Nostrum Oil&gas Share History

Nostrum Oil&gas Share Price history. The following table shows end-of-day data NOG historical share prices for Nostrum Oil&gas, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	5.58	5.58	5.16	5.73	1,088
2024-04-25	5.29	5.29	5.29	5.29	21,000
2024-04-24	5.00	5.00	5.00	5.29	42
2024-04-23	5.00	5.00	5.00	5.29	443
2024-04-22	5.00	5.00	5.00	5.29	2,922
2024-04-19	5.53	5.54	5.53	5.54	129
2024-04-18	5.51	5.53	5.51	5.53	4,023
2024-04-17	5.49	5.51	5.49	5.51	0
2024-04-16	6.00	6.00	6.00	5.49	117
2024-04-15	6.20	6.20	6.20	5.64	4,155
2024-04-12	6.16	6.16	6.16	5.65	25,632
2024-04-11	5.64	5.64	5.60	5.60	9
2024-04-10	6.20	6.26	5.00	5.64	29,061
2024-04-09	5.00	5.00	5.00	5.65	1,255
2024-04-08	5.89	5.89	5.64	5.64	2,100
2024-04-05	6.28	6.28	6.28	5.89	1,000
2024-04-04	6.60	6.60	6.60	6.34	41,947
2024-04-03	5.94	6.01	5.94	6.01	5,361
2024-04-02	6.23	6.23	5.94	5.94	0
2024-04-01	6.23	6.23	6.23	6.23	0
2024-03-29	6.23	6.23	6.23	6.23	0
2024-03-28	6.40	6.40	6.40	6.23	5,001
2024-03-27	5.90	5.90	5.83	5.83	17
2024-03-26	6.03	6.03	5.90	5.90	5,706
2024-03-25	6.45	6.45	5.75	6.03	7,707
2024-03-22	5.75	6.00	5.75	6.00	40
2024-03-21	5.70	6.25	5.70	5.75	98,809
2024-03-20	6.55	6.55	6.55	6.13	8,038
2024-03-19	6.00	6.00	5.60	6.10	27,200
2024-03-18	6.05	6.05	6.00	6.30	40,000
2024-03-15	6.10	6.10	6.10	6.40	19
2024-03-14	6.10	6.10	6.10	6.63	1
2024-03-13	6.60	7.15	6.60	6.70	66,295
2024-03-12	6.30	6.30	6.15	6.45	83
2024-03-11	7.15	7.15	7.15	6.75	21
2024-03-08	7.15	7.15	6.35	6.65	2
2024-03-07	6.35	6.35	6.30	6.60	90,891
2024-03-06	6.30	6.30	6.30	6.63	7,768
2024-03-05	7.20	7.20	7.20	6.83	3,653
2024-03-04	6.75	6.78	6.75	6.78	2,109
2024-03-01	6.73	6.75	6.73	6.75	6,508
2024-02-29	7.35	7.35	6.65	6.73	1,968
2024-02-28	7.25	7.25	6.15	6.73	3,146
2024-02-27	6.83	7.18	6.83	7.18	149
2024-02-26	6.80	6.83	6.80	6.83	16,005
2024-02-23	7.20	7.20	6.80	6.80	0
2024-02-22	6.95	7.20	6.95	7.20	0
2024-02-21	7.45	7.50	7.45	6.95	43
2024-02-20	6.65	6.65	6.65	7.38	23
2024-02-19	7.35	7.35	7.35	7.35	312
2024-02-16	8.20	8.20	8.20	7.35	1
2024-02-15	7.35	7.50	7.30	7.53	260,098
2024-02-14	7.30	7.30	7.25	7.30	140,563
2024-02-13	7.00	7.00	7.00	7.35	98,042
2024-02-12	7.50	7.50	7.50	7.25	26,544
2024-02-09	8.10	8.10	7.85	7.85	0
2024-02-08	8.00	8.20	8.00	8.10	34,818
2024-02-07	8.45	8.45	8.45	7.85	693
2024-02-06	8.00	8.25	8.00	9.00	381,447
2024-02-05	7.55	8.50	7.50	8.00	93,132
2024-02-02	8.25	8.28	8.25	8.28	0
2024-02-01	9.00	9.00	9.00	8.25	1,068
2024-01-31	8.00	9.00	7.55	8.25	27,224
2024-01-30	9.00	9.00	9.00	9.00	0
2024-01-29	9.00	9.00	9.00	9.00	0
2024-01-26	8.00	8.00	8.00	9.00	773
2024-01-25	9.00	9.00	9.00	8.50	12,462
2024-01-24	9.00	9.00	8.00	9.35	82,350
2024-01-23	9.65	9.90	9.65	9.90	0
2024-01-22	8.50	8.50	8.50	9.65	118
2024-01-19	9.75	9.75	9.75	9.75	1,697
2024-01-18	8.50	8.50	8.50	9.75	727
2024-01-17	9.75	9.75	9.75	9.75	302
2024-01-16	9.00	9.00	9.00	9.75	1,049
2024-01-15	9.75	9.75	9.75	9.75	0
2024-01-12	11.00	11.00	11.00	9.75	3,975
2024-01-11	9.75	10.00	9.75	10.00	882
2024-01-10	9.75	9.75	9.75	9.75	538
2024-01-09	11.00	11.00	11.00	9.75	1,127
2024-01-08	11.50	11.50	9.05	9.05	47,078
2024-01-05	10.00	11.00	10.00	11.00	30,875
2024-01-04	10.00	10.50	10.00	10.95	65,928
2024-01-03	8.00	9.50	8.00	9.48	103,042
2024-01-02	8.05	8.05	8.05	9.28	737
2024-01-01	9.28	9.28	9.28	9.28	0
2023-12-29	9.28	9.28	9.28	9.28	0
2023-12-28	9.25	9.28	9.25	9.28	51
2023-12-27	9.00	9.25	9.00	9.25	3,963
2023-12-26	9.00	9.00	9.00	9.00	0
2023-12-25	9.00	9.00	9.00	9.00	0
2023-12-22	10.00	10.00	10.00	9.00	5,001
2023-12-21	9.00	9.50	9.00	10.08	1,005,549
2023-12-20	9.50	9.50	9.50	9.25	10,161
2023-12-19	9.15	9.15	9.15	9.68	487
2023-12-18	10.30	10.30	10.30	9.65	25,236
2023-12-15	9.00	10.35	9.00	10.35	8,870
2023-12-14	9.10	9.10	9.00	9.00	95,432
2023-12-13	8.90	8.90	8.90	8.95	313,665
2023-12-12	9.70	9.70	9.10	9.20	241,683
2023-12-11	10.30	10.55	10.30	10.55	220
2023-12-08	9.10	10.30	9.10	10.30	9
2023-12-07	9.10	9.30	9.10	9.10	239,020
2023-12-06	9.10	9.10	9.10	10.30	25,918
2023-12-05	9.10	11.50	9.10	9.10	255,330
2023-12-04	10.45	10.45	10.30	10.30	0
2023-12-01	9.10	10.45	9.10	10.45	12
2023-11-30	9.50	9.50	9.00	9.10	324,750
2023-11-29	10.00	10.10	10.00	10.00	539,195
2023-11-28	10.10	10.30	10.10	10.30	489,468
2023-11-27	11.90	11.90	11.90	10.95	1
2023-11-24	10.40	11.30	10.40	11.00	283,568
2023-11-23	9.85	11.10	9.85	10.30	219,187
2023-11-22	10.30	10.90	10.20	10.30	446,399
2023-11-21	10.00	11.00	10.00	9.80	1,086,375
2023-11-20	12.00	12.00	12.00	11.20	80,347
2023-11-17	11.20	11.65	11.20	11.65	5,985
2023-11-16	11.60	11.60	11.60	11.20	191
2023-11-15	11.00	11.00	10.10	10.60	39,321
2023-11-14	12.00	12.00	10.00	10.45	255,479
2023-11-13	12.00	12.00	12.00	12.45	11,520
2023-11-10	12.00	12.90	12.00	12.45	6,335
2023-11-09	11.60	11.60	11.50	12.05	8,891
2023-11-08	11.95	12.25	11.95	12.25	222
2023-11-07	12.05	12.05	11.95	11.95	7,824
2023-11-06	12.00	13.00	11.50	12.05	28,021
2023-11-03	12.05	12.20	12.05	12.20	4,909
2023-11-02	11.50	11.50	11.50	12.05	35
2023-11-01	12.05	12.20	12.05	12.20	0
2023-10-31	11.50	11.50	11.50	12.05	61
2023-10-30	11.95	11.95	11.95	11.95	320
2023-10-27	13.20	13.20	11.95	11.95	5,201
2023-10-26	13.25	13.25	13.20	13.20	2,036
2023-10-25	12.00	12.00	12.00	13.25	877
2023-10-24	13.20	14.50	12.00	14.50	2,162
2023-10-23	14.40	14.40	14.40	13.20	1
2023-10-20	13.10	13.10	12.20	13.30	15,410
2023-10-19	13.75	13.75	13.75	13.75	392
2023-10-18	13.80	13.80	13.75	13.75	0
2023-10-17	13.80	13.80	13.80	13.80	6
2023-10-16	13.75	13.80	13.75	13.80	1,785
2023-10-13	13.70	13.75	13.70	13.75	600
2023-10-12	14.50	14.50	13.00	13.70	16,827
2023-10-11	13.10	13.10	13.10	13.75	14,759
2023-10-10	14.50	14.50	14.50	13.75	1,488
2023-10-09	13.90	14.40	13.90	13.70	29,088
2023-10-06	12.60	12.60	12.60	13.20	1,942
2023-10-05	13.10	13.55	13.10	13.55	5,025
2023-10-04	13.10	13.10	12.50	13.10	121,955
2023-10-03	13.25	13.25	13.05	13.05	339
2023-10-02	12.10	14.10	12.10	13.25	69,491
2023-09-29	12.60	12.60	12.60	13.15	20,677
2023-09-28	12.40	12.40	12.10	12.80	1,117,580
2023-09-27	12.40	14.00	12.40	12.95	1,327,632
2023-09-26	13.90	13.90	13.90	13.20	22,150
2023-09-25	13.90	13.90	13.90	13.00	83
2023-09-22	12.40	13.30	12.40	13.15	1,345,337
2023-09-21	12.40	12.40	12.40	12.50	1,002,533
2023-09-20	12.40	12.70	12.40	12.70	1,009,741
2023-09-19	12.40	12.40	12.40	12.70	44,708
2023-09-18	10.90	12.40	10.90	12.65	125,227
2023-09-15	11.90	12.10	11.90	12.00	458,502
2023-09-14	11.80	11.80	11.60	12.40	532,095
