Haydale Share History

Haydale Share Price history. The following table shows end-of-day data HAYD historical share prices for Haydale, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	0.44	0.44	0.44	0.44	423,147
2024-04-22	0.44	0.44	0.44	0.44	173,249
2024-04-19	0.43	0.44	0.44	0.44	3,866,446
2024-04-18	0.46	0.48	0.44	0.44	4,205,611
2024-04-17	0.46	0.46	0.46	0.46	1,395,416
2024-04-16	0.42	0.47	0.42	0.46	31,173,104
2024-04-15	0.46	0.45	0.42	0.43	5,612,842
2024-04-12	0.46	0.46	0.46	0.46	1,203,279
2024-04-11	0.46	0.46	0.46	0.46	823,389
2024-04-10	0.46	0.47	0.46	0.46	411,358
2024-04-09	0.47	0.46	0.45	0.46	1,483,894
2024-04-08	0.45	0.48	0.45	0.47	1,386,955
2024-04-05	0.47	0.47	0.47	0.47	2,916,567
2024-04-04	0.47	0.47	0.47	0.47	194,284
2024-04-03	0.46	0.47	0.46	0.47	1,456,427
2024-04-02	0.46	0.46	0.46	0.46	2,376,455
2024-04-01	0.46	0.46	0.46	0.46	0
2024-03-29	0.46	0.46	0.46	0.46	0
2024-03-28	0.46	0.46	0.46	0.46	925,894
2024-03-27	0.46	0.46	0.46	0.46	3,122,985
2024-03-26	0.47	0.47	0.46	0.46	595,780
2024-03-25	0.48	0.48	0.47	0.47	2,544,025
2024-03-22	0.48	0.48	0.48	0.48	341,585
2024-03-21	0.48	0.48	0.48	0.48	695,745
2024-03-20	0.47	0.48	0.47	0.48	366,643
2024-03-19	0.48	0.48	0.48	0.48	259,790
2024-03-18	0.48	0.48	0.48	0.48	462,721
2024-03-15	0.49	0.48	0.47	0.48	3,108,544
2024-03-14	0.49	0.49	0.49	0.49	2,182,618
2024-03-13	0.49	0.49	0.49	0.49	4,125,014
2024-03-12	0.50	0.51	0.49	0.49	7,392,212
2024-03-11	0.47	0.48	0.46	0.46	2,441,784
2024-03-08	0.45	0.47	0.45	0.47	576,220
2024-03-07	0.45	0.45	0.45	0.45	556,591
2024-03-06	0.45	0.45	0.45	0.45	580,829
2024-03-05	0.45	0.45	0.45	0.45	849,032
2024-03-04	0.45	0.45	0.45	0.45	254,555
2024-03-01	0.45	0.45	0.45	0.45	394,048
2024-02-29	0.45	0.45	0.45	0.45	74,838
2024-02-28	0.45	0.45	0.45	0.45	458,096
2024-02-27	0.45	0.45	0.45	0.45	936,799
2024-02-26	0.45	0.45	0.45	0.45	177,360
2024-02-23	0.45	0.45	0.45	0.45	347,676
2024-02-22	0.45	0.46	0.46	0.46	553,341
2024-02-21	0.45	0.45	0.45	0.45	155,153
2024-02-20	0.42	0.45	0.42	0.45	28,058
2024-02-19	0.45	0.45	0.45	0.45	922,135
2024-02-16	0.45	0.45	0.45	0.45	1,283,269
2024-02-15	0.45	0.45	0.43	0.45	1,107,118
2024-02-14	0.47	0.45	0.44	0.45	1,231,648
2024-02-13	0.47	0.45	0.45	0.45	967,343
2024-02-12	0.47	0.47	0.47	0.47	111,211
2024-02-09	0.47	0.47	0.47	0.47	222,420
2024-02-08	0.47	0.47	0.47	0.47	259,376
2024-02-07	0.47	0.47	0.47	0.47	511,807
2024-02-06	0.47	0.47	0.44	0.47	9,113,673
2024-02-05	0.47	0.47	0.47	0.47	890,037
2024-02-02	0.47	0.47	0.47	0.47	649,392
2024-02-01	0.47	0.47	0.47	0.47	318,521
2024-01-31	0.47	0.47	0.47	0.47	524,116
2024-01-30	0.49	0.51	0.47	0.47	2,642,869
2024-01-29	0.49	0.49	0.49	0.49	2,165,223
2024-01-26	0.49	0.49	0.49	0.49	5,728,756
2024-01-25	0.49	0.49	0.49	0.49	536,969
2024-01-24	0.50	0.50	0.49	0.49	1,420,849
2024-01-23	0.50	0.50	0.50	0.50	1,042,051
2024-01-22	0.49	0.51	0.48	0.50	11,169,244
2024-01-19	0.49	0.49	0.49	0.49	934,221
2024-01-18	0.49	0.49	0.49	0.49	398,000
2024-01-17	0.49	0.49	0.49	0.49	110,432
2024-01-16	0.49	0.50	0.49	0.49	611,015
2024-01-15	0.49	0.49	0.49	0.49	3,664,008
2024-01-12	0.49	0.49	0.49	0.49	582,216
2024-01-11	0.49	0.49	0.49	0.49	731,726
2024-01-10	0.49	0.45	0.45	0.45	739,736
2024-01-09	0.49	0.49	0.49	0.49	57,279
2024-01-08	0.48	0.49	0.47	0.49	5,978,610
2024-01-05	0.48	0.48	0.48	0.48	1,339,030
2024-01-04	0.48	0.48	0.48	0.48	560,502
2024-01-03	0.48	0.51	0.48	0.48	1,535,783
2024-01-02	0.48	0.51	0.51	0.51	588,531
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.48	0.48	0.48	0.48	637,608
2023-12-28	0.48	0.48	0.47	0.48	4,096,532
2023-12-27	0.42	0.48	0.44	0.48	3,810,802
2023-12-26	0.42	0.42	0.42	0.42	0
2023-12-25	0.42	0.42	0.42	0.42	0
2023-12-22	0.42	0.44	0.42	0.42	1,225,339
2023-12-21	0.42	0.46	0.42	0.42	1,053,020
2023-12-20	0.42	0.42	0.42	0.42	2,405,523
2023-12-19	0.42	0.42	0.42	0.42	248,933
2023-12-18	0.42	0.42	0.42	0.42	219,407
2023-12-15	0.42	0.42	0.42	0.42	873,469
2023-12-14	0.42	0.42	0.42	0.42	164,260
2023-12-13	0.42	0.42	0.42	0.42	2,351,053
2023-12-12	0.42	0.42	0.42	0.42	952,786
2023-12-11	0.42	0.45	0.45	0.45	764,384
2023-12-08	0.41	0.42	0.41	0.42	4,651,092
2023-12-07	0.41	0.41	0.41	0.41	2,767,556
2023-12-06	0.44	0.44	0.41	0.41	8,925,421
2023-12-05	0.44	0.44	0.44	0.44	2,450,866
2023-12-04	0.44	0.44	0.44	0.44	1,168,554
2023-12-01	0.44	0.44	0.44	0.44	1,693,730
2023-11-30	0.45	0.45	0.44	0.44	1,121,321
2023-11-29	0.44	0.45	0.44	0.44	279,912
2023-11-28	0.43	0.42	0.42	0.42	7,327,082
2023-11-27	0.43	0.43	0.43	0.43	255,951
2023-11-24	0.40	0.43	0.40	0.43	315,661
2023-11-23	0.43	0.43	0.43	0.43	1,213,554
2023-11-22	0.43	0.43	0.43	0.43	55,492
2023-11-21	0.41	0.43	0.41	0.43	73,050
2023-11-20	0.42	0.42	0.42	0.42	3,679,526
2023-11-17	0.42	0.42	0.42	0.42	2,679,725
2023-11-16	0.42	0.42	0.42	0.42	18,472,155
2023-11-15	0.41	0.43	0.42	0.42	1,876,162
2023-11-14	0.43	0.43	0.41	0.41	2,741,352
2023-11-13	0.43	0.44	0.43	0.44	1,314,479
2023-11-10	0.43	0.43	0.38	0.43	4,598,524
2023-11-09	0.43	0.40	0.40	0.40	236,520
2023-11-08	0.43	0.43	0.43	0.43	352,753
2023-11-07	0.43	0.43	0.43	0.43	535,042
2023-11-06	0.40	0.43	0.40	0.43	213,618
2023-11-03	0.43	0.43	0.42	0.43	2,320,436
2023-11-02	0.43	0.45	0.43	0.43	1,215,607
2023-11-01	0.43	0.43	0.43	0.43	2,831,591
2023-10-31	0.41	0.43	0.41	0.43	4,623,739
2023-10-30	0.43	0.43	0.41	0.43	2,379,064
2023-10-27	0.43	0.43	0.43	0.43	166,753
2023-10-26	0.43	0.43	0.43	0.43	2,133,580
2023-10-25	0.48	0.44	0.43	0.43	2,033,547
2023-10-24	0.48	0.49	0.48	0.48	1,290,161
2023-10-23	0.48	0.48	0.48	0.48	114,590
2023-10-20	0.48	0.48	0.48	0.48	996,553
2023-10-19	0.48	0.48	0.48	0.48	2,521,231
2023-10-18	0.48	0.48	0.48	0.48	306,695
2023-10-17	0.48	0.48	0.48	0.48	353,037
2023-10-16	0.48	0.50	0.50	0.50	1,292,874
2023-10-13	0.48	0.48	0.48	0.48	1,954,389
2023-10-12	0.48	0.48	0.48	0.48	2,886,677
2023-10-11	0.48	0.48	0.48	0.48	1,439,658
2023-10-10	0.45	0.48	0.45	0.48	3,812,654
2023-10-09	0.43	0.45	0.43	0.45	18,754,177
2023-10-06	0.43	0.43	0.40	0.43	4,678,143
2023-10-05	0.45	0.45	0.43	0.43	2,226,526
2023-10-04	0.48	0.50	0.45	0.45	9,330,202
2023-10-03	0.52	0.52	0.50	0.50	18,395,170
2023-10-02	0.48	0.48	0.48	0.48	230,316
2023-09-29	0.48	0.48	0.48	0.48	3,405,157
2023-09-28	0.45	0.48	0.47	0.48	8,392,977
2023-09-27	0.48	0.46	0.45	0.46	3,389,049
2023-09-26	0.48	0.48	0.48	0.48	1,470,978
2023-09-25	0.48	0.48	0.48	0.48	156,297
2023-09-22	0.48	0.50	0.48	0.48	5,608,346
2023-09-21	0.53	0.53	0.48	0.48	3,260,422
2023-09-20	0.53	0.53	0.53	0.53	2,414,065
2023-09-19	0.53	0.55	0.53	0.53	6,624,002
2023-09-18	0.58	0.58	0.53	0.53	7,257,359
2023-09-15	0.78	0.60	0.60	0.60	7,285,777
2023-09-14	0.78	0.78	0.78	0.78	656,272
