IQE Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-17	30.00	30.70	29.45	29.65	4,921,835
2024-04-16	31.80	31.80	29.80	30.40	5,915,521
2024-04-15	29.40	32.55	27.65	31.90	11,112,170
2024-04-12	28.05	31.10	27.45	28.85	14,048,594
2024-04-11	27.00	28.45	25.60	28.45	9,801,572
2024-04-10	22.00	27.70	21.70	25.75	40,151,352
2024-04-09	19.66	20.00	19.32	20.00	4,451,469
2024-04-08	20.00	20.00	19.16	19.78	4,495,855
2024-04-05	18.50	19.92	18.10	19.62	6,557,818
2024-04-04	20.30	20.30	18.70	18.80	7,276,752
2024-04-03	20.25	20.25	19.10	20.10	4,976,248
2024-04-02	21.05	21.20	19.50	19.80	6,705,437
2024-04-01	21.00	21.00	21.00	21.00	0
2024-03-29	21.00	21.00	21.00	21.00	0
2024-03-28	21.60	21.60	20.65	21.00	2,759,332
2024-03-27	22.25	22.25	21.40	21.60	839,704
2024-03-26	22.50	23.00	21.80	22.15	2,121,905
2024-03-25	22.00	22.50	21.50	22.10	2,676,106
2024-03-22	22.25	22.25	21.55	21.80	565,937
2024-03-21	21.10	22.45	21.10	22.20	1,279,405
2024-03-20	21.20	21.50	21.05	21.05	1,330,183
2024-03-19	21.85	22.00	20.50	21.20	2,081,115
2024-03-18	21.55	21.60	20.85	20.95	3,084,840
2024-03-15	22.15	22.35	20.60	21.45	3,670,682
2024-03-14	22.55	23.10	22.10	22.30	1,358,035
2024-03-13	22.55	22.80	22.00	22.40	1,329,412
2024-03-12	22.50	23.00	21.80	22.30	2,186,985
2024-03-11	24.05	24.10	22.70	22.80	2,400,592
2024-03-08	25.00	25.30	24.10	24.35	2,752,705
2024-03-07	24.20	24.90	24.20	24.60	1,837,179
2024-03-06	23.05	24.40	22.60	24.25	1,484,792
2024-03-05	22.00	23.40	22.00	23.15	1,906,788
2024-03-04	22.10	22.60	21.75	22.15	32,578,409
2024-03-01	21.00	22.00	20.00	22.00	42,266,284
2024-02-29	25.25	25.25	21.15	21.40	5,825,922
2024-02-28	23.80	24.10	23.00	23.90	1,241,586
2024-02-27	23.35	23.70	22.90	23.50	979,815
2024-02-26	23.00	23.70	22.70	23.40	1,023,238
2024-02-23	25.00	25.00	23.15	24.00	1,290,932
2024-02-22	24.00	24.50	22.70	24.05	3,211,395
2024-02-21	24.80	24.80	22.75	23.00	890,399
2024-02-20	23.90	24.40	23.80	24.20	1,219,172
2024-02-19	24.45	24.60	23.95	24.60	858,900
2024-02-16	23.75	25.80	23.75	24.65	1,942,836
2024-02-15	23.80	25.10	23.80	24.90	3,451,629
2024-02-14	23.60	24.60	23.20	23.90	1,655,613
2024-02-13	24.40	24.70	23.70	24.10	1,446,642
2024-02-12	24.05	25.65	24.05	24.70	4,661,968
2024-02-09	22.85	25.45	22.85	24.70	10,157,983
2024-02-08	21.50	22.85	21.35	22.85	2,838,002
2024-02-07	21.80	21.80	20.55	21.05	2,261,150
2024-02-06	20.75	20.75	19.84	20.50	1,112,900
2024-02-05	20.00	20.85	19.58	20.35	4,897,371
2024-02-02	20.40	20.85	19.84	20.00	2,055,968
2024-02-01	19.80	20.25	19.64	20.10	17,244,707
2024-01-31	20.75	20.90	19.86	20.00	1,904,146
2024-01-30	20.50	20.90	20.35	20.60	10,559,274
2024-01-29	21.20	21.25	20.30	20.55	2,877,890
2024-01-26	22.50	22.50	21.05	21.35	4,063,523
2024-01-25	22.00	22.00	21.10	22.00	1,529,939
2024-01-24	20.55	21.60	20.40	21.60	2,214,521
2024-01-23	20.45	20.70	20.15	20.35	1,670,196
2024-01-22	20.55	21.15	20.40	20.60	2,813,428
2024-01-19	21.45	21.45	20.00	20.50	2,576,584
2024-01-18	20.00	20.10	19.72	19.92	1,557,257
2024-01-17	20.50	20.50	19.38	19.62	1,742,286
2024-01-16	19.50	20.95	19.48	20.10	7,432,938
2024-01-15	21.20	21.20	18.84	19.00	2,657,692
2024-01-12	20.05	20.15	19.34	19.50	1,668,617
2024-01-11	21.00	21.00	19.72	19.86	1,897,940
2024-01-10	22.00	22.00	20.30	20.55	1,604,148
2024-01-09	20.80	21.05	20.20	20.80	1,106,018
2024-01-08	21.30	21.30	20.45	20.80	1,826,118
2024-01-05	20.30	21.15	20.10	20.90	2,482,610
2024-01-04	22.00	22.00	20.15	20.95	3,468,192
2024-01-03	22.45	22.50	20.80	21.20	3,710,747
2024-01-02	25.00	25.00	22.80	23.00	1,534,037
2024-01-01	24.50	24.50	24.50	24.50	0
2023-12-29	23.80	24.50	23.75	24.50	849,134
2023-12-28	23.90	24.15	23.65	23.90	745,167
2023-12-27	23.90	24.30	23.85	24.15	1,099,006
2023-12-26	23.60	23.60	23.60	23.60	0
2023-12-25	23.60	23.60	23.60	23.60	0
2023-12-22	24.00	24.30	23.60	23.60	1,179,494
2023-12-21	23.00	24.15	23.00	24.00	2,449,363
2023-12-20	24.00	24.00	22.75	23.30	800,015
2023-12-19	24.00	24.00	22.70	22.95	503,329
2023-12-18	24.00	24.00	22.15	22.50	1,415,166
2023-12-15	23.50	23.75	22.70	23.10	1,017,863
2023-12-14	22.50	23.60	22.50	23.55	6,735,098
2023-12-13	22.40	22.40	21.45	22.00	4,612,847
2023-12-12	22.50	22.50	21.35	21.65	1,602,713
2023-12-11	21.35	22.25	21.35	21.90	1,825,248
2023-12-08	22.10	22.10	20.55	21.35	1,375,070
2023-12-07	22.50	22.50	20.60	20.75	1,334,022
2023-12-06	20.50	21.50	20.50	21.15	3,614,792
2023-12-05	21.00	21.00	20.20	20.35	650,388
2023-12-04	21.00	21.65	20.50	20.50	1,287,456
2023-12-01	21.35	21.35	19.98	20.40	926,718
2023-11-30	21.00	21.75	19.76	20.10	5,176,348
2023-11-29	19.00	21.60	19.00	20.85	4,096,760
2023-11-28	19.54	19.70	19.06	19.20	380,735
2023-11-27	19.84	19.94	19.40	19.72	944,084
2023-11-24	19.54	19.84	19.32	19.72	513,950
2023-11-23	20.25	20.25	19.42	19.48	783,815
2023-11-22	19.48	20.35	19.46	19.74	1,877,607
2023-11-21	20.30	20.45	19.06	19.06	2,489,583
2023-11-20	20.25	21.15	20.25	20.50	3,598,575
2023-11-17	19.90	20.85	19.56	20.50	15,137,432
2023-11-16	20.65	20.65	19.16	19.36	2,903,151
2023-11-15	19.50	20.60	19.06	19.28	4,306,975
2023-11-14	19.00	19.40	17.94	19.02	4,964,966
2023-11-13	19.02	19.02	17.66	18.20	3,082,038
2023-11-10	17.36	19.00	17.36	17.66	4,394,642
2023-11-09	17.28	20.65	17.00	18.04	7,685,959
2023-11-08	16.40	17.30	16.20	17.18	2,634,815
2023-11-07	15.54	16.38	15.54	15.92	1,960,369
2023-11-06	15.04	15.68	15.04	15.64	2,016,766
2023-11-03	15.60	15.60	14.92	15.42	1,533,296
2023-11-02	14.78	15.42	14.78	14.96	2,048,418
2023-11-01	12.32	14.80	12.32	14.50	5,225,859
2023-10-31	14.46	14.76	13.60	13.64	3,118,156
2023-10-30	15.18	15.38	14.00	14.66	2,096,514
2023-10-27	14.30	14.78	14.22	14.66	1,569,666
2023-10-26	14.40	14.52	13.92	14.00	3,075,749
2023-10-25	15.36	15.40	14.26	14.44	3,358,191
2023-10-24	16.00	16.06	15.10	15.12	1,924,568
2023-10-23	16.30	16.50	15.56	15.94	1,857,736
2023-10-20	15.52	17.02	15.52	16.48	2,929,755
2023-10-19	16.30	16.64	16.06	16.42	1,046,663
2023-10-18	15.74	17.24	15.56	15.96	2,431,820
2023-10-17	16.74	16.74	15.52	15.96	1,163,499
2023-10-16	16.50	16.50	15.90	16.02	1,218,957
2023-10-13	17.22	17.22	16.12	16.28	530,538
2023-10-12	17.76	17.90	17.02	17.34	733,788
2023-10-11	15.60	18.24	15.60	17.40	2,625,795
2023-10-10	15.98	16.80	15.88	16.66	3,712,286
2023-10-09	15.66	16.10	15.48	15.70	2,168,894
2023-10-06	16.20	16.32	15.64	15.98	1,987,121
2023-10-05	16.08	16.44	15.86	16.04	1,466,383
2023-10-04	16.62	16.62	15.64	16.28	5,402,638
2023-10-03	16.90	17.10	16.22	16.22	2,431,216
2023-10-02	17.50	17.84	16.70	16.80	1,355,368
2023-09-29	17.82	17.96	17.44	17.50	1,317,354
2023-09-28	17.26	17.70	17.26	17.60	2,831,951
2023-09-27	17.62	17.90	17.02	17.20	1,200,429
2023-09-26	18.00	18.70	17.44	17.74	3,384,748
2023-09-25	18.20	18.30	17.64	17.98	1,483,165
2023-09-22	19.00	19.00	17.88	18.08	4,452,083
2023-09-21	17.80	18.76	17.80	18.20	1,743,649
2023-09-20	18.52	19.02	18.26	18.34	2,595,153
2023-09-19	18.76	19.00	18.22	18.22	14,543,721
2023-09-18	18.78	18.94	18.48	18.94	7,311,197
2023-09-15	19.00	19.58	18.06	18.96	7,545,041
2023-09-14	17.96	18.40	17.90	18.10	14,180,058
2023-09-13	16.98	18.20	16.96	18.10	7,046,755
2023-09-12	16.10	17.60	15.60	17.00	6,534,630
2023-09-11	16.86	16.96	16.26	16.46	2,634,661
2023-09-08	16.80	17.34	16.62	16.90	1,480,452
2023-09-07	17.04	17.24	16.58	16.74	1,957,675
2023-09-06	17.26	17.46	16.92	17.00	1,196,530