2023-09-13	11.00	11.50	11.00	11.65	90,350
2023-09-12	11.00	12.00	10.70	10.70	5,404
2023-09-11	11.00	11.00	11.00	11.80	32,870
2023-09-08	11.00	11.00	10.90	11.45	475,903
2023-09-07	12.25	12.25	11.50	11.50	8,473
2023-09-06	12.00	12.00	11.50	12.25	124,785
2023-09-05	12.00	13.00	11.50	12.20	9,994
2023-09-04	12.50	12.50	12.50	12.75	20,116
2023-09-01	11.95	12.50	11.95	12.50	125
2023-08-31	12.45	12.45	11.95	11.95	398
2023-08-30	12.00	12.00	12.00	12.45	13,013
2023-08-29	12.50	12.50	12.50	12.50	39,442
2023-08-28	12.50	12.50	12.50	12.50	0
2023-08-25	12.45	12.50	12.45	12.50	52
2023-08-24	12.00	12.00	12.00	12.45	14,180
2023-08-23	12.45	12.45	12.00	12.00	1,353
2023-08-22	12.00	12.00	12.00	12.45	26,009
2023-08-21	12.00	12.90	12.00	12.50	7,074
2023-08-18	12.40	12.45	12.40	12.45	4,527
2023-08-17	11.95	12.40	11.95	12.40	11
2023-08-16	11.80	11.95	11.80	11.95	105
2023-08-15	11.80	11.80	11.80	11.80	1,354
2023-08-14	10.60	12.90	10.10	11.80	76,670
2023-08-11	12.80	12.90	12.80	11.75	24,713
2023-08-10	12.70	12.70	12.70	11.95	12,108
2023-08-09	12.00	12.40	12.00	12.65	18,878
2023-08-08	12.00	12.40	12.00	11.80	190,955
2023-08-07	11.50	11.50	11.50	11.25	1,677
2023-08-04	12.30	12.30	11.50	11.25	46,167
2023-08-03	11.25	11.25	11.20	11.20	4,208
2023-08-02	10.50	12.40	10.00	11.25	27,003
2023-08-01	10.50	11.50	10.00	11.55	37,775
2023-07-31	11.50	11.50	11.50	11.95	39,303
2023-07-28	9.90	12.00	9.90	12.00	86,869
2023-07-27	11.50	11.50	10.00	11.00	36,903
2023-07-26	10.40	10.40	10.40	11.10	6,549
2023-07-25	11.80	11.80	10.40	11.10	43,561
2023-07-24	11.40	12.00	11.40	12.40	138,207
2023-07-21	10.50	10.90	10.00	10.60	88,764
2023-07-20	9.05	10.10	9.05	9.75	195,161
2023-07-19	9.95	10.03	9.95	10.03	3,961
2023-07-18	9.90	10.10	9.90	9.95	59,040
2023-07-17	9.00	9.75	9.00	9.48	106,607
2023-07-14	8.50	9.00	8.50	8.75	646,656
2023-07-13	8.50	8.50	8.45	8.03	16,000
2023-07-12	8.45	8.50	8.45	8.38	115,628
2023-07-11	8.45	8.45	8.45	8.05	10,620
2023-07-10	7.93	8.00	7.93	8.00	0
2023-07-07	7.55	7.55	7.55	7.93	4,808
2023-07-06	8.50	8.50	8.50	8.25	49,857
2023-07-05	8.03	8.03	8.00	8.00	1,049
2023-07-04	7.95	8.00	7.65	8.03	163,375
2023-07-03	8.45	8.45	8.45	7.98	20,646
2023-06-30	8.45	8.45	8.40	7.95	24,038
2023-06-29	8.45	8.45	8.45	7.98	9,933
2023-06-28	8.05	8.23	8.05	8.23	15
2023-06-27	8.05	8.05	8.05	8.05	657
2023-06-26	8.45	8.45	7.65	8.05	57,421
2023-06-23	8.00	8.00	8.00	8.00	1,123
2023-06-22	8.45	8.50	8.45	8.00	44,091
2023-06-21	8.50	8.50	8.50	8.28	22,190
2023-06-20	8.50	8.50	8.50	8.28	33,304
2023-06-19	8.45	8.50	8.45	8.08	131,214
2023-06-16	9.00	9.05	8.00	8.28	142,941
2023-06-15	9.95	9.95	9.25	9.15	16,045
2023-06-14	9.95	9.95	9.95	9.50	20,016
2023-06-13	9.95	9.95	9.95	9.48	1,694
2023-06-12	10.70	10.70	10.70	9.95	1,470
2023-06-09	10.50	10.90	10.50	9.75	32,697
2023-06-08	9.95	10.08	9.95	10.08	8,568
2023-06-07	10.90	10.90	10.90	9.95	2,564
2023-06-06	10.20	10.20	10.20	9.95	6,997
2023-06-05	10.10	10.10	10.10	10.10	0
2023-06-02	10.10	10.10	10.10	10.10	0
2023-06-01	10.10	10.10	10.10	10.10	0
2023-05-31	10.10	10.10	10.10	10.10	0
2023-05-30	10.10	10.10	10.10	10.10	0
2023-05-29	10.10	10.10	10.10	10.10	0
2023-05-26	10.10	10.10	10.10	10.10	0
2023-05-25	10.10	10.10	10.10	10.10	0
2023-05-24	10.10	10.10	10.10	10.10	0
2023-05-23	10.10	10.10	10.10	10.10	0
2023-05-22	10.10	10.10	10.10	10.10	0
2023-05-19	10.10	10.10	10.10	10.10	0
2023-05-18	10.10	10.10	10.10	10.10	0
2023-05-17	10.10	10.10	10.10	10.10	0
2023-05-16	10.10	10.10	10.10	10.10	0
2023-05-15	10.10	10.10	10.10	10.10	0
2023-05-12	10.10	10.10	10.10	10.10	0
2023-05-11	10.10	10.10	10.10	10.10	0
2023-05-10	10.10	10.10	10.10	10.10	0
2023-05-09	10.10	10.10	10.10	10.10	0
2023-05-08	10.10	10.10	10.10	10.10	0
2023-05-05	10.10	10.10	10.10	10.10	0
2023-05-04	10.10	10.10	10.10	10.10	0
2023-05-03	10.10	10.10	10.10	10.10	0
2023-05-02	10.05	10.05	10.05	10.05	0
2023-05-01	10.05	10.05	10.05	10.05	0
2023-04-28	9.40	9.40	9.00	10.05	71,385
2023-04-27	9.40	9.40	9.40	9.75	181,403
2023-04-26	9.15	9.25	9.10	9.38	486,503
2023-04-25	9.50	9.50	9.50	9.83	7,176,982
2023-04-24	9.75	9.80	9.75	9.80	260
2023-04-21	9.73	9.75	9.73	9.75	0
2023-04-20	9.00	10.00	9.00	9.73	175,518
2023-04-19	9.50	9.50	9.50	9.80	137,779
2023-04-18	9.50	9.90	9.45	9.68	593,911
2023-04-17	9.48	9.50	9.48	9.50	988
2023-04-14	9.63	9.63	9.48	9.48	75,701
2023-04-13	8.10	9.50	8.10	9.63	57,414
2023-04-12	8.05	8.10	8.05	9.18	343,037
2023-04-11	9.48	9.48	9.00	9.00	11
2023-04-10	9.48	9.48	9.48	9.48	0
2023-04-07	9.48	9.48	9.48	9.48	0
2023-04-06	9.55	9.55	9.48	9.48	6,523
2023-04-05	9.00	9.00	9.00	9.55	7,455
2023-04-04	9.00	9.00	9.00	9.00	9,486
2023-04-03	8.50	8.50	8.50	9.25	613,190
2023-03-31	9.00	9.50	8.50	8.68	888,649
2023-03-30	10.00	10.00	9.70	9.35	819,972
2023-03-29	10.00	11.00	9.00	10.50	11,161
2023-03-28	12.00	12.10	11.90	12.00	1,534,821
2023-03-27	12.80	12.80	12.50	12.50	1,126,061
2023-03-24	12.80	12.80	12.80	12.80	57,955
2023-03-23	13.50	13.50	13.00	12.75	31,188
2023-03-22	14.90	14.90	13.00	13.65	218
2023-03-21	14.35	14.35	14.35	14.35	116,534
2023-03-20	14.30	14.35	14.30	14.35	8
2023-03-17	15.90	15.90	15.90	14.30	628
2023-03-16	15.90	15.90	14.00	14.50	10,219
2023-03-15	14.00	14.00	14.00	14.70	7,806
2023-03-14	14.75	14.75	14.50	14.50	249
2023-03-13	15.40	15.40	15.40	14.75	54,398
2023-03-10	17.00	17.00	17.00	15.90	1,657
2023-03-09	16.00	16.00	16.00	16.20	301,250
2023-03-08	16.70	17.00	16.70	17.00	304,079
2023-03-07	17.00	17.00	16.65	16.65	2,804
2023-03-06	17.00	17.00	17.00	17.00	1,630
2023-03-03	17.50	17.50	17.00	17.00	27,864
2023-03-02	17.00	19.00	17.00	17.50	47,054
2023-03-01	17.90	17.90	17.90	17.00	192,349
2023-02-28	19.20	19.20	17.00	18.00	14,492
2023-02-27	18.50	19.25	18.50	19.25	9,667
2023-02-24	19.00	19.90	19.00	18.50	208,541
2023-02-23	20.00	20.00	19.00	19.00	25,588
2023-02-22	21.00	21.00	21.00	21.50	79,427
2023-02-21	24.60	24.60	23.00	22.60	66,764
2023-02-20	25.00	25.00	23.20	24.10	27,311
2023-02-17	24.00	24.00	24.00	25.10	68,296
2023-02-16	26.00	28.00	25.00	26.00	52,890
2023-02-15	24.00	24.00	24.00	24.00	613
2023-02-14	27.00	30.00	25.00	26.50	80,586
2023-02-13	22.00	31.00	22.00	24.50	234,146
2023-02-10	20.00	21.00	19.00	21.00	212,107
2023-02-09	2.65	2.65	2.50	2.50	102,900
2023-02-08	2.85	2.85	2.85	2.65	39,553
2023-02-07	2.88	2.88	2.78	2.78	184
2023-02-06	3.50	3.50	3.50	2.88	32,842
2023-02-03	2.93	3.00	2.93	3.00	222,815
2023-02-02	2.90	2.93	2.90	2.93	2,567
2023-02-01	2.90	2.90	2.90	2.90	3,387
2023-01-31	2.90	2.90	2.90	2.90	0
2023-01-30	2.85	2.85	2.85	2.90	44,917