2023-09-13	0.78	0.78	0.78	0.78	386,575
2023-09-12	0.78	0.78	0.78	0.78	808,145
2023-09-11	0.78	0.78	0.78	0.78	406,970
2023-09-08	0.78	0.78	0.78	0.78	7,853,467
2023-09-07	0.78	0.78	0.78	0.78	613,277
2023-09-06	0.70	0.78	0.70	0.78	2,201,844
2023-09-05	0.78	0.74	0.73	0.73	7,425,333
2023-09-04	0.78	0.78	0.78	0.78	5,714,037
2023-09-01	0.78	0.78	0.78	0.78	997,180
2023-08-31	0.78	0.78	0.78	0.78	1,087,462
2023-08-30	0.83	0.80	0.77	0.77	3,243,972
2023-08-29	0.88	0.80	0.80	0.80	4,711,288
2023-08-28	0.88	0.88	0.88	0.88	0
2023-08-25	0.88	0.88	0.88	0.88	1,136,344
2023-08-24	0.88	0.92	0.88	0.88	1,804,260
2023-08-23	0.98	0.93	0.88	0.88	4,937,826
2023-08-22	1.07	1.13	0.95	0.95	10,345,681
2023-08-21	1.08	1.08	1.03	1.03	1,928,417
2023-08-18	1.08	1.17	1.10	1.10	585,955
2023-08-17	1.05	1.08	0.99	1.08	136,887
2023-08-16	1.10	1.00	1.00	1.00	275,319
2023-08-15	1.05	1.10	1.05	1.10	1,371,522
2023-08-14	1.05	1.05	1.05	1.05	674,066
2023-08-11	1.03	1.05	1.05	1.05	1,690,072
2023-08-10	0.95	0.98	0.95	0.98	153,888
2023-08-09	0.93	0.97	0.97	0.97	1,013,099
2023-08-08	0.93	0.93	0.93	0.93	1,187,016
2023-08-07	0.93	0.93	0.93	0.93	506,362
2023-08-04	1.03	0.99	0.93	0.93	1,690,116
2023-08-03	1.00	1.03	0.98	0.98	1,937,992
2023-08-02	1.05	1.10	0.95	0.95	11,693,536
2023-08-01	1.08	1.08	1.05	1.05	356,692
2023-07-31	1.08	1.08	1.08	1.08	352,911
2023-07-28	1.08	1.05	1.05	1.05	1,671,927
2023-07-27	1.08	1.08	1.08	1.08	860,668
2023-07-26	1.20	1.20	1.08	1.08	1,067,289
2023-07-25	1.13	1.13	1.13	1.13	66,080
2023-07-24	1.15	1.15	1.13	1.13	173,151
2023-07-21	1.15	1.15	1.15	1.15	715,295
2023-07-20	1.15	1.15	1.15	1.15	2,203,127
2023-07-19	1.25	1.23	1.20	1.20	834,304
2023-07-18	1.25	1.28	1.25	1.28	217,426
2023-07-17	1.25	1.25	1.25	1.25	4,231,845
2023-07-14	1.28	1.28	1.25	1.25	927,262
2023-07-13	1.30	1.30	1.25	1.28	1,179,201
2023-07-12	1.23	1.33	1.15	1.33	4,592,915
2023-07-11	1.15	1.25	1.15	1.23	1,626,019
2023-07-10	1.10	1.15	1.10	1.15	930,000
2023-07-07	1.10	1.10	1.10	1.10	289,834
2023-07-06	1.10	1.10	1.10	1.10	108,252
2023-07-05	1.05	1.10	1.05	1.10	2,293,145
2023-07-04	1.10	1.12	1.05	1.05	2,639,190
2023-07-03	1.03	1.05	1.03	1.05	95,033
2023-06-30	1.05	1.07	1.07	1.07	735,636
2023-06-29	1.05	1.05	1.05	1.05	104,100
2023-06-28	1.05	1.10	1.05	1.05	187,733
2023-06-27	1.00	1.05	1.00	1.05	1,137,498
2023-06-26	1.00	1.00	1.00	1.00	552,453
2023-06-23	0.98	1.05	1.00	1.00	1,122,209
2023-06-22	1.00	1.00	0.98	0.98	3,302,887
2023-06-21	1.00	1.00	0.88	1.00	4,035,590
2023-06-20	1.03	1.05	1.03	1.05	1,004,971
2023-06-19	1.08	1.08	1.03	1.03	918,495
2023-06-16	1.08	1.08	1.08	1.08	399,674
2023-06-15	1.10	1.10	1.08	1.08	890,116
2023-06-14	1.10	1.10	1.07	1.10	268,447
2023-06-13	1.13	1.10	1.10	1.10	1,070,658
2023-06-12	1.13	1.13	1.13	1.13	84,043
2023-06-09	1.13	1.13	1.13	1.13	402,660
2023-06-08	1.13	1.15	1.13	1.13	525,615
2023-06-07	1.10	1.13	1.10	1.13	491,848
2023-06-06	1.05	1.13	1.05	1.10	3,239,632
2023-06-05	1.05	1.05	1.05	1.05	488,009
2023-06-02	1.13	1.06	1.03	1.05	3,028,322
2023-06-01	1.20	1.15	1.13	1.15	1,605,391
2023-05-31	1.20	1.25	1.15	1.20	790,687
2023-05-30	1.10	1.20	1.10	1.15	2,608,230
2023-05-29	1.10	1.10	1.10	1.10	0
2023-05-26	1.23	1.22	1.10	1.10	1,762,095
2023-05-25	1.30	1.30	1.23	1.23	1,187,365
2023-05-24	1.35	1.35	1.30	1.30	511,147
2023-05-23	1.33	1.37	1.35	1.35	456,884
2023-05-22	1.33	1.33	1.33	1.33	460,623
2023-05-19	1.35	1.35	1.33	1.33	1,168,729
2023-05-18	1.35	1.35	1.35	1.35	40,620
2023-05-17	1.35	1.35	1.35	1.35	198,908
2023-05-16	1.35	1.35	1.35	1.35	302,125
2023-05-15	1.35	1.40	1.35	1.35	612,864
2023-05-12	1.38	1.40	1.38	1.40	772,765
2023-05-11	1.43	1.38	1.35	1.38	2,093,434
2023-05-10	1.48	1.48	1.43	1.43	592,298
2023-05-09	1.50	1.55	1.47	1.47	724,923
2023-05-08	1.50	1.50	1.50	1.50	0
2023-05-05	1.53	1.50	1.48	1.50	1,399,977
2023-05-04	1.63	1.75	1.54	1.54	1,287,998
2023-05-03	1.63	1.70	1.63	1.63	198,790
2023-05-02	1.73	1.73	1.58	1.58	188,610
2023-05-01	1.58	1.58	1.58	1.58	0
2023-04-28	1.58	1.58	1.58	1.58	206,410
2023-04-27	1.58	1.58	1.58	1.58	57,288
2023-04-26	1.58	1.58	1.58	1.58	221,390
2023-04-25	1.58	1.58	1.58	1.58	1,095,815
2023-04-24	1.70	1.70	1.58	1.58	1,261,771
2023-04-21	1.65	1.65	1.65	1.65	903,156
2023-04-20	1.68	1.70	1.62	1.65	1,029,784
2023-04-19	1.66	1.68	1.66	1.68	471,043
2023-04-18	1.68	1.68	1.68	1.68	2,988,737
2023-04-17	1.73	1.65	1.65	1.65	253,322
2023-04-14	1.73	1.80	1.73	1.73	141,284
2023-04-13	1.75	1.75	1.70	1.70	1,317,539
2023-04-12	1.75	1.75	1.75	1.75	968,971
2023-04-11	1.68	1.80	1.70	1.70	759,163
2023-04-10	1.68	1.68	1.68	1.68	0
2023-04-07	1.68	1.68	1.68	1.68	0
2023-04-06	1.65	1.72	1.65	1.68	1,590,393
2023-04-05	1.65	1.68	1.65	1.65	265,403
2023-04-04	1.65	1.74	1.65	1.65	1,594,069
2023-04-03	1.63	1.74	1.65	1.65	887,715
2023-03-31	1.70	1.79	1.69	1.69	1,994,557
2023-03-30	1.65	1.74	1.63	1.70	1,398,708
2023-03-29	1.65	1.70	1.65	1.70	399,477
2023-03-28	1.65	1.65	1.65	1.65	1,978,980
2023-03-27	1.65	1.70	1.65	1.65	3,095,351
2023-03-24	1.75	1.74	1.74	1.74	952,276
2023-03-23	1.75	1.77	1.75	1.75	113,746
2023-03-22	1.75	1.76	1.75	1.75	746,643
2023-03-21	1.75	1.75	1.75	1.75	235,399
2023-03-20	1.75	1.80	1.80	1.80	113,579
2023-03-17	1.75	1.75	1.75	1.75	718,429
2023-03-16	1.73	1.75	1.73	1.75	367,375
2023-03-15	1.75	1.75	1.70	1.70	405,355
2023-03-14	1.70	1.73	1.70	1.73	913,636
2023-03-13	1.85	1.70	1.70	1.70	1,532,440
2023-03-10	2.00	1.90	1.80	1.85	3,115,279
2023-03-09	1.95	2.03	1.95	2.00	4,054,931
2023-03-08	1.83	1.99	1.83	1.99	746,224
2023-03-07	1.83	1.94	1.83	1.83	1,338,547
2023-03-06	1.75	1.83	1.78	1.83	2,862,619
2023-03-03	1.73	1.75	1.75	1.75	325,306
2023-03-02	1.70	1.79	1.68	1.73	1,211,606
2023-03-01	1.68	1.68	1.68	1.68	761,924
2023-02-28	1.83	1.68	1.68	1.68	3,130,048
2023-02-27	1.83	1.82	1.82	1.82	1,084,450
2023-02-24	1.70	1.83	1.70	1.83	2,371,611
2023-02-23	1.60	1.70	1.60	1.70	1,326,926
2023-02-22	1.61	1.65	1.61	1.65	844,993
2023-02-21	1.65	1.63	1.63	1.63	1,170,955
2023-02-20	1.65	1.65	1.63	1.63	1,161,491
2023-02-17	1.63	1.65	1.63	1.65	829,558
2023-02-16	1.63	1.63	1.63	1.63	292,877
2023-02-15	1.65	1.65	1.63	1.63	2,404,784
2023-02-14	1.73	1.65	1.65	1.65	1,757,031
2023-02-13	1.70	1.73	1.68	1.68	2,470,876
2023-02-10	1.64	1.70	1.65	1.70	1,175,064
2023-02-09	1.58	1.60	1.59	1.59	4,601,754
2023-02-08	1.60	1.60	1.58	1.58	1,246,652
2023-02-07	1.60	1.60	1.60	1.60	4,838,870
2023-02-06	1.58	1.63	1.60	1.60	309,342
2023-02-03	1.58	1.58	1.58	1.58	322,180
2023-02-02	1.60	1.60	1.56	1.58	296,608
2023-02-01	1.63	1.63	1.60	1.60	1,347,835
2023-01-31	1.65	1.65	1.63	1.63	1,099,213
2023-01-30	1.65	1.69	1.65	1.65	412,076
2023-01-27	1.65	1.65	1.65	1.65	562,826