2023-09-05	18.12	18.28	17.16	17.18	1,585,893
2023-09-04	18.50	18.68	18.00	18.12	3,485,621
2023-09-01	18.96	19.18	18.38	18.44	3,269,095
2023-08-31	18.42	19.24	18.16	18.94	3,958,336
2023-08-30	17.48	18.38	17.40	18.18	2,530,963
2023-08-29	18.50	18.50	17.12	17.50	1,544,788
2023-08-28	17.08	17.08	17.08	17.08	0
2023-08-25	17.02	17.46	16.78	17.08	1,564,864
2023-08-24	17.58	18.00	16.96	17.00	3,202,653
2023-08-23	17.74	17.74	17.32	17.58	1,191,751
2023-08-22	17.62	18.00	17.54	17.54	752,463
2023-08-21	18.06	18.14	17.84	17.96	497,365
2023-08-18	17.98	18.22	17.50	18.00	763,376
2023-08-17	18.56	18.64	17.82	17.94	1,229,078
2023-08-16	18.78	19.00	18.00	18.50	1,652,629
2023-08-15	18.60	18.60	18.10	18.16	1,364,669
2023-08-14	18.94	19.08	18.56	18.86	1,094,968
2023-08-11	19.14	19.24	18.90	19.14	485,362
2023-08-10	19.02	19.24	18.66	18.96	3,329,428
2023-08-09	18.50	19.70	18.50	19.06	1,336,737
2023-08-08	19.00	19.42	18.84	19.10	2,759,044
2023-08-07	19.30	20.00	19.24	19.40	1,674,343
2023-08-04	19.48	19.74	19.20	19.40	2,293,120
2023-08-03	20.85	20.85	19.30	19.36	1,686,319
2023-08-02	19.72	20.20	19.18	19.78	3,391,987
2023-08-01	19.82	20.25	19.50	19.64	9,717,478
2023-07-31	20.25	20.35	19.60	19.78	1,936,627
2023-07-28	21.00	21.00	19.86	20.00	3,514,665
2023-07-27	20.60	20.95	20.45	20.75	2,450,653
2023-07-26	19.90	21.05	19.50	20.10	4,400,309
2023-07-25	20.05	20.30	19.56	20.05	2,090,019
2023-07-24	20.20	20.50	19.82	20.00	2,098,705
2023-07-21	20.50	20.70	20.20	20.50	1,527,613
2023-07-20	20.80	21.25	20.30	20.55	2,572,873
2023-07-19	20.10	21.40	20.10	21.00	8,424,919
2023-07-18	20.75	21.05	20.25	20.50	2,420,734
2023-07-17	20.90	20.95	19.94	20.60	7,550,878
2023-07-14	21.10	21.65	20.90	21.45	2,826,879
2023-07-13	20.85	21.15	20.65	21.15	1,531,198
2023-07-12	19.76	20.90	19.72	20.90	2,125,975
2023-07-11	20.00	20.25	19.48	19.50	1,428,867
2023-07-10	20.05	20.70	19.60	19.94	2,626,165
2023-07-07	19.62	20.10	19.50	20.10	2,590,958
2023-07-06	20.55	20.60	19.36	19.46	2,602,247
2023-07-05	20.85	21.15	20.45	20.60	2,510,586
2023-07-04	19.78	21.25	19.78	20.90	1,623,871
2023-07-03	20.95	21.40	20.90	21.40	860,374
2023-06-30	21.60	21.60	21.15	21.25	1,212,278
2023-06-29	21.90	21.90	20.85	21.55	2,633,552
2023-06-28	18.86	22.10	18.86	21.70	5,444,055
2023-06-27	19.38	19.38	18.84	19.34	1,827,258
2023-06-26	18.22	19.42	18.22	19.08	3,901,043
2023-06-23	19.02	19.38	18.28	18.60	4,030,561
2023-06-22	19.08	19.08	18.36	18.80	5,236,904
2023-06-21	19.88	19.92	18.92	19.08	3,701,864
2023-06-20	20.00	20.80	19.70	19.80	3,467,710
2023-06-19	21.50	21.50	20.50	20.95	1,979,849
2023-06-16	21.00	22.00	21.00	21.25	2,128,105
2023-06-15	21.00	21.65	20.90	21.35	2,768,798
2023-06-14	21.80	21.80	21.20	21.40	1,276,200
2023-06-13	22.00	22.75	21.50	21.80	1,967,392
2023-06-12	21.10	22.05	21.00	21.90	2,107,917
2023-06-09	20.80	21.35	20.40	21.15	2,115,541
2023-06-08	20.40	21.20	20.00	20.80	2,677,348
2023-06-07	21.35	21.35	20.05	20.60	7,161,301
2023-06-06	21.50	21.75	21.20	21.55	3,218,154
2023-06-05	21.60	21.90	21.40	21.65	1,940,708
2023-06-02	21.25	21.80	20.25	21.50	2,986,740
2023-06-01	21.10	22.00	20.55	20.65	3,671,526
2023-05-31	23.05	23.45	22.15	22.20	3,297,042
2023-05-30	23.25	24.15	22.75	22.85	3,081,585
2023-05-29	23.50	23.50	23.50	23.50	0
2023-05-26	23.85	23.85	22.85	23.50	2,632,661
2023-05-25	22.75	24.75	22.60	24.10	3,592,736
2023-05-24	23.70	23.70	22.55	23.00	1,805,750
2023-05-23	24.50	24.50	23.15	23.50	3,187,618
2023-05-22	23.75	24.50	23.10	24.30	3,599,015
2023-05-19	21.00	24.50	21.00	23.50	9,400,998
2023-05-18	20.70	21.10	19.90	20.75	17,604,400
2023-05-17	23.70	23.80	23.25	23.50	919,341
2023-05-16	24.20	24.20	23.60	23.75	893,180
2023-05-15	23.80	24.35	23.70	23.90	2,826,006
2023-05-12	24.30	24.30	23.40	23.80	2,465,944
2023-05-11	23.75	24.35	23.20	23.75	2,346,874
2023-05-10	25.10	25.20	23.80	24.10	2,736,209
2023-05-09	25.30	25.40	24.35	25.15	1,331,783
2023-05-08	25.20	25.20	25.20	25.20	0
2023-05-05	24.65	25.30	24.40	25.20	1,408,478
2023-05-04	24.65	24.65	23.90	24.35	1,168,181
2023-05-03	24.20	24.85	23.80	24.65	2,719,779
2023-05-02	25.20	25.80	23.85	24.20	1,690,053
2023-05-01	24.70	24.70	24.70	24.70	0
2023-04-28	24.60	25.35	24.00	24.70	2,027,692
2023-04-27	25.65	25.70	24.60	24.75	1,556,451
2023-04-26	25.55	25.90	25.25	25.65	2,447,870
2023-04-25	27.00	27.00	25.25	25.75	2,454,291
2023-04-24	27.35	27.35	25.75	26.25	1,059,465
2023-04-21	25.50	26.20	25.20	26.05	2,472,546
2023-04-20	26.30	26.70	25.00	25.70	2,870,714
2023-04-19	25.95	26.00	25.05	25.05	1,729,950
2023-04-18	25.65	25.85	25.00	25.85	2,159,062
2023-04-17	25.55	25.55	23.90	24.65	1,461,024
2023-04-14	23.60	24.75	23.60	24.00	1,568,723
2023-04-13	24.00	24.35	23.60	24.00	2,026,378
2023-04-12	25.10	25.10	23.60	24.00	3,508,753
2023-04-11	24.75	27.20	24.75	25.05	1,796,634
2023-04-10	24.80	24.80	24.80	24.80	0
2023-04-07	24.80	24.80	24.80	24.80	0
2023-04-06	24.50	25.25	24.00	24.80	2,134,651
2023-04-05	26.00	26.35	24.50	24.70	3,702,177
2023-04-04	26.75	26.75	25.80	26.30	2,530,788
2023-04-03	26.80	27.05	26.20	26.60	3,925,199
2023-03-31	26.50	27.55	26.50	27.10	1,925,187
2023-03-30	26.85	27.50	26.80	27.50	2,045,890
2023-03-29	26.65	27.40	26.35	26.85	2,117,414
2023-03-28	26.65	27.10	26.30	26.65	2,639,492
2023-03-27	26.90	27.80	26.35	26.65	4,575,107
2023-03-24	27.00	27.70	25.95	26.25	3,338,083
2023-03-23	27.30	27.80	26.75	27.00	1,380,041
2023-03-22	25.70	27.50	25.70	27.30	1,464,434
2023-03-21	26.95	27.70	26.30	27.00	3,511,723
2023-03-20	26.00	26.95	25.30	26.95	4,221,778
2023-03-17	26.50	27.55	26.00	26.50	3,166,536
2023-03-16	25.55	26.80	25.50	26.65	3,951,304
2023-03-15	26.60	28.15	24.90	25.30	6,802,794
2023-03-14	26.05	28.30	25.85	28.30	3,519,087
2023-03-13	27.40	27.95	25.75	26.05	11,268,350
2023-03-10	29.80	29.80	26.10	27.85	14,898,853
2023-03-09	34.50	37.65	29.00	29.00	25,945,366
2023-03-08	46.65	47.90	46.20	46.75	1,343,966
2023-03-07	51.00	51.00	46.35	46.65	3,104,498
2023-03-06	50.00	50.00	47.60	49.00	2,990,474
2023-03-03	47.30	48.35	47.15	47.90	1,107,853
2023-03-02	49.00	49.00	47.00	47.55	1,560,455
2023-03-01	47.10	48.05	46.85	47.80	922,780
2023-02-28	47.00	47.30	46.10	47.00	1,690,909
2023-02-27	45.60	47.45	44.00	47.00	2,351,084
2023-02-24	47.90	48.05	44.60	45.30	5,184,835
2023-02-23	46.80	48.45	46.80	47.90	919,857
2023-02-22	48.00	48.30	46.20	46.75	2,771,720
2023-02-21	48.65	49.15	47.75	48.05	1,115,000
2023-02-20	47.85	48.90	47.40	48.60	1,569,526
2023-02-17	49.00	49.40	47.75	47.85	1,284,903
2023-02-16	49.00	49.95	48.80	49.45	711,027
2023-02-15	48.10	49.15	47.85	48.85	1,383,583
2023-02-14	48.15	49.40	47.20	48.00	1,174,417
2023-02-13	50.10	50.10	48.15	48.15	1,386,409
2023-02-10	49.95	50.20	48.70	49.30	1,358,016
2023-02-09	50.40	51.00	49.80	50.00	1,324,153
2023-02-08	49.50	50.70	49.50	50.40	3,210,215
2023-02-07	52.00	52.00	49.15	49.30	1,547,336
2023-02-06	50.90	51.10	49.80	50.60	977,489
2023-02-03	52.00	52.00	49.95	50.90	1,261,799
2023-02-02	49.60	51.30	49.30	50.70	2,273,532
2023-02-01	47.65	48.70	47.00	48.35	2,410,885
2023-01-31	47.55	47.95	46.00	47.50	1,716,405
2023-01-30	49.35	49.35	46.15	47.10	1,531,396
2023-01-27	47.30	48.10	46.75	47.25	2,554,365
2023-01-26	46.50	48.15	46.50	47.45	1,956,198
2023-01-25	47.65	47.85	45.90	46.50	1,854,157
2023-01-24	47.05	48.30	46.55	47.65	1,740,803
2023-01-23	45.25	47.20	45.25	47.05	1,762,265
2023-01-20	45.00	46.20	44.55	45.30	1,481,617
