Petra Diamonds Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	42.10	42.10	42.00	42.00	62,878
2024-04-23	41.60	41.70	41.00	41.70	75,424
2024-04-22	42.90	42.90	42.00	42.00	13,787
2024-04-19	41.10	42.00	41.10	42.00	23,346
2024-04-18	42.70	42.80	41.70	41.70	247,411
2024-04-17	42.90	42.90	40.10	42.10	7,441
2024-04-16	40.30	42.10	40.30	42.10	7,172
2024-04-15	41.20	43.00	40.10	43.00	118,108
2024-04-12	42.00	42.50	41.30	42.50	237,236
2024-04-11	42.70	42.80	41.10	41.40	44,991
2024-04-10	43.00	43.00	40.60	41.00	108,240
2024-04-09	42.90	42.90	41.50	42.45	22,656
2024-04-08	42.40	43.00	42.00	43.00	191,566
2024-04-05	42.80	42.80	40.70	42.00	117,072
2024-04-04	43.90	43.90	41.50	42.80	75,998
2024-04-03	42.00	47.00	41.00	41.00	574,854
2024-04-02	40.90	42.80	40.90	42.80	159,145
2024-04-01	40.60	40.60	40.60	40.60	0
2024-03-29	40.60	40.60	40.60	40.60	0
2024-03-28	41.00	41.00	40.00	40.60	50,007
2024-03-27	39.95	40.50	39.95	40.03	97,210
2024-03-26	38.00	40.00	38.00	40.00	93,226
2024-03-25	37.25	37.25	37.25	37.25	20,460
2024-03-22	38.00	38.95	37.10	38.05	67,341
2024-03-21	40.85	40.85	38.00	38.40	436,284
2024-03-20	42.00	42.00	40.80	40.80	3,899
2024-03-19	41.05	42.75	41.00	41.40	276,546
2024-03-18	41.00	43.95	41.00	43.50	134,207
2024-03-15	40.95	40.95	39.80	39.80	121,862
2024-03-14	39.05	39.30	39.05	39.30	49,589
2024-03-13	39.05	40.60	39.05	40.60	144,591
2024-03-12	40.05	42.00	39.00	42.00	54,483
2024-03-11	41.15	41.15	39.00	40.05	123,786
2024-03-08	39.00	42.70	37.80	42.70	584,844
2024-03-07	38.55	39.00	38.00	39.00	100,053
2024-03-06	38.10	39.50	38.10	39.50	69,984
2024-03-05	39.80	39.80	39.00	39.00	125,506
2024-03-04	39.00	39.65	39.00	39.65	27,506
2024-03-01	39.95	39.95	39.30	39.70	29,055
2024-02-29	39.95	39.95	39.05	39.25	34,780
2024-02-28	40.00	40.00	39.00	39.00	392,524
2024-02-27	39.30	40.00	37.50	40.00	1,812,953
2024-02-26	38.00	39.00	37.45	38.35	745,847
2024-02-23	37.95	38.00	35.50	38.00	183,100
2024-02-22	38.00	38.00	37.00	38.00	156,613
2024-02-21	40.40	40.95	37.00	37.00	290,131
2024-02-20	40.00	41.00	36.90	41.00	6,949,360
2024-02-19	41.20	43.00	41.15	43.00	135,790
2024-02-16	42.60	42.60	40.00	41.00	647,053
2024-02-15	42.00	43.80	41.95	43.80	89,451
2024-02-14	43.25	43.75	40.00	40.00	258,680
2024-02-13	45.00	45.00	43.00	43.50	161,599
2024-02-12	47.05	47.05	45.80	46.00	94,724
2024-02-09	47.05	47.40	47.00	47.35	25,459
2024-02-08	48.00	48.30	47.00	48.00	41,159
2024-02-07	48.75	48.75	48.45	48.65	112,857
2024-02-06	50.40	50.40	48.00	48.60	69,982
2024-02-05	51.00	51.60	50.40	50.40	62,306
2024-02-02	50.50	51.90	50.50	51.90	140,684
2024-02-01	54.10	54.10	51.10	52.00	237,164
2024-01-31	53.00	54.00	53.00	54.00	15,229
2024-01-30	53.30	53.30	53.00	53.00	114,408
2024-01-29	54.00	56.70	54.00	54.80	352,212
2024-01-26	55.50	55.50	53.10	53.10	226,315
2024-01-25	56.00	56.10	55.50	55.70	55,883
2024-01-24	57.00	58.50	56.00	58.00	39,063
2024-01-23	58.00	59.00	56.60	56.60	109,292
2024-01-22	58.10	59.50	58.10	59.50	79,404
2024-01-19	62.00	62.00	59.50	60.40	66,326
2024-01-18	62.10	62.10	60.50	60.50	41,928
2024-01-17	62.30	64.00	60.70	60.70	79,165
2024-01-16	62.00	65.00	60.90	62.20	153,934
2024-01-15	66.50	66.50	64.00	65.00	32,336
2024-01-12	66.00	66.00	65.00	65.00	61,661
2024-01-11	66.30	67.30	66.10	66.10	63,696
2024-01-10	65.20	66.40	65.20	66.40	9,090
2024-01-09	66.50	68.40	65.20	65.20	53,778