2023-01-26	1.65	1.65	1.65	1.65	1,099,747
2023-01-25	1.65	1.70	1.65	1.65	904,400
2023-01-24	1.60	1.65	1.60	1.65	743,815
2023-01-23	1.63	1.63	1.63	1.63	277,101
2023-01-20	1.63	1.63	1.63	1.63	276,763
2023-01-19	1.60	1.63	1.60	1.63	82,307
2023-01-18	1.60	1.60	1.60	1.60	288,233
2023-01-17	1.58	1.65	1.60	1.60	848,971
2023-01-16	1.73	1.73	1.58	1.60	4,716,121
2023-01-13	1.68	1.70	1.65	1.70	4,146,928
2023-01-12	1.70	1.70	1.68	1.68	1,076,637
2023-01-11	1.70	1.70	1.70	1.70	530,719
2023-01-10	1.73	1.73	1.68	1.70	1,418,105
2023-01-09	1.80	1.84	1.70	1.73	640,454
2023-01-06	1.80	1.80	1.80	1.80	1,069,977
2023-01-05	1.78	1.80	1.78	1.80	151,893
2023-01-04	1.78	1.78	1.78	1.78	119,650
2023-01-03	1.80	1.80	1.78	1.78	595,883
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	264,622
2022-12-29	1.88	1.88	1.78	1.80	1,029,146
2022-12-28	1.80	1.88	1.80	1.88	553,952
2022-12-27	1.80	1.80	1.80	1.80	0
2022-12-26	1.80	1.80	1.80	1.80	0
2022-12-23	1.80	1.80	1.80	1.80	1,532,332
2022-12-22	1.88	1.88	1.80	1.80	211,376
2022-12-21	1.80	1.88	1.80	1.88	1,262,072
2022-12-20	1.80	1.80	1.80	1.80	413,269
2022-12-19	1.80	1.80	1.80	1.80	23,579
2022-12-16	1.80	1.80	1.80	1.80	24,268
2022-12-15	1.80	1.80	1.80	1.80	2,164,629
2022-12-14	1.80	1.80	1.80	1.80	11,968
2022-12-13	1.98	1.98	1.80	1.80	1,210,505
2022-12-12	1.98	1.98	1.98	1.98	516,996
2022-12-09	2.03	2.03	1.98	1.98	2,331,899
2022-12-08	2.03	2.03	2.03	2.03	329,489
2022-12-07	2.03	2.03	2.03	2.03	1,715,012
2022-12-06	2.03	2.03	2.03	2.03	102,695
2022-12-05	2.05	2.05	2.03	2.03	630,373
2022-12-02	2.05	2.05	2.02	2.05	3,097,110
2022-12-01	2.05	2.05	2.05	2.05	467,075
2022-11-30	2.05	2.10	2.05	2.05	910,209
2022-11-29	2.05	2.08	2.05	2.05	1,486,783
2022-11-28	2.05	2.05	2.05	2.05	180,954
2022-11-25	2.05	2.05	2.05	2.05	1,079,202
2022-11-24	1.93	2.05	1.93	2.05	3,180,301
2022-11-23	1.93	1.93	1.93	1.93	768,512
2022-11-22	1.85	2.03	2.00	2.00	852,205
2022-11-21	1.85	1.85	1.85	1.85	877,663
2022-11-18	1.80	1.85	1.80	1.85	174,319
2022-11-17	1.90	1.90	1.85	1.85	110,236
2022-11-16	1.85	1.85	1.85	1.85	207,949
2022-11-15	1.88	1.88	1.85	1.85	579,463
2022-11-14	1.90	1.90	1.88	1.88	1,222,376
2022-11-11	1.90	1.90	1.90	1.90	2,087,132
2022-11-10	1.90	1.90	1.85	1.90	413,341
2022-11-09	1.90	1.90	1.90	1.90	593,918
2022-11-08	1.90	1.90	1.90	1.90	176,202
2022-11-07	1.93	1.93	1.88	1.90	2,504,532
2022-11-04	1.85	1.88	1.85	1.88	346,052
2022-11-03	1.83	1.85	1.83	1.85	19,550
2022-11-02	1.80	1.83	1.80	1.83	948,514
2022-11-01	1.80	1.85	1.80	1.80	1,260,792
2022-10-31	1.78	1.80	1.78	1.80	519,912
2022-10-28	1.78	1.78	1.78	1.78	73,303
2022-10-27	1.83	1.83	1.78	1.78	470,388
2022-10-26	1.83	1.80	1.80	1.83	156,589
2022-10-25	1.83	1.83	1.83	1.83	33,095
2022-10-24	1.83	1.88	1.83	1.83	101,544
2022-10-21	1.88	1.88	1.83	1.83	105,685
2022-10-20	1.85	1.88	1.85	1.88	330,980
2022-10-19	1.83	1.85	1.83	1.85	446,715
2022-10-18	1.88	1.88	1.83	1.83	365,362
2022-10-17	1.88	1.87	1.87	1.87	295,198
2022-10-14	1.88	1.88	1.88	1.88	151,584
2022-10-13	1.93	1.95	1.88	1.95	1,139,233
2022-10-12	1.88	1.93	1.88	1.93	1,427,509
2022-10-11	1.85	1.88	1.85	1.88	582,651
2022-10-10	1.85	1.85	1.85	1.85	771,495
2022-10-07	1.83	1.85	1.83	1.85	312,185
2022-10-06	1.88	1.88	1.80	1.83	3,773,982
2022-10-05	1.75	1.85	1.75	1.85	1,249,827
2022-10-04	1.67	1.75	1.63	1.75	1,110,858
2022-10-03	1.60	1.63	1.55	1.63	396,879
2022-09-30	1.55	1.55	1.55	1.55	464,724
2022-09-29	1.55	1.55	1.50	1.55	4,621,305
2022-09-28	1.63	1.55	1.53	1.55	1,520,836
2022-09-27	1.68	1.65	1.65	1.65	1,358,639
2022-09-26	1.68	1.70	1.68	1.68	595,614
2022-09-23	1.70	1.69	1.69	1.69	5,291,240
2022-09-22	1.73	1.70	1.70	1.70	4,587,842
2022-09-21	1.90	1.75	1.75	1.75	3,103,055
2022-09-20	1.94	1.94	1.90	1.90	2,936,525
2022-09-19	1.90	1.90	1.90	1.90	0
2022-09-16	1.90	1.90	1.80	1.90	1,773,186
2022-09-15	1.93	1.90	1.70	1.90	28,497,010
2022-09-14	2.03	1.95	1.95	1.95	5,538,517
2022-09-13	2.13	2.10	1.99	1.99	6,388,057
2022-09-12	2.14	2.17	2.17	2.17	14,287,283
2022-09-09	2.15	2.15	2.14	2.14	607,840
2022-09-08	2.25	2.30	2.15	2.15	1,732,837
2022-09-07	2.15	2.20	2.20	2.20	620,771
2022-09-06	2.23	2.23	2.15	2.15	1,088,447
2022-09-05	2.23	2.23	2.23	2.23	2,732,235
2022-09-02	2.30	2.30	2.23	2.23	1,624,361
2022-09-01	2.15	2.30	2.15	2.30	3,969,611
2022-08-31	2.30	2.30	2.15	2.30	2,893,195
2022-08-30	2.43	2.40	2.25	2.30	4,200,514
2022-08-29	2.60	2.60	2.60	2.60	0
2022-08-26	2.58	2.60	2.60	2.60	1,085,583
2022-08-25	2.75	2.80	2.65	2.65	1,718,251
2022-08-24	2.25	2.80	2.30	2.75	6,282,296
2022-08-23	2.85	2.65	2.45	2.50	3,148,919
2022-08-22	3.30	3.30	2.85	2.85	848,334
2022-08-19	2.95	3.20	2.90	3.20	2,384,059
2022-08-18	3.30	3.00	2.95	3.00	2,718,118
2022-08-17	3.38	3.35	3.29	3.30	583,197
2022-08-16	3.55	3.55	3.38	3.38	1,535,208
2022-08-15	3.55	3.55	3.43	3.55	1,925,920
2022-08-12	3.60	3.60	3.55	3.55	1,281,029
2022-08-11	3.50	3.60	3.40	3.60	2,031,613
2022-08-10	4.13	3.95	3.50	3.50	3,810,527
2022-08-09	4.10	4.25	4.10	4.13	638,158
2022-08-08	4.55	4.12	4.12	4.12	2,818,743
2022-08-05	4.50	4.60	4.60	4.60	515,107
2022-08-04	4.80	4.49	4.49	4.49	977,424
2022-08-03	4.75	4.95	4.70	4.80	743,307
2022-08-02	5.00	5.00	4.75	4.75	1,133,830
2022-08-01	4.86	5.00	4.80	5.00	890,192
2022-07-29	4.90	5.01	4.90	5.00	717,148
2022-07-28	5.05	5.05	4.90	4.90	260,664
2022-07-27	5.05	5.05	5.05	5.05	155,188
2022-07-26	5.05	5.08	5.05	5.05	38,487
2022-07-25	4.70	5.05	4.70	5.05	909,256
2022-07-22	4.70	4.70	4.70	4.70	1,499,887
2022-07-21	5.20	5.20	4.60	4.70	1,971,073
2022-07-20	5.20	5.10	5.10	5.10	26,772
2022-07-19	5.50	5.50	5.15	5.20	2,078,397
2022-07-18	5.60	5.60	5.50	5.50	320,883
2022-07-15	5.30	5.60	5.30	5.60	333,217
2022-07-14	5.30	5.30	5.30	5.30	136,270
2022-07-13	5.30	5.30	5.30	5.30	214,038
2022-07-12	5.30	5.30	5.30	5.30	80,143
2022-07-11	5.30	5.30	5.30	5.30	382,262
2022-07-08	5.25	5.30	5.25	5.30	1,121,284
2022-07-07	5.10	5.10	5.10	5.10	190,511
2022-07-06	5.00	5.00	5.00	5.00	303,383
2022-07-05	5.05	5.10	5.00	5.00	260,234
2022-07-04	5.10	5.10	5.10	5.10	2,793,446
2022-07-01	5.20	5.20	5.06	5.10	301,683
2022-06-30	5.35	5.35	5.10	5.20	191,767
2022-06-29	5.50	5.50	5.35	5.35	211,361
2022-06-28	5.50	5.50	5.50	5.50	289,416
2022-06-27	5.50	5.50	5.50	5.50	413,752
2022-06-24	5.50	5.50	5.50	5.50	67,227
2022-06-23	5.33	5.40	5.40	5.50	1,372,144
2022-06-22	5.33	5.33	5.33	5.33	364,307
2022-06-21	5.45	5.45	5.33	5.33	451,328
2022-06-20	5.95	5.95	5.45	5.45	1,800,011
2022-06-17	6.05	6.05	5.95	5.95	78,726
2022-06-16	6.05	6.05	6.05	6.05	137,458
2022-06-15	6.10	6.10	6.05	6.05	322,003
2022-06-14	6.10	6.15	6.10	6.10	167,172
2022-06-13	6.60	6.20	6.20	6.20	4,473,924
