	0.78	0.78	0.78	971,557
2020-04-01	0.78	0.78	0.78	0.75	499,407
2020-03-31	0.80	0.80	0.65	0.70	2,227,308
2020-03-30	0.73	0.73	0.65	0.73	325,423
2020-03-27	0.70	0.73	0.70	0.68	1,220,000
2020-03-26	0.73	0.75	0.55	0.73	879,119
2020-03-25	0.73	0.73	0.73	0.75	364,192
2020-03-24	0.73	0.75	0.65	0.73	714,000
2020-03-23	0.73	0.73	0.73	0.75	0
2020-03-20	0.73	0.75	0.65	0.75	220,000
2020-03-19	0.73	0.75	0.65	0.83	457,958
2020-03-18	0.90	0.90	0.85	0.90	607,770
2020-03-17	0.85	0.90	0.80	0.85	1,152,606
2020-03-16	1.10	1.10	0.90	1.10	4,294,362
2020-03-13	1.10	1.10	1.00	1.05	952,905
2020-03-12	1.38	1.30	1.10	1.38	381,432
2020-03-11	1.10	1.38	1.10	1.10	1,599,017
2020-03-10	1.10	1.10	1.10	1.10	4,459
2020-03-09	1.25	1.25	1.00	1.38	2,177,440
2020-03-06	1.45	1.45	1.33	1.38	516,812
2020-03-05	1.45	1.45	1.45	1.45	5,150
2020-03-04	1.45	1.45	1.45	1.45	83,646
2020-03-03	1.38	1.40	1.38	1.38	1,561,997
2020-03-02	1.33	1.38	1.33	1.33	1,034,449
2020-02-28	1.40	1.40	1.35	1.40	1,515,224
2020-02-27	1.45	1.45	1.30	1.55	1,055,182
2020-02-26	1.60	1.60	1.55	1.60	296,802
2020-02-25	1.60	1.60	1.60	1.60	87,736
2020-02-24	1.60	1.60	1.60	1.60	939,999
2020-02-21	1.60	1.60	1.50	1.60	439,657
2020-02-20	1.70	1.70	1.60	1.60	91,544
2020-02-19	1.70	1.70	1.70	1.70	71,563
2020-02-18	1.70	1.70	1.70	1.70	190,062
2020-02-17	1.70	1.70	1.70	1.70	130,854
2020-02-14	1.70	1.70	1.70	1.70	210,517
2020-02-13	1.65	1.70	1.65	1.70	517,459
2020-02-12	1.70	1.70	1.65	1.65	773,814
2020-02-11	1.70	1.70	1.70	1.70	1,411,272
2020-02-10	1.65	1.70	1.65	1.70	1,232,212
2020-02-07	1.55	1.55	1.55	1.55	467,152
2020-02-06	1.60	1.60	1.55	1.55	1,014,208
2020-02-05	1.65	1.65	1.60	1.60	781,462
2020-02-04	1.70	1.70	1.65	1.65	2,331,958
2020-02-03	1.80	1.80	1.70	1.70	599,202
2020-01-31	1.85	1.85	1.80	1.85	106,434
2020-01-30	1.85	1.85	1.80	1.85	558,441
2020-01-29	1.85	1.85	1.85	1.85	269,862
2020-01-28	1.95	1.95	1.85	1.85	335,974
2020-01-27	2.05	2.05	1.95	1.95	728,001
2020-01-24	2.05	2.05	2.05	2.05	974,078
2020-01-23	2.30	2.30	1.90	2.00	5,679,327
2020-01-22	2.70	2.70	2.60	2.60	1,018,390
2020-01-21	2.80	2.80	2.70	2.70	604,848
2020-01-20	2.90	2.90	2.80	2.80	1,536,114
2020-01-17	2.70	3.05	2.70	2.90	5,255,850
2020-01-16	2.70	2.70	2.70	2.70	152,232
2020-01-15	2.55	2.75	2.55	2.70	1,923,054
2020-01-14	2.60	2.60	2.55	2.55	563,419
2020-01-13	2.50	2.60	2.50	2.60	967,052
2020-01-10	2.50	2.50	2.50	2.50	325,145
2020-01-09	2.60	2.60	2.50	2.50	174,273
2020-01-08	2.65	2.65	2.60	2.60	359,544