2023-01-27	3.00	3.00	2.88	2.90	333,144
2023-01-26	2.88	2.88	2.88	2.88	0
2023-01-25	2.88	2.88	2.88	2.88	50,024
2023-01-24	2.88	2.88	2.88	2.88	0
2023-01-23	2.88	2.88	2.88	2.88	0
2023-01-20	2.88	2.88	2.88	2.88	55,247
2023-01-19	2.94	2.94	2.88	2.88	25,938
2023-01-18	2.88	2.94	2.88	2.94	550
2023-01-17	2.92	2.92	2.92	2.88	126,846
2023-01-16	3.00	3.00	2.88	2.88	11,931
2023-01-13	3.00	3.00	3.00	3.00	10,000
2023-01-12	2.75	3.00	2.75	3.00	75,200
2023-01-11	2.75	2.75	2.75	2.75	108,969
2023-01-10	2.75	2.75	2.75	2.75	0
2023-01-09	2.75	2.75	2.74	2.75	135,443
2023-01-06	2.75	2.75	2.75	2.75	2,069
2023-01-05	2.75	2.75	2.75	2.75	6,000
2023-01-04	2.75	2.75	2.75	2.75	3,102
2023-01-03	2.75	2.75	2.75	2.75	1,157
2023-01-02	2.75	2.75	2.75	2.75	0
2022-12-30	2.75	2.75	2.75	2.75	0
2022-12-29	3.49	3.49	3.49	2.75	62,247
2022-12-28	2.75	3.02	2.75	2.67	324,599
2022-12-27	3.00	3.00	3.00	3.00	0
2022-12-26	3.00	3.00	3.00	3.00	0
2022-12-23	3.00	3.20	3.00	3.00	137,871
2022-12-22	2.75	2.75	2.75	2.88	257,256
2022-12-21	2.50	2.51	2.50	2.51	0
2022-12-20	2.00	2.00	2.00	2.50	80,862
2022-12-19	2.35	2.60	2.35	2.60	100,000
2022-12-16	2.06	2.35	2.06	2.35	0
2022-12-15	2.24	2.24	2.06	2.06	35,520
2022-12-14	2.01	2.01	2.01	2.24	18,730
2022-12-13	2.30	2.30	2.30	2.26	6,535
2022-12-12	2.50	2.50	2.50	2.30	16,040
2022-12-09	2.20	2.39	2.20	2.21	15,988
2022-12-08	2.00	2.00	2.00	2.15	706,174
2022-12-07	2.30	2.30	2.30	2.15	115,562
2022-12-06	2.15	2.15	2.11	2.26	22,382
2022-12-05	2.17	2.17	2.17	2.30	101,373
2022-12-02	2.26	2.32	2.26	2.32	600
2022-12-01	2.50	2.50	2.50	2.26	103,787
2022-11-30	2.50	2.50	2.50	2.25	3,946
2022-11-29	2.50	2.50	2.50	2.25	13,913
2022-11-28	2.27	2.27	2.27	2.27	783
2022-11-25	2.34	2.34	2.27	2.27	3,183
2022-11-24	2.45	2.45	2.45	2.34	56,321
2022-11-23	2.28	2.32	2.28	2.32	7,904
2022-11-22	2.01	2.01	2.01	2.28	1,963
2022-11-21	2.13	2.37	2.13	2.37	0
2022-11-18	2.13	2.13	2.13	2.13	30,658
2022-11-17	2.32	2.40	2.32	2.40	6,801
2022-11-16	2.22	2.32	2.22	2.32	9,750
2022-11-15	2.03	2.03	2.03	2.22	18,241
2022-11-14	2.02	2.02	2.02	2.02	5,439
2022-11-11	2.63	2.63	2.02	2.02	27,309
2022-11-10	2.70	2.70	2.35	2.35	9,527
2022-11-09	2.70	2.70	2.70	2.70	1
2022-11-08	2.61	2.61	2.61	2.61	25,811
2022-11-07	2.72	2.72	2.72	2.72	1,156
2022-11-04	2.23	2.23	2.23	2.23	118,262
2022-11-03	2.50	2.50	2.41	2.41	14,876
2022-11-02	2.40	2.46	2.40	2.50	115,311
2022-11-01	2.50	2.55	2.50	2.55	4,200
2022-10-31	2.30	2.50	2.30	2.50	268
2022-10-28	2.50	2.50	2.30	2.30	35,304
2022-10-27	2.50	2.50	2.50	2.50	10,743
2022-10-26	2.01	2.01	2.00	2.00	319,048
2022-10-25	3.00	3.00	2.26	2.26	525,065
2022-10-24	2.99	2.99	2.99	2.51	106,100
2022-10-21	3.00	3.00	3.00	3.00	5
2022-10-20	3.00	3.00	3.00	3.00	5
2022-10-19	3.00	3.00	3.00	3.00	2
2022-10-18	3.00	3.00	3.00	3.00	86,466
2022-10-17	2.75	3.00	2.75	3.00	3,505
2022-10-14	2.51	2.51	2.51	2.51	0
2022-10-13	2.51	2.51	2.51	2.51	0
2022-10-12	2.51	2.51	2.51	2.51	5,000
2022-10-11	2.51	2.51	2.51	2.51	852
2022-10-10	3.00	3.00	2.51	2.51	23,615
2022-10-07	3.00	3.00	3.00	3.00	82,548
2022-10-06	3.00	3.00	3.00	3.00	11,983
2022-10-05	2.01	3.00	2.01	3.00	5,673
2022-10-04	2.38	2.58	2.38	2.58	31,934
2022-10-03	2.50	2.50	2.50	2.38	267,169
2022-09-30	2.50	2.50	2.50	2.50	140,982
2022-09-29	2.18	2.18	2.18	2.25	222,844
2022-09-28	3.49	3.49	2.74	2.42	164,045
2022-09-27	2.95	2.95	2.88	2.88	0
2022-09-26	2.65	2.95	2.65	2.95	0
2022-09-23	2.54	3.00	2.54	2.65	305,028
2022-09-22	2.72	2.99	2.72	2.62	94,447
2022-09-21	2.86	2.86	2.86	2.65	13,716
2022-09-20	2.60	2.60	2.60	2.60	298,890
2022-09-19	2.66	2.66	2.66	2.66	0
2022-09-16	2.53	2.75	2.53	2.66	561,867
2022-09-15	2.07	2.07	2.07	2.30	323,939
2022-09-14	2.30	2.30	2.30	2.27	259,070
2022-09-13	2.34	2.34	2.33	2.25	36,090
2022-09-12	2.19	2.32	2.19	2.29	197,060
2022-09-09	2.20	2.38	2.20	2.38	0
2022-09-08	2.20	2.20	2.20	2.20	69,241
2022-09-07	2.30	2.30	2.20	2.20	183,430
2022-09-06	2.50	2.50	2.50	2.30	151,167
2022-09-05	2.00	2.00	2.00	2.00	83,357
2022-09-02	2.56	2.99	2.56	2.50	281,508
2022-09-01	3.02	3.02	2.80	2.49	655,833
2022-08-31	3.10	3.18	3.00	2.95	93,740
2022-08-30	3.65	3.65	3.65	3.51	62,451
2022-08-29	3.56	3.56	3.56	3.56	0
2022-08-26	3.75	3.75	3.75	3.56	184,030
2022-08-25	3.51	4.13	3.51	4.13	5,715
2022-08-24	3.65	3.65	3.51	3.51	7,679
2022-08-23	3.50	3.65	3.50	3.65	0
2022-08-22	3.00	3.00	3.00	3.50	34,876
2022-08-19	3.50	3.50	3.50	3.43	52,121
2022-08-18	3.76	3.76	3.76	3.75	269,718
2022-08-17	3.95	3.95	3.50	3.43	403,543
2022-08-16	4.15	4.16	3.75	4.06	162,057
2022-08-15	4.00	4.00	3.80	4.28	53,123
2022-08-12	4.35	4.35	4.34	4.34	15,892
2022-08-11	4.00	4.00	4.00	4.35	60,773
2022-08-10	4.33	4.34	4.33	4.39	83,347
2022-08-09	4.37	4.37	4.37	4.18	57,946
2022-08-08	4.06	4.06	4.06	4.18	17,663
2022-08-05	4.06	4.06	4.06	4.06	56,334
2022-08-04	4.01	4.12	4.01	4.12	239,961
2022-08-03	4.64	4.64	4.40	4.20	59,974
2022-08-02	4.50	4.76	4.50	4.76	336
2022-08-01	4.50	4.50	4.50	4.50	38,309
2022-07-29	4.85	4.85	4.85	4.85	5,820
2022-07-28	4.36	4.60	4.20	4.85	224,313
2022-07-27	4.28	5.09	4.28	5.09	0
2022-07-26	4.46	4.46	4.28	4.28	159,567
2022-07-25	4.40	5.00	4.40	4.62	123,029
2022-07-22	4.51	4.89	4.51	4.89	0
2022-07-21	4.42	4.50	4.20	4.51	73,934
2022-07-20	4.08	4.46	4.08	4.31	336,512
2022-07-19	4.70	4.70	4.00	4.00	318,077
2022-07-18	4.40	4.99	4.01	5.04	2,090,758
2022-07-15	3.50	4.05	3.50	4.05	75,783
2022-07-14	4.60	4.60	3.50	3.50	179,922
2022-07-13	5.24	5.24	4.50	4.85	3,016,151
2022-07-12	5.38	5.61	5.38	5.61	3,434
2022-07-11	5.24	5.40	5.24	5.38	47,603
2022-07-08	5.00	5.98	5.00	5.40	32,887
2022-07-07	6.00	6.00	5.00	5.00	241,283
2022-07-06	6.30	6.30	6.00	6.00	29,682
2022-07-05	6.80	6.80	6.80	6.55	454,683
2022-07-04	7.54	7.54	6.80	6.93	20,492
2022-07-01	7.18	7.35	7.18	7.35	17,775
2022-06-30	7.45	7.45	7.18	7.18	353
2022-06-29	7.04	7.60	6.76	7.45	1,674,517
2022-06-28	7.60	8.00	7.60	7.25	952,394
2022-06-27	7.70	7.70	7.10	7.40	659,706
2022-06-24	7.86	7.96	6.96	7.47	5,781,522
2022-06-23	6.84	7.24	6.84	7.24	40,620
2022-06-22	7.50	7.90	6.80	7.00	4,477,450
2022-06-21	7.56	8.28	7.56	8.02	2,626,451
2022-06-20	7.50	8.78	7.36	7.36	1,694,097
2022-06-17	7.78	8.84	7.38	8.08	1,462,576
2022-06-16	7.14	7.88	7.14	7.83	674,400
2022-06-15	7.48	7.48	6.92	7.48	316,580
2022-06-14	7.74	7.74	7.48	7.16	242,340
2022-06-13	7.78	7.78	7.18	7.16	1,615,803
2022-06-10	7.48	8.00	6.96	7.50	1,507,798
2022-06-09	7.04	7.82	6.82	6.82	872,398
2022-06-08	7.22	8.14	7.06	7.98	1,841,400
2022-06-07	6.92	7.94	6.92	7.24	1,304,811