2022-06-10	6.40	6.60	6.30	6.60	1,084,706
2022-06-09	6.55	6.55	6.40	6.40	1,833,462
2022-06-08	6.65	6.65	6.50	6.55	815,483
2022-06-07	6.95	7.00	6.65	6.65	1,087,726
2022-06-06	6.60	6.70	6.50	6.55	105,173
2022-06-03	6.60	6.60	6.60	6.60	0
2022-06-02	6.60	6.60	6.60	6.60	0
2022-06-01	6.50	6.80	6.35	6.60	934,176
2022-05-31	6.70	6.65	6.50	6.50	380,035
2022-05-30	6.70	6.70	6.70	6.70	636,591
2022-05-27	6.35	6.70	6.35	6.70	5,573,161
2022-05-26	6.35	6.35	6.35	6.35	169,968
2022-05-25	6.35	6.35	6.35	6.35	400,958
2022-05-24	6.35	6.35	6.30	6.35	936,287
2022-05-23	6.25	6.35	6.00	6.35	626,445
2022-05-20	6.10	6.25	6.00	6.00	538,455
2022-05-19	6.40	6.40	6.20	6.20	378,579
2022-05-18	6.50	6.50	6.40	6.40	1,058,153
2022-05-17	6.50	6.50	6.50	6.50	568,907
2022-05-16	6.50	6.50	6.50	6.50	532,933
2022-05-13	5.90	6.50	5.90	6.50	1,538,604
2022-05-12	6.90	7.10	5.95	5.95	3,626,189
2022-05-11	6.90	7.30	6.80	6.90	6,026,783
2022-05-10	6.45	6.95	6.45	6.90	4,476,974
2022-05-09	6.30	6.45	6.20	6.45	1,473,139
2022-05-06	5.85	6.30	5.85	6.30	1,803,465
2022-05-05	5.55	5.80	5.55	5.80	2,582,714
2022-05-04	5.55	5.50	5.50	5.50	333,035
2022-05-03	5.50	5.55	5.36	5.55	1,399,027
2022-05-02	5.50	5.50	5.50	5.50	0
2022-04-29	5.50	5.50	5.50	5.50	71,995
2022-04-28	5.50	5.40	5.40	5.40	269,336
2022-04-27	5.60	5.60	5.50	5.50	104,384
2022-04-26	5.50	5.60	5.50	5.60	1,466,370
2022-04-25	5.65	5.65	5.50	5.50	271,292
2022-04-22	5.65	5.65	5.65	5.65	263,018
2022-04-21	5.80	5.80	5.65	5.65	948,855
2022-04-20	5.80	5.80	5.80	5.80	104,599
2022-04-19	5.65	5.80	5.65	5.80	1,378,900
2022-04-18	5.70	5.70	5.70	5.70	0
2022-04-15	5.70	5.70	5.70	5.70	0
2022-04-14	5.80	5.70	5.70	5.70	1,353,371
2022-04-13	5.80	5.80	5.80	5.80	538,960
2022-04-12	5.65	5.80	5.70	5.80	719,813
2022-04-11	5.26	5.80	5.26	5.70	844,128
2022-04-08	5.25	5.40	5.10	5.40	244,040
2022-04-07	5.10	5.25	5.05	5.25	1,334,667
2022-04-06	5.05	5.10	5.05	5.10	254,148
2022-04-05	4.85	5.00	4.90	5.00	2,931,543
2022-04-04	5.05	5.05	4.75	4.75	1,239,601
2022-04-01	5.05	5.10	5.05	5.05	1,390,764
2022-03-31	5.00	5.05	5.00	5.05	838,812
2022-03-30	4.90	5.05	4.90	5.00	2,336,382
2022-03-29	5.20	5.20	4.90	4.90	655,730
2022-03-28	5.55	5.55	5.20	5.20	527,532
2022-03-25	5.65	5.65	5.55	5.55	319,929
2022-03-24	5.80	5.80	5.80	5.80	778,247
2022-03-23	5.85	5.90	5.80	5.80	378,659
2022-03-22	5.85	5.85	5.85	5.85	366,377
2022-03-21	5.25	5.85	5.30	5.85	1,778,628
2022-03-18	4.90	5.10	4.90	5.10	663,854
2022-03-17	4.60	4.87	4.70	4.87	652,593
2022-03-16	4.15	4.60	4.15	4.60	1,184,056
2022-03-15	4.15	4.15	4.10	4.15	407,921
2022-03-14	4.15	4.15	4.15	4.15	5,694,029
2022-03-11	3.99	4.09	3.99	4.10	583,590
2022-03-10	4.10	4.10	4.10	4.10	209,720
2022-03-09	3.80	4.10	3.80	4.10	1,153,471
2022-03-08	3.90	4.05	3.73	3.81	1,431,030
2022-03-07	4.25	4.25	3.90	3.90	1,229,661
2022-03-04	4.45	4.45	4.25	4.25	685,665
2022-03-03	4.65	4.65	4.35	4.45	1,112,275
2022-03-02	4.70	4.70	4.70	4.65	30,186
2022-03-01	4.35	4.65	4.35	4.65	719,081
2022-02-28	4.35	4.35	4.35	4.35	211,310
2022-02-25	4.35	4.35	4.35	4.35	1,300,018
2022-02-24	4.25	4.35	4.10	4.35	290,305
2022-02-23	4.35	4.30	4.10	4.30	2,031,961
2022-02-22	4.80	4.80	4.45	4.45	548,631
2022-02-21	4.85	5.00	4.85	5.00	916,668
2022-02-18	4.80	5.00	4.80	5.00	654,970
2022-02-17	4.80	4.80	4.80	4.80	207,403
2022-02-16	4.80	4.80	4.80	4.80	106,870
2022-02-15	4.30	4.80	4.30	4.80	960,075
2022-02-14	4.20	4.30	4.20	4.30	368,641
2022-02-11	4.20	4.20	4.10	4.20	180,636
2022-02-10	4.20	4.20	4.20	4.20	177,782
2022-02-09	4.30	4.30	4.30	4.20	580,139
2022-02-08	4.30	4.25	4.15	4.30	1,460,657
2022-02-07	4.35	4.30	4.20	4.30	807,462
2022-02-04	4.35	4.35	4.20	4.35	580,349
2022-02-03	4.35	4.30	4.00	4.00	1,466,408
2022-02-02	4.35	4.35	4.25	4.35	752,966
2022-02-01	4.50	4.55	4.35	4.35	1,527,902
2022-01-31	4.97	4.97	4.50	4.50	1,344,301
2022-01-28	5.10	5.10	4.90	5.10	335,358
2022-01-27	5.00	5.10	5.00	5.10	1,725,929
2022-01-26	5.20	5.20	5.10	5.10	375,325
2022-01-25	5.15	5.15	5.15	5.15	570,944
2022-01-24	5.50	5.70	5.15	5.15	2,744,434
2022-01-21	5.55	5.55	5.50	5.50	391,524
2022-01-20	5.60	5.60	5.60	5.60	249,828
2022-01-19	5.70	5.60	5.50	5.50	373,658
2022-01-18	5.80	5.85	5.70	5.70	1,104,512
2022-01-17	5.70	5.80	5.50	5.80	387,712
2022-01-14	5.90	5.95	5.50	5.50	1,959,481
2022-01-13	5.90	5.90	5.90	5.90	447,531
2022-01-12	6.10	5.90	5.90	5.90	1,113,592
2022-01-11	6.25	6.10	6.10	6.10	716,554
2022-01-10	6.05	6.26	6.10	6.15	5,955,986
2022-01-07	5.95	6.05	5.95	6.05	652,141
2022-01-06	5.95	5.95	5.95	5.95	184,007
2022-01-05	6.15	6.30	5.95	5.95	1,325,151
2022-01-04	5.95	6.15	5.90	6.15	1,112,123
2022-01-03	5.95	5.95	5.95	5.95	0
2021-12-31	5.95	5.95	5.95	5.95	168,351
2021-12-30	5.95	6.02	5.68	6.02	431,446
2021-12-29	6.00	6.50	5.84	5.84	1,722,523
2021-12-28	6.20	6.20	6.20	6.20	0
2021-12-27	6.20	6.20	6.20	6.20	0
2021-12-24	5.30	6.20	6.20	6.20	1,578,284
2021-12-23	5.20	5.34	5.34	5.34	781,556
2021-12-22	5.15	5.26	5.00	5.20	2,076,367
2021-12-21	5.10	5.00	5.00	5.00	630,214
2021-12-20	5.25	5.20	5.00	5.00	216,992
2021-12-17	5.30	5.30	5.25	5.25	66,361
2021-12-16	5.25	5.35	5.00	5.30	431,390
2021-12-15	5.35	5.40	5.05	5.15	814,748
2021-12-14	5.50	5.50	5.30	5.50	456,472
2021-12-13	5.50	5.50	5.50	5.50	215,057
2021-12-10	5.60	5.80	5.25	5.50	1,760,740
2021-12-09	5.90	5.90	5.75	5.75	546,388
2021-12-08	5.60	5.90	5.90	5.90	1,089,435
2021-12-07	5.70	5.80	5.54	5.65	889,521
2021-12-06	5.90	5.70	5.70	5.70	530,994
2021-12-03	6.00	6.00	5.90	5.90	311,543
2021-12-02	5.86	6.00	5.86	6.00	263,010
2021-12-01	6.15	6.15	5.90	6.00	583,680
2021-11-30	6.30	6.20	6.10	6.15	851,431
2021-11-29	6.30	6.30	6.25	6.30	5,683,082
2021-11-26	6.10	6.40	6.30	6.40	741,587
2021-11-25	6.15	6.20	6.15	6.20	382,362
2021-11-24	6.15	6.15	6.00	6.15	234,569
2021-11-23	6.40	6.30	6.10	6.15	496,160
2021-11-22	6.15	6.40	6.10	6.40	706,579
2021-11-19	6.15	6.14	6.14	6.15	610,560
2021-11-18	6.15	6.20	6.14	6.14	555,610
2021-11-17	6.02	6.15	6.02	6.02	365,146
2021-11-16	6.40	6.40	6.10	6.10	784,108
2021-11-15	6.40	6.44	6.25	6.44	457,445
2021-11-12	6.08	6.50	6.00	6.25	901,520
2021-11-11	6.30	6.30	6.25	6.25	472,299
2021-11-10	6.70	6.70	6.25	6.25	492,043
2021-11-09	6.45	6.45	6.35	6.45	1,372,096
2021-11-08	6.50	6.50	6.30	6.45	1,772,675
2021-11-05	6.60	6.68	6.30	6.50	1,098,255
2021-11-04	6.60	6.66	6.66	6.70	1,626,413
2021-11-03	6.85	7.00	6.48	6.48	1,886,280
2021-11-02	6.80	7.10	6.75	6.85	1,089,977
2021-11-01	6.75	6.60	6.38	6.38	162,642
2021-10-29	6.80	6.80	6.65	6.75	769,175
2021-10-28	6.62	6.90	6.62	6.80	2,708,770
2021-10-27	6.55	6.80	6.55	6.80	1,759,815
2021-10-26	6.30	6.55	6.35	6.55	643,336
2021-10-25	6.30	6.30	6.30	6.30	164,422
2021-10-22	6.34	6.34	6.34	6.30	404,873