2020-01-07	2.70	2.70	2.65	2.65	170,000
2020-01-06	2.70	2.70	2.70	2.70	125,919
2020-01-03	2.70	2.70	2.70	2.70	135,739
2020-01-02	2.70	2.70	2.70	2.70	378,880
2019-12-31	2.60	2.70	2.60	2.70	362,000
2019-12-30	2.60	2.60	2.50	2.60	360,499
2019-12-27	2.60	2.60	2.50	2.60	340,562
2019-12-24	2.60	2.60	2.55	2.60	948,429
2019-12-23	2.35	2.60	2.35	2.60	1,068,189
2019-12-20	2.35	2.35	2.30	2.35	311,167
2019-12-19	2.35	2.35	2.35	2.35	138,479
2019-12-18	2.30	2.35	2.20	2.35	413,533
2019-12-17	2.30	2.30	2.30	2.30	409,170
2019-12-16	2.30	2.30	2.30	2.30	431,215
2019-12-13	2.05	2.30	1.90	2.30	2,258,021
2019-12-12	1.95	2.05	1.95	2.05	801,572
2019-12-11	1.75	1.95	1.75	1.95	555,790
2019-12-10	1.65	1.75	1.65	1.75	1,740,848
2019-12-09	1.80	1.80	1.65	1.65	745,579
2019-12-06	1.80	1.80	1.80	1.80	0
2019-12-05	1.80	1.80	1.80	1.80	144,867
2019-12-04	1.80	1.80	1.80	1.80	86,105
2019-12-03	1.80	1.80	1.80	1.80	22,941
2019-12-02	1.80	1.80	1.80	1.80	722,578
2019-11-29	1.80	1.80	1.80	1.80	732,038
2019-11-28	1.80	1.80	1.70	1.80	347,421
2019-11-27	1.80	1.80	1.80	1.80	129,036
2019-11-26	1.85	1.85	1.80	1.80	626,307
2019-11-25	1.80	1.85	1.80	1.85	1,488,141
2019-11-22	1.75	1.80	1.75	1.80	1,158,183
2019-11-21	1.83	1.83	1.68	1.75	3,955,212
2019-11-20	2.00	2.00	1.85	1.85	3,105,236
2019-11-19	2.05	2.05	2.00	2.00	711,375
2019-11-18	2.05	2.05	2.05	2.05	177,033
2019-11-15	2.05	2.05	2.05	2.05	299,508
2019-11-14	2.06	2.06	2.05	2.05	546,414
2019-11-13	2.11	2.11	2.06	2.06	273,859
2019-11-12	2.11	2.11	2.11	2.11	92,990
2019-11-11	2.11	2.11	2.11	2.11	459,859
2019-11-08	2.20	2.20	2.10	2.11	1,079,129
2019-11-07	2.20	2.20	2.20	2.20	133,534
2019-11-06	2.20	2.20	2.20	2.20	406,926
2019-11-05	2.20	2.20	2.10	2.20	348,048
2019-11-04	2.20	2.20	2.20	2.20	662,464
2019-11-01	2.18	2.18	2.18	2.18	177,383
2019-10-31	2.18	2.18	2.18	2.18	698,633
2019-10-30	2.18	2.18	2.18	2.18	229,616
2019-10-29	2.43	2.43	2.18	2.48	762,674
2019-10-28	2.55	2.55	2.48	2.48	235,819
2019-10-25	2.36	2.50	2.50	2.55	2,015,265
2019-10-24	2.32	2.36	2.32	2.36	259,339
2019-10-23	2.27	2.32	2.27	2.32	677,018
2019-10-22	2.27	2.27	2.27	2.27	637,943
2019-10-21	2.28	2.28	2.25	2.27	810,645
2019-10-18	2.33	2.33	2.28	2.28	1,050,463
2019-10-17	2.25	2.36	2.36	2.33	2,679,817
2019-10-16	2.05	2.25	2.05	2.25	11,133,150
2019-10-15	2.00	2.05	2.00	2.00	3,211,448
2019-10-14	2.00	2.00	2.00	2.00	42,983
2019-10-11	2.00	2.00	2.00	2.00	652,974
2019-10-10	2.00	2.00	2.00	2.00	1,052,564
2019-10-09	2.00	2.00	2.00	2.00	627,940