2024-01-08	62.50	66.50	62.50	66.50	62,266
2024-01-05	63.00	63.80	62.20	63.50	72,568
2024-01-04	60.00	65.00	58.00	65.00	188,949
2024-01-03	63.00	63.00	58.10	60.00	169,640
2024-01-02	68.00	68.00	63.90	66.00	101,134
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	69.00	73.00	66.00	70.00	701,856
2023-12-28	51.90	69.50	51.90	69.00	277,341
2023-12-27	52.50	53.20	51.40	53.20	56,561
2023-12-26	52.90	52.90	52.90	52.90	0
2023-12-25	52.90	52.90	52.90	52.90	0
2023-12-22	52.90	52.90	51.40	52.90	14,974
2023-12-21	52.00	52.90	51.00	51.00	204,458
2023-12-20	50.10	51.50	50.10	50.10	83,876
2023-12-19	50.00	52.00	50.00	50.10	28,908
2023-12-18	51.50	53.40	51.00	51.00	46,915
2023-12-15	51.50	53.10	51.50	53.10	63,397
2023-12-14	50.00	52.10	50.00	52.00	101,976
2023-12-13	50.10	51.80	50.10	50.50	49,504
2023-12-12	51.50	51.50	50.00	50.00	103,481
2023-12-11	50.00	52.90	50.00	50.00	49,383
2023-12-08	52.70	53.00	51.00	52.10	187,475
2023-12-07	50.00	50.10	50.00	50.00	63,664
2023-12-06	49.00	51.00	49.00	50.00	64,732
2023-12-05	49.00	51.40	49.00	50.00	33,502
2023-12-04	50.00	50.00	50.00	50.00	107,294
2023-12-01	50.00	51.00	50.00	50.00	101,101
2023-11-30	50.40	50.40	50.00	50.00	158,289
2023-11-29	50.40	52.10	50.40	52.10	8,847
2023-11-28	51.10	51.10	50.80	50.80	68,554
2023-11-27	50.00	50.00	50.00	50.00	7,427
2023-11-24	50.20	50.20	50.00	50.00	70,258
2023-11-23	49.00	52.00	49.00	50.10	148,903
2023-11-22	48.95	49.00	47.35	48.75	63,948
2023-11-21	47.80	48.00	46.05	48.00	39,704
2023-11-20	46.00	48.95	46.00	46.70	116,521
2023-11-17	47.05	48.00	47.00	48.00	51,873
2023-11-16	50.50	50.50	38.70	46.95	743,523
2023-11-15	51.40	51.50	49.80	49.80	135,143
2023-11-14	47.00	50.00	46.95	48.85	174,185
2023-11-13	43.00	45.95	43.00	45.95	133,609
2023-11-10	43.25	44.50	42.50	43.80	386,392
2023-11-09	48.95	50.90	43.00	43.25	470,096
2023-11-08	46.15	48.95	46.15	48.45	111,392
2023-11-07	45.05	48.95	45.05	48.75	90,767
2023-11-06	48.40	49.00	48.00	49.00	554,037
2023-11-03	46.95	48.00	46.95	48.00	124,565
2023-11-02	44.80	46.05	44.80	46.00	111,961
2023-11-01	43.00	44.90	43.00	44.90	48,674
2023-10-31	45.05	45.05	44.00	44.80	61,315
2023-10-30	48.95	48.95	48.95	46.55	31,602
2023-10-27	48.00	48.00	46.55	46.55	137,469
2023-10-26	48.00	49.00	47.00	47.00	48,684
2023-10-25	47.95	49.00	47.00	48.00	29,528
2023-10-24	47.95	48.95	46.30	46.30	744,028
2023-10-23	51.00	51.10	46.55	46.55	423,298
2023-10-20	51.90	52.80	51.70	52.00	61,054
2023-10-19	51.00	51.90	51.00	51.90	30,695
2023-10-18	51.70	53.00	51.60	52.00	485,795
2023-10-17	53.10	54.00	51.10	51.70	1,385,792
2023-10-16	53.50	55.40	53.00	54.20	143,166
2023-10-13	59.00	59.00	53.90	55.70	602,953
2023-10-12	59.30	59.60	58.30	58.50	229,323
2023-10-11	61.90	61.90	59.20	59.20	45,299
2023-10-10	59.80	61.90	59.80	61.40	44,647
2023-10-09	60.00	61.30	59.50	60.50	62,639
2023-10-06	62.50	62.50	60.80	60.80	160,784
2023-10-05	66.60	67.00	65.00	67.00	197,547
2023-10-04	66.10	68.70	66.10	66.70	200,487
2023-10-03	67.00	67.00	66.10	66.80	178,513
2023-10-02	68.10	69.00	67.70	69.00	44,494
2023-09-29	70.00	70.10	68.00	68.50	672,002
2023-09-28	70.00	70.10	69.40	69.40	1,823,517
2023-09-27	70.00	71.00	69.60	69.60	3,015,494
2023-09-26	70.20	70.80	70.00	70.50	64,256
2023-09-25	73.00	73.00	70.00	70.20	121,153
2023-09-22	71.00	75.00	69.80	75.00	1,520,106