2023-01-19	45.80	45.90	44.40	45.00	2,201,385
2023-01-18	47.05	47.05	45.15	45.80	2,482,848
2023-01-17	47.40	49.90	45.80	46.30	4,814,756
2023-01-16	51.60	53.00	46.50	48.85	16,922,065
2023-01-13	58.30	60.80	58.30	59.90	2,515,549
2023-01-12	57.30	58.40	56.50	58.30	1,743,467
2023-01-11	54.00	57.60	54.00	57.20	3,866,340
2023-01-10	54.00	54.00	51.60	54.00	2,173,024
2023-01-09	52.90	52.90	51.70	52.40	4,308,940
2023-01-06	50.20	52.30	49.80	51.80	2,282,182
2023-01-05	50.40	51.00	49.15	50.20	2,268,604
2023-01-04	50.70	51.20	49.60	50.40	1,277,933
2023-01-03	49.65	51.20	49.65	50.20	1,593,701
2023-01-02	49.65	49.65	49.65	49.65	0
2022-12-30	50.50	50.70	49.65	49.65	513,076
2022-12-29	50.00	50.80	48.70	50.40	2,660,311
2022-12-28	48.80	49.40	48.05	48.85	1,925,785
2022-12-27	48.80	48.80	48.80	48.80	0
2022-12-26	48.80	48.80	48.80	48.80	0
2022-12-23	50.20	50.20	48.80	48.80	376,875
2022-12-22	51.00	51.00	48.70	49.00	1,276,784
2022-12-21	50.00	50.40	49.35	49.75	2,165,555
2022-12-20	49.30	49.70	48.70	49.10	579,382
2022-12-19	49.55	49.90	48.90	49.10	599,366
2022-12-16	51.00	51.00	48.00	49.05	1,692,266
2022-12-15	50.30	50.30	48.80	49.30	1,679,148
2022-12-14	50.70	50.90	50.00	50.50	482,380
2022-12-13	49.50	51.10	49.50	50.80	2,292,537
2022-12-12	50.50	50.50	49.50	49.55	757,626
2022-12-09	50.70	50.70	49.60	50.50	1,885,106
2022-12-08	50.00	50.20	48.40	50.00	2,091,028
2022-12-07	51.00	51.00	48.75	49.00	2,912,463
2022-12-06	52.10	52.10	50.30	50.90	1,616,611
2022-12-05	53.20	53.20	51.00	51.50	2,638,415
2022-12-02	53.40	54.30	52.20	52.70	1,297,786
2022-12-01	53.00	54.40	52.20	53.10	1,895,311
2022-11-30	51.90	53.00	51.90	51.90	1,391,105
2022-11-29	52.10	52.90	51.50	51.90	1,474,489
2022-11-28	50.00	52.40	49.75	51.70	2,311,849
2022-11-25	50.30	50.80	49.70	50.10	2,131,947
2022-11-24	50.00	50.70	49.75	50.20	1,356,710
2022-11-23	49.60	50.60	49.00	50.00	1,626,019
2022-11-22	48.80	49.80	48.60	49.30	1,055,821
2022-11-21	49.10	50.20	48.30	48.90	1,367,759
2022-11-18	47.00	49.70	46.50	48.75	2,530,861
2022-11-17	47.90	47.95	47.00	47.25	1,484,498
2022-11-16	49.10	50.40	47.40	47.85	1,967,927
2022-11-15	48.40	49.90	47.80	49.10	3,150,475
2022-11-14	50.00	50.00	47.30	48.40	2,401,512
2022-11-11	48.20	49.55	47.45	48.65	3,469,001
2022-11-10	45.00	48.25	45.00	48.05	2,358,819
2022-11-09	47.20	47.20	44.00	45.75	2,801,086
2022-11-08	45.20	46.20	45.10	46.10	1,370,805
2022-11-07	43.90	45.50	43.50	45.20	2,110,341
2022-11-04	42.50	43.95	42.30	43.30	2,266,481
2022-11-03	41.85	42.85	41.50	42.60	5,252,544
2022-11-02	43.00	43.00	41.60	41.60	672,877
2022-11-01	43.50	43.50	41.40	41.90	1,731,058
2022-10-31	41.00	42.25	41.00	41.90	919,100
2022-10-28	41.05	41.60	40.00	41.40	818,288
2022-10-27	41.25	41.40	40.00	41.10	1,627,996
2022-10-26	40.35	41.55	39.60	41.20	1,039,279
2022-10-25	40.00	40.80	38.80	40.20	1,105,154
2022-10-24	40.10	40.45	39.45	40.00	871,321
2022-10-21	41.30	41.40	39.40	40.00	1,155,454
2022-10-20	41.25	41.85	39.55	41.00	6,153,426
2022-10-19	41.00	41.10	39.80	40.75	863,606
2022-10-18	40.55	41.70	39.50	40.10	1,455,337
2022-10-17	39.10	39.85	37.70	38.95	3,010,480
2022-10-14	39.50	39.50	36.75	37.20	1,143,000
2022-10-13	37.50	38.00	35.25	37.65	1,690,234
2022-10-12	37.15	37.40	36.10	36.55	1,072,849
2022-10-11	37.05	37.35	36.00	36.60	1,884,523
2022-10-10	36.00	37.45	35.30	37.10	2,623,536
2022-10-07	35.70	35.70	34.25	35.40	1,314,290
2022-10-06	37.40	37.40	35.35	35.80	1,307,499
2022-10-05	36.20	36.45	35.35	36.15	967,438
2022-10-04	34.00	36.55	34.00	35.95	2,598,250
2022-10-03	33.95	33.95	32.30	33.65	1,862,233
2022-09-30	32.50	34.25	32.45	34.00	2,204,372
2022-09-29	38.05	38.05	33.70	33.80	1,800,899
2022-09-28	35.00	37.55	33.90	37.15	2,579,970
2022-09-27	36.00	36.20	34.80	35.40	1,459,232
2022-09-26	33.00	36.30	33.00	36.10	2,443,127
2022-09-23	35.40	35.40	32.85	33.20	2,473,822
2022-09-22	31.55	36.00	31.55	34.00	1,889,995
2022-09-21	33.00	33.05	32.00	32.50	15,448,563
2022-09-20	32.15	33.55	31.30	32.95	2,402,932
2022-09-19	33.80	33.80	33.80	33.80	0
2022-09-16	35.60	35.60	33.25	33.80	1,839,833
2022-09-15	35.55	36.90	35.05	35.15	871,325
2022-09-14	34.25	36.15	34.25	35.65	828,561
2022-09-13	36.15	37.30	35.35	35.90	990,107
2022-09-12	35.80	37.20	35.40	36.70	2,370,794
2022-09-09	34.10	36.25	34.10	35.95	1,927,924
2022-09-08	34.05	34.10	32.65	33.85	2,069,408
2022-09-07	35.50	35.50	33.05	33.90	2,546,414
2022-09-06	33.75	35.00	33.75	34.10	1,324,732
2022-09-05	33.10	34.40	32.95	33.80	6,770,043
2022-09-02	33.95	34.60	32.80	33.90	6,005,498
2022-09-01	32.95	34.05	32.95	33.70	937,953
2022-08-31	34.00	34.50	33.75	34.05	973,694
2022-08-30	35.15	35.25	34.10	34.20	1,091,739
2022-08-29	35.30	35.30	35.30	35.30	0
2022-08-26	36.30	36.30	34.60	35.30	1,153,951
2022-08-25	35.05	36.40	35.05	36.25	2,752,494
2022-08-24	35.15	35.35	34.30	35.20	3,170,507
2022-08-23	35.00	35.55	34.95	35.25	1,642,111
2022-08-22	37.00	37.20	34.95	35.50	1,066,562
2022-08-19	36.50	37.65	36.50	37.00	4,629,089
2022-08-18	36.25	38.05	36.10	37.90	1,970,989
2022-08-17	38.05	38.05	36.65	37.25	2,323,501
2022-08-16	39.25	39.30	37.65	38.00	3,123,619
2022-08-15	40.30	40.30	38.80	39.10	2,216,080
2022-08-12	40.30	41.70	39.70	40.25	2,278,712
2022-08-11	40.15	41.00	39.75	40.20	1,360,251
2022-08-10	38.05	39.30	37.65	38.85	1,717,673
2022-08-09	41.40	41.50	38.95	39.00	1,814,640
2022-08-08	42.50	42.50	41.05	41.35	2,451,828
2022-08-05	44.30	44.50	41.70	42.40	1,357,515
2022-08-04	44.55	44.60	43.55	44.25	1,540,011
2022-08-03	44.25	45.00	43.90	44.50	2,286,116
2022-08-02	44.35	44.45	43.00	43.55	758,810
2022-08-01	44.45	45.20	44.35	44.55	1,493,314
2022-07-29	43.90	44.25	43.05	43.90	3,915,188
2022-07-28	42.90	44.35	42.45	43.05	2,770,886
2022-07-27	40.90	43.00	40.30	42.90	2,755,408
2022-07-26	40.90	40.90	39.90	40.25	1,531,834
2022-07-25	39.85	40.15	39.10	40.00	2,414,315
2022-07-22	39.00	40.00	38.75	39.70	1,249,101
2022-07-21	38.80	39.50	38.30	38.55	1,576,775
2022-07-20	39.10	39.75	37.90	39.00	2,099,073
2022-07-19	38.80	38.80	37.75	38.40	1,450,683
2022-07-18	40.00	40.10	37.80	38.70	2,303,417
2022-07-15	37.50	40.50	37.50	40.20	4,115,039
2022-07-14	37.00	38.00	37.00	37.60	1,668,329
2022-07-13	37.00	37.15	36.20	37.00	723,633
2022-07-12	37.30	37.30	36.40	37.00	530,910
2022-07-11	36.05	36.85	35.95	36.30	848,482
2022-07-08	35.70	37.35	35.70	36.50	6,314,608
2022-07-07	35.55	35.95	34.45	35.95	2,862,581
2022-07-06	34.70	34.70	32.55	33.90	1,278,943
2022-07-05	34.90	35.15	32.85	33.00	2,617,148
2022-07-04	37.05	37.05	34.55	35.00	1,051,103
2022-07-01	36.25	36.25	34.25	35.10	1,447,365
2022-06-30	35.05	35.05	32.65	34.35	3,913,961
2022-06-29	35.70	35.70	34.70	35.00	2,831,296
2022-06-28	37.70	37.70	35.70	35.70	1,399,719
2022-06-27	37.00	37.05	35.10	35.70	4,167,948
2022-06-24	35.85	37.45	35.80	36.65	1,754,052
2022-06-23	38.00	38.00	35.00	35.50	1,332,276
2022-06-22	36.50	37.10	34.20	36.45	3,751,684
2022-06-21	35.25	35.25	33.90	34.60	959,053
2022-06-20	32.50	34.80	31.95	34.25	1,698,023
2022-06-17	33.85	33.85	31.80	32.30	1,389,339
2022-06-16	34.50	34.50	31.75	32.20	2,168,503
2022-06-15	37.90	37.90	33.75	34.35	2,937,624
2022-06-14	37.40	37.40	34.90	35.90	1,396,624
2022-06-13	37.35	37.35	34.85	35.40	1,756,638
2022-06-10	39.50	39.70	37.25	37.45	2,501,534
2022-06-09	40.80	40.90	38.50	39.30	3,412,692
2022-06-08	36.65	41.05	35.85	41.00	5,282,211