2022-06-06	7.80	7.96	6.80	6.80	135,410
2022-06-03	8.16	8.16	8.16	8.16	0
2022-06-02	8.16	8.16	8.16	8.16	0
2022-06-01	6.98	8.16	6.76	8.16	595,583
2022-05-31	8.00	8.50	6.82	7.55	144,638
2022-05-30	7.30	7.30	6.98	7.27	177,836
2022-05-27	6.93	7.25	6.93	7.25	64,787
2022-05-26	7.02	7.02	7.02	6.93	52,006
2022-05-25	7.40	8.62	7.40	7.43	397,361
2022-05-24	7.16	7.32	6.40	7.32	107,299
2022-05-23	6.08	6.86	6.06	6.58	476,838
2022-05-20	6.66	6.66	6.66	6.98	96,498
2022-05-19	6.64	6.66	6.60	6.33	138,994
2022-05-18	6.40	6.66	6.40	6.34	132,249
2022-05-17	6.20	6.20	6.20	6.51	266,736
2022-05-16	6.04	6.04	6.04	6.04	125,073
2022-05-13	5.80	8.20	5.46	7.22	815,764
2022-05-12	5.68	6.98	5.52	6.48	164,111
2022-05-11	6.02	6.72	5.38	6.25	294,531
2022-05-10	7.00	7.70	6.02	6.18	715,507
2022-05-09	6.20	6.20	5.76	6.19	3,097
2022-05-06	5.10	6.30	5.00	6.00	219,355
2022-05-05	4.95	6.30	4.95	5.80	408,875
2022-05-04	5.52	5.52	5.18	5.08	66,326
2022-05-03	5.46	5.50	5.00	5.49	124,201
2022-05-02	5.08	5.08	5.08	5.08	0
2022-04-29	4.90	5.02	4.90	5.08	62,817
2022-04-28	4.01	4.02	4.01	5.01	29,104
2022-04-27	4.01	4.01	4.01	4.01	1,416
2022-04-26	4.56	4.56	4.56	5.07	19,084
2022-04-25	5.36	5.36	5.36	4.68	1,287
2022-04-22	5.42	5.42	5.42	5.50	38,272
2022-04-21	6.20	6.20	4.70	5.55	75,833
2022-04-20	5.00	5.08	5.00	5.08	73,142
2022-04-19	4.92	5.46	4.50	4.45	294,323
2022-04-18	5.05	5.05	5.05	5.05	0
2022-04-15	5.05	5.05	5.05	5.05	0
2022-04-14	5.10	5.80	4.50	5.05	460,422
2022-04-13	5.36	6.20	5.10	5.10	610,469
2022-04-12	6.00	6.18	5.14	5.50	630,253
2022-04-11	5.70	6.70	5.50	5.79	266,478
2022-04-08	5.86	6.50	5.10	5.10	729,810
2022-04-07	6.06	6.10	5.72	6.34	450,517
2022-04-06	6.00	6.86	5.72	5.72	427,672
2022-04-05	5.94	6.48	5.94	6.42	142,728
2022-04-04	6.46	6.82	5.94	6.71	500,461
2022-04-01	6.34	6.94	6.00	6.72	407,765
2022-03-31	6.56	7.54	6.24	6.89	276,101
2022-03-30	6.26	6.26	6.26	7.13	38,939
2022-03-29	7.90	8.00	6.18	6.18	718,348
2022-03-28	6.36	7.92	6.20	7.13	428,967
2022-03-25	7.68	8.50	5.90	6.55	1,561,842
2022-03-24	7.60	7.60	7.18	6.99	80,474
2022-03-23	6.82	6.82	5.86	7.41	286,276
2022-03-22	6.54	7.27	6.54	7.27	25,098
2022-03-21	6.54	6.54	6.54	6.54	10,537
2022-03-18	7.00	8.00	6.00	8.00	130,094
2022-03-17	7.97	7.97	6.86	6.86	80,228
2022-03-16	8.50	9.20	7.00	7.97	535,357
2022-03-15	6.50	6.70	6.50	7.11	289,884
2022-03-14	7.20	8.00	6.86	6.90	973,388
2022-03-11	6.35	6.60	6.35	6.60	4,909
2022-03-10	6.70	6.70	6.70	6.35	30,583
2022-03-09	6.80	6.88	6.80	6.40	88,863
2022-03-08	7.00	7.50	7.00	6.15	73,660
2022-03-07	6.32	6.32	6.32	6.20	30,871
2022-03-04	6.10	6.15	6.10	6.15	97,141
2022-03-03	6.25	6.25	6.10	6.10	4,131
2022-03-02	6.04	6.04	5.70	6.25	2,767
2022-03-01	7.10	7.10	6.20	6.20	24,576
2022-02-28	7.10	7.10	7.10	7.10	20,861
2022-02-25	5.40	5.60	5.40	6.30	12,101
2022-02-24	6.15	6.30	6.15	6.30	85,641
2022-02-23	5.75	6.15	5.75	6.15	208,717
2022-02-22	6.50	6.50	5.75	5.75	23,165
2022-02-21	7.00	7.00	7.00	6.50	14,274
2022-02-18	6.20	7.00	6.02	6.15	596,400
2022-02-17	5.60	6.80	5.60	6.50	590,472
2022-02-16	4.60	5.55	4.60	5.55	9,290
2022-02-15	4.00	4.60	4.00	4.60	32,564
2022-02-14	7.00	7.00	5.80	6.10	71,857
2022-02-11	5.70	5.70	5.00	5.40	348,133
2022-02-10	5.70	5.70	5.70	5.75	62,857
2022-02-09	7.00	7.00	7.00	7.00	63,660
2022-02-08	5.90	5.90	5.70	6.10	142,356
2022-02-07	6.10	6.10	6.10	6.10	14,327
2022-02-04	6.10	7.00	6.10	6.81	61,309
2022-02-03	6.00	6.00	5.60	6.44	17,723
2022-02-02	6.92	6.92	6.92	6.82	12,621
2022-02-01	7.40	7.40	7.00	7.10	504,030
2022-01-31	7.05	7.05	6.95	6.95	13,798
2022-01-28	6.75	7.05	6.75	7.05	27,071
2022-01-27	6.90	6.90	6.75	6.75	26,508
2022-01-26	6.75	6.90	6.75	6.90	0
2022-01-25	7.00	7.00	6.75	6.75	0
2022-01-24	7.00	7.00	7.00	7.00	15,108
2022-01-21	5.50	7.20	5.50	7.05	557,966
2022-01-20	7.40	7.40	5.52	5.52	71,568
2022-01-19	5.50	5.50	5.50	5.50	47,900
2022-01-18	7.50	7.50	7.50	7.50	5,414
2022-01-17	5.70	5.70	5.50	5.50	16,742
2022-01-14	5.80	5.80	5.80	6.90	371,352
2022-01-13	5.70	5.74	5.70	5.74	222,137
2022-01-12	6.60	6.60	6.60	6.05	34,545
2022-01-11	6.75	6.76	6.75	6.76	6,807
2022-01-10	6.51	6.75	6.51	6.75	60,038
2022-01-07	6.70	6.70	6.51	6.51	4,773
2022-01-06	6.30	7.28	6.00	6.70	658,782
2022-01-05	7.80	7.88	6.50	6.50	206,787
2022-01-04	6.90	7.00	6.90	7.00	251
2022-01-03	6.31	6.31	6.31	6.31	0
2021-12-31	8.00	8.00	8.00	6.31	57,898
2021-12-30	5.50	5.50	5.50	6.32	82,598
2021-12-29	7.00	7.00	5.50	5.50	1,147,857
2021-12-28	6.95	6.95	6.95	6.95	0
2021-12-27	6.95	6.95	6.95	6.95	0
2021-12-24	5.00	7.00	5.00	6.95	255,387
2021-12-23	6.50	7.00	6.50	6.00	96,171
2021-12-22	4.50	5.58	4.50	5.58	5,001
2021-12-21	4.00	4.00	3.00	4.50	192,595
2021-12-20	6.00	6.00	6.00	6.50	53,016
2021-12-17	6.98	7.48	6.00	6.02	273,388
2021-12-16	7.00	7.00	5.50	6.35	1,622,384
2021-12-15	7.00	7.00	7.00	7.00	1,174
2021-12-14	7.56	7.58	7.56	7.58	28,159
2021-12-13	8.18	8.18	7.12	7.56	107,281
2021-12-10	8.18	8.18	8.18	8.18	198
2021-12-09	7.50	8.56	7.00	7.50	264,551
2021-12-08	7.94	7.99	7.94	7.99	0
2021-12-07	7.64	7.64	7.64	7.94	1,026
2021-12-06	8.00	8.52	7.64	8.09	26,626
2021-12-03	7.82	7.82	7.82	8.09	5,736
2021-12-02	8.10	8.10	8.03	8.03	10,753
2021-12-01	8.10	8.10	8.10	8.10	116,491
2021-11-30	9.18	9.18	8.10	8.10	145,540
2021-11-29	9.18	9.18	9.18	9.18	8,947
2021-11-26	8.70	8.80	8.00	8.80	63,124
2021-11-25	8.98	8.98	8.96	8.98	55,461
2021-11-24	8.00	8.30	8.00	8.28	54,379
2021-11-23	7.90	8.50	7.90	8.30	280,480
2021-11-22	7.90	8.00	7.90	8.00	100,100
2021-11-19	7.70	7.98	7.70	7.90	128,265
2021-11-18	8.00	8.00	7.80	7.90	11,501
2021-11-17	7.90	7.90	7.50	7.50	111,711
2021-11-16	8.00	8.20	8.00	8.05	871,965
2021-11-15	7.84	7.84	7.50	7.75	4,482
2021-11-12	7.80	7.80	7.50	7.80	65,561
2021-11-11	7.78	7.78	7.30	7.55	7,332
2021-11-10	7.50	7.50	7.50	7.45	18,246
2021-11-09	7.20	7.50	7.20	7.85	77,666
2021-11-08	7.20	8.00	6.78	7.71	397,338
2021-11-05	7.86	7.86	7.30	7.40	191,971
2021-11-04	7.80	8.00	7.78	7.80	233,982
2021-11-03	7.90	8.00	7.82	8.00	27,593
2021-11-02	8.00	8.00	8.00	7.91	44,732
2021-11-01	8.10	8.10	8.10	8.10	628
2021-10-29	8.86	8.94	8.86	8.31	54,264
2021-10-28	8.32	8.32	8.30	8.06	19,549
2021-10-27	8.52	8.52	7.80	8.10	53,731
2021-10-26	8.66	8.98	8.66	8.30	7,078
2021-10-25	8.00	9.18	7.80	8.45	231,947
2021-10-22	8.50	8.50	7.80	8.05	447,709
2021-10-21	8.20	8.42	8.20	8.42	7,955
2021-10-20	8.60	8.60	8.20	8.20	38,897
2021-10-19	8.80	8.80	8.50	8.60	247,573
2021-10-18	9.40	9.40	9.38	9.40	14,701
2021-10-15	8.79	9.17	8.79	9.17	15,199
2021-10-14	9.20	9.20	8.40	8.79	9,955