2023-09-21	70.00	70.00	70.00	70.00	158,656
2023-09-20	69.90	70.00	67.80	70.00	38,855
2023-09-19	67.00	70.00	67.00	69.60	75,558
2023-09-18	69.80	69.80	68.30	68.90	62,953
2023-09-15	68.20	70.00	64.20	70.00	695,990
2023-09-14	69.20	69.20	68.10	69.00	59,438
2023-09-13	70.20	70.20	69.00	69.30	348,312
2023-09-12	70.90	70.90	69.90	70.20	65,140
2023-09-11	69.60	70.50	69.30	70.00	452,735
2023-09-08	70.00	70.80	69.90	70.00	32,882
2023-09-07	71.90	71.90	70.00	70.00	136,585
2023-09-06	70.00	71.90	70.00	70.00	7,580
2023-09-05	70.10	71.90	70.00	70.90	112,643
2023-09-04	71.00	71.50	70.10	71.00	25,336
2023-09-01	71.90	72.50	71.30	71.80	95,956
2023-08-31	71.00	72.00	69.90	72.00	176,758
2023-08-30	70.00	71.00	68.40	70.30	428,643
2023-08-29	68.00	71.00	67.00	69.50	270,176
2023-08-28	68.00	68.00	68.00	68.00	0
2023-08-25	70.50	71.00	68.00	68.00	68,518
2023-08-24	73.00	73.00	70.90	70.90	34,246
2023-08-23	70.20	70.40	69.10	70.40	50,885
2023-08-22	72.00	72.00	68.40	68.90	30,329
2023-08-21	68.00	69.70	68.00	69.70	74,298
2023-08-18	71.00	71.00	68.00	68.00	65,165
2023-08-17	71.50	71.50	69.00	71.00	45,029
2023-08-16	71.00	72.00	71.00	72.00	3,355,981
2023-08-15	72.00	72.00	71.00	71.00	200,051
2023-08-14	72.00	74.80	72.00	72.00	197,044
2023-08-11	73.80	75.50	72.00	73.00	77,892
2023-08-10	73.90	74.90	72.00	72.00	111,988
2023-08-09	76.80	76.80	73.90	73.90	67,399
2023-08-08	73.20	76.50	73.20	76.50	21,018,183
2023-08-07	75.40	75.40	73.60	73.60	17,551
2023-08-04	73.60	77.00	73.60	76.00	79,031
2023-08-03	73.20	77.00	73.20	76.50	104,458
2023-08-02	74.00	74.50	73.70	73.70	21,529
2023-08-01	72.70	74.00	72.00	74.00	58,384
2023-07-31	72.00	73.90	72.00	72.60	44,686
2023-07-28	68.10	73.50	68.10	73.00	88,203
2023-07-27	69.00	72.00	69.00	72.00	20,588
2023-07-26	70.90	71.00	70.00	71.00	15,781
2023-07-25	70.70	72.00	70.70	70.70	47,370
2023-07-24	71.90	72.00	70.50	72.00	233,510
2023-07-21	71.00	71.00	71.00	71.00	12,404
2023-07-20	71.00	71.40	70.50	71.40	35,990
2023-07-19	70.80	70.80	70.00	70.00	58,821
2023-07-18	70.60	73.00	70.50	70.50	155,142
2023-07-17	72.00	72.00	70.50	71.40	45,533
2023-07-14	71.90	72.00	71.90	72.00	37,366
2023-07-13	69.90	71.70	69.70	70.80	62,714
2023-07-12	69.60	70.30	66.90	70.00	68,341
2023-07-11	68.60	68.60	67.80	68.60	59,600
2023-07-10	71.00	71.00	69.50	70.00	46,383
2023-07-07	68.80	71.00	68.10	71.00	145,366
2023-07-06	70.00	71.00	68.00	68.00	197,092
2023-07-05	66.00	70.00	66.00	69.60	169,782
2023-07-04	66.30	69.00	66.00	66.00	29,580
2023-07-03	68.00	68.80	66.50	66.50	90,608
2023-06-30	67.00	67.00	67.00	67.00	163,623
2023-06-29	66.10	66.10	65.10	65.10	89,348
2023-06-28	68.20	68.20	66.10	66.40	32,453
2023-06-27	68.10	68.10	67.90	68.00	24,490
2023-06-26	68.50	68.50	67.50	68.00	62,840
2023-06-23	68.00	68.10	66.10	68.00	25,676
2023-06-22	69.00	69.80	66.50	67.80	107,980
2023-06-21	68.00	68.00	67.10	68.00	34,467
2023-06-20	68.80	68.80	66.00	67.90	52,343
2023-06-19	68.80	69.00	68.00	69.00	27,747
2023-06-16	68.00	68.00	67.40	68.00	98,040
2023-06-15	67.50	67.50	67.00	67.00	30,860
2023-06-14	70.00	70.00	67.00	68.30	37,517
2023-06-13	68.40	68.80	67.30	68.00	32,476
2023-06-12	69.00	69.90	67.90	68.00	66,928
2023-06-09	68.50	69.60	68.50	69.60	39,934
2023-06-08	68.90	68.90	67.00	68.00	91,308
2023-06-07	68.00	69.00	68.00	69.00	252,665
2023-06-06	68.20	69.00	67.00	69.00	81,795