2022-06-07	35.00	36.00	34.20	36.00	7,436,011
2022-06-06	35.50	36.70	33.60	34.90	3,754,387
2022-06-03	35.25	35.25	35.25	35.25	0
2022-06-02	35.25	35.25	35.25	35.25	0
2022-06-01	34.00	35.60	34.00	35.25	1,821,681
2022-05-31	32.70	36.60	32.70	35.20	34,456,180
2022-05-30	31.50	35.10	31.50	34.40	4,295,609
2022-05-27	34.00	34.00	32.05	33.10	4,843,742
2022-05-26	29.00	32.85	29.00	32.55	4,419,454
2022-05-25	28.20	29.30	27.70	29.15	3,827,039
2022-05-24	28.80	29.10	27.95	28.20	3,123,631
2022-05-23	28.65	29.30	27.80	29.25	2,603,162
2022-05-20	30.40	30.40	28.00	28.55	5,493,732
2022-05-19	28.00	29.15	28.00	29.00	3,225,595
2022-05-18	28.00	30.10	28.00	29.00	2,884,339
2022-05-17	30.40	30.40	28.80	29.55	2,454,354
2022-05-16	29.00	29.35	28.00	29.10	2,665,486
2022-05-13	29.75	29.90	28.25	28.95	4,182,063
2022-05-12	29.90	30.80	28.85	29.65	1,788,054
2022-05-11	29.05	32.40	28.85	30.70	4,968,153
2022-05-10	29.05	29.10	28.30	28.60	1,305,543
2022-05-09	29.55	30.15	28.25	28.25	2,275,086
2022-05-06	30.10	30.55	29.05	30.10	2,176,114
2022-05-05	30.45	30.85	29.25	29.55	1,419,251
2022-05-04	30.90	31.30	30.05	30.10	1,653,172
2022-05-03	31.50	31.70	30.45	30.90	1,861,385
2022-05-02	30.05	30.05	30.05	30.05	0
2022-04-29	29.80	30.95	29.80	30.05	1,665,075
2022-04-28	29.00	30.80	29.00	30.25	2,334,171
2022-04-27	30.35	30.65	29.55	30.00	2,465,106
2022-04-26	32.00	32.60	30.50	30.50	1,442,816
2022-04-25	33.60	33.60	31.00	31.75	5,536,821
2022-04-22	32.50	33.50	31.60	31.60	1,562,907
2022-04-21	32.50	34.40	32.50	33.85	2,008,187
2022-04-20	30.80	33.40	30.80	32.65	2,702,546
2022-04-19	31.70	32.20	31.20	31.90	2,793,098
2022-04-18	31.70	31.70	31.70	31.70	0
2022-04-15	31.70	31.70	31.70	31.70	0
2022-04-14	31.00	32.45	31.00	31.70	1,560,133
2022-04-13	31.35	32.60	31.35	32.00	1,070,356
2022-04-12	32.15	32.85	31.85	32.80	1,381,221
2022-04-11	33.30	33.75	32.15	32.15	1,762,002
2022-04-08	33.65	34.00	32.80	33.05	1,336,618
2022-04-07	33.00	34.55	33.00	33.50	1,968,112
2022-04-06	36.40	36.40	33.10	33.70	4,914,739
2022-04-05	37.00	37.30	35.20	36.65	7,511,094
2022-04-04	35.45	36.45	34.05	36.05	2,997,186
2022-04-01	33.10	34.50	33.10	34.50	2,700,760
2022-03-31	33.65	34.40	31.60	33.80	7,711,755
2022-03-30	38.00	38.50	32.30	32.60	8,722,602
2022-03-29	40.10	42.00	35.35	38.75	10,680,731
2022-03-28	40.50	41.10	39.95	40.95	1,955,435
2022-03-25	40.00	40.95	39.90	40.70	1,268,928
2022-03-24	39.20	40.80	38.65	40.45	2,069,667
2022-03-23	39.00	39.35	37.90	39.30	3,063,361
2022-03-22	40.00	40.00	38.50	38.80	803,746
2022-03-21	39.20	39.45	38.35	39.00	1,734,640
2022-03-18	38.50	39.25	37.55	39.25	1,940,823
2022-03-17	38.75	38.85	38.10	38.35	1,078,653
2022-03-16	38.50	39.10	37.85	38.70	3,156,904
2022-03-15	38.50	38.50	36.00	37.50	2,170,611
2022-03-14	37.55	38.25	36.60	36.70	2,577,918
2022-03-11	37.00	38.50	36.60	37.00	1,702,491
2022-03-10	39.40	39.40	36.80	37.00	1,034,456
2022-03-09	37.50	38.55	37.00	37.75	2,442,561
2022-03-08	37.45	38.75	36.65	36.65	2,368,053
2022-03-07	37.15	38.10	34.90	37.15	2,304,593
2022-03-04	40.60	40.60	36.85	37.15	2,192,893
2022-03-03	42.45	42.45	37.15	38.55	3,499,254
2022-03-02	42.45	42.45	39.90	40.55	2,265,759
2022-03-01	43.50	43.50	39.95	40.50	2,656,057
2022-02-28	39.95	42.75	38.60	42.35	3,122,318
2022-02-25	35.60	39.10	35.60	39.10	1,770,371
2022-02-24	37.95	38.05	35.55	37.30	3,158,605
2022-02-23	37.75	39.20	37.50	38.05	1,849,213
2022-02-22	37.50	38.75	37.30	37.35	1,974,207
2022-02-21	40.25	41.00	38.00	38.60	3,150,397
2022-02-18	40.35	40.75	39.30	39.80	2,875,223
2022-02-17	41.85	42.80	40.40	40.40	3,261,196
2022-02-16	39.05	42.85	39.05	41.30	9,735,628
2022-02-15	34.80	37.40	34.25	37.20	2,060,734
2022-02-14	38.75	38.75	34.30	34.75	3,480,247
2022-02-11	36.15	37.15	35.05	36.95	6,349,152
2022-02-10	35.00	36.15	35.00	36.00	3,687,336
2022-02-09	35.00	36.50	34.35	35.75	4,171,031
2022-02-08	35.00	35.00	33.20	33.85	1,395,012
2022-02-07	33.00	34.25	32.80	33.85	1,296,081
2022-02-04	33.15	33.20	31.95	33.00	1,531,922
2022-02-03	32.55	32.75	31.75	31.90	1,147,357
2022-02-02	33.40	33.65	32.65	32.65	873,336
2022-02-01	33.60	33.60	32.00	33.05	2,539,692
2022-01-31	30.90	32.40	30.90	31.80	1,318,447
2022-01-28	31.05	31.75	30.05	31.75	1,511,180
2022-01-27	31.05	32.90	31.00	31.50	1,414,887
2022-01-26	31.45	32.80	31.35	31.65	2,452,224
2022-01-25	29.25	31.95	29.25	31.65	1,883,924
2022-01-24	29.60	30.40	27.60	29.25	3,740,829
2022-01-21	31.35	31.60	29.95	30.55	2,039,710
2022-01-20	31.75	32.30	30.90	32.30	1,560,220
2022-01-19	31.10	32.00	30.80	31.50	1,963,979
2022-01-18	32.80	32.80	30.95	31.10	1,206,368
2022-01-17	31.80	33.05	31.50	32.45	1,275,682
2022-01-14	34.90	34.90	31.50	31.50	2,905,168
2022-01-13	32.90	34.40	32.90	33.30	1,978,852
2022-01-12	33.10	34.15	32.75	33.95	759,730
2022-01-11	32.70	33.40	32.50	32.90	970,965
2022-01-10	34.50	34.50	32.15	32.45	2,237,815
2022-01-07	34.00	34.75	33.80	34.40	1,111,123
2022-01-06	33.95	34.75	33.15	33.95	1,217,865
2022-01-05	35.10	35.25	34.00	34.40	1,365,790
2022-01-04	35.85	36.00	34.80	35.40	2,174,294
2022-01-03	34.55	34.55	34.55	34.55	0
2021-12-31	34.40	34.80	34.00	34.55	252,020
2021-12-30	33.80	34.25	33.75	34.25	652,488
2021-12-29	33.75	33.95	33.05	33.75	1,472,952
2021-12-28	33.40	33.40	33.40	33.40	0
2021-12-27	33.40	33.40	33.40	33.40	0
2021-12-24	34.35	34.35	33.35	33.40	403,003
2021-12-23	34.15	34.55	33.75	34.30	1,121,115
2021-12-22	32.70	33.75	32.65	33.75	1,312,826
2021-12-21	32.10	33.30	31.90	32.90	1,082,535
2021-12-20	31.25	32.15	31.20	31.65	1,162,650
2021-12-17	30.05	32.70	30.05	32.05	1,122,776
2021-12-16	33.30	33.30	31.65	32.00	3,860,030
2021-12-15	31.65	32.80	31.35	31.65	2,529,240
2021-12-14	32.00	33.10	31.80	32.00	2,719,398
2021-12-13	33.00	34.25	32.40	32.50	1,901,897
2021-12-10	33.95	34.85	33.25	33.70	1,303,393
2021-12-09	34.95	35.25	34.05	34.25	1,071,545
2021-12-08	36.30	36.75	35.40	35.60	1,432,574
2021-12-07	35.00	36.00	34.75	35.95	1,584,121
2021-12-06	34.60	35.30	33.80	34.10	1,261,827
2021-12-03	34.40	35.85	34.05	34.40	2,042,407
2021-12-02	36.25	36.25	34.05	34.15	2,658,734
2021-12-01	34.50	37.30	34.50	36.30	2,054,937
2021-11-30	34.00	35.95	33.00	34.55	4,335,824
2021-11-29	34.00	36.30	33.80	34.05	3,057,239
2021-11-26	37.90	39.15	34.10	34.60	4,700,009
2021-11-25	38.45	40.25	37.00	38.00	5,556,327
2021-11-24	42.50	44.20	36.65	38.10	22,673,275
2021-11-23	50.00	51.60	48.85	50.40	1,794,300
2021-11-22	47.90	50.30	47.80	50.10	2,083,938
2021-11-19	49.00	49.00	47.15	47.70	988,101
2021-11-18	49.00	49.90	48.50	49.00	1,414,588
2021-11-17	48.80	48.90	48.40	48.90	691,603
2021-11-16	49.00	49.00	48.65	48.80	637,330
2021-11-15	48.80	49.00	48.25	48.85	1,385,464
2021-11-12	50.00	50.00	46.75	48.35	1,506,563
2021-11-11	47.90	49.85	47.50	48.30	702,347
2021-11-10	48.90	49.00	47.75	47.80	944,311
2021-11-09	50.00	50.00	47.50	48.00	760,810
2021-11-08	48.55	48.75	47.30	47.65	1,005,161
2021-11-05	48.55	48.55	45.95	48.40	1,678,736
2021-11-04	47.10	47.10	45.90	46.40	1,513,780
2021-11-03	48.55	48.55	45.90	46.30	884,826
2021-11-02	48.50	48.50	46.80	46.80	738,690
2021-11-01	47.00	47.55	46.75	47.25	1,042,871
2021-10-29	48.55	48.55	45.50	46.95	731,427
2021-10-28	46.10	46.60	45.30	46.60	648,594
2021-10-27	45.15	46.30	45.00	46.10	1,552,586
2021-10-26	45.20	45.50	44.35	45.45	2,450,780
2021-10-25	46.00	46.15	44.85	45.25	987,363
2021-10-22	47.65	48.55	45.95	45.95	1,806,843