2019-10-08	2.00	2.00	2.00	2.00	287,798
2019-10-07	2.00	2.00	2.00	2.00	297,374
2019-10-04	2.00	2.00	2.00	2.00	681,329
2019-10-03	2.00	2.00	2.00	2.00	303,453
2019-10-02	2.00	2.00	2.00	2.00	471,147
2019-10-01	2.00	2.00	2.00	2.00	1,472,011
2019-09-30	2.00	2.00	2.00	2.00	1,109,413
2019-09-27	2.00	2.00	2.00	2.00	123,293
2019-09-26	2.00	2.00	2.00	2.00	1,338,908
2019-09-25	2.05	2.05	2.00	2.00	783,115
2019-09-24	2.15	2.15	1.90	2.00	5,550,994
2019-09-23	2.30	2.30	2.20	2.25	624,739
2019-09-20	2.30	2.30	2.30	2.30	923,824
2019-09-19	2.30	2.30	2.30	2.30	784,228
2019-09-18	2.40	2.45	2.30	2.30	1,574,330
2019-09-17	2.40	2.40	2.40	2.40	28,125
2019-09-16	2.55	2.55	2.40	2.40	924,427
2019-09-13	2.50	2.50	2.45	2.45	868,877
2019-09-12	2.50	2.50	2.50	2.50	94,201
2019-09-11	2.50	2.50	2.50	2.50	170,377
2019-09-10	2.35	2.50	2.35	2.50	711,152
2019-09-09	2.40	2.40	2.35	2.35	938,045
2019-09-06	2.40	2.40	2.40	2.40	1,227,061
2019-09-05	2.40	2.40	2.35	2.40	402,310
2019-09-04	2.40	2.40	2.40	2.40	186,087
2019-09-03	2.55	2.55	2.40	2.40	551,284
2019-09-02	2.55	2.55	2.45	2.55	1,310,831
2019-08-30	2.55	2.55	2.55	2.55	411,185
2019-08-29	2.60	2.60	2.55	2.60	531,057
2019-08-28	2.65	2.65	2.50	2.60	200,942
2019-08-27	2.65	2.65	2.65	2.65	732,000
2019-08-23	2.70	2.70	2.65	2.70	710,613
2019-08-22	3.20	3.20	2.60	2.70	4,112,655
2019-08-21	3.15	3.25	3.15	3.20	712,656
2019-08-20	2.80	3.15	2.80	3.15	456,331
2019-08-19	2.65	2.80	2.65	2.80	574,014
2019-08-16	2.60	2.65	2.60	2.65	927,967
2019-08-15	2.60	2.60	2.60	2.60	632,614
2019-08-14	2.70	2.70	2.60	2.60	535,555
2019-08-13	2.70	2.70	2.70	2.70	662,090
2019-08-12	2.85	2.85	2.70	2.70	844,470
2019-08-09	2.70	2.70	2.70	2.70	311,652
2019-08-08	2.70	2.70	2.70	2.70	119,900
2019-08-07	2.80	3.00	2.65	2.65	3,822,212
2019-08-06	2.60	2.60	2.60	2.60	809,774
2019-08-05	2.85	2.85	2.60	2.60	1,549,048
2019-08-02	2.85	2.85	2.85	2.85	384,716
2019-08-01	2.90	2.90	2.85	2.85	191,117
2019-07-31	3.05	3.05	2.90	2.90	667,733
2019-07-30	3.15	2.94	2.94	3.05	342,391
2019-07-29	3.35	3.35	3.15	3.15	1,432,256
2019-07-26	2.85	3.25	2.85	3.20	2,786,433
2019-07-25	2.90	2.90	2.80	2.85	2,321,886
2019-07-24	3.05	3.05	2.85	2.90	2,016,826
2019-07-23	3.10	3.10	2.85	3.05	1,306,196
2019-07-22	3.10	3.10	3.10	3.10	719,976
2019-07-19	3.10	3.10	3.10	3.10	832,150
2019-07-18	3.10	3.10	3.10	3.10	713,679
2019-07-17	3.05	3.10	3.05	3.10	315,809
2019-07-16	3.10	3.10	3.05	3.05	282,496
2019-07-15	3.10	3.10	3.10	3.10	1,292,175
2019-07-12	3.20	3.20	3.10	3.10	2,030,681