2023-06-05	68.80	69.00	65.10	69.00	35,899
2023-06-02	68.00	68.30	66.00	68.30	18,168
2023-06-01	68.00	68.00	68.00	68.00	47,079
2023-05-31	65.60	65.70	64.60	65.50	2,327,924
2023-05-30	67.00	67.00	65.20	65.20	19,295
2023-05-29	68.00	68.00	68.00	68.00	0
2023-05-26	68.00	68.00	68.00	68.00	5,721
2023-05-25	66.10	66.10	65.40	65.40	42,599
2023-05-24	65.00	66.30	63.10	64.80	236,341
2023-05-23	66.10	67.30	65.70	66.20	45,084
2023-05-22	65.90	66.00	65.90	66.00	126,452
2023-05-19	65.40	66.20	65.00	65.70	81,837
2023-05-18	67.00	67.10	65.70	67.00	614,526
2023-05-17	66.50	67.10	66.50	67.10	25,716
2023-05-16	66.00	67.00	65.90	66.30	31,232
2023-05-15	65.80	68.30	65.10	66.30	49,626
2023-05-12	67.50	68.00	65.60	67.40	149,999
2023-05-11	67.00	67.90	67.00	67.80	829,569
2023-05-10	67.00	67.10	66.20	67.00	319,313
2023-05-09	66.90	67.30	66.30	67.30	885,835
2023-05-08	66.90	66.90	66.90	66.90	0
2023-05-05	67.40	67.90	66.60	66.90	99,491
2023-05-04	67.50	67.90	65.00	67.00	63,588
2023-05-03	66.50	67.00	66.50	67.00	302,940
2023-05-02	67.00	67.50	66.80	67.00	43,442
2023-05-01	68.00	68.00	68.00	68.00	0
2023-04-28	70.00	70.00	66.50	68.00	52,955
2023-04-27	68.20	69.00	67.20	67.20	49,716
2023-04-26	71.00	71.00	68.40	69.80	74,632
2023-04-25	71.00	71.00	67.00	68.30	48,130
2023-04-24	69.00	70.80	66.10	69.50	312,423
2023-04-21	73.00	73.00	70.00	70.90	38,744
2023-04-20	73.50	73.50	70.40	70.70	76,454
2023-04-19	72.00	73.00	72.00	72.70	38,360
2023-04-18	73.80	74.00	72.60	73.00	1,149,021
2023-04-17	74.90	75.00	73.40	75.00	75,137
2023-04-14	72.00	75.00	72.00	75.00	66,487
2023-04-13	75.00	75.00	73.50	73.80	109,109
2023-04-12	74.00	76.60	73.50	76.60	104,972
2023-04-11	76.50	77.90	76.00	77.00	65,569
2023-04-10	76.50	76.50	76.50	76.50	0
2023-04-07	76.50	76.50	76.50	76.50	0
2023-04-06	76.50	77.60	76.50	76.50	7,848
2023-04-05	75.50	76.50	75.50	76.50	63,369
2023-04-04	77.00	77.00	75.00	75.50	104,375
2023-04-03	77.90	78.50	77.20	78.50	42,836
2023-03-31	74.00	76.50	74.00	75.00	151,753
2023-03-30	73.50	73.50	72.50	73.50	70,341
2023-03-29	75.00	75.00	73.00	75.00	45,231
2023-03-28	72.50	75.00	71.50	75.00	21,455
2023-03-27	73.00	73.00	71.50	72.50	41,258
2023-03-24	74.00	74.50	69.00	71.00	216,065
2023-03-23	71.00	74.50	71.00	74.00	54,280
2023-03-22	71.50	73.00	71.00	72.50	38,518
2023-03-21	75.00	75.00	71.00	71.00	60,216
2023-03-20	73.00	73.00	71.50	72.00	96,936
2023-03-17	73.50	74.00	72.50	73.00	397,524
2023-03-16	75.00	76.00	73.00	73.00	159,665
2023-03-15	76.00	76.50	73.00	73.00	273,836
2023-03-14	76.50	78.50	76.50	77.00	45,970
2023-03-13	77.00	78.50	76.00	76.50	144,470
2023-03-10	77.00	79.00	77.00	78.00	58,673
2023-03-09	79.50	79.50	78.00	79.50	79,844
2023-03-08	80.50	80.50	78.00	79.50	36,590
2023-03-07	78.00	80.50	78.00	79.50	129,931
2023-03-06	78.00	80.00	78.00	80.00	183,744
2023-03-03	77.00	79.50	77.00	78.50	58,910
2023-03-02	81.00	81.00	76.50	79.00	83,661
2023-03-01	83.00	83.00	79.50	80.00	786,642
2023-02-28	80.50	80.50	80.50	80.50	31,081
2023-02-27	84.00	84.00	79.00	81.00	399,947
2023-02-24	77.00	83.50	77.00	81.00	796,522
2023-02-23	78.00	80.00	77.00	77.00	227,656
2023-02-22	78.50	81.00	78.50	78.50	184,359
2023-02-21	77.00	79.00	72.00	77.50	544,942
2023-02-20	79.00	81.00	77.50	77.50	259,434
2023-02-17	79.00	79.00	77.50	78.50	88,050
2023-02-16	79.00	79.00	77.00	78.00	32,787
2023-02-15	77.00	77.00	76.00	77.00	154,109