2021-10-21	44.55	47.70	44.50	47.70	1,666,528
2021-10-20	45.60	45.60	44.00	44.00	1,031,806
2021-10-19	45.75	45.75	44.10	44.45	1,178,945
2021-10-18	44.50	45.60	43.65	44.40	1,302,216
2021-10-15	47.00	47.00	44.15	44.55	1,603,935
2021-10-14	44.45	45.15	44.05	45.15	892,309
2021-10-13	45.25	45.55	43.65	44.35	871,729
2021-10-12	44.05	45.55	43.50	45.45	835,139
2021-10-11	44.05	44.40	43.50	43.55	1,297,786
2021-10-08	45.05	45.15	43.90	44.00	1,017,075
2021-10-07	45.30	45.70	44.50	45.00	1,195,605
2021-10-06	46.80	46.80	45.00	45.10	1,412,833
2021-10-05	46.55	47.15	46.25	47.00	1,541,833
2021-10-04	47.50	47.70	46.50	46.55	1,875,675
2021-10-01	47.50	47.60	46.00	47.50	1,323,957
2021-09-30	47.90	47.90	47.00	47.45	1,591,224
2021-09-29	46.95	48.65	46.80	47.55	1,541,635
2021-09-28	48.95	49.05	47.10	47.10	1,823,999
2021-09-27	48.35	49.65	48.25	49.45	3,766,713
2021-09-24	47.20	48.15	47.20	48.00	1,478,052
2021-09-23	46.90	47.55	46.40	47.20	895,242
2021-09-22	46.05	47.10	45.80	46.55	630,402
2021-09-21	45.75	46.30	45.15	45.80	584,390
2021-09-20	49.90	49.90	44.95	45.10	1,279,179
2021-09-17	48.00	48.55	46.45	47.50	2,552,184
2021-09-16	45.00	46.50	44.85	46.05	993,508
2021-09-15	45.00	46.30	44.50	44.90	864,715
2021-09-14	45.50	45.55	43.10	45.10	1,384,617
2021-09-13	45.40	45.45	43.90	44.75	878,082
2021-09-10	46.55	47.15	45.60	45.90	1,189,648
2021-09-09	45.70	46.90	43.00	45.85	3,055,776
2021-09-08	46.30	46.60	43.50	43.70	2,375,728
2021-09-07	50.90	51.60	46.00	46.00	6,357,560
2021-09-06	55.00	55.00	52.80	52.80	510,824
2021-09-03	54.00	54.60	52.50	53.30	1,069,260
2021-09-02	53.10	53.50	52.00	53.20	773,686
2021-09-01	52.80	53.00	51.10	53.00	2,112,058
2021-08-31	52.90	53.70	51.60	52.40	1,280,238
2021-08-30	52.40	52.40	52.40	52.40	0
2021-08-27	51.50	52.50	51.10	52.40	613,502
2021-08-26	50.40	51.30	50.00	51.30	855,348
2021-08-25	49.40	50.90	49.30	50.70	1,010,558
2021-08-24	48.75	49.95	47.75	49.30	640,375
2021-08-23	48.80	49.25	47.70	48.05	756,253
2021-08-20	49.20	49.20	47.55	48.75	735,007
2021-08-19	50.00	50.00	47.35	48.30	851,622
2021-08-18	50.00	50.00	48.10	48.85	693,280
2021-08-17	48.10	49.10	47.55	48.25	1,566,807
2021-08-16	49.10	49.65	47.60	48.25	898,206
2021-08-13	50.00	51.70	48.65	49.05	918,816
2021-08-12	51.20	51.40	49.20	49.90	776,061
2021-08-11	52.00	52.60	51.00	51.10	836,754
2021-08-10	51.50	52.30	51.00	51.60	779,604
2021-08-09	50.10	51.90	50.10	51.50	1,415,907
2021-08-06	50.70	50.80	49.60	50.50	1,012,504
2021-08-05	50.00	51.20	49.65	50.70	1,298,319
2021-08-04	50.00	50.00	48.90	49.90	879,157
2021-08-03	47.95	49.75	47.20	49.25	1,698,749
2021-08-02	48.00	48.70	47.60	47.85	1,346,688
2021-07-30	46.00	47.90	45.35	47.75	1,336,287
2021-07-29	46.80	48.25	46.55	47.00	921,998
2021-07-28	47.50	48.65	46.00	46.80	1,370,214
2021-07-27	46.70	48.30	46.65	46.95	1,895,757
2021-07-26	47.75	48.50	47.50	48.25	738,282
2021-07-23	47.15	49.10	47.00	48.65	940,356
2021-07-22	47.95	49.00	47.00	47.15	1,238,501
2021-07-21	44.30	47.40	44.30	47.15	2,358,835
2021-07-20	42.90	45.80	42.90	45.35	1,908,241
2021-07-19	48.20	48.20	42.00	43.30	4,733,344
2021-07-16	46.15	48.05	44.95	45.80	2,057,506
2021-07-15	46.30	47.55	46.05	47.35	2,793,445
2021-07-14	48.70	49.25	46.15	46.70	2,283,074
2021-07-13	46.60	48.20	46.00	47.95	3,295,294
2021-07-12	48.75	50.00	46.20	46.20	1,333,324
2021-07-09	51.00	51.00	47.90	48.40	898,117
2021-07-08	49.50	50.30	47.95	48.30	2,297,698
2021-07-07	49.50	51.40	49.30	50.20	1,355,835
2021-07-06	52.00	52.00	49.30	49.40	1,017,746
2021-07-05	49.50	50.90	48.10	49.75	1,086,425
2021-07-02	49.35	49.35	46.65	49.05	1,284,717
2021-07-01	47.00	48.50	46.80	47.65	986,652
2021-06-30	49.50	49.50	47.20	47.65	1,174,945
2021-06-29	48.15	49.55	46.25	48.25	942,983
2021-06-28	48.45	48.45	45.80	46.95	1,077,196
2021-06-25	46.20	47.45	45.95	46.20	1,789,514
2021-06-24	46.50	47.90	46.45	46.50	1,441,204
2021-06-23	47.95	48.00	46.45	47.00	1,828,286
2021-06-22	46.20	47.75	45.80	46.55	2,205,792
2021-06-21	48.05	48.80	45.75	45.75	3,088,757
2021-06-18	50.30	51.50	47.40	47.65	4,222,242
2021-06-17	48.30	51.00	48.25	50.90	1,025,754
2021-06-16	48.95	49.85	48.20	49.60	1,089,666
2021-06-15	49.85	49.95	48.35	49.20	1,259,846
2021-06-14	51.00	51.10	49.10	49.10	867,927
2021-06-11	50.00	51.40	49.55	50.20	1,751,849
2021-06-10	50.00	52.50	50.00	51.10	1,318,877
2021-06-09	51.00	53.30	51.00	51.90	1,625,353
2021-06-08	55.60	55.60	51.60	51.70	1,165,331
2021-06-07	54.60	54.60	53.00	53.20	781,068
2021-06-04	53.30	55.20	52.90	54.50	868,057
2021-06-03	52.50	55.20	52.50	53.40	1,219,254
2021-06-02	57.40	57.40	54.20	55.00	759,224
2021-06-01	56.50	56.50	52.90	54.50	1,804,278
2021-05-28	54.50	54.80	53.40	53.90	1,232,158
2021-05-27	52.30	53.80	52.20	53.50	2,888,504
2021-05-26	51.80	53.40	51.80	53.00	2,091,879
2021-05-25	53.10	53.20	50.40	52.40	1,543,561
2021-05-24	55.00	55.00	50.50	51.00	2,651,310
2021-05-21	54.50	54.70	52.40	54.10	5,430,291
2021-05-20	49.95	52.80	49.50	52.50	4,803,327
2021-05-19	46.95	48.95	46.95	48.60	1,687,502
2021-05-18	50.00	50.00	47.50	48.60	1,499,524
2021-05-17	48.30	49.95	47.20	48.00	2,109,311
2021-05-14	50.30	50.70	47.80	49.90	3,755,746
2021-05-13	55.00	55.00	46.80	49.30	7,670,789
2021-05-12	55.60	55.60	52.60	52.60	2,007,687
2021-05-11	57.10	57.40	53.50	53.80	4,992,879
2021-05-10	58.20	59.30	55.90	58.10	2,688,128
2021-05-07	56.70	57.10	54.60	56.90	1,695,327
2021-05-06	56.10	56.70	54.10	54.60	1,747,805
2021-05-05	55.00	56.50	54.10	56.30	3,805,834
2021-05-04	60.00	60.80	55.40	55.40	2,727,568
2021-04-30	60.00	60.00	58.10	58.60	2,253,427
2021-04-29	60.70	60.70	58.00	59.00	1,678,183
2021-04-28	60.50	60.70	57.30	57.90	2,512,272
2021-04-27	63.30	63.30	60.30	60.50	3,614,641
2021-04-26	61.00	61.70	59.00	61.40	1,491,768
2021-04-23	60.00	60.30	57.90	59.60	1,786,514
2021-04-22	57.20	59.10	57.20	58.40	1,297,984
2021-04-21	55.00	57.20	55.00	57.10	1,865,489
2021-04-20	58.00	58.70	55.10	55.40	2,277,150
2021-04-19	58.20	60.40	58.20	58.60	1,620,324
2021-04-16	61.00	61.40	58.70	59.50	2,494,480
2021-04-15	58.00	61.10	58.00	61.00	3,691,840
2021-04-14	64.70	65.00	60.60	60.60	3,749,957
2021-04-13	63.00	64.80	62.20	64.70	1,847,568
2021-04-12	62.00	63.90	62.00	63.00	3,281,462
2021-04-09	62.00	62.10	60.70	62.00	2,688,671
2021-04-08	60.50	62.30	59.90	61.60	2,182,175
2021-04-07	61.00	62.10	59.50	61.50	4,492,720
2021-04-06	62.00	62.70	59.90	60.00	3,465,633
2021-04-01	61.00	62.40	59.40	61.40	3,271,144
2021-03-31	60.55	61.35	58.30	58.70	2,045,245
2021-03-30	61.00	63.00	59.70	59.90	4,933,989
2021-03-29	54.75	62.45	54.75	61.40	6,644,558
2021-03-26	61.95	62.45	55.35	56.45	14,515,480
2021-03-25	73.25	73.25	60.25	61.60	16,169,982
2021-03-24	68.10	73.75	68.10	72.60	2,403,422
2021-03-23	71.50	72.60	71.05	71.05	1,841,632
2021-03-22	72.00	73.05	71.70	72.20	1,979,565
2021-03-19	75.50	75.50	71.70	72.65	1,467,007
2021-03-18	73.25	74.00	72.85	73.30	1,114,455
2021-03-17	74.00	74.30	72.35	73.00	1,147,615
2021-03-16	74.80	75.80	73.00	73.30	1,527,949
2021-03-15	74.20	75.80	73.65	74.75	1,453,770
2021-03-12	73.00	75.45	72.15	73.60	1,461,379
2021-03-11	70.85	74.50	70.35	73.95	47,462,970
2021-03-10	71.85	72.85	70.75	71.00	1,902,555
2021-03-09	73.00	73.35	70.15	72.00	2,042,273
2021-03-08	70.00	72.00	68.30	71.45	4,478,811
2021-03-05	70.00	71.05	67.95	68.55	3,334,887
2021-03-04	77.00	77.00	70.80	70.95	1,883,664
2021-03-03	73.15	76.05	73.10	74.00	2,256,684