2019-07-11	3.35	3.35	3.00	3.20	4,556,687
2019-07-10	3.45	3.45	3.35	3.35	1,101,988
2019-07-09	3.40	3.70	3.40	3.45	4,513,630
2019-07-08	2.85	3.85	2.85	3.40	23,773,364
2019-07-05	2.30	3.15	2.30	2.85	12,212,673
2019-07-04	2.25	2.30	2.25	2.30	1,120,375
2019-07-03	2.20	2.25	2.20	2.25	1,324,537
2019-07-02	2.20	2.20	2.20	2.20	640,997
2019-07-01	2.25	2.25	2.15	2.20	1,791,370
2019-06-28	2.20	2.20	2.20	2.20	443,314
2019-06-27	2.20	2.20	2.20	2.20	60,743
2019-06-26	2.20	2.20	2.15	2.15	553,762
2019-06-25	2.20	2.20	2.20	2.20	279,785
2019-06-24	2.20	2.20	2.20	2.20	110,598
2019-06-21	2.20	2.20	2.20	2.20	576,188
2019-06-20	2.30	2.30	2.15	2.20	1,328,409
2019-06-19	2.30	2.30	2.30	2.30	1,231,004
2019-06-18	2.30	2.30	2.30	2.30	1,619,518
2019-06-17	2.30	2.30	2.30	2.30	1,715,511
2019-06-14	2.30	2.30	2.30	2.30	485,799
2019-06-13	2.30	2.30	2.30	2.30	324,522
2019-06-12	2.35	2.35	2.25	2.30	1,124,026
2019-06-11	2.35	2.35	2.34	2.35	1,460,611
2019-06-10	2.50	2.35	2.34	2.35	2,769,399
2019-06-07	2.50	2.50	2.50	2.50	1,322,641
2019-06-06	2.55	2.55	2.45	2.50	2,749,620
2019-06-05	2.55	2.55	2.55	2.55	563,025
2019-06-04	2.70	2.70	2.45	2.55	2,838,779
2019-06-03	2.90	2.90	2.50	2.70	3,941,254
2019-05-31	2.80	3.05	2.75	2.80	3,420,242
2019-05-30	2.40	2.85	2.40	2.80	11,127,999
2019-05-29	2.45	2.45	2.30	2.40	3,949,988
2019-05-28	2.50	2.50	2.45	2.45	3,298,924
2019-05-24	2.65	2.65	2.40	2.50	6,360,386
2019-05-23	2.65	2.65	2.60	2.65	1,075,494
2019-05-22	2.65	2.65	2.65	2.65	429,371
2019-05-21	2.75	2.80	2.65	2.65	2,223,020
2019-05-20	2.80	2.80	2.75	2.75	3,152,979
2019-05-17	2.75	2.75	2.75	2.75	1,135,460
2019-05-16	2.75	2.80	2.75	2.75	8,367,316
2019-05-15	2.80	2.80	2.75	2.75	415,965
2019-05-14	2.80	2.80	2.80	2.80	148,945
2019-05-13	2.80	2.80	2.80	2.80	605,912
2019-05-10	2.80	2.80	2.80	2.80	243,279
2019-05-09	2.85	2.85	2.80	2.80	289,558
2019-05-08	2.85	2.85	2.85	2.85	125,358
2019-05-07	2.70	2.85	2.70	2.85	1,270,461
2019-05-03	2.80	2.80	2.70	2.70	519,975
2019-05-02	2.80	2.90	2.90	2.80	531,253
2019-05-01	2.80	2.80	2.80	2.80	538,080
2019-04-30	2.85	2.85	2.80	2.80	1,627,480
2019-04-29	2.84	2.90	2.84	2.85	1,101,532
2019-04-26	2.95	2.84	2.84	2.90	2,156,539
2019-04-25	2.95	2.95	2.95	2.95	1,003,622
2019-04-24	2.95	2.95	2.95	2.95	314,615
2019-04-23	2.95	2.95	2.95	2.95	2,366,010

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

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

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