2021-10-13	9.38	9.38	8.00	8.90	9,466
2021-10-12	9.40	9.40	9.40	9.40	36,334
2021-10-11	8.10	8.10	8.10	8.65	22,761
2021-10-08	8.50	9.50	8.10	8.75	274,216
2021-10-07	9.60	9.60	9.60	8.90	2,916
2021-10-06	8.50	8.50	8.30	8.75	30,046
2021-10-05	9.62	9.62	9.60	9.05	29,028
2021-10-04	9.62	9.62	9.58	9.60	22,536
2021-10-01	9.06	9.06	8.57	8.57	8,321
2021-09-30	8.60	8.60	8.60	9.06	2,179
2021-09-29	9.98	9.98	9.62	9.62	5,447
2021-09-28	9.98	9.98	9.60	8.80	11,839
2021-09-27	10.00	10.00	8.60	9.60	122,111
2021-09-24	8.50	10.00	7.70	10.00	103,579
2021-09-23	8.50	8.50	8.00	8.00	58,544
2021-09-22	8.10	8.50	8.10	8.50	94,028
2021-09-21	8.48	8.48	8.48	7.50	7,989
2021-09-20	9.48	9.48	7.16	8.50	188,927
2021-09-17	9.02	9.48	9.02	9.15	17,780
2021-09-16	8.52	9.24	8.50	9.16	77,500
2021-09-15	9.10	9.10	9.00	9.00	60,214
2021-09-14	9.48	9.48	9.48	9.96	1,880
2021-09-13	10.70	10.70	10.70	9.93	11,861
2021-09-10	9.68	9.74	9.48	10.09	46,393
2021-09-09	9.96	9.96	9.96	9.96	27,336
2021-09-08	9.88	9.88	9.50	9.50	68,736
2021-09-07	10.60	10.60	9.06	9.58	18,841
2021-09-06	9.28	9.52	9.26	10.28	46,964
2021-09-03	9.70	9.70	9.70	9.53	15,634
2021-09-02	9.34	9.34	9.30	10.27	12,811
2021-09-01	9.30	9.30	9.30	10.16	3,508
2021-08-31	9.64	9.64	9.50	9.45	123,673
2021-08-30	9.92	9.92	9.92	9.92	0
2021-08-27	10.10	10.10	9.92	9.92	13,159
2021-08-26	9.48	9.48	9.48	10.32	132
2021-08-25	9.32	9.32	9.30	10.19	20,703
2021-08-24	10.95	10.95	10.95	10.27	3,712
2021-08-23	10.20	10.36	10.20	10.36	816
2021-08-20	9.74	9.82	9.74	10.20	7,757
2021-08-19	9.60	9.60	9.60	10.00	2,591
2021-08-18	11.00	11.00	9.50	9.50	92,069
2021-08-17	10.95	11.25	10.95	11.00	58,404
2021-08-16	10.05	10.05	10.00	10.48	25,410
2021-08-13	10.00	10.00	10.00	10.50	13,728
2021-08-12	10.48	10.48	10.15	10.15	1,349
2021-08-11	10.95	10.95	10.95	10.48	3,758
2021-08-10	10.95	10.95	10.90	10.90	15,365
2021-08-09	10.70	10.70	10.40	10.50	24,265
2021-08-06	9.76	10.95	9.76	10.68	156,706
2021-08-05	9.78	9.78	9.78	9.19	23,851
2021-08-04	9.00	9.88	9.00	9.49	35,557
2021-08-03	10.00	10.00	9.98	9.76	62,704
2021-08-02	10.00	10.00	9.50	10.00	130,534
2021-07-30	11.10	11.10	11.10	10.70	13,244
2021-07-29	10.45	11.08	10.45	11.08	15,404
2021-07-28	10.70	10.70	10.70	10.45	1,462
2021-07-27	10.70	10.80	10.70	10.80	33,773
2021-07-26	11.00	11.00	10.90	10.90	22,710
2021-07-23	10.95	10.95	10.95	11.48	2,594
2021-07-22	10.95	10.95	10.95	10.95	1,955
2021-07-21	11.45	11.48	11.45	11.48	5,525
2021-07-20	11.48	11.48	11.45	11.45	0
2021-07-19	11.00	11.00	10.95	11.48	67,931
2021-07-16	11.55	11.55	11.50	11.50	1,415
2021-07-15	11.20	11.20	11.20	11.55	14,315
2021-07-14	11.90	11.90	11.55	11.55	641
2021-07-13	11.20	11.90	11.20	11.90	59,568
2021-07-12	11.95	11.95	11.95	11.48	9,948
2021-07-09	11.65	11.70	11.20	11.18	71,151
2021-07-08	10.95	11.20	10.95	10.95	65,825
2021-07-07	10.90	10.90	10.45	10.70	227,247
2021-07-06	11.70	11.70	11.15	11.20	131,054
2021-07-05	11.90	11.90	11.90	11.90	8
2021-07-02	12.05	12.05	12.05	12.35	17,531
2021-07-01	12.00	12.00	12.00	12.35	55,649
2021-06-30	12.60	12.60	12.60	12.28	8,903
2021-06-29	12.15	12.20	12.15	12.20	17,978
2021-06-28	13.00	13.00	11.95	12.15	63,392
2021-06-25	11.90	12.20	11.90	12.20	2,779
2021-06-24	12.50	12.50	11.90	11.90	14,784
2021-06-23	12.35	12.35	12.35	11.98	101,656
2021-06-22	12.00	12.00	11.98	11.98	17,118
2021-06-21	12.23	12.23	12.00	12.00	5,465
2021-06-18	12.00	12.35	12.00	12.23	87,041
2021-06-17	12.00	12.00	12.00	12.28	45,442
2021-06-16	12.38	12.38	12.35	12.35	38,275
2021-06-15	12.00	12.38	12.00	12.38	2,724
2021-06-14	12.65	12.65	12.00	12.00	48,456
2021-06-11	12.20	12.20	12.20	12.43	21,336
2021-06-10	13.00	13.00	12.95	12.53	78,929
2021-06-09	12.00	12.00	12.00	12.90	78,625
2021-06-08	12.00	12.00	12.00	12.00	11,725
2021-06-07	12.15	12.50	12.00	12.00	120,673
2021-06-04	12.00	14.50	12.00	12.55	577,620
2021-06-03	12.00	12.00	12.00	12.00	14,275
2021-06-02	13.40	13.40	13.40	12.30	42,817
2021-06-01	12.10	12.50	12.10	12.20	88,830
2021-05-28	13.90	13.90	12.45	12.45	129,797
2021-05-27	11.40	11.40	11.00	11.00	17,760
2021-05-26	12.00	12.00	12.00	12.00	9,094
2021-05-25	11.10	11.10	11.10	11.80	9,349
2021-05-24	12.60	12.60	12.60	12.60	2,476
2021-05-21	11.80	11.80	11.50	11.50	133,465
2021-05-20	12.05	12.50	11.80	12.50	19,768
2021-05-19	13.00	13.10	12.00	12.05	226,225
2021-05-18	11.55	11.55	11.50	11.90	30,211
2021-05-17	11.55	13.00	11.55	13.00	19,732
2021-05-14	11.60	12.95	11.50	11.50	66,172
2021-05-13	12.05	12.35	11.50	12.25	30,372
2021-05-12	12.05	13.00	12.05	13.18	29,213
2021-05-11	11.30	11.30	11.00	12.43	191,551
2021-05-10	13.00	13.00	11.80	12.15	94,896
2021-05-07	12.50	12.50	11.35	12.00	117,762
2021-05-06	12.50	12.95	12.00	11.50	150,070
2021-05-05	9.60	13.00	9.60	13.00	305,551
2021-05-04	13.40	14.35	9.04	9.04	822,066
2021-04-30	9.20	15.00	8.62	15.00	990,746
2021-04-29	8.50	9.06	8.50	8.66	694,765
2021-04-28	8.50	8.50	7.64	8.50	1,304,948
2021-04-27	8.68	9.24	8.68	8.92	5,944,141
2021-04-26	8.44	8.86	8.32	8.32	431,833
2021-04-23	8.60	8.78	8.40	8.92	4,383
2021-04-22	8.95	8.99	8.95	8.99	2,670
2021-04-21	8.60	9.38	8.60	8.95	43,205
2021-04-20	8.00	9.58	8.00	8.70	70,439
2021-04-19	9.38	9.66	8.76	8.41	34,315
2021-04-16	8.88	8.88	8.74	8.74	8,040
2021-04-15	9.38	9.38	8.74	8.74	18,392
2021-04-14	9.00	9.00	8.90	8.87	23,750
2021-04-13	8.60	9.20	8.60	9.15	152,702
2021-04-12	8.30	8.80	8.30	8.70	19,607
2021-04-09	8.68	8.68	8.30	8.45	22,018
2021-04-08	8.16	8.52	7.70	8.46	75,098
2021-04-07	8.02	9.00	8.00	8.78	85,192
2021-04-06	8.71	8.80	8.71	8.80	2,903
2021-04-01	8.78	9.00	8.50	8.71	110,722
2021-03-31	9.29	9.29	8.49	8.28	80,606
2021-03-30	8.60	8.71	8.14	8.58	339,480
2021-03-29	9.70	9.70	8.15	8.15	409,886
2021-03-26	8.75	9.97	8.75	8.76	23,377
2021-03-25	8.24	9.20	8.24	8.33	21,016
2021-03-24	9.95	9.95	8.50	8.50	194,699
2021-03-23	9.20	9.56	9.10	9.56	55,908
2021-03-22	9.79	9.80	9.31	9.80	24,257
2021-03-19	9.72	9.72	8.80	9.35	120,059
2021-03-18	8.01	10.00	8.00	9.49	556,986
2021-03-17	9.39	9.39	9.00	8.44	87,240
2021-03-16	9.30	9.30	9.00	8.80	82,656
2021-03-15	9.50	9.60	9.30	9.30	107,258
2021-03-12	9.35	9.35	9.30	9.43	66,608
2021-03-11	9.40	9.50	9.35	9.55	134,742
2021-03-10	9.40	9.40	9.40	9.40	54,289
2021-03-09	9.64	9.70	9.64	9.75	46,370
2021-03-08	9.40	9.52	9.40	9.52	17,506
2021-03-05	9.40	9.40	9.40	9.40	72,458
2021-03-04	9.10	9.70	8.81	9.64	203,166
2021-03-03	9.70	9.70	9.19	9.21	45,966
2021-03-02	8.81	9.68	8.81	9.68	76,109
2021-03-01	9.20	9.20	9.20	9.20	13,110
2021-02-26	9.15	9.79	9.15	9.20	58,533