2021-03-02	75.90	78.00	75.00	75.00	2,212,529
2021-03-01	73.50	75.10	73.25	74.90	3,004,667
2021-02-26	71.45	74.65	70.80	73.40	2,145,557
2021-02-25	75.45	75.45	72.70	73.15	2,492,268
2021-02-24	76.95	76.95	73.65	73.95	2,431,062
2021-02-23	76.00	79.05	76.00	76.70	8,758,305
2021-02-22	81.25	81.25	77.00	77.55	1,220,596
2021-02-19	76.50	79.25	75.20	78.55	4,010,802
2021-02-18	80.55	80.75	76.65	77.10	4,890,061
2021-02-17	83.50	83.50	78.55	80.50	7,839,499
2021-02-16	82.40	83.50	81.40	81.50	6,787,451
2021-02-15	83.00	83.40	81.25	81.80	3,553,401
2021-02-12	79.40	84.65	79.40	81.70	12,045,839
2021-02-11	75.80	79.50	75.80	78.85	5,109,140
2021-02-10	79.95	80.25	76.15	77.00	3,551,946
2021-02-09	80.60	83.20	80.15	80.15	5,894,418
2021-02-08	79.70	80.00	78.00	79.80	2,268,615
2021-02-05	78.00	79.95	77.80	77.90	3,952,501
2021-02-04	80.50	81.25	78.65	78.85	1,679,814
2021-02-03	80.00	81.00	79.40	80.10	3,829,981
2021-02-02	80.00	80.00	78.55	79.60	1,036,678
2021-02-01	80.00	80.00	78.30	78.70	1,611,409
2021-01-29	80.25	80.55	78.95	79.30	2,821,199
2021-01-28	81.30	82.00	78.65	80.10	3,737,535
2021-01-27	84.00	85.45	81.15	81.45	3,961,948
2021-01-26	84.00	85.60	83.50	84.35	2,144,388
2021-01-25	86.95	87.65	84.00	85.05	2,521,677
2021-01-22	89.00	89.00	84.60	86.75	2,677,804
2021-01-21	84.25	91.75	82.15	88.30	8,717,862
2021-01-20	76.90	86.15	76.75	85.00	14,142,558
2021-01-19	77.00	77.00	75.15	75.70	799,517
2021-01-18	79.75	80.50	75.30	76.25	2,135,797
2021-01-15	80.00	80.00	75.05	76.65	3,697,378
2021-01-14	82.10	82.10	77.45	78.40	3,748,704
2021-01-13	77.50	80.30	75.45	78.10	3,861,386
2021-01-12	75.00	76.55	74.40	76.00	1,851,504
2021-01-11	75.00	75.55	73.50	74.50	4,068,796
2021-01-08	74.55	75.25	73.90	74.00	2,137,455
2021-01-07	74.80	75.40	73.75	74.65	2,362,880
2021-01-06	73.00	75.40	73.00	74.45	1,891,830
2021-01-05	71.95	74.70	71.95	74.70	1,310,226
2021-01-04	73.20	74.60	71.95	73.40	2,327,768
2020-12-31	73.65	73.65	72.70	73.45	379,682
2020-12-30	74.95	74.95	72.55	72.70	1,217,673
2020-12-29	71.95	74.85	70.45	73.50	1,478,487
2020-12-24	73.85	73.85	72.00	72.00	612,919
2020-12-23	71.45	73.90	71.00	73.30	1,399,000
2020-12-22	69.35	72.00	69.35	71.90	801,597
2020-12-21	70.00	71.80	67.45	71.30	3,276,572
2020-12-18	71.45	72.35	70.90	71.50	1,654,403
2020-12-17	70.25	72.35	70.25	72.00	1,031,366
2020-12-16	71.00	72.45	70.45	71.00	4,121,541
2020-12-15	67.00	71.00	67.00	70.35	1,306,156
2020-12-14	69.65	70.85	67.80	68.20	1,773,857
2020-12-11	72.10	72.55	70.50	70.75	4,613,179
2020-12-10	74.40	74.60	70.60	72.00	2,909,860
2020-12-09	72.00	74.90	69.95	73.45	5,367,510
2020-12-08	71.65	71.80	65.80	70.15	3,392,932
2020-12-07	67.05	72.10	67.05	71.35	1,280,395
2020-12-04	73.35	74.55	70.10	70.35	3,156,513
2020-12-03	68.20	73.25	68.20	72.80	2,786,871
2020-12-02	69.80	71.45	69.25	71.45	3,257,683
2020-12-01	69.60	70.35	67.30	69.40	1,200,309
2020-11-30	65.00	70.10	64.15	67.75	4,509,207
2020-11-27	63.70	66.00	63.45	65.40	6,060,670
2020-11-26	62.55	65.45	61.95	63.60	4,542,908
2020-11-25	62.80	63.50	61.95	62.90	2,828,005
2020-11-24	62.25	63.95	62.15	63.00	6,978,162
2020-11-23	61.05	62.05	59.90	60.40	1,110,896
2020-11-20	60.95	61.60	60.30	60.30	995,753
2020-11-19	60.35	61.55	58.00	60.80	2,171,912
2020-11-18	61.80	62.25	61.05	61.50	1,286,184
2020-11-17	62.70	63.85	60.45	61.00	3,323,973
2020-11-16	59.10	62.55	58.85	61.95	2,502,359
2020-11-13	59.00	59.50	58.95	59.00	1,173,854
2020-11-12	58.40	60.00	58.40	59.20	1,064,548
2020-11-11	59.45	60.50	57.45	57.80	1,011,929
2020-11-10	61.35	61.50	57.60	58.00	1,323,865
2020-11-09	60.70	61.40	59.65	60.25	1,425,777
2020-11-06	61.20	63.55	60.00	60.05	2,281,548
2020-11-05	58.00	60.70	58.00	60.30	1,225,536
2020-11-04	58.00	58.00	56.05	57.90	863,515
2020-11-03	58.00	58.00	55.70	56.20	976,766
2020-11-02	57.00	57.45	54.80	55.50	1,682,057
2020-10-30	53.55	55.00	53.00	54.80	1,102,563
2020-10-29	52.35	54.25	52.25	53.75	709,090
2020-10-28	52.05	52.50	51.70	52.20	1,566,216
2020-10-27	54.05	54.05	51.65	51.80	1,568,314
2020-10-26	56.35	56.35	53.80	54.00	894,700
2020-10-23	54.75	56.20	54.70	54.70	532,303
2020-10-22	57.35	57.35	54.50	54.90	1,217,099
2020-10-21	56.55	59.00	54.35	54.80	804,820
2020-10-20	57.95	57.95	55.65	56.40	632,028
2020-10-16	56.05	56.60	54.65	54.90	1,132,010
2020-10-15	57.00	57.10	55.70	56.20	1,222,998
2020-10-14	58.10	60.45	55.90	57.80	1,651,885
2020-10-13	59.20	59.20	56.60	57.80	698,988
2020-10-12	58.50	59.75	58.30	58.80	793,647
2020-10-09	58.05	58.65	56.60	58.35	1,421,777
2020-10-08	56.20	58.35	54.10	57.50	1,042,753
2020-10-07	53.30	55.00	53.15	54.35	1,375,452
2020-10-06	55.35	56.25	54.00	54.00	701,012
2020-10-05	52.55	55.05	52.35	54.80	1,097,145
2020-10-02	51.20	53.70	51.20	52.50	1,292,043
2020-10-01	51.35	52.65	50.75	52.35	1,713,586
2020-09-30	50.00	51.55	49.64	51.00	1,489,353
2020-09-29	54.50	54.50	50.35	51.20	1,532,003
2020-09-28	51.90	52.70	51.45	51.90	1,725,217
2020-09-25	54.00	54.00	50.75	50.75	1,701,077
2020-09-24	52.50	53.35	52.00	52.95	1,509,205
2020-09-23	53.60	54.45	53.00	54.05	705,890
2020-09-22	52.00	54.45	52.00	52.80	1,066,590
2020-09-21	54.25	54.25	51.00	53.85	2,069,710
2020-09-18	54.70	56.70	53.45	55.10	2,169,716
2020-09-17	53.00	55.00	52.25	54.80	1,993,991
2020-09-16	53.05	54.85	53.05	53.20	1,153,594
2020-09-15	54.20	55.85	52.30	53.80	1,706,516
2020-09-14	56.95	56.95	53.40	54.00	1,813,862
2020-09-11	57.00	57.00	53.85	54.00	2,084,834
2020-09-10	56.05	57.35	55.45	56.43	1,014,076
2020-09-09	55.55	57.50	54.30	56.43	4,758,638
2020-09-08	63.20	66.00	52.50	57.43	9,046,230
2020-09-07	61.10	63.30	60.80	62.00	3,710,106
2020-09-04	62.75	65.55	59.20	59.90	2,931,145
2020-09-03	65.10	65.70	62.50	64.45	3,719,426
2020-09-02	61.35	66.00	61.35	64.65	3,928,326
2020-09-01	59.55	61.65	58.70	60.65	1,548,529
2020-08-28	55.55	62.55	55.50	61.58	2,132,148
2020-08-27	56.80	58.25	55.75	55.93	1,066,002
2020-08-26	57.90	59.80	57.00	57.75	638,160
2020-08-25	59.50	60.90	57.65	58.08	770,424
2020-08-24	55.95	59.50	55.95	58.80	1,329,443
2020-08-21	56.75	56.75	54.00	55.28	1,034,788
2020-08-20	56.65	57.50	54.70	55.88	1,241,802
2020-08-19	59.00	59.65	55.45	57.53	1,823,724
2020-08-18	61.65	61.65	59.10	59.75	727,333
2020-08-17	63.00	63.40	60.75	61.35	1,154,834
2020-08-14	64.55	64.55	60.80	61.08	1,687,209
2020-08-13	66.10	66.20	63.70	64.03	2,501,091
2020-08-12	63.00	66.30	62.50	64.05	2,476,003
2020-08-11	61.75	62.90	60.95	61.70	4,007,588
2020-08-10	64.20	64.50	60.45	61.25	1,865,680
2020-08-07	60.90	64.00	59.60	61.68	3,166,637
2020-08-06	56.10	61.10	56.00	60.75	3,450,875
2020-08-05	55.00	56.35	54.55	56.28	1,648,376
2020-08-04	54.00	54.55	52.65	54.08	1,524,121
2020-08-03	53.00	53.70	51.95	52.90	1,903,544
2020-07-31	51.35	53.00	51.00	52.60	1,705,838
2020-07-30	51.00	51.30	50.65	51.40	475,772
2020-07-29	50.05	51.30	50.05	51.40	596,666
2020-07-28	49.94	51.30	49.52	51.15	867,092
2020-07-27	52.50	53.00	49.50	50.19	1,702,520
2020-07-24	50.80	50.85	48.92	50.50	1,335,710
2020-07-23	50.70	50.90	49.20	50.50	769,005
2020-07-22	50.55	50.95	47.98	48.79	1,081,024
2020-07-21	50.50	54.00	49.48	50.18	2,398,584
2020-07-20	46.28	50.90	46.28	47.78	10,044,510
2020-07-17	45.10	47.92	45.10	47.78	2,110,519
2020-07-16	49.16	49.86	44.46	45.25	1,660,759
2020-07-15	46.16	47.72	45.14	47.07	2,698,515
2020-07-14	45.02	46.42	44.40	44.99	929,454
2020-07-13	45.96	47.50	44.14	46.21	2,445,564