2023-02-14	77.00	78.00	77.00	77.50	229,430
2023-02-13	78.50	78.50	77.00	77.00	92,154
2023-02-10	80.00	80.00	77.00	79.00	151,887
2023-02-09	78.50	80.00	78.50	78.50	290,614
2023-02-08	77.50	80.50	77.50	78.00	334,033
2023-02-07	76.00	80.50	76.00	79.50	580,080
2023-02-06	79.00	80.00	75.50	76.50	481,127
2023-02-03	80.00	81.00	78.50	80.00	89,253
2023-02-02	83.00	85.00	80.00	80.50	284,256
2023-02-01	77.50	82.50	77.50	81.00	384,241
2023-01-31	77.00	79.00	75.50	79.00	645,156
2023-01-30	77.50	80.00	77.50	78.00	519,263
2023-01-27	81.00	81.00	78.50	80.00	1,038,856
2023-01-26	83.00	83.50	76.50	81.50	612,274
2023-01-25	87.00	87.00	82.00	82.00	504,407
2023-01-24	89.00	90.00	87.00	87.00	373,989
2023-01-23	85.00	90.50	85.00	89.00	2,536,063
2023-01-20	89.00	89.50	84.50	84.50	255,018
2023-01-19	91.00	91.50	86.00	89.00	380,597
2023-01-18	92.00	95.00	91.50	91.50	214,226
2023-01-17	92.00	95.00	92.00	92.50	283,619
2023-01-16	100.00	100.00	92.50	95.00	1,003,947
2023-01-13	104.00	104.00	102.00	102.00	102,199
2023-01-12	101.00	103.00	101.00	101.00	340,176
2023-01-11	100.00	100.00	99.50	100.00	207,437
2023-01-10	99.00	100.00	99.00	99.50	259,408
2023-01-09	94.00	99.50	94.00	99.50	303,486
2023-01-06	95.50	96.50	95.00	96.00	122,040
2023-01-05	99.00	100.00	95.50	95.50	378,452
2023-01-04	99.50	99.50	98.00	98.50	260,174
2023-01-03	93.00	99.50	93.00	99.00	423,661
2023-01-02	95.00	95.00	95.00	95.00	0
2022-12-30	98.00	98.00	93.00	95.00	28,573
2022-12-29	95.00	95.50	94.00	95.00	73,477
2022-12-28	99.00	99.00	94.00	94.00	67,607
2022-12-27	94.50	94.50	94.50	94.50	0
2022-12-26	94.50	94.50	94.50	94.50	0
2022-12-23	95.50	97.50	94.50	94.50	15,070
2022-12-22	96.00	98.50	95.50	98.50	23,540
2022-12-21	96.50	96.50	95.00	95.00	13,492
2022-12-20	94.50	94.50	94.00	94.50	359,947
2022-12-19	96.00	96.00	94.50	95.00	51,762
2022-12-16	96.00	96.50	94.50	94.50	84,458
2022-12-15	97.00	98.50	96.50	96.50	142,784
2022-12-14	98.00	98.50	96.00	97.50	144,622
2022-12-13	94.00	98.50	93.00	98.00	312,451
2022-12-12	92.50	94.00	92.50	92.50	297,079
2022-12-09	93.00	94.00	92.50	92.50	57,793
2022-12-08	93.00	94.00	92.50	92.50	111,772
2022-12-07	93.00	94.00	92.50	93.00	161,964
2022-12-06	93.00	93.50	92.50	93.50	80,520
2022-12-05	92.50	94.50	92.00	93.50	122,937
2022-12-02	89.00	93.00	89.00	92.00	242,378
2022-12-01	93.50	93.50	88.50	88.50	400,736
2022-11-30	95.00	95.00	87.00	93.00	613,317
2022-11-29	95.00	95.00	94.00	95.00	162,453
2022-11-28	95.50	95.50	93.50	95.00	71,756
2022-11-25	95.00	95.00	95.00	95.00	18,823
2022-11-24	98.00	98.00	94.00	94.00	118,501
2022-11-23	100.00	100.00	97.50	97.50	61,768
2022-11-22	101.00	101.00	100.00	100.00	70,229
2022-11-21	98.00	100.00	95.50	100.00	159,584
2022-11-18	100.00	100.00	95.50	98.00	114,378
2022-11-17	102.00	103.00	100.00	100.00	171,297
2022-11-16	100.00	103.00	99.00	102.00	332,147
2022-11-15	98.50	101.00	96.50	100.00	550,464
2022-11-14	94.00	100.00	94.00	99.50	357,797
2022-11-11	100.00	102.00	94.50	97.00	454,279
2022-11-10	108.00	110.00	99.50	101.00	685,094
2022-11-09	113.00	113.00	108.00	110.00	91,925
2022-11-08	110.00	113.00	110.00	111.00	140,201
2022-11-07	115.00	117.00	107.00	110.00	409,714
2022-11-04	114.00	115.00	112.00	115.00	467,885
2022-11-03	114.00	115.00	113.00	113.00	520,867
2022-11-02	115.00	115.00	112.00	113.00	47,571
2022-11-01	115.00	117.00	113.00	113.00	170,455