2021-10-21	6.20	6.10	6.10	6.30	375,626
2021-10-20	6.50	6.50	6.20	6.20	290,130
2021-10-19	6.36	6.45	6.05	6.45	1,342,594
2021-10-18	6.10	6.20	6.00	6.20	1,221,846
2021-10-15	6.35	6.25	6.00	6.00	981,849
2021-10-14	6.15	6.35	6.15	6.35	858,066
2021-10-13	6.30	6.25	6.10	6.15	594,049
2021-10-12	6.35	6.35	6.30	6.30	336,531
2021-10-11	6.35	6.38	6.10	6.38	707,515
2021-10-08	6.35	6.50	6.35	6.35	452,497
2021-10-07	6.02	6.46	6.02	6.46	1,388,668
2021-10-06	6.10	6.20	6.00	6.15	609,039
2021-10-05	6.40	6.40	6.20	6.20	1,223,209
2021-10-04	6.40	6.30	6.30	6.30	1,179,296
2021-10-01	6.74	6.75	6.26	6.30	1,031,878
2021-09-30	6.40	6.65	6.40	6.55	2,056,096
2021-09-29	6.75	6.90	6.40	6.40	2,268,774
2021-09-28	6.25	6.90	6.70	6.75	6,339,295
2021-09-27	6.30	6.40	6.25	6.40	1,532,993
2021-09-24	6.30	6.50	6.30	6.30	1,453,538
2021-09-23	6.30	6.40	6.10	6.40	8,435,926
2021-09-22	6.35	6.40	6.40	6.40	3,468,862
2021-09-21	6.46	6.50	6.38	6.38	5,290,199
2021-09-20	6.60	7.00	6.10	6.30	10,189,181
2021-09-17	7.55	7.70	7.50	7.70	525,495
2021-09-16	7.48	7.55	7.20	7.55	1,312,915
2021-09-15	7.05	7.28	7.05	7.28	705,483
2021-09-14	7.00	7.10	7.00	7.00	551,951
2021-09-13	7.05	7.10	7.00	7.10	1,008,236
2021-09-10	6.90	7.05	6.80	7.05	2,083,362
2021-09-09	7.10	7.00	6.90	6.90	568,748
2021-09-08	7.10	7.00	7.00	7.00	269,750
2021-09-07	7.05	7.00	7.00	7.10	383,599
2021-09-06	6.72	7.00	6.72	7.05	742,458
2021-09-03	6.72	6.90	6.72	6.90	397,946
2021-09-02	7.02	7.02	6.90	6.90	327,060
2021-09-01	7.30	7.30	6.72	6.85	946,827
2021-08-31	7.05	7.14	6.95	7.14	238,615
2021-08-30	7.05	7.05	7.05	7.05	0
2021-08-27	7.05	7.00	7.00	7.05	156,523
2021-08-26	7.05	7.10	7.10	7.10	498,846
2021-08-25	7.05	7.10	7.10	7.10	86,324
2021-08-24	7.10	7.10	7.05	7.05	269,798
2021-08-23	7.10	7.04	7.04	7.04	101,248
2021-08-20	7.10	7.10	7.10	7.10	186,975
2021-08-19	7.10	7.10	7.10	7.10	338,555
2021-08-18	7.05	7.05	7.05	7.05	477,444
2021-08-17	7.30	7.10	7.00	7.05	661,057
2021-08-16	7.20	7.30	7.05	7.30	1,673,693
2021-08-13	7.05	7.05	7.05	7.05	260,657
2021-08-12	7.06	7.06	7.00	7.05	2,069,507
2021-08-11	7.35	7.00	7.00	7.00	2,124,069
2021-08-10	7.60	7.50	7.35	7.35	674,535
2021-08-09	7.60	7.60	7.40	7.56	593,085
2021-08-06	7.40	7.60	7.40	7.60	1,185,751
2021-08-05	7.40	7.40	7.40	7.40	282,725
2021-08-04	7.40	7.50	7.50	7.50	1,056,787
2021-08-03	7.40	7.40	7.40	7.40	298,861
2021-08-02	7.40	7.50	7.30	7.30	693,993
2021-07-30	7.60	7.60	7.40	7.40	603,413
2021-07-29	7.55	7.60	7.55	7.60	564,108
2021-07-28	7.85	7.60	7.60	7.60	1,042,318
2021-07-27	7.95	8.00	7.85	7.85	697,016
2021-07-26	8.00	8.00	7.90	7.95	169,711
2021-07-23	7.95	8.08	8.08	8.00	864,675
2021-07-22	7.95	8.00	8.00	7.95	426,114
2021-07-21	7.80	8.00	7.80	7.95	1,162,501
2021-07-20	7.50	7.95	7.50	7.95	1,144,563
2021-07-19	8.35	8.10	7.50	7.50	1,084,621
2021-07-16	8.35	8.40	8.40	8.40	305,642
2021-07-15	8.45	8.50	8.35	8.35	763,568
2021-07-14	8.48	8.75	8.40	8.45	2,359,993
2021-07-13	9.15	9.30	8.70	8.70	981,299
2021-07-12	9.35	9.30	9.15	9.30	1,996,700
2021-07-09	9.50	9.70	9.22	9.22	5,118,952
2021-07-08	8.75	9.40	9.00	9.40	7,272,247
2021-07-07	8.20	8.88	8.30	8.88	1,850,204
2021-07-06	8.10	8.20	8.10	8.10	532,412
2021-07-05	8.30	8.40	8.40	8.25	2,080,344
2021-07-02	8.40	8.40	8.25	8.30	1,268,995
2021-07-01	8.30	8.40	8.30	8.30	1,269,861
2021-06-30	8.40	8.34	8.34	8.34	587,945
2021-06-29	9.00	9.00	8.30	8.30	2,712,957
2021-06-28	8.25	8.80	8.34	8.80	4,982,522
2021-06-25	8.20	8.20	7.90	7.90	7,438,228
2021-06-24	7.90	8.20	7.90	8.20	8,824,586
2021-06-23	7.60	7.90	7.60	7.90	651,496
2021-06-22	7.45	7.60	7.45	7.60	759,434
2021-06-21	7.02	7.45	7.02	7.45	3,521,587
2021-06-18	7.50	7.50	7.30	7.30	997,552
2021-06-17	7.70	7.70	7.55	7.60	2,001,720
2021-06-16	7.50	7.70	7.50	7.70	350,159
2021-06-15	7.00	7.50	6.90	7.50	1,370,861
2021-06-14	6.95	7.00	6.90	7.00	977,459
2021-06-11	7.20	7.00	6.80	7.00	1,406,998
2021-06-10	7.40	7.44	7.00	7.15	1,153,694
2021-06-09	7.22	7.50	7.22	7.40	1,665,211
2021-06-08	8.00	8.00	7.55	7.60	1,081,453
2021-06-07	7.80	8.15	7.80	8.00	945,445
2021-06-04	7.94	8.15	7.94	8.00	1,142,418
2021-06-03	8.00	8.20	7.95	7.95	2,685,703
2021-06-02	7.15	8.02	7.40	8.02	4,203,533
2021-06-01	6.80	7.30	6.90	7.30	1,290,277
2021-05-28	6.65	6.70	6.70	6.80	1,725,769
2021-05-27	6.40	6.65	5.80	5.80	3,311,873
2021-05-26	6.40	6.40	6.25	6.30	615,505
2021-05-25	6.60	6.56	6.20	6.20	759,863
2021-05-24	6.65	6.65	6.60	6.60	395,704
2021-05-21	6.70	6.70	6.50	6.65	280,958
2021-05-20	6.70	6.70	6.65	6.70	543,873
2021-05-19	6.46	6.90	6.46	6.65	1,712,151
2021-05-18	7.05	7.05	6.80	6.80	413,913
2021-05-17	7.10	7.00	7.00	7.00	1,921,783
2021-05-14	7.05	7.32	7.32	7.32	320,979
2021-05-13	7.00	7.10	6.80	6.80	1,122,493
2021-05-12	7.25	7.25	7.25	7.25	186,220
2021-05-11	7.25	7.20	7.20	7.25	100,783
2021-05-10	7.00	7.30	7.00	7.30	421,486
2021-05-07	7.20	7.45	7.10	7.25	700,128
2021-05-06	7.55	7.46	7.46	7.55	898,420
2021-05-05	7.35	7.55	7.35	7.55	454,476
2021-05-04	7.55	7.40	7.40	7.35	1,023,325
2021-04-30	7.45	7.70	7.70	7.70	910,608
2021-04-29	7.70	7.70	7.70	7.70	892,869
2021-04-28	7.70	7.50	7.50	7.50	379,856
2021-04-27	7.70	7.80	7.70	7.70	727,966
2021-04-26	8.00	8.00	7.35	7.70	1,572,681
2021-04-23	7.10	7.40	7.10	7.30	1,167,227
2021-04-22	7.35	7.40	7.20	7.20	1,072,315
2021-04-21	7.65	7.60	7.60	7.60	935,048
2021-04-20	7.65	7.65	7.65	7.65	591,860
2021-04-19	7.35	7.65	7.40	7.65	1,511,170
2021-04-16	7.55	7.50	7.16	7.40	1,795,834
2021-04-15	7.70	7.65	7.55	7.55	1,508,684
2021-04-14	7.76	7.85	7.70	7.80	1,400,403
2021-04-13	7.85	8.02	7.80	8.02	2,336,177
2021-04-12	8.02	8.20	7.80	7.80	2,795,644
2021-04-09	7.60	8.05	7.50	7.95	3,181,407
2021-04-08	7.35	7.65	7.52	7.60	2,350,464
2021-04-07	6.90	7.34	6.90	7.34	1,373,032
2021-04-06	6.80	7.05	6.80	7.05	1,703,766
2021-04-01	7.20	7.20	6.70	6.95	2,062,544
2021-03-31	6.75	7.10	6.85	6.85	1,652,742
2021-03-30	6.75	7.00	6.56	6.75	607,919
2021-03-29	6.85	6.85	6.65	6.75	1,263,107
2021-03-26	6.30	6.75	6.30	6.75	2,658,576
2021-03-25	6.70	6.50	6.20	6.50	672,166
2021-03-24	6.95	6.82	6.64	6.82	844,050
2021-03-23	7.00	7.00	6.95	7.00	1,217,425
2021-03-22	7.00	7.10	7.10	6.90	510,097
2021-03-19	7.15	7.05	6.80	7.00	1,224,278
2021-03-18	6.80	7.02	6.80	7.02	1,160,609
2021-03-17	6.94	6.95	6.80	6.80	1,317,580
2021-03-16	6.75	6.85	6.60	6.85	492,180
2021-03-15	6.85	6.90	6.75	6.75	966,419
2021-03-12	7.05	6.80	6.80	6.85	262,230
2021-03-11	6.90	7.14	6.80	7.14	1,014,248
2021-03-10	6.30	6.86	6.40	6.86	2,278,291
2021-03-09	6.40	6.40	6.28	6.30	1,248,364
2021-03-08	6.40	6.40	6.20	6.40	1,783,511
2021-03-05	6.40	6.20	6.20	6.40	569,915
2021-03-04	6.60	6.60	6.35	6.40	608,405
2021-03-03	6.85	7.00	6.55	6.60	1,258,657