2020-07-10	49.70	49.70	44.56	45.14	2,942,147
2020-07-09	50.95	50.95	47.22	47.51	2,360,128
2020-07-08	50.80	51.35	48.74	48.86	1,377,411
2020-07-07	52.85	52.85	49.50	50.19	1,143,650
2020-07-06	50.80	51.60	49.00	50.80	2,361,909
2020-07-03	50.00	52.50	49.56	50.08	1,135,214
2020-07-02	51.00	51.15	49.46	50.07	2,720,983
2020-07-01	50.75	51.60	49.44	51.28	1,385,036
2020-06-30	50.50	53.40	50.05	50.45	815,929
2020-06-29	50.45	52.20	49.80	50.90	1,248,618
2020-06-26	52.95	53.95	51.10	52.78	820,106
2020-06-25	54.75	54.75	51.85	54.80	1,149,022
2020-06-24	54.00	55.50	52.70	52.80	2,740,823
2020-06-23	50.15	54.00	50.15	52.80	3,524,309
2020-06-22	53.05	55.85	51.95	52.23	1,519,241
2020-06-19	55.45	55.45	53.10	53.88	2,413,734
2020-06-18	55.00	56.20	52.25	54.28	2,414,355
2020-06-17	55.00	57.35	53.95	55.88	2,164,196
2020-06-16	57.30	59.75	54.15	55.88	6,322,454
2020-06-15	47.36	57.30	45.86	56.65	5,979,321
2020-06-12	42.90	51.00	41.26	48.19	12,476,844
2020-06-11	43.50	43.50	39.48	39.90	5,843,215
2020-06-10	46.10	47.08	43.22	43.99	2,845,587
2020-06-09	43.28	45.56	43.14	43.98	3,130,671
2020-06-08	47.36	48.74	45.30	45.54	2,827,791
2020-06-05	42.50	46.82	42.50	45.11	5,532,005
2020-06-04	41.44	42.38	41.00	42.09	1,064,377
2020-06-03	42.48	42.52	40.74	41.48	2,001,709
2020-06-02	40.68	41.02	38.42	40.68	2,529,486
2020-06-01	38.28	40.50	37.08	39.31	1,296,320
2020-05-29	38.80	40.14	37.70	39.44	986,089
2020-05-28	40.70	41.42	39.04	39.44	1,705,705
2020-05-27	38.98	42.18	38.74	38.42	1,337,223
2020-05-26	35.36	39.52	35.36	38.42	1,915,061
2020-05-22	34.38	36.90	34.38	36.07	1,542,461
2020-05-21	38.00	38.00	35.40	36.07	1,381,118
2020-05-20	37.24	37.24	35.48	36.37	1,623,230
2020-05-19	38.00	38.00	34.56	35.45	2,434,118
2020-05-18	35.00	38.08	35.00	36.84	2,647,497
2020-05-15	37.02	37.60	35.72	36.96	1,566,832
2020-05-14	35.00	36.48	34.64	35.60	1,907,862
2020-05-13	38.04	38.04	35.36	35.47	1,118,352
2020-05-12	38.00	38.14	35.94	36.43	2,606,544
2020-05-11	37.12	39.18	36.88	37.59	1,388,082
2020-05-07	37.50	39.88	36.98	37.14	2,210,820
2020-05-06	39.34	39.46	37.40	38.41	1,973,986
2020-05-05	36.72	39.08	36.72	38.08	1,438,852
2020-05-04	39.58	39.58	36.92	38.64	1,538,399
2020-05-01	39.92	41.82	37.06	37.80	2,332,766
2020-04-30	40.50	41.80	39.30	40.14	3,032,307
2020-04-29	41.40	41.40	38.48	40.14	2,151,984
2020-04-28	40.68	41.68	37.50	38.62	3,056,888
2020-04-27	37.10	39.28	37.02	38.62	2,815,382
2020-04-24	38.00	38.00	36.38	37.11	1,496,605
2020-04-23	38.20	39.16	36.12	38.14	2,531,784
2020-04-22	34.78	38.60	34.74	34.60	1,754,470
2020-04-21	37.50	37.50	34.32	34.60	3,923,465
2020-04-20	40.26	40.26	37.54	38.04	2,517,638
2020-04-17	36.60	39.98	35.82	39.81	3,976,662
2020-04-16	35.16	38.22	32.58	34.75	4,339,397
2020-04-15	41.66	42.24	36.74	37.11	2,548,771
2020-04-14	40.06	43.74	39.40	39.80	3,006,735
2020-04-09	37.96	40.18	36.94	39.80	5,650,349
2020-04-08	35.60	37.30	33.92	36.37	5,699,315
2020-04-07	27.00	34.88	27.00	28.48	6,668,191
2020-04-06	29.14	29.74	28.10	26.15	2,721,547
2020-04-03	25.96	26.08	25.12	25.96	656,629
2020-04-03	25.96	27.84	25.12	26.15	4,296,614
2020-04-02	28.42	28.42	25.00	25.96	5,650,911
2020-04-02	28.42	28.42	25.38	27.71	3,177,066
2020-04-01	26.46	28.30	25.72	28.30	5,339,807
2020-04-01	26.46	27.50	25.72	26.84	2,064,007
2020-03-31	27.68	28.70	26.20	26.54	1,960,287
2020-03-30	28.50	28.50	26.52	29.28	1,584,985
2020-03-27	31.92	32.34	29.52	32.33	5,034,771
2020-03-26	28.38	30.96	28.38	29.43	3,836,713
2020-03-25	28.10	33.62	28.10	27.18	6,914,211
2020-03-24	22.80	29.88	22.80	20.07	11,066,326
2020-03-23	21.00	22.66	20.18	22.31	1,907,330
2020-03-20	22.38	23.22	21.30	20.66	3,234,300
2020-03-19	21.40	21.84	18.86	22.36	3,270,967
2020-03-18	27.10	27.10	24.42	26.83	446,097
2020-03-17	33.14	33.14	24.28	30.44	4,483,872
2020-03-16	31.00	31.00	26.70	33.09	2,050,206
2020-03-13	31.84	36.00	31.72	32.24	2,596,115
2020-03-12	35.50	35.50	30.80	35.60	1,841,652
2020-03-11	41.40	41.40	37.94	40.05	926,922
2020-03-10	39.42	40.70	38.24	37.88	2,804,731
2020-03-09	43.60	43.60	37.80	46.05	4,424,955
2020-03-06	46.68	46.68	43.40	46.05	3,121,204
2020-03-05	46.40	46.84	45.02	45.86	2,254,018
2020-03-04	46.50	46.50	45.12	45.88	2,082,492
2020-03-03	46.50	47.20	45.24	45.06	1,603,453
2020-03-02	47.30	48.74	43.50	46.86	5,943,962
2020-02-28	45.30	46.26	43.48	48.27	3,520,433
2020-02-27	48.76	50.90	46.54	50.93	4,378,344
2020-02-26	48.14	50.85	46.94	50.90	2,165,675
2020-02-25	48.76	52.70	48.64	51.30	1,769,843
2020-02-24	57.45	57.45	49.98	56.48	4,013,683
2020-02-21	57.85	58.20	55.55	56.48	1,890,270
2020-02-20	57.50	58.65	57.50	58.13	1,538,809
2020-02-19	57.05	57.60	56.55	57.50	1,878,203
2020-02-18	59.90	59.90	53.40	57.25	10,334,889
2020-02-17	61.40	62.10	60.65	60.95	3,152,965
2020-02-14	62.10	62.10	60.00	60.60	1,463,319
2020-02-13	62.00	62.00	60.00	61.68	5,207,497
2020-02-12	56.20	63.75	55.45	61.90	3,985,392
2020-02-11	54.85	55.85	54.15	55.48	904,471
2020-02-10	54.85	55.05	53.80	54.83	1,618,164
2020-02-07	54.40	55.70	53.35	55.43	5,651,308
2020-02-06	52.45	54.25	52.05	53.63	4,410,951
2020-02-05	55.00	56.05	51.90	52.10	3,837,740
2020-02-04	50.90	55.40	50.90	55.00	3,114,632
2020-02-03	48.62	51.70	48.62	51.53	1,816,581
2020-01-31	50.90	51.30	49.88	50.95	1,410,237
2020-01-30	51.55	51.55	50.40	50.95	1,382,968
2020-01-29	49.46	51.50	49.34	50.93	1,774,067
2020-01-28	51.00	51.20	49.58	50.95	4,310,589
2020-01-27	51.55	51.55	49.00	50.30	822,857
2020-01-24	49.20	51.30	49.20	50.98	4,734,536
2020-01-23	47.76	49.56	47.76	48.69	669,638
2020-01-22	49.26	49.96	47.22	48.00	2,235,793
2020-01-21	52.00	52.00	49.00	49.32	907,199
2020-01-20	45.12	52.25	45.12	50.35	3,417,875
2020-01-17	47.94	47.98	45.30	47.39	2,250,275
2020-01-16	47.00	47.46	43.54	46.00	3,381,422
2020-01-15	48.00	49.00	47.64	47.89	894,965
2020-01-14	50.70	50.70	47.88	48.44	841,609
2020-01-13	48.00	49.84	47.40	48.32	1,205,955
2020-01-10	50.50	50.50	49.50	49.68	1,095,668
2020-01-09	49.00	50.10	48.64	48.89	1,355,183
2020-01-08	48.10	49.68	47.30	48.30	1,900,608
2020-01-07	50.00	50.00	48.12	48.82	3,676,657
2020-01-06	49.24	50.35	48.78	49.59	2,022,821
2020-01-03	51.00	51.70	50.40	51.38	1,404,916
2020-01-02	48.70	51.95	48.54	51.18	2,510,858
2019-12-31	48.00	49.56	48.00	48.99	426,073
2019-12-30	49.86	49.90	48.36	49.50	1,036,177
2019-12-27	49.00	50.35	47.56	49.50	1,342,808
2019-12-24	47.78	48.34	45.00	47.93	2,234,425
2019-12-23	49.14	50.20	46.46	46.78	1,769,935
2019-12-20	47.00	47.80	46.46	46.82	807,407
2019-12-19	45.00	47.82	45.00	47.38	2,235,947
2019-12-18	45.20	47.84	45.18	45.74	1,462,331
2019-12-17	47.70	48.06	44.80	47.48	3,022,833
2019-12-16	50.10	50.10	47.70	47.90	3,448,204
2019-12-13	50.00	52.00	48.40	49.10	2,791,823
2019-12-12	50.10	51.00	48.26	49.39	5,327,980
2019-12-11	52.50	53.00	49.72	50.63	3,007,988
2019-12-10	52.50	53.35	52.50	52.55	1,809,467
2019-12-09	52.55	54.45	52.50	52.93	2,803,911
2019-12-06	49.36	50.30	48.94	49.05	899,120
2019-12-05	49.20	49.94	48.86	49.63	1,519,378
2019-12-04	48.00	49.94	48.00	49.63	1,882,736
2019-12-03	47.60	49.42	47.60	49.17	1,179,657
2019-11-29	49.00	49.18	47.68	48.07	1,179,203
2019-11-28	47.82	49.20	47.50	48.70	2,471,880
2019-11-27	44.42	47.42	44.42	47.26	4,206,530
2019-11-26	40.86	45.46	40.86	45.05	7,719,333
2019-11-25	43.52	43.78	40.86	41.90	6,814,868
2019-11-22	45.42	46.32	42.64	43.29	5,948,776