2022-10-31	114.00	116.00	114.00	114.00	85,397
2022-10-28	118.00	118.00	112.00	112.00	113,483
2022-10-27	117.00	118.00	117.00	118.00	70,065
2022-10-26	120.00	120.00	117.00	118.00	190,436
2022-10-25	112.00	117.00	105.00	117.00	466,383
2022-10-24	118.00	119.00	113.00	115.00	79,361
2022-10-21	118.00	118.00	117.00	117.00	113,758
2022-10-20	119.00	119.00	116.00	119.00	507,778
2022-10-19	120.00	120.00	116.00	116.00	170,846
2022-10-18	118.00	120.00	118.00	119.00	117,157
2022-10-17	118.00	120.00	117.00	120.00	131,629
2022-10-14	114.00	119.00	114.00	116.00	182,537
2022-10-13	115.00	116.00	114.00	114.00	157,947
2022-10-12	116.00	119.00	113.00	115.00	601,487
2022-10-11	111.00	117.00	111.00	115.00	1,377,118
2022-10-10	112.00	112.00	108.00	111.00	186,478
2022-10-07	109.00	112.00	109.00	112.00	85,710
2022-10-06	103.00	112.00	103.00	109.00	165,682
2022-10-05	103.00	106.00	100.00	104.00	171,391
2022-10-04	108.00	108.00	104.00	105.00	140,324
2022-10-03	102.00	107.00	102.00	107.00	88,093
2022-09-30	106.00	108.00	105.00	107.00	121,673
2022-09-29	108.00	109.00	106.00	107.00	122,640
2022-09-28	105.00	110.00	103.00	108.00	159,617
2022-09-27	107.00	111.00	105.00	107.00	240,852
2022-09-26	109.00	109.00	100.00	108.00	457,235
2022-09-23	112.00	114.00	107.00	110.00	304,653
2022-09-22	120.00	120.00	114.00	115.00	363,576
2022-09-21	115.00	119.00	115.00	119.00	146,372
2022-09-20	117.00	119.00	115.00	118.00	408,394
2022-09-19	115.00	115.00	115.00	115.00	0
2022-09-16	112.00	118.00	111.00	115.00	389,900
2022-09-15	114.00	115.00	112.00	113.00	257,247
2022-09-14	109.00	117.00	109.00	112.00	420,424
2022-09-13	108.00	115.00	108.00	110.00	668,338
2022-09-12	100.00	105.00	99.50	105.00	93,679
2022-09-09	92.00	99.50	92.00	99.50	108,167
2022-09-08	94.00	96.00	92.50	93.00	199,239
2022-09-07	94.00	95.00	92.50	93.50	103,312
2022-09-06	94.50	95.00	92.50	94.00	102,575
2022-09-05	92.00	94.50	92.00	94.00	107,344
2022-09-02	94.50	96.50	92.00	96.00	262,499
2022-09-01	97.00	97.00	92.50	92.50	99,326
2022-08-31	97.50	98.50	94.50	98.50	341,523
2022-08-30	96.50	100.00	95.50	97.00	275,929
2022-08-29	100.00	100.00	100.00	100.00	0
2022-08-26	95.50	101.00	95.50	100.00	191,364
2022-08-25	98.50	101.00	96.00	98.00	442,978
2022-08-24	99.00	100.00	96.00	100.00	367,365
2022-08-23	99.00	99.50	96.00	98.50	149,446
2022-08-22	102.00	102.00	97.50	100.00	189,058
2022-08-19	102.00	102.00	100.00	101.00	134,825
2022-08-18	100.00	103.00	100.00	102.00	273,762
2022-08-17	107.00	108.00	100.00	101.00	820,184
2022-08-16	105.00	108.00	105.00	107.00	463,998
2022-08-15	108.00	110.00	103.00	103.00	511,201
2022-08-12	105.00	112.00	104.00	104.00	350,318
2022-08-11	105.00	106.00	102.00	104.00	258,335
2022-08-10	104.00	105.00	104.00	105.00	120,696
2022-08-09	104.00	106.00	103.00	106.00	78,082
2022-08-08	103.00	106.00	101.00	104.00	113,912
2022-08-05	101.00	103.00	101.00	101.00	192,449
2022-08-04	102.00	105.00	101.00	101.00	107,202
2022-08-03	102.00	106.00	102.00	102.00	92,366
2022-08-02	107.00	107.00	101.00	102.00	106,488
2022-08-01	104.00	107.00	104.00	107.00	202,411
2022-07-29	103.00	106.00	103.00	104.00	186,084
2022-07-28	99.00	104.00	98.50	102.00	212,683
2022-07-27	98.00	99.00	98.00	99.00	88,135
2022-07-26	98.50	99.50	97.00	98.00	292,591
2022-07-25	98.00	101.00	98.00	98.50	80,606
2022-07-22	99.50	101.00	99.50	100.00	189,647