2021-03-02	6.90	7.10	6.85	6.85	1,004,826
2021-03-01	6.60	7.00	6.90	6.90	3,093,457
2021-02-26	6.45	6.80	6.00	6.80	3,465,073
2021-02-25	6.50	6.78	6.05	6.78	4,406,504
2021-02-24	6.80	6.90	6.60	6.55	2,929,062
2021-02-23	6.95	7.05	6.64	6.70	4,179,155
2021-02-22	7.40	7.40	6.90	7.00	1,566,913
2021-02-19	7.30	7.46	7.25	7.30	1,863,377
2021-02-18	7.60	7.70	7.05	7.25	2,966,755
2021-02-17	8.25	8.44	7.70	7.70	4,243,515
2021-02-16	7.85	8.02	8.00	8.02	6,051,491
2021-02-15	7.80	7.85	7.40	7.48	4,695,535
2021-02-12	7.42	7.90	7.42	7.75	3,412,596
2021-02-11	7.35	7.50	7.40	7.50	2,058,623
2021-02-10	7.50	7.50	7.30	7.50	1,794,681
2021-02-09	8.10	8.10	7.50	7.50	6,015,943
2021-02-08	7.40	7.70	7.38	7.70	9,566,462
2021-02-05	5.90	7.10	5.95	7.10	8,921,500
2021-02-04	5.90	5.90	5.90	5.90	1,182,030
2021-02-03	5.65	6.00	5.90	5.90	5,334,680
2021-02-02	5.65	5.65	5.50	5.65	955,394
2021-02-01	5.00	5.40	5.00	5.40	4,082,602
2021-01-29	5.52	5.52	5.20	5.25	4,918,591
2021-01-28	6.00	6.00	5.64	5.64	2,705,132
2021-01-27	6.00	6.20	5.86	5.86	2,262,980
2021-01-26	5.90	6.10	5.90	5.90	2,865,125
2021-01-25	5.88	6.00	5.75	5.90	4,083,722
2021-01-22	5.90	5.90	5.68	5.76	2,228,691
2021-01-21	6.00	6.00	5.55	5.90	7,726,641
2021-01-20	6.70	6.75	5.90	6.00	10,869,159
2021-01-19	7.00	7.50	6.70	6.70	10,290,852
2021-01-18	6.80	7.40	6.70	6.90	8,108,738
2021-01-15	6.00	6.90	6.00	6.60	10,872,203
2021-01-14	5.95	6.10	5.70	6.10	6,959,247
2021-01-13	6.20	6.35	5.55	5.90	10,554,643
2021-01-12	4.86	5.90	4.65	5.90	13,221,713
2021-01-11	4.50	4.70	4.40	4.65	7,874,080
2021-01-08	4.20	4.40	4.20	4.35	2,307,951
2021-01-07	4.50	4.50	4.30	4.30	1,991,536
2021-01-06	4.25	4.40	4.10	4.40	2,883,748
2021-01-05	4.25	4.30	4.23	4.23	2,109,920
2021-01-04	4.35	4.50	4.25	4.25	3,807,362
2020-12-31	4.40	4.60	4.35	4.35	823,695
2020-12-30	4.10	4.40	4.10	4.40	1,092,142
2020-12-29	4.00	4.10	3.95	4.10	1,899,599
2020-12-24	3.90	3.95	3.90	3.95	560,370
2020-12-23	3.90	4.00	3.90	4.00	5,169,541
2020-12-22	4.00	4.11	4.11	4.11	863,556
2020-12-21	4.28	4.28	4.10	4.10	2,749,855
2020-12-18	4.40	4.40	4.23	4.28	1,824,730
2020-12-17	4.35	4.57	4.35	4.40	1,194,542
2020-12-16	4.62	4.62	4.30	4.35	1,514,817
2020-12-15	4.31	5.00	4.15	4.50	3,701,255
2020-12-14	3.80	4.10	3.80	4.10	4,501,935
2020-12-11	3.80	3.80	3.75	3.80	1,041,593
2020-12-10	4.00	3.95	3.80	3.80	981,921
2020-12-09	3.93	4.00	3.95	4.00	1,501,266
2020-12-08	4.00	4.03	3.93	3.93	1,147,889
2020-12-07	4.00	4.50	3.90	4.00	5,827,896
2020-12-04	4.00	4.00	4.00	4.00	751,714
2020-12-03	4.10	4.10	3.95	4.10	1,225,782
2020-12-02	4.15	4.10	3.99	3.99	1,005,935
2020-12-01	4.20	4.20	4.10	4.15	1,338,677
2020-11-30	4.15	4.20	4.05	4.15	3,094,675
2020-11-27	4.40	4.60	4.10	4.15	4,759,321
2020-11-26	4.40	4.40	4.10	4.40	1,949,260
2020-11-25	4.15	4.45	4.30	4.45	2,168,671
2020-11-24	4.26	4.26	4.04	4.04	1,234,230
2020-11-23	3.83	4.10	4.04	4.05	1,988,643
2020-11-20	3.75	4.10	4.10	4.10	1,957,839
2020-11-19	3.65	3.90	3.65	3.90	1,326,565
2020-11-18	3.35	3.80	3.35	3.65	1,556,960
2020-11-17	3.36	3.36	3.25	3.35	969,320
2020-11-16	3.36	3.36	3.10	3.20	1,352,030
2020-11-13	3.10	3.25	3.20	3.20	470,499
2020-11-12	3.10	3.10	3.10	3.10	1,103,640
2020-11-11	3.00	3.20	3.10	3.10	649,602
2020-11-10	3.10	3.05	3.00	3.00	2,010,983
2020-11-09	3.10	3.10	3.10	3.10	581,968
2020-11-06	2.95	3.10	2.85	3.10	3,589,010
2020-11-05	3.10	3.05	3.05	3.05	1,954,726
2020-11-04	3.10	3.10	3.10	3.10	634,133
2020-11-03	3.25	3.10	3.10	3.05	987,965
2020-11-02	3.30	3.30	3.25	3.25	648,318
2020-10-30	3.30	3.31	3.25	3.30	1,861,902
2020-10-29	3.55	3.50	3.18	3.35	3,360,703
2020-10-28	3.65	3.60	3.55	3.55	604,990
2020-10-27	3.65	3.65	3.65	3.65	467,633
2020-10-26	3.70	3.70	3.65	3.65	1,510,841
2020-10-23	3.70	3.90	3.90	3.70	370,590
2020-10-22	3.75	3.75	3.65	3.70	816,478
2020-10-21	3.80	3.91	3.91	3.80	954,048
2020-10-20	3.90	3.90	3.80	3.80	890,235
2020-10-16	3.95	4.05	3.90	4.00	894,564
2020-10-15	4.10	4.10	3.90	3.95	2,809,125
2020-10-14	3.85	4.10	3.70	4.00	2,648,276
2020-10-13	3.65	3.85	3.65	3.85	1,100,135
2020-10-12	3.85	3.85	3.65	3.65	1,276,792
2020-10-09	3.90	3.90	3.80	3.85	1,089,918
2020-10-08	3.80	3.90	3.65	3.90	1,134,402
2020-10-07	3.80	3.70	3.70	3.70	413,434
2020-10-06	3.70	3.80	3.80	3.80	972,711
2020-10-05	3.70	3.70	3.63	3.70	1,639,495
2020-10-02	3.90	3.90	3.70	3.70	850,758
2020-10-01	3.85	4.00	3.90	3.90	964,485
2020-09-30	3.85	3.85	3.85	3.85	582,439
2020-09-29	3.85	4.00	3.85	3.85	1,080,372
2020-09-28	3.60	3.85	3.60	3.85	1,659,959
2020-09-25	3.65	3.60	3.60	3.60	1,297,193
2020-09-24	3.70	3.70	3.65	3.65	1,291,549
2020-09-23	3.98	3.75	3.75	3.75	8,243,393
2020-09-22	3.70	3.98	3.75	3.98	2,202,008
2020-09-21	3.90	3.70	3.70	3.70	1,633,335
2020-09-18	3.95	3.95	3.90	3.90	2,325,589
2020-09-17	3.95	3.95	3.95	3.95	2,609,237
2020-09-16	3.75	4.00	4.00	4.00	6,578,314
2020-09-15	3.95	4.08	3.75	3.75	3,389,437
2020-09-14	3.85	3.86	3.86	3.86	1,679,818
2020-09-11	3.97	3.97	3.85	3.85	2,071,355
2020-09-10	4.00	4.10	3.78	3.93	6,279,139
2020-09-09	3.90	4.15	3.90	3.93	37,057,067
2020-09-08	5.70	5.10	5.10	4.95	3,598,437
2020-09-07	5.05	5.90	4.90	5.70	4,333,974
2020-09-04	4.55	5.15	4.55	5.05	2,775,449
2020-09-03	4.95	4.90	4.45	4.55	4,634,821
2020-09-02	5.60	5.70	4.90	4.95	3,923,581
2020-09-01	6.15	6.15	5.70	5.70	2,378,325
2020-08-28	6.30	6.52	6.15	6.15	1,297,311
2020-08-27	6.35	6.35	6.15	6.30	1,838,428
2020-08-26	5.80	6.35	5.80	6.35	1,679,536
2020-08-25	6.40	6.40	5.75	5.80	2,106,514
2020-08-24	6.30	6.40	6.00	6.40	3,123,151
2020-08-21	6.65	6.32	5.90	6.30	5,625,531
2020-08-20	8.25	8.30	6.60	6.65	7,979,026
2020-08-19	6.70	8.40	8.02	8.20	17,454,590
2020-08-18	5.90	6.80	5.90	6.70	4,649,810
2020-08-17	5.65	6.20	5.80	5.90	5,532,106
2020-08-14	5.20	5.80	5.60	5.65	4,997,988
2020-08-13	4.70	5.02	5.00	5.20	1,952,351
2020-08-12	4.90	4.80	4.80	4.70	893,791
2020-08-11	4.95	5.30	4.90	4.90	2,334,671
2020-08-10	4.72	4.96	4.48	4.95	3,130,974
2020-08-07	4.30	4.72	4.72	4.45	1,409,832
2020-08-06	4.35	4.40	4.15	4.30	2,822,772
2020-08-05	3.80	4.63	3.80	4.35	5,288,588
2020-08-04	3.70	3.80	3.50	3.80	1,911,997
2020-08-03	3.60	3.70	3.60	3.70	1,125,174
2020-07-31	3.65	3.80	3.60	3.60	1,378,731
2020-07-30	3.80	3.80	3.70	3.80	455,532
2020-07-29	3.75	3.90	3.80	3.80	963,938
2020-07-28	4.05	4.05	3.70	3.75	1,582,825
2020-07-27	4.05	4.05	4.05	4.05	1,229,586
2020-07-24	4.20	4.20	4.05	4.05	1,584,182
2020-07-23	4.30	4.30	4.15	4.20	2,888,477
2020-07-22	4.35	4.22	4.22	4.20	1,176,492
2020-07-21	4.35	4.35	4.30	4.35	2,294,955
2020-07-20	4.25	4.65	4.20	3.95	5,746,480
2020-07-17	3.85	3.95	3.90	3.95	1,516,957
2020-07-16	3.55	3.85	3.55	3.85	2,184,679
2020-07-15	3.75	3.75	3.50	3.55	1,944,771