2021-02-25	9.50	9.80	8.76	9.80	84,358
2021-02-24	8.76	9.92	8.75	8.75	132,956
2021-02-23	9.00	9.45	8.60	8.99	72,008
2021-02-22	9.71	10.02	8.99	9.00	469,038
2021-02-19	9.70	9.70	9.00	9.36	58,345
2021-02-18	8.81	9.69	8.81	9.36	27,078
2021-02-17	8.30	9.70	8.30	9.15	373,353
2021-02-16	8.01	9.00	8.01	8.40	74,791
2021-02-15	8.85	8.85	8.85	8.19	9,727
2021-02-12	8.54	8.90	8.54	8.82	55,688
2021-02-11	8.00	8.00	7.71	8.25	257,994
2021-02-10	8.03	8.59	8.03	8.59	55,514
2021-02-09	8.69	8.76	8.26	8.38	71,503
2021-02-08	8.60	8.69	8.00	8.66	432,030
2021-02-05	7.90	8.60	7.90	8.60	45,279
2021-02-04	8.98	8.99	7.80	7.95	880,903
2021-02-03	9.13	9.13	8.42	8.41	32,491
2021-02-02	8.75	8.80	8.75	8.80	39,416
2021-02-01	8.41	8.99	8.41	8.75	84,732
2021-01-29	8.79	9.13	8.79	8.99	71,989
2021-01-28	8.69	8.80	8.40	8.80	170,586
2021-01-27	8.61	8.64	8.40	8.52	58,505
2021-01-26	8.62	8.80	8.62	8.67	53,972
2021-01-25	8.90	9.01	8.90	9.01	0
2021-01-22	9.44	9.44	8.65	8.90	15,672
2021-01-21	8.73	8.99	8.64	8.99	42,453
2021-01-20	9.39	9.40	8.65	8.65	95,584
2021-01-19	8.61	9.45	8.61	9.40	141,117
2021-01-18	9.00	9.00	9.00	8.61	84,171
2021-01-15	8.80	8.80	8.80	8.80	7,659
2021-01-14	8.74	9.00	8.74	9.00	54,070
2021-01-13	9.39	9.39	9.39	9.20	31,180
2021-01-12	8.90	9.37	8.61	9.08	160,356
2021-01-11	9.04	9.08	8.77	8.80	188,855
2021-01-08	8.80	9.00	8.61	9.00	173,199
2021-01-07	9.39	9.39	8.60	8.60	99,052
2021-01-06	8.61	9.45	8.60	8.82	348,734
2021-01-05	9.09	10.00	8.98	9.20	167,818
2021-01-04	8.70	9.40	8.21	9.40	52,390
2020-12-31	8.70	8.70	8.70	9.09	26,968
2020-12-30	9.83	9.83	9.16	9.16	30,584
2020-12-29	9.50	10.00	9.50	9.83	52,450
2020-12-24	9.59	10.00	9.59	10.00	5,701
2020-12-23	9.59	9.60	9.59	9.30	65,105
2020-12-22	8.60	8.60	8.60	9.30	7,192
2020-12-21	8.88	8.88	8.81	9.14	58,790
2020-12-18	8.21	9.00	8.21	9.11	113,533
2020-12-17	9.80	9.80	9.80	9.80	64,367
2020-12-16	10.00	10.00	9.06	9.52	94,113
2020-12-15	9.07	9.07	9.05	9.05	7,090
2020-12-14	8.00	9.60	8.00	9.07	421,916
2020-12-11	8.89	8.90	8.16	8.53	72,456
2020-12-10	9.80	9.90	9.54	9.12	218,494
2020-12-09	9.93	10.06	9.54	10.06	94,218
2020-12-08	9.40	9.89	9.22	9.03	26,937
2020-12-07	9.90	9.98	9.84	9.70	111,272
2020-12-04	8.75	9.50	8.75	9.50	114,555
2020-12-03	10.00	10.50	9.98	10.50	33,126
2020-12-02	9.94	10.00	9.88	9.60	97,607
2020-12-01	9.50	9.50	8.70	9.10	88,742
2020-11-30	8.50	8.50	8.50	8.75	5,351
2020-11-27	9.00	9.00	8.40	8.70	2,924
2020-11-26	9.00	9.00	8.60	8.60	42,068
2020-11-25	8.50	8.99	8.50	8.77	34,270
2020-11-24	8.70	8.99	8.55	8.63	105,897
2020-11-23	9.00	9.00	8.61	8.70	41,610
2020-11-20	9.19	9.19	9.00	9.00	8,584
2020-11-19	8.77	9.54	8.62	9.54	39,509
2020-11-18	9.30	9.30	9.30	8.72	36,049
2020-11-17	9.00	9.00	9.00	9.00	5,258
2020-11-16	9.00	9.00	9.00	9.23	30,252
2020-11-13	9.55	9.57	9.55	9.57	41,653
2020-11-12	9.24	9.24	9.20	9.20	45,517
2020-11-11	9.20	9.20	9.20	9.24	9,558
2020-11-10	9.00	9.49	8.98	9.00	171,156
2020-11-09	8.99	8.99	8.67	8.83	83,162
2020-11-06	8.90	8.90	8.20	8.20	77,190
2020-11-05	8.53	8.53	8.50	8.72	15,973
2020-11-04	8.56	9.00	8.51	9.00	5,727
2020-11-03	9.00	9.00	9.00	9.00	32,123
2020-11-02	9.00	9.00	9.00	9.00	8,057
2020-10-30	9.05	9.05	8.19	8.35	138,234
2020-10-29	9.00	9.00	8.76	8.76	89
2020-10-28	9.25	9.25	9.00	9.00	17,977
2020-10-27	9.22	9.22	9.22	9.37	8,184
2020-10-26	9.00	9.58	9.00	9.00	79,742
2020-10-23	9.64	9.64	8.16	8.16	7,992
2020-10-22	9.77	9.77	9.77	9.77	11,501
2020-10-21	9.49	9.60	9.49	9.60	5,082
2020-10-20	10.00	10.00	9.36	9.49	43,047
2020-10-16	8.80	9.00	8.32	9.00	122,333
2020-10-15	9.01	9.49	9.00	9.25	18,434
2020-10-14	9.00	9.00	9.00	9.20	3,290
2020-10-13	9.08	9.08	9.08	9.38	9,145
2020-10-12	9.89	9.89	9.51	9.51	62,587
2020-10-09	9.89	9.89	9.89	9.89	2,562
2020-10-08	10.00	10.00	9.80	9.67	30,893
2020-10-07	9.70	9.78	9.00	9.00	65,543
2020-10-06	9.40	9.61	9.40	9.40	37,819
2020-10-05	9.90	9.90	9.90	9.90	14,333
2020-10-02	9.60	9.60	9.60	9.60	3,536
2020-10-01	9.52	9.80	9.50	9.80	35,712
2020-09-30	9.42	9.42	9.42	9.81	5,377
2020-09-29	9.50	10.00	9.50	10.00	39,501
2020-09-28	10.00	10.00	10.00	10.00	6,021
2020-09-25	10.00	10.00	10.00	10.00	1,784
2020-09-24	9.82	9.92	9.82	9.91	6,267
2020-09-23	10.00	10.00	10.00	9.86	22,633
2020-09-22	9.47	9.78	9.47	9.77	62,620
2020-09-21	10.50	10.50	9.50	9.57	445,324
2020-09-18	10.88	10.88	10.88	10.88	23,534
2020-09-17	10.50	10.50	10.50	10.62	135,998
2020-09-16	10.50	10.50	10.50	10.56	131,244
2020-09-15	10.66	10.68	10.66	10.68	15,333
2020-09-14	10.50	10.50	10.50	10.50	6,812
2020-09-11	10.54	10.54	10.50	10.63	556,934
2020-09-10	10.58	10.58	10.58	10.77	157,947
2020-09-09	10.56	11.10	10.52	10.77	32,111
2020-09-08	10.50	11.18	10.50	11.09	30,994
2020-09-07	10.72	10.72	10.72	10.85	14,893
2020-09-04	10.56	10.56	10.50	10.60	53,692
2020-09-03	10.50	10.50	10.50	10.61	18,428
2020-09-02	10.50	10.64	10.50	10.70	65,491
2020-09-01	10.50	10.60	10.50	10.61	227,866
2020-08-28	10.50	10.50	10.50	10.58	39,740
2020-08-27	10.50	10.50	10.50	10.58	40,429
2020-08-26	10.58	10.58	10.50	10.64	41,087
2020-08-25	10.80	10.80	10.50	10.62	105,263
2020-08-24	10.54	11.46	10.54	10.90	88,712
2020-08-21	10.74	11.10	10.74	11.00	113,733
2020-08-20	10.70	11.14	10.70	11.03	41,973
2020-08-19	11.08	11.38	10.80	10.95	53,541
2020-08-18	10.98	11.12	10.60	10.82	377,182
2020-08-17	10.98	11.74	10.92	11.18	141,504
2020-08-14	11.54	11.84	11.54	11.51	35,187
2020-08-13	11.58	11.58	11.58	11.05	16,510
2020-08-12	11.52	11.54	10.76	11.03	78,408
2020-08-11	11.46	11.80	10.52	10.81	103,322
2020-08-10	11.70	11.70	11.70	10.79	52,172
2020-08-07	10.50	10.50	10.50	11.33	25,009
2020-08-06	11.44	11.74	10.50	11.43	78,232
2020-08-05	11.08	11.50	11.08	11.41	68,575
2020-08-04	11.50	11.50	11.50	11.74	30,766
2020-08-03	10.62	11.00	10.62	10.98	35,154
2020-07-31	10.52	10.52	10.52	10.87	12,728
2020-07-30	10.90	10.90	10.50	11.25	51,252
2020-07-29	11.50	12.20	10.88	11.25	398,320
2020-07-28	10.20	10.50	10.20	10.31	76,446
2020-07-27	10.00	10.52	10.00	9.90	91,064
2020-07-24	10.98	10.98	10.18	10.34	79,516
2020-07-23	10.80	11.14	10.50	10.91	186,817
2020-07-22	11.00	11.00	11.00	11.40	37,462
2020-07-21	11.14	11.66	10.74	11.36	216,292
2020-07-20	11.38	11.64	11.30	11.70	36,404
2020-07-17	11.56	11.56	11.56	11.70	20,419
2020-07-16	11.80	11.80	11.50	11.44	92,431
2020-07-15	12.26	12.28	11.56	11.67	75,392
2020-07-14	12.50	12.50	11.52	11.86	56,105
2020-07-13	12.44	12.94	11.62	12.53	117,746
2020-07-10	12.12	12.66	12.04	12.34	44,454
2020-07-09	13.14	13.14	12.08	12.65	235,700
2020-07-08	13.50	13.54	13.00	13.11	102,982