2022-07-21	101.00	102.00	98.50	99.50	1,690,912
2022-07-20	101.00	102.00	100.00	101.00	211,315
2022-07-19	97.50	102.00	97.50	100.00	468,071
2022-07-18	91.50	97.00	91.50	97.00	240,169
2022-07-15	87.00	92.00	87.00	92.00	131,030
2022-07-14	89.00	91.00	87.00	90.00	331,818
2022-07-13	86.00	89.00	86.00	88.00	226,548
2022-07-12	89.00	89.00	87.00	87.50	227,022
2022-07-11	94.00	94.00	88.50	89.00	131,276
2022-07-08	90.00	94.50	90.00	92.50	282,086
2022-07-07	90.00	92.00	87.00	91.50	128,781
2022-07-06	91.50	93.00	86.00	88.00	981,466
2022-07-05	90.50	94.50	89.50	90.50	497,141
2022-07-04	91.00	93.00	90.00	92.00	243,380
2022-07-01	90.50	91.50	88.50	91.50	219,034
2022-06-30	88.00	91.50	85.50	89.50	713,486
2022-06-29	92.00	93.00	88.00	91.00	264,908
2022-06-28	93.00	94.50	91.00	92.00	192,350
2022-06-27	85.00	94.00	84.00	94.00	434,708
2022-06-24	87.00	94.00	82.00	83.50	1,367,484
2022-06-23	89.00	90.50	85.00	86.50	389,233
2022-06-22	92.00	92.50	89.00	91.00	444,124
2022-06-21	95.50	99.00	92.50	94.50	580,867
2022-06-20	95.00	99.00	92.00	93.50	390,013
2022-06-17	98.00	100.00	93.00	95.00	836,567
2022-06-16	102.00	105.00	98.00	98.50	682,772
2022-06-15	105.00	108.00	103.00	105.00	122,051
2022-06-14	105.00	109.00	102.00	104.00	389,188
2022-06-13	113.00	114.00	105.00	108.00	600,380
2022-06-10	112.00	118.00	112.00	117.00	124,421
2022-06-09	113.00	116.00	111.00	115.00	211,761
2022-06-08	112.00	116.00	112.00	114.00	161,254
2022-06-07	112.00	112.00	109.00	112.00	402,927
2022-06-06	116.00	116.00	111.00	111.00	153,246
2022-06-03	116.00	116.00	116.00	116.00	0
2022-06-02	116.00	116.00	116.00	116.00	0
2022-06-01	116.00	117.00	115.00	116.00	70,801
2022-05-31	116.00	119.00	115.00	116.00	493,452
2022-05-30	115.00	115.00	110.00	114.00	57,636
2022-05-27	111.00	113.00	108.00	111.00	252,743
2022-05-26	112.00	113.00	109.00	111.00	264,522
2022-05-25	113.00	113.00	111.00	112.00	119,699
2022-05-24	115.00	115.00	112.00	113.00	129,431
2022-05-23	110.00	115.00	110.00	113.00	209,020
2022-05-20	110.00	115.00	109.00	110.00	155,481
2022-05-19	110.00	110.00	104.00	110.00	469,761
2022-05-18	117.00	117.00	110.00	111.00	226,712
2022-05-17	117.00	118.00	116.00	118.00	138,647
2022-05-16	113.00	118.00	113.00	118.00	627,784
2022-05-13	113.00	116.00	110.00	113.00	278,560
2022-05-12	116.00	116.00	108.00	112.00	733,140
2022-05-11	108.00	118.00	108.00	118.00	737,982
2022-05-10	106.00	108.00	102.00	107.00	389,562
2022-05-09	113.00	113.00	105.00	108.00	490,094
2022-05-06	112.00	114.00	110.00	114.00	247,050
2022-05-05	112.00	117.00	111.00	112.00	473,240
2022-05-04	113.00	116.00	111.00	113.00	404,708
2022-05-03	123.00	124.00	106.00	113.00	1,362,375
2022-05-02	125.00	125.00	125.00	125.00	0
2022-04-29	126.00	127.00	124.00	125.00	283,284
2022-04-28	124.00	129.00	124.00	125.00	683,686
2022-04-27	118.00	124.00	118.00	123.00	515,356
2022-04-26	120.00	122.00	117.00	119.00	181,119
2022-04-25	122.00	122.00	116.00	118.00	695,020
2022-04-22	128.00	131.00	119.00	126.00	1,396,565
2022-04-21	136.00	136.00	126.00	128.00	579,559
2022-04-20	130.00	136.00	126.00	133.00	674,764
2022-04-19	135.00	138.00	126.00	129.00	600,769
2022-04-18	134.00	134.00	134.00	134.00	0
2022-04-15	134.00	134.00	134.00	134.00	0
2022-04-14	131.00	135.00	129.00	134.00	358,657
2022-04-13	132.00	132.00	128.00	130.00	720,042
2022-04-12	129.00	132.00	126.00	132.00	139,655