2020-07-14	3.25	3.90	3.25	3.70	5,793,828
2020-07-13	3.68	3.80	3.20	3.23	7,020,959
2020-07-10	4.15	3.80	3.65	3.68	4,225,334
2020-07-09	3.65	4.23	3.65	4.15	4,936,609
2020-07-08	4.35	4.35	3.50	3.65	8,858,631
2020-07-07	4.88	4.75	3.85	4.35	12,349,546
2020-07-06	3.70	4.80	4.20	4.88	32,406,169
2020-07-03	3.05	3.85	2.90	3.70	18,259,236
2020-07-02	3.15	3.05	2.80	2.90	7,962,428
2020-07-01	2.50	3.60	2.45	3.10	63,475,929
2020-06-30	2.00	2.20	2.05	2.00	4,583,254
2020-06-29	2.00	2.00	1.95	2.00	1,162,242
2020-06-26	2.05	2.05	2.05	2.05	423,576
2020-06-25	1.98	2.05	1.98	1.98	1,661,950
2020-06-24	1.95	1.98	1.90	1.95	667,115
2020-06-23	1.75	2.00	1.70	1.95	1,112,707
2020-06-22	1.60	1.75	1.60	1.75	764,023
2020-06-19	1.60	1.58	1.58	1.60	54,747
2020-06-18	1.60	1.60	1.58	1.60	126,515
2020-06-17	1.60	1.60	1.60	1.60	136,073
2020-06-16	1.63	1.60	1.60	1.60	175,355
2020-06-15	1.70	1.70	1.63	1.63	483,514
2020-06-12	1.75	1.75	1.70	1.70	653,524
2020-06-11	1.70	1.70	1.70	1.75	2,809,830
2020-06-10	1.65	1.73	1.65	1.70	1,350,895
2020-06-09	1.58	1.65	1.58	1.65	1,100,827
2020-06-08	1.53	1.58	1.53	1.58	1,385,135
2020-06-05	1.55	1.55	1.53	1.53	268,238
2020-06-04	1.58	1.58	1.53	1.55	730,219
2020-06-03	1.63	1.63	1.58	1.58	515,723
2020-06-02	1.63	1.63	1.63	1.63	157,578
2020-06-01	1.63	1.63	1.63	1.63	254,805
2020-05-29	1.63	1.63	1.63	1.65	607,466
2020-05-28	1.65	1.65	1.65	1.65	155,107
2020-05-27	1.68	1.59	1.59	1.68	943,039
2020-05-26	1.70	1.70	1.68	1.68	620,858
2020-05-22	1.70	1.70	1.70	1.70	208,473
2020-05-21	1.70	1.79	1.79	1.70	152,808
2020-05-20	1.70	1.70	1.70	1.70	491,416
2020-05-19	1.70	1.70	1.70	1.70	83,106
2020-05-18	1.70	1.70	1.60	1.70	966,599
2020-05-15	1.70	1.70	1.70	1.70	323,368
2020-05-14	1.58	1.68	1.58	1.68	637,617
2020-05-13	1.53	1.58	1.53	1.58	255,349
2020-05-12	1.53	1.53	1.53	1.53	43,047
2020-05-11	1.53	1.53	1.45	1.53	667,166
2020-05-07	1.53	1.60	1.60	1.53	910,747
2020-05-06	1.58	1.58	1.53	1.53	323,404
2020-05-05	1.58	1.58	1.58	1.58	522,520
2020-05-04	1.58	1.58	1.58	1.58	669,345
2020-05-01	1.58	1.58	1.58	1.58	227,946
2020-04-30	1.70	1.70	1.58	1.70	166,643
2020-04-29	1.70	1.70	1.70	1.70	228,200
2020-04-28	1.70	1.70	1.70	1.70	249,837
2020-04-27	1.70	1.70	1.70	1.70	877,484
2020-04-24	1.70	1.70	1.70	1.70	94,072
2020-04-23	1.70	1.70	1.70	1.70	260,841
2020-04-22	1.70	1.70	1.70	1.70	328,125
2020-04-21	1.75	1.75	1.65	1.70	535,501
2020-04-20	1.55	1.75	1.55	1.75	882,017
2020-04-17	1.50	1.55	1.50	1.55	227,066
2020-04-16	1.38	1.58	1.38	1.50	1,224,716
2020-04-15	1.80	1.80	1.80	1.80	44,769
2020-04-14	1.55	1.90	1.50	1.55	1,327,773
2020-04-09	1.58	1.58	1.55	1.55	479,567
2020-04-08	1.53	1.65	1.65	1.63	6,008,473
2020-04-07	1.35	1.53	1.20	1.20	5,074,094
2020-04-06	1.20	1.20	1.20	1.20	164,797
2020-04-03	1.20	1.20	1.20	1.20	90,000
2020-04-03	1.20	1.20	1.10	1.20	277,970
2020-04-02	1.20	1.20	1.20	1.20	3,604,509
2020-04-02	1.20	1.30	1.30	1.20	2,779,279
2020-04-01	1.15	1.20	1.20	1.20	328,713
2020-04-01	1.15	1.20	1.15	1.15	328,713
2020-03-31	1.05	1.15	1.05	1.05	729,694
2020-03-30	1.05	1.10	1.10	1.05	215,283
2020-03-27	1.20	1.10	1.10	1.20	1,273,005
2020-03-26	1.10	1.18	1.10	1.10	261,670
2020-03-25	1.08	1.10	1.08	1.08	787,606
2020-03-24	1.08	1.08	1.08	1.08	86,801
2020-03-23	1.05	1.05	1.00	1.10	290,619
2020-03-20	1.10	1.10	1.10	1.10	555,761
2020-03-19	1.10	1.10	1.10	1.10	279,268
2020-03-18	1.35	1.35	1.35	1.35	19,344
2020-03-17	1.35	1.35	1.35	1.35	257,200
2020-03-16	1.45	1.45	1.45	1.45	902,295
2020-03-13	1.45	1.45	1.45	1.43	913,715
2020-03-12	1.70	1.70	1.38	1.73	2,606,423
2020-03-11	1.63	1.73	1.63	1.63	577,839
2020-03-10	1.58	1.63	1.58	1.53	679,634
2020-03-09	1.45	1.45	1.45	1.60	595,228
2020-03-06	1.58	1.60	1.58	1.60	1,893,733
2020-03-05	1.75	1.75	1.63	1.75	1,790,957
2020-03-04	1.75	1.80	1.65	1.58	4,550,845
2020-03-03	1.40	1.48	1.40	1.25	3,335,683
2020-03-02	1.28	1.30	1.19	1.28	490,964
2020-02-28	1.23	1.28	1.23	1.25	3,579,057
2020-02-27	1.28	1.35	1.20	1.40	1,927,459
2020-02-26	1.45	1.45	1.40	1.45	423,524
2020-02-25	1.53	1.53	1.45	1.53	2,337,383
2020-02-24	1.65	1.65	1.53	1.65	1,608,241
2020-02-21	1.75	1.75	1.65	1.65	1,183,731
2020-02-20	1.68	1.80	1.75	1.73	903,088
2020-02-19	1.68	1.70	1.70	1.68	878,054
2020-02-18	1.68	1.68	1.68	1.68	395,016
2020-02-17	1.58	1.75	1.65	1.68	940,394
2020-02-14	1.58	1.58	1.58	1.58	810,078
2020-02-13	1.55	1.58	1.55	1.58	452,746
2020-02-12	1.53	1.60	1.55	1.55	1,514,693
2020-02-11	1.48	1.53	1.48	1.53	659,138
2020-02-10	1.48	1.50	1.50	1.48	274,237
2020-02-07	1.41	1.50	1.41	1.48	1,026,197
2020-02-06	1.40	1.45	1.38	1.45	899,098
2020-02-05	1.40	1.40	1.40	1.40	198,057
2020-02-04	1.43	1.43	1.40	1.40	1,865,026
2020-02-03	1.45	1.45	1.43	1.43	2,506,196
2020-01-31	1.45	1.45	1.45	1.45	309,803
2020-01-30	1.10	1.60	1.38	1.45	12,190,303
2020-01-29	1.70	1.70	1.70	1.70	128,658
2020-01-28	1.70	1.70	1.70	1.70	133,671
2020-01-27	1.70	1.70	1.70	1.70	216,537
2020-01-24	1.78	1.78	1.70	1.70	337,753
2020-01-23	1.80	1.80	1.78	1.78	316,426
2020-01-22	1.80	1.80	1.80	1.80	191,243
2020-01-21	1.80	1.80	1.80	1.80	189,790
2020-01-20	1.75	1.80	1.75	1.80	1,146,738
2020-01-17	1.75	1.75	1.75	1.75	468,283
2020-01-16	1.85	1.90	1.90	1.75	2,378,375
2020-01-15	1.88	1.88	1.80	1.85	167,531
2020-01-14	1.88	1.88	1.88	1.88	885,762
2020-01-13	1.88	1.77	1.77	1.88	425,038
2020-01-10	1.88	1.88	1.88	1.88	60,452
2020-01-09	1.88	1.88	1.88	1.88	267,596
2020-01-08	1.90	1.90	1.88	1.88	343,102
2020-01-07	1.93	1.93	1.90	1.90	974,499
2020-01-06	1.93	1.93	1.93	1.93	369,673
2020-01-03	1.93	1.93	1.93	1.93	701,796
2020-01-02	1.93	1.93	1.93	1.93	1,097,837
2019-12-31	1.93	1.93	1.93	1.93	330,296
2019-12-30	1.93	1.93	1.93	1.93	539,550
2019-12-27	1.90	1.93	1.80	1.93	234,927
2019-12-24	1.90	1.90	1.90	1.90	619,935
2019-12-23	1.90	1.90	1.90	1.90	55,362
2019-12-20	1.90	1.90	1.90	1.90	176,372
2019-12-19	1.90	1.90	1.90	1.90	140,603
2019-12-18	1.90	1.90	1.80	1.90	363,201
2019-12-17	1.90	1.80	1.80	1.90	1,051,954
2019-12-16	1.90	1.90	1.90	1.90	765,466
2019-12-13	1.90	1.90	1.90	1.90	528,985
2019-12-12	1.90	2.00	2.00	1.90	982,676
2019-12-11	1.93	1.93	1.85	1.90	325,323
2019-12-10	1.88	1.93	1.88	1.93	1,364,422
2019-12-09	1.88	1.88	1.80	1.88	351,640
2019-12-06	1.88	1.88	1.88	1.88	626,329
2019-12-05	1.90	1.90	1.88	1.90	414,252
2019-12-04	1.90	1.90	1.90	1.90	363,621
2019-12-03	1.95	1.95	1.90	1.90	888,357
2019-12-02	1.95	1.93	1.93	1.95	919,681
2019-11-29	1.85	1.95	1.85	1.95	1,094,460
2019-11-28	1.98	1.98	1.80	1.85	2,054,105
2019-11-27	2.10	2.10	2.00	2.03	2,021,497
2019-11-26	1.85	2.10	1.92	2.03	7,311,523
2019-11-25	1.60	1.88	1.60	1.85	1,328,862
2019-11-22	1.58	1.60	1.58	1.60	242,800