2020-07-07	14.22	14.50	13.50	13.76	63,516
2020-07-06	13.68	14.22	13.56	13.98	181,038
2020-07-03	14.46	14.46	13.50	13.95	48,562
2020-07-02	13.73	13.75	13.73	13.75	15,317
2020-07-01	13.50	13.52	13.50	13.73	39,779
2020-06-30	14.06	14.10	13.50	14.13	172,325
2020-06-29	13.50	14.20	13.50	14.05	299,218
2020-06-26	13.52	14.40	13.50	14.15	176,986
2020-06-25	13.74	14.60	13.50	14.22	188,330
2020-06-24	13.60	14.38	13.60	14.24	181,355
2020-06-23	15.00	15.00	13.60	14.24	88,175
2020-06-22	15.16	15.16	14.56	14.75	112,187
2020-06-19	14.24	15.40	14.24	14.81	107,222
2020-06-18	15.20	15.54	13.74	15.01	620,359
2020-06-17	13.06	15.40	13.06	13.70	1,376,822
2020-06-16	12.34	14.00	12.34	11.93	329,385
2020-06-15	12.18	12.20	11.28	11.93	263,478
2020-06-12	13.06	14.12	11.78	12.25	614,691
2020-06-11	15.00	15.50	12.94	13.16	549,956
2020-06-10	13.36	16.00	12.68	14.57	1,705,844
2020-06-09	11.02	15.54	10.80	13.58	2,725,819
2020-06-08	8.87	11.20	8.86	10.93	1,857,115
2020-06-05	8.75	8.94	8.40	8.76	1,314,822
2020-06-04	8.50	8.78	8.16	8.65	179,865
2020-06-03	8.80	9.00	8.59	8.83	111,364
2020-06-02	8.01	8.79	8.01	8.45	140,656
2020-06-01	8.10	8.61	8.10	8.53	49,695
2020-05-29	8.51	8.99	8.51	8.62	64,750
2020-05-28	8.50	8.99	8.30	8.62	331,319
2020-05-27	8.89	8.89	8.50	8.66	112,413
2020-05-26	8.42	8.89	8.13	8.66	129,161
2020-05-22	8.00	8.60	8.00	8.57	89,907
2020-05-21	8.50	8.70	7.90	8.57	197,980
2020-05-20	8.78	8.79	8.51	8.60	130,775
2020-05-19	8.80	8.80	8.46	8.56	107,147
2020-05-18	8.99	9.14	8.10	8.38	210,008
2020-05-15	8.67	9.00	8.30	8.55	118,016
2020-05-14	8.37	9.20	8.37	8.43	115,993
2020-05-13	8.74	8.79	8.04	8.62	91,020
2020-05-12	9.07	9.42	8.57	9.09	123,516
2020-05-11	9.07	10.10	9.07	9.18	238,017
2020-05-07	9.67	9.67	9.10	9.33	67,805
2020-05-06	9.89	10.10	9.20	9.39	450,186
2020-05-05	9.50	9.88	9.50	9.75	120,979
2020-05-04	8.87	9.84	8.87	9.40	545,159
2020-05-01	8.64	9.89	8.20	8.93	500,284
2020-04-30	8.35	9.17	8.13	8.33	667,249
2020-04-29	7.81	8.55	7.63	8.33	464,050
2020-04-28	7.25	8.02	7.25	7.65	158,440
2020-04-27	8.00	8.64	7.63	7.65	251,287
2020-04-24	8.00	8.20	7.33	7.87	203,108
2020-04-23	6.91	8.00	6.91	7.99	495,266
2020-04-22	7.00	7.55	6.85	6.76	421,302
2020-04-21	7.40	7.40	6.76	6.76	264,779
2020-04-20	7.50	7.51	7.00	7.48	86,330
2020-04-17	7.40	7.82	7.11	7.42	190,005
2020-04-16	7.30	7.67	7.00	7.31	484,768
2020-04-15	8.79	8.95	7.40	7.43	539,365
2020-04-14	9.60	9.60	8.57	9.31	234,793
2020-04-09	9.00	9.80	8.72	9.31	717,185
2020-04-08	7.59	8.75	7.59	8.49	249,357
2020-04-07	8.00	8.10	7.32	7.75	385,293
2020-04-06	7.79	9.00	7.79	7.60	465,151
2020-04-03	6.42	7.00	6.41	6.42	226,051
2020-04-03	6.42	7.50	6.41	7.60	659,304
2020-04-02	5.43	7.19	5.37	6.42	1,079,202
2020-04-02	5.43	6.34	5.37	4.97	432,135
2020-04-01	4.80	5.10	4.08	5.10	1,055,229
2020-04-01	4.80	5.02	4.08	4.69	1,045,573
2020-03-31	5.29	5.39	4.50	5.13	816,499
2020-03-30	5.30	5.30	5.14	5.29	41,628
2020-03-27	6.00	6.22	5.20	5.72	255,340
2020-03-26	6.21	6.21	5.50	6.03	136,301
2020-03-25	6.25	6.87	6.00	5.56	735,935
2020-03-24	4.50	5.70	4.32	3.95	602,912
2020-03-23	3.25	4.20	3.25	3.30	330,721
2020-03-20	4.08	4.40	4.00	3.98	246,717
2020-03-19	4.39	4.39	3.70	4.64	412,450
2020-03-18	5.02	6.84	5.00	5.94	189,811
2020-03-17	6.00	6.00	6.00	6.20	2,509
2020-03-16	7.38	7.38	7.04	6.89	254,558
2020-03-13	6.50	7.07	6.50	6.30	216,232
2020-03-12	7.60	7.60	6.88	7.53	149,567
2020-03-11	8.53	8.55	8.53	8.33	196,890
2020-03-10	8.75	8.77	8.13	8.28	336,868
2020-03-09	9.49	9.49	8.31	10.84	130,007
2020-03-06	11.70	11.70	10.72	10.84	112,536
2020-03-05	11.30	11.52	11.30	11.77	232,884
2020-03-04	12.18	12.18	11.50	11.91	300,252
2020-03-03	12.00	12.00	11.80	11.67	79,104
2020-02-28	11.02	11.50	11.02	11.75	321,935
2020-02-27	12.14	12.24	10.86	13.27	716,158
2020-02-26	11.88	13.00	11.88	12.22	171,041
2020-02-25	12.60	12.60	12.60	12.54	8,611
2020-02-24	13.00	13.00	12.26	12.98	12,959
2020-02-21	12.82	13.08	12.40	12.98	309,408
2020-02-20	12.00	12.70	12.00	12.60	140,678
2020-02-19	12.94	12.94	12.10	12.29	532,820
2020-02-18	11.18	12.88	11.06	12.51	655,468
2020-02-17	10.50	11.20	10.48	10.94	569,811
2020-02-14	10.10	10.50	10.10	10.21	194,508
2020-02-13	10.54	10.54	9.91	10.34	1,155,038
2020-02-12	9.90	10.50	9.80	10.10	346,252
2020-02-11	9.80	9.99	9.60	9.63	363,763
2020-02-10	9.60	9.60	9.50	9.57	242,549
2020-02-07	9.70	10.20	9.50	9.63	348,199
2020-02-06	11.00	11.00	10.50	10.29	220,427
2020-02-05	11.00	11.22	10.80	10.85	599,605
2020-02-04	11.00	11.18	10.80	10.89	894,170
2020-02-03	11.70	11.70	10.82	11.06	132,338
2020-01-31	10.88	11.48	10.70	10.76	383,388
2020-01-30	10.66	10.90	10.66	10.76	614,371
2020-01-29	10.14	10.74	10.00	10.71	445,235
2020-01-28	10.00	10.20	9.07	10.02	1,853,686
2020-01-27	13.00	13.02	10.78	10.87	2,496,950
2020-01-24	10.50	12.00	10.26	12.33	44,173,337
2020-01-23	12.86	12.86	10.62	10.70	1,714,608
2020-01-22	15.90	16.30	13.00	12.40	2,959,627
2020-01-21	16.48	17.08	16.22	16.31	293,295
2020-01-20	18.00	18.00	16.40	16.78	659,297
2020-01-17	17.82	18.06	17.50	17.84	41,384
2020-01-16	18.10	18.18	17.70	17.69	76,317
2020-01-15	18.40	18.50	18.40	18.24	66,301
2020-01-14	18.52	18.52	18.40	18.28	19,641
2020-01-13	19.00	19.20	18.26	18.54	200,193
2020-01-10	19.82	19.82	19.00	19.17	65,883
2020-01-09	19.50	19.56	19.50	19.31	53,423
2020-01-08	19.50	20.75	19.50	19.69	683,474
2020-01-07	17.00	19.20	16.76	19.20	4,466,754
2020-01-06	16.62	16.88	16.50	16.50	96,911
2020-01-03	16.98	17.00	16.20	16.19	75,133
2020-01-02	16.94	16.94	16.48	16.48	4,000
2019-12-31	16.76	17.00	16.76	16.93	13,636
2019-12-30	16.10	17.00	15.98	16.77	621,295
2019-12-27	15.98	16.86	15.98	16.15	435,716
2019-12-24	15.70	16.60	15.70	16.17	96,269
2019-12-23	15.04	16.32	15.04	16.09	258,375
2019-12-20	16.66	16.66	15.98	16.28	26,349
2019-12-19	15.46	16.62	15.46	16.25	514,052
2019-12-18	14.92	16.72	14.92	15.32	1,057,929
2019-12-17	14.80	15.16	14.44	14.91	416,003
2019-12-16	15.62	15.70	14.00	14.20	1,081,995
2019-12-13	16.54	16.56	15.68	16.53	398,476
2019-12-12	17.68	17.68	16.30	17.34	177,442
2019-12-11	18.48	18.80	17.68	17.78	875,269
2019-12-10	18.10	19.00	18.00	18.20	515,962
2019-12-09	18.58	19.80	18.00	18.24	967,358
2019-12-06	18.34	18.78	18.30	18.65	65,634
2019-12-05	19.06	19.06	19.06	19.07	70,605
2019-12-04	19.20	19.52	18.84	19.07	501,245
2019-12-03	20.00	20.00	19.00	19.49	305,503
2019-12-02	20.55	20.55	20.41	20.41	9,630
2019-11-29	20.60	20.85	20.50	20.53	139,786
2019-11-28	21.80	22.00	20.80	20.93	187,204