2019-11-21	46.50	47.62	45.30	45.85	7,812,583
2019-11-20	48.56	49.52	47.42	47.93	4,094,264
2019-11-19	50.85	51.20	44.44	48.78	10,491,700
2019-11-18	56.50	56.60	48.90	50.90	18,804,899
2019-11-15	65.85	68.65	65.15	65.23	1,692,142
2019-11-14	70.00	70.75	69.25	69.43	1,029,131
2019-11-13	72.55	72.55	69.80	70.15	1,266,802
2019-11-12	67.60	71.80	67.60	70.15	1,918,805
2019-11-11	70.00	71.60	69.95	71.08	784,236
2019-11-08	69.75	70.70	69.65	70.23	619,299
2019-11-07	70.00	71.10	69.95	70.25	1,483,395
2019-11-06	70.95	71.75	69.80	70.13	2,738,857
2019-11-05	73.00	73.85	70.55	70.93	1,935,294
2019-11-04	75.50	75.50	72.80	73.48	4,767,595
2019-11-01	74.80	76.00	74.10	75.15	3,039,669
2019-10-31	74.00	75.00	72.90	74.35	1,391,615
2019-10-30	70.00	73.90	70.00	73.28	1,033,650
2019-10-29	73.50	73.50	70.25	71.48	985,706
2019-10-28	72.70	72.70	69.70	71.48	1,625,187
2019-10-25	73.00	73.95	69.90	70.28	1,804,906
2019-10-24	68.30	74.10	68.30	73.28	3,632,159
2019-10-23	66.25	68.85	66.25	68.28	2,465,717
2019-10-22	65.00	66.35	64.60	65.95	2,178,312
2019-10-21	62.50	64.25	61.95	64.00	1,174,277
2019-10-18	61.00	62.60	61.00	61.50	972,867
2019-10-17	61.75	62.25	60.55	61.60	6,290,738
2019-10-16	62.45	63.10	60.55	61.90	1,510,830
2019-10-15	62.60	65.65	62.60	64.55	1,665,225
2019-10-14	66.60	66.70	62.50	64.55	2,323,023
2019-10-11	63.00	64.60	61.15	63.60	1,861,283
2019-10-10	64.50	64.50	60.30	61.65	1,613,847
2019-10-09	59.60	63.15	59.60	61.65	1,767,495
2019-10-08	58.00	60.55	58.00	60.23	2,275,852
2019-10-07	58.95	60.00	58.25	59.10	1,343,801
2019-10-04	56.05	59.85	55.65	58.60	2,392,551
2019-10-03	57.15	57.20	53.60	55.38	6,941,235
2019-10-02	62.65	62.65	55.25	61.28	1,737,352
2019-10-01	61.55	65.30	60.80	61.28	4,790,728
2019-09-30	65.50	68.75	60.85	63.10	2,971,287
2019-09-27	64.00	65.50	62.20	65.00	1,716,288
2019-09-26	58.30	63.90	58.30	63.73	3,620,367
2019-09-25	60.10	60.90	58.85	60.95	1,640,047
2019-09-24	58.15	60.75	58.15	60.20	3,476,533
2019-09-23	59.30	60.80	57.20	58.40	1,351,613
2019-09-20	63.10	64.45	56.60	56.83	6,638,729
2019-09-19	62.00	64.35	61.25	63.13	2,028,378
2019-09-18	56.05	62.60	55.50	62.20	3,021,486
2019-09-17	57.55	58.60	56.95	58.15	1,802,793
2019-09-16	55.65	57.65	55.30	56.90	1,136,260
2019-09-13	54.55	55.90	54.05	55.10	1,447,374
2019-09-12	53.70	55.10	51.90	54.65	2,174,024
2019-09-11	49.00	54.50	49.00	53.85	3,080,248
2019-09-10	53.05	53.05	49.42	49.99	1,824,108
2019-09-09	49.02	51.75	49.02	50.55	1,409,519
2019-09-06	47.88	50.95	47.50	50.45	4,109,445
2019-09-05	49.30	50.00	48.56	48.95	1,861,619
2019-09-04	45.52	50.60	45.52	50.38	4,279,974
2019-09-03	51.10	51.50	46.56	47.66	5,530,539
2019-09-02	50.55	52.20	48.28	51.28	3,346,952
2019-08-30	52.50	52.50	51.00	51.53	1,985,929
2019-08-29	51.00	53.25	47.88	52.10	1,799,651
2019-08-28	54.50	54.50	52.00	52.10	1,454,866
2019-08-27	55.50	55.50	53.10	53.75	1,779,724
2019-08-23	57.45	58.30	54.85	56.60	824,964
2019-08-22	57.50	57.50	55.90	56.60	1,048,441
2019-08-21	52.50	58.00	52.50	57.55	2,521,758
2019-08-20	56.60	58.10	55.10	55.20	737,634
2019-08-19	57.90	57.90	56.05	56.38	1,068,933
2019-08-16	53.00	58.40	53.00	55.48	1,991,050
2019-08-15	56.95	56.95	53.85	54.10	1,132,190
2019-08-14	60.30	60.30	55.40	55.93	1,664,121
2019-08-13	58.80	58.80	56.00	57.43	1,766,440
2019-08-12	59.55	59.55	58.00	58.63	1,052,591
2019-08-09	58.00	60.00	58.00	58.75	801,086
2019-08-08	59.80	59.80	58.00	59.08	552,039
2019-08-07	56.00	59.20	56.00	57.68	1,587,098
2019-08-06	60.50	60.50	55.75	57.53	2,385,752
2019-08-05	62.00	62.05	58.70	58.88	3,853,716
2019-08-02	65.50	65.60	62.00	63.23	3,728,347
2019-08-01	65.55	66.35	65.10	66.15	2,881,662
2019-07-31	67.00	67.00	64.50	66.05	2,432,803
2019-07-30	65.65	67.00	64.00	65.65	4,597,929
2019-07-29	70.00	70.00	65.50	67.10	1,612,878
2019-07-26	68.35	69.10	66.60	67.73	1,729,230
2019-07-25	65.00	67.70	63.25	66.50	2,927,401
2019-07-24	66.45	72.90	66.45	67.90	10,237,882
2019-07-23	53.35	65.45	53.35	65.30	10,157,922
2019-07-22	53.25	53.25	51.15	51.55	2,566,277
2019-07-19	54.75	54.75	51.55	52.30	1,860,539
2019-07-18	56.00	56.00	52.55	53.18	2,603,792
2019-07-17	59.05	59.05	54.15	54.60	2,946,695
2019-07-16	57.70	58.55	56.40	56.95	1,537,242
2019-07-15	62.10	62.10	57.55	58.25	820,902
2019-07-12	60.00	61.45	58.65	59.70	892,023
2019-07-11	63.30	63.30	59.30	59.50	863,748
2019-07-10	60.30	60.70	58.05	60.18	1,095,526
2019-07-09	61.50	61.50	57.40	58.90	566,244
2019-07-08	57.25	59.45	57.10	58.95	1,146,313
2019-07-05	60.00	60.00	56.80	59.48	2,344,021
2019-07-04	63.05	63.90	59.70	60.43	1,465,302
2019-07-03	66.20	66.20	62.25	62.88	2,528,017
2019-07-02	70.50	70.50	64.55	66.18	6,100,405
2019-07-01	62.50	69.75	62.50	68.50	5,550,067
2019-06-28	60.35	61.95	60.10	60.45	1,995,437
2019-06-27	59.45	62.60	58.45	61.03	3,232,219
2019-06-26	56.00	59.55	55.65	58.98	4,856,050
2019-06-25	54.00	57.25	54.00	55.30	5,801,026
2019-06-24	56.00	56.00	49.00	55.28	12,835,438
2019-06-21	48.50	54.45	43.34	71.68	48,916,095
2019-06-20	73.85	73.85	69.10	71.68	2,165,319
2019-06-19	75.75	76.00	71.15	71.58	1,761,556
2019-06-18	73.00	73.70	70.00	73.40	9,014,042
2019-06-17	74.00	75.00	73.00	73.35	2,203,963
2019-06-14	76.20	76.45	74.90	75.93	1,026,142
2019-06-13	79.45	79.45	75.45	76.75	1,400,268
2019-06-12	77.80	78.65	75.60	77.28	1,697,834
2019-06-11	78.00	78.55	75.20	77.05	1,663,099
2019-06-10	72.35	76.15	72.35	75.35	2,036,403
2019-06-07	76.25	76.25	73.25	74.93	2,695,101
2019-06-06	74.85	75.00	71.60	72.60	1,136,529
2019-06-05	76.00	76.05	74.15	74.68	1,131,022
2019-06-04	69.55	75.45	69.55	74.93	1,100,868
2019-05-31	80.00	80.00	74.90	77.93	2,157,132
2019-05-30	77.00	78.90	75.30	77.93	2,728,308
2019-05-29	71.85	75.95	71.85	75.25	1,267,272
2019-05-28	71.00	75.15	70.45	74.60	6,125,869
2019-05-24	74.00	75.00	68.85	70.38	2,613,311
2019-05-23	75.95	76.00	72.80	73.23	976,458
2019-05-22	77.00	77.00	73.10	75.68	1,415,901
2019-05-21	80.00	80.00	71.40	74.05	4,299,503
2019-05-20	86.70	86.70	76.65	77.15	4,301,669
2019-05-17	81.50	85.50	81.50	83.73	3,082,090
2019-05-16	87.50	87.50	81.50	82.58	2,285,174
2019-05-15	86.00	87.45	84.65	86.85	2,130,603
2019-05-14	86.00	86.00	81.35	85.03	1,374,581
2019-05-13	83.35	86.95	81.65	83.20	2,667,322
2019-05-10	86.50	87.30	84.75	86.55	1,834,404
2019-05-09	88.90	88.90	83.60	84.30	2,336,232
2019-05-08	89.00	89.00	84.30	87.23	4,818,071
2019-05-07	96.00	96.00	87.70	88.60	4,586,138
2019-05-03	91.65	95.15	91.60	94.73	3,113,311
2019-05-02	80.65	94.60	80.65	91.48	8,115,995
2019-05-01	82.90	85.90	79.80	81.18	3,566,468
2019-04-30	74.00	79.65	73.75	79.13	5,276,249
2019-04-29	74.00	76.35	72.45	72.98	1,946,693
2019-04-26	76.50	76.60	73.25	74.68	1,609,396
2019-04-25	72.30	77.25	72.30	75.85	2,626,346
2019-04-24	71.00	73.95	71.00	73.48	1,778,242
2019-04-23	72.05	73.55	70.30	71.88	1,339,666
2019-04-18	71.60	72.70	70.85	71.38	1,082,617

Share	Price	Change
Metals One (MET1)	1.45	0%
International Distributions Services (IDS)	276.00	0%
Petrel Resources (PET)	2.00	0%
Sareum (SAR)	20.50	0%
Redx Pharma (REDX)	13.50	0%

Share	Price	Change
Molecular Enrgy (MEN)	13.00	0%
Scirocco Energy (SCIR)	0.225	0%
Horizonte Minerals (HZM)	0.40	0%
Chaarat Gold (CGH)	2.85	0%
Surface Transforms (SCE)	3.45	0%

Share	Price	Volume
Baron Oil (BOIL)	0.069	0
Supply@me Cap (SYME)	0.03	0
Premier African Minerals (PREM)	0.189	0
Mosman Oil Gas (MSMN)	0.018	0
Echo Energy (ECHO)	0.0043	0