2019-11-21	1.45	1.58	1.45	1.58	1,596,409
2019-11-20	1.55	1.55	1.45	1.45	677,686
2019-11-19	1.55	1.55	1.55	1.55	851,317
2019-11-18	1.55	1.55	1.55	1.55	460,880
2019-11-15	1.58	1.58	1.55	1.55	199,365
2019-11-14	1.58	1.58	1.58	1.58	198,949
2019-11-13	1.58	1.58	1.58	1.58	361,547
2019-11-12	1.55	1.58	1.55	1.58	1,395,352
2019-11-11	1.55	1.55	1.55	1.55	271,269
2019-11-08	1.55	1.56	1.56	1.55	403,048
2019-11-07	1.55	1.55	1.55	1.55	186,794
2019-11-06	1.55	1.55	1.55	1.55	732,876
2019-11-05	1.65	1.65	1.50	1.55	1,015,143
2019-11-04	1.68	1.65	1.62	1.65	1,221,852
2019-11-01	1.45	1.75	1.45	1.68	4,904,191
2019-10-31	1.45	1.45	1.45	1.45	688,130
2019-10-30	1.45	1.45	1.40	1.45	92,661
2019-10-29	1.45	1.45	1.45	1.45	323,085
2019-10-28	1.45	1.45	1.45	1.45	783,199
2019-10-25	1.53	1.53	1.45	1.45	2,935,026
2019-10-24	1.40	1.65	1.40	1.53	7,692,904
2019-10-23	1.35	1.40	1.25	1.40	3,136,368
2019-10-22	1.40	1.45	1.35	1.35	6,389,222
2019-10-21	1.20	1.33	1.20	1.33	4,807,138
2019-10-18	1.13	1.20	1.13	1.20	5,252,324
2019-10-17	1.13	1.13	1.13	1.13	5,117,466
2019-10-16	1.13	1.13	1.13	1.13	870,026
2019-10-15	1.23	1.23	1.08	1.13	3,296,339
2019-10-14	1.13	1.13	1.13	1.13	872,303
2019-10-11	1.08	1.15	1.13	1.13	2,766,058
2019-10-10	1.12	1.13	0.98	1.12	13,130,431
2019-10-09	1.23	1.20	1.12	1.12	2,350,973
2019-10-08	1.23	1.23	1.23	1.23	740,281
2019-10-07	1.23	1.23	1.23	1.23	479,704
2019-10-04	1.23	1.23	1.18	1.23	11,395,873
2019-10-03	1.33	1.33	1.23	1.23	4,011,119
2019-10-02	1.33	1.35	1.33	1.33	3,106,579
2019-10-01	1.35	1.35	1.33	1.33	385,936
2019-09-30	1.35	1.35	1.33	1.33	641,833
2019-09-27	1.40	1.40	1.35	1.35	1,344,717
2019-09-26	1.41	1.41	1.35	1.40	544,857
2019-09-25	1.43	1.41	1.41	1.38	947,409
2019-09-24	1.43	1.48	1.48	1.43	291,813
2019-09-23	1.43	1.43	1.40	1.43	860,940
2019-09-20	1.48	1.48	1.43	1.43	2,495,162
2019-09-19	1.55	1.55	1.48	1.48	3,088,211
2019-09-18	1.68	1.68	1.63	1.63	1,225,258
2019-09-17	1.73	1.73	1.73	1.73	75,700
2019-09-16	1.73	1.73	1.73	1.73	212,719
2019-09-13	1.73	1.73	1.73	1.73	445,278
2019-09-12	1.73	1.73	1.73	1.73	48,205
2019-09-11	1.73	1.73	1.73	1.73	492,844
2019-09-10	1.73	1.73	1.70	1.73	680,617
2019-09-09	1.73	1.73	1.73	1.73	204,267
2019-09-06	1.73	1.73	1.73	1.73	1,507,410
2019-09-05	1.70	1.73	1.70	1.73	166,962
2019-09-04	1.83	1.83	1.68	1.70	2,169,969
2019-09-03	1.68	1.68	1.68	1.68	1,670,163
2019-09-02	1.78	1.78	1.68	1.68	1,609,627
2019-08-30	1.83	1.83	1.78	1.83	825,260
2019-08-29	1.85	1.85	1.85	1.85	1,010,306
2019-08-28	1.80	1.85	1.80	1.85	1,785,068
2019-08-27	1.80	1.80	1.80	1.80	162,400
2019-08-23	1.80	1.80	1.80	1.80	966,909
2019-08-22	1.78	1.80	1.78	1.80	774,992
2019-08-21	1.78	1.78	1.78	1.78	480,349
2019-08-20	1.78	1.78	1.78	1.78	506,468
2019-08-19	1.78	1.78	1.78	1.78	1,077,658
2019-08-16	1.78	1.80	1.75	1.78	155,234
2019-08-15	1.78	1.78	1.78	1.78	129,407
2019-08-14	1.75	1.78	1.75	1.78	731,175
2019-08-13	1.80	1.80	1.75	1.75	758,861
2019-08-12	1.68	1.80	1.68	1.80	1,830,458
2019-08-09	1.43	1.68	1.43	1.68	6,931,879
2019-08-08	1.43	1.43	1.43	1.43	230,096
2019-08-07	1.40	1.43	1.40	1.43	385,354
2019-08-06	1.43	1.43	1.38	1.40	232,090
2019-08-05	1.43	1.45	1.43	1.43	673,147
2019-08-02	1.45	1.45	1.43	1.43	203,645
2019-08-01	1.45	1.48	1.45	1.45	899,163
2019-07-31	1.43	1.45	1.43	1.45	837,295
2019-07-30	1.53	1.50	1.50	1.43	2,389,200
2019-07-29	1.53	1.53	1.53	1.53	844,359
2019-07-26	1.53	1.53	1.50	1.53	1,419,184
2019-07-25	1.63	1.63	1.53	1.53	1,012,725
2019-07-24	1.64	1.64	1.63	1.63	498,648
2019-07-23	1.65	1.65	1.63	1.63	1,714,301
2019-07-22	1.70	1.70	1.65	1.65	1,385,664
2019-07-19	1.70	1.70	1.70	1.70	870,256
2019-07-18	1.70	1.70	1.70	1.70	1,166,626
2019-07-17	1.65	1.70	1.65	1.70	1,295,366
2019-07-16	1.65	1.65	1.65	1.65	607,942
2019-07-15	1.63	1.65	1.63	1.65	1,194,354
2019-07-12	1.68	1.68	1.63	1.63	1,873,141
2019-07-11	1.68	1.80	1.68	1.68	6,518,952
2019-07-10	1.95	1.95	1.95	1.95	235,401
2019-07-09	1.95	1.95	1.95	1.95	733,428
2019-07-08	1.93	2.00	2.00	1.95	1,622,605
2019-07-05	1.90	1.95	1.90	1.95	1,882,778
2019-07-04	1.90	1.93	1.90	1.90	1,515,750
2019-07-03	1.90	2.00	2.00	1.90	409,014
2019-07-02	2.00	2.00	2.00	1.90	650,430
2019-07-01	1.90	1.90	1.90	1.90	758,343
2019-06-28	1.90	1.90	1.90	1.90	224,083
2019-06-27	1.90	1.90	1.88	1.90	1,401,126
2019-06-26	1.90	1.90	1.88	1.90	1,441,152
2019-06-25	1.93	1.93	1.90	1.90	185,261
2019-06-24	1.88	1.93	1.88	1.93	1,956,551
2019-06-21	1.95	1.95	1.93	1.95	2,492,653
2019-06-20	2.05	2.05	1.93	1.95	849,126
2019-06-19	2.05	2.05	2.05	2.05	553,022
2019-06-18	2.05	2.05	2.05	2.05	198,749
2019-06-17	2.15	2.15	2.05	2.05	1,477,456
2019-06-14	2.05	2.05	2.03	2.03	1,236,678
2019-06-13	1.98	2.05	1.93	2.05	2,964,175
2019-06-12	1.98	2.00	1.98	1.98	1,975,233
2019-06-11	1.98	2.02	2.02	1.98	872,017
2019-06-10	1.95	2.03	1.98	1.98	1,447,311
2019-06-07	1.95	2.00	1.95	1.98	6,083,688
2019-06-06	2.03	2.00	1.95	1.95	1,590,812
2019-06-05	1.93	2.00	2.00	2.03	1,310,272
2019-06-04	2.03	2.03	1.93	1.93	2,282,655
2019-06-03	2.03	2.05	2.03	2.03	1,220,233
2019-05-31	2.03	2.05	2.03	2.03	1,434,751
2019-05-30	2.03	2.05	2.03	2.03	980,021
2019-05-29	2.13	2.13	2.03	2.03	2,149,572
2019-05-28	2.13	2.15	2.13	2.13	4,475,293
2019-05-24	2.28	2.28	2.08	2.13	11,008,970
2019-05-23	2.03	2.68	2.00	2.30	24,491,235
2019-05-22	2.00	2.03	2.00	2.03	1,067,117
2019-05-21	2.03	2.03	2.00	2.00	1,270,345
2019-05-20	2.03	2.05	2.03	2.03	1,357,137
2019-05-17	2.03	2.05	2.03	2.03	1,128,379
2019-05-16	2.03	2.03	1.98	2.03	2,689,993
2019-05-15	2.03	2.15	1.98	2.03	7,807,508
2019-05-14	2.15	2.15	2.03	2.03	2,892,198
2019-05-13	2.15	2.15	2.15	2.15	2,380,380
2019-05-10	2.20	2.20	2.15	2.15	3,329,801
2019-05-09	2.18	2.20	2.15	2.20	2,855,969
2019-05-08	2.15	2.25	2.15	2.18	4,083,065
2019-05-07	2.18	2.25	2.15	2.15	6,101,795
2019-05-03	2.13	2.18	2.10	2.18	4,161,192
2019-05-02	2.23	2.28	2.13	2.13	6,913,769
2019-05-01	2.05	2.10	2.05	2.08	1,891,043
2019-04-30	2.10	2.10	2.05	2.05	1,599,020
2019-04-29	2.08	2.18	2.08	2.10	2,514,102
2019-04-26	2.18	2.18	2.08	2.08	5,686,992
2019-04-25	2.03	2.18	2.03	2.13	11,618,858
2019-04-24	1.88	2.03	1.88	2.03	5,938,021

Share	Price	Change
Filtronic (FTC)	47.50	43.94%
Angle (AGL)	16.50	34.69%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.85	17.24%
Kazera Global (KZG)	0.75	15.38%

Share	Price	Change
Indus Gas (INDI)	30.00	-39.39%
Ironveld (IRON)	0.0665	-30%
Srt Marine Sys. (SRT)	21.00	-12.5%
Oriole (ORR)	0.30	-11.76%
Bluejay (JAY)	0.265	-10.17%

Share	Price	Volume
88 Energy (88E)	0.1675	461,486,432
Tower Resources (TRP)	0.0215	404,789,600
Supply@me Cap (SYME)	0.027	347,352,883
Baron Oil (BOIL)	0.065	228,817,126
Lloyds (LLOY)	52.04	161,671,071