2019-11-27	22.15	22.60	21.90	21.93	112,088
2019-11-26	22.05	22.50	21.80	22.05	68,290
2019-11-25	22.50	22.50	21.85	22.25	567,344
2019-11-22	23.10	23.50	23.00	23.50	182,361
2019-11-21	22.70	24.85	22.65	24.48	917,996
2019-11-20	21.70	22.65	21.70	22.40	252,098
2019-11-19	18.22	22.30	17.24	22.08	1,633,707
2019-11-18	20.15	21.00	19.40	20.60	257,380
2019-11-15	19.10	21.15	18.92	20.55	263,028
2019-11-14	18.52	20.60	18.52	19.42	606,147
2019-11-13	19.14	20.40	19.14	19.33	182,023
2019-11-12	19.20	19.98	19.00	19.63	253,386
2019-11-11	20.45	20.45	19.00	19.22	387,343
2019-11-08	21.00	21.00	20.05	20.28	123,743
2019-11-07	21.30	21.80	20.85	20.90	412,438
2019-11-06	21.05	22.00	19.72	20.68	862,049
2019-11-05	20.45	20.45	19.24	19.55	280,595
2019-11-04	22.10	22.60	19.90	20.90	480,958
2019-11-01	24.40	24.40	23.08	23.08	0
2019-10-31	24.40	24.40	22.20	23.08	693,023
2019-10-30	28.00	29.05	22.80	24.30	2,813,826
2019-10-29	19.90	27.95	17.48	21.05	6,540,778
2019-10-28	20.00	23.25	20.00	21.05	2,580,780
2019-10-25	22.40	22.60	19.60	19.79	2,368,570
2019-10-24	25.00	25.00	22.45	23.10	2,964,710
2019-10-23	30.00	31.00	25.45	25.78	2,551,440
2019-10-22	27.05	32.55	27.05	28.53	4,620,418
2019-10-21	25.45	27.50	25.45	26.73	2,346,652
2019-10-18	21.65	28.00	20.50	24.23	5,134,834
2019-10-17	22.00	23.70	20.45	22.25	3,447,894
2019-10-16	18.20	26.20	16.34	21.78	9,010,903
2019-10-15	11.78	18.90	11.78	11.65	4,293,937
2019-10-14	10.10	11.56	9.56	11.65	853,362
2019-10-11	8.70	10.18	5.28	9.47	12,822,159
2019-10-10	11.30	11.30	10.90	11.19	756,800
2019-10-09	10.50	11.20	10.50	11.19	1,178,478
2019-10-08	11.70	11.70	10.44	10.74	568,928
2019-10-07	11.50	11.90	11.10	11.23	361,226
2019-10-04	11.70	11.96	11.50	11.69	158,961
2019-10-03	11.90	12.22	11.56	11.63	319,342
2019-10-02	12.80	12.80	11.90	12.24	393,479
2019-10-01	12.98	13.02	12.50	12.54	3,038,480
2019-09-30	13.06	13.16	12.50	12.66	559,961
2019-09-27	13.20	13.48	12.74	13.24	303,205
2019-09-26	13.00	13.34	12.50	12.53	794,020
2019-09-25	14.12	14.12	12.62	13.23	1,057,250
2019-09-24	14.10	15.00	14.00	14.22	568,807
2019-09-23	14.00	14.82	14.00	14.27	363,413
2019-09-20	14.20	15.20	14.20	15.18	6,010,556
2019-09-19	15.10	15.10	14.00	14.40	1,865,020
2019-09-18	17.18	17.18	14.08	14.96	2,669,739
2019-09-17	18.24	18.24	16.50	16.75	743,971
2019-09-16	18.60	19.98	18.00	18.11	2,030,018
2019-09-13	18.30	18.62	17.24	17.80	1,072,644
2019-09-12	19.96	19.96	18.00	18.73	390,200
2019-09-11	20.60	21.00	19.54	19.67	469,652
2019-09-10	20.70	21.50	20.50	20.98	3,509,635
2019-09-09	21.00	21.00	20.60	20.78	240,091
2019-09-06	20.50	21.00	20.00	20.30	484,589
2019-09-05	21.50	21.50	20.00	20.73	1,308,422
2019-09-04	19.00	21.50	18.56	21.28	1,226,889
2019-09-03	20.20	20.95	18.40	18.85	1,169,670
2019-08-30	23.15	23.15	21.90	22.55	455,151
2019-08-29	23.15	24.00	22.05	23.60	596,154
2019-08-28	24.35	25.95	22.15	23.60	1,301,793
2019-08-27	25.50	25.70	24.00	24.60	323,117
2019-08-23	27.30	27.30	26.00	27.68	406,391
2019-08-22	27.90	29.00	26.55	27.68	655,262
2019-08-21	33.35	33.40	25.75	26.75	1,761,889
2019-08-20	36.50	36.50	33.65	34.18	133,716
2019-08-19	35.60	37.50	35.60	36.40	5,719
2019-08-16	37.00	37.55	35.65	37.38	18,590
2019-08-15	37.50	37.65	37.00	37.68	9,314
2019-08-14	37.95	37.95	37.00	37.40	19,166
2019-08-13	38.10	39.00	38.10	39.03	73,423
2019-08-12	37.05	37.05	36.95	36.95	110,585
2019-08-09	38.00	38.00	38.00	38.08	28,153
2019-08-08	36.40	36.95	36.40	36.95	6,911
2019-08-07	35.85	35.85	35.50	35.70	41,043
2019-08-06	39.55	39.55	35.50	36.15	960,899
2019-08-05	41.00	42.60	36.75	38.13	317,786
2019-08-02	43.05	43.80	41.00	41.83	145,965
2019-08-01	43.85	43.85	43.00	44.98	13,953
2019-07-31	46.55	46.55	44.05	45.25	496,318
2019-07-30	46.80	46.80	45.00	45.20	64,439
2019-07-29	46.50	46.50	45.65	46.08	76,743
2019-07-26	45.55	45.55	45.30	45.78	3,660
2019-07-25	46.25	48.05	45.00	46.25	218,425
2019-07-24	45.40	47.00	45.40	46.63	13,891
2019-07-23	43.85	47.00	43.85	46.18	44,684
2019-07-22	45.35	46.20	44.00	45.25	26,401
2019-07-19	44.60	45.10	43.90	44.05	245,997
2019-07-18	46.00	46.20	44.60	45.13	47,717
2019-07-17	47.20	47.20	46.00	46.30	459,961
2019-07-16	48.35	48.35	46.00	46.58	55,419
2019-07-15	46.45	47.50	46.10	46.73	89,267
2019-07-12	47.40	48.40	46.45	47.88	482,787
2019-07-11	46.50	46.50	46.00	46.25	22,533
2019-07-10	47.50	48.00	47.05	47.28	128,154
2019-07-09	47.50	47.50	47.00	47.18	87,250
2019-07-08	47.65	47.85	44.15	47.03	273,401
2019-07-05	47.10	49.00	46.40	46.83	131,413
2019-07-04	46.20	47.10	45.00	45.98	62,820
2019-07-03	47.55	47.55	47.00	47.30	4,964
2019-07-02	48.65	48.65	46.20	46.83	5,615
2019-06-28	47.70	48.00	47.40	47.85	201,145
2019-06-27	47.85	47.85	45.20	46.53	93,469
2019-06-26	47.95	49.20	47.00	48.23	171,842
2019-06-25	53.90	54.00	46.95	48.18	952,397
2019-06-24	57.00	60.10	53.10	53.20	201,053
2019-06-21	56.40	56.80	55.70	55.10	108,494
2019-06-20	55.90	55.90	54.90	55.10	7,540
2019-06-19	56.30	56.40	56.30	56.25	1,202
2019-06-18	56.40	56.90	55.50	56.75	19,728
2019-06-17	55.00	56.70	53.90	54.10	119,752
2019-06-14	55.30	55.80	55.00	55.60	153,790
2019-06-13	54.80	57.40	54.80	56.45	87,729
2019-06-12	61.00	61.00	53.20	55.15	198,190
2019-06-11	62.00	62.00	58.40	60.85	165,132
2019-06-10	66.00	66.00	62.20	62.50	8,056
2019-06-07	61.70	63.90	61.60	63.35	122,737
2019-06-06	61.80	62.00	61.30	62.10	21,592
2019-06-05	61.00	62.40	60.00	60.95	84,412
2019-06-04	60.40	62.60	60.40	61.65	60,567
2019-06-03	61.00	61.00	60.00	60.25	45,346
2019-05-31	63.80	64.40	60.10	63.30	51,580
2019-05-30	62.40	64.70	59.10	63.30	265,442
2019-05-29	59.80	64.00	59.80	61.90	68,094
2019-05-28	67.00	67.00	59.00	60.70	1,578,366
2019-05-24	65.20	68.40	64.20	64.35	217,062
2019-05-23	70.30	71.30	64.30	66.65	316,160
2019-05-22	72.80	74.70	70.60	71.70	324,842
2019-05-21	71.30	76.40	70.60	76.05	343,798
2019-05-20	74.40	77.70	71.70	72.60	192,247
2019-05-17	74.50	77.60	74.50	76.70	162,226
2019-05-16	76.30	79.60	73.00	75.85	297,729
2019-05-15	78.80	81.20	76.00	78.05	295,972
2019-05-14	80.50	82.60	78.80	79.45	186,464
2019-05-13	82.40	84.10	80.50	81.80	25,271
2019-05-10	81.20	84.70	80.30	81.40	35,292
2019-05-09	83.50	83.90	80.60	81.20	24,407
2019-05-08	87.20	88.20	83.00	84.00	121,848
2019-05-07	91.90	91.90	86.00	86.90	148,330
2019-05-03	92.10	94.60	91.00	92.60	18,324
2019-05-02	94.70	96.10	93.40	94.35	128,100
2019-04-30	90.00	94.10	85.90	91.30	1,216,563
2019-04-29	85.50	89.30	85.50	88.15	163,113

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150