2022-04-11	133.00	138.00	131.00	132.00	247,433
2022-04-08	131.00	133.00	127.00	133.00	1,035,169
2022-04-07	122.00	130.00	122.00	129.00	490,519
2022-04-06	130.00	131.00	124.00	126.00	557,393
2022-04-05	122.00	128.00	121.00	128.00	3,169,616
2022-04-04	122.00	127.00	120.00	124.00	195,651
2022-04-01	117.00	121.00	115.00	121.00	234,317
2022-03-31	121.00	123.00	114.00	116.00	237,972
2022-03-30	123.00	125.00	121.00	121.00	203,336
2022-03-29	129.00	130.00	121.00	122.00	512,337
2022-03-28	127.00	137.00	126.00	126.00	433,049
2022-03-25	120.00	130.00	119.00	128.00	1,367,613
2022-03-24	117.00	122.00	117.00	119.00	1,130,168
2022-03-23	117.00	121.00	113.00	117.00	855,673
2022-03-22	109.00	118.00	109.00	114.00	684,660
2022-03-21	110.00	111.00	106.00	108.00	413,836
2022-03-18	106.00	108.00	106.00	106.00	4,778,310
2022-03-17	110.00	110.00	108.00	110.00	131,922
2022-03-16	108.00	110.00	106.00	108.00	562,957
2022-03-15	110.00	110.00	103.00	108.00	810,112
2022-03-14	115.00	115.00	111.00	112.00	764,588
2022-03-11	111.00	113.00	110.00	110.00	472,904
2022-03-10	110.00	114.00	110.00	111.00	202,121
2022-03-09	115.00	118.00	110.00	110.00	227,241
2022-03-08	115.00	118.00	113.00	114.00	586,412
2022-03-07	106.00	116.00	106.00	115.00	746,307
2022-03-04	112.00	113.00	106.00	108.00	802,388
2022-03-03	105.00	114.00	101.00	112.00	832,728
2022-03-02	100.00	105.00	99.50	105.00	887,993
2022-03-01	104.00	106.00	97.00	100.00	2,163,205
2022-02-28	100.00	105.00	91.00	104.00	1,104,290
2022-02-25	99.50	102.00	98.00	98.50	589,863
2022-02-24	100.00	101.00	81.50	97.00	2,251,050
2022-02-23	104.00	104.00	100.00	102.00	748,036
2022-02-22	105.00	105.00	95.00	101.00	1,248,200
2022-02-21	109.00	109.00	100.00	103.00	1,332,559
2022-02-18	100.00	106.00	99.00	106.00	1,188,182
2022-02-17	98.00	100.00	95.00	99.50	1,411,983
2022-02-16	96.50	102.00	95.00	96.00	2,572,687
2022-02-15	91.00	96.00	91.00	96.00	940,172
2022-02-14	89.00	91.00	84.50	90.50	374,488
2022-02-11	87.50	90.00	86.50	89.00	680,449
2022-02-10	91.50	91.50	87.50	88.00	760,224
2022-02-09	87.00	93.00	87.00	91.50	1,297,044
2022-02-08	87.50	87.50	84.00	87.00	779,784
2022-02-07	87.00	87.00	85.50	87.00	387,717
2022-02-04	86.00	86.00	85.00	85.00	32,881
2022-02-03	86.00	86.00	84.50	85.50	141,972
2022-02-02	84.50	86.00	83.00	85.00	454,007
2022-02-01	83.50	84.50	82.00	84.50	226,555
2022-01-31	83.00	84.50	81.50	83.50	166,700
2022-01-28	85.00	86.00	81.00	81.00	165,161
2022-01-27	82.50	84.50	80.50	84.50	54,149
2022-01-26	85.00	86.00	83.50	83.50	113,013
2022-01-25	84.00	85.50	82.00	83.50	323,427
2022-01-24	83.50	86.00	83.00	84.00	325,204
2022-01-21	85.00	90.00	82.00	87.50	610,662
2022-01-20	85.50	87.50	84.00	85.50	362,372
2022-01-19	87.00	88.00	84.50	84.50	666,756
2022-01-18	75.00	89.00	74.50	89.00	1,487,924
2022-01-17	72.00	75.00	72.00	74.75	165,269
2022-01-14	76.50	78.00	71.00	71.00	158,724
2022-01-13	74.00	79.00	74.00	76.00	109,946
2022-01-12	74.50	74.50	74.00	74.00	38,082
2022-01-11	71.00	74.50	71.00	72.00	92,970
2022-01-10	72.50	72.50	69.50	69.75	105,772
2022-01-07	72.00	72.00	69.00	70.50	65,423
2022-01-06	70.00	71.00	67.00	68.75	380,226
2022-01-05	70.00	70.50	65.50	69.00	643,744
2022-01-04	74.00	74.00	71.50	72.25	129,234
2022-01-03	74.00	74.00	74.00	74.00	0
2021-12-31	74.00	74.00	74.00	74.00	2,096
2021-12-30	72.50	72.50	71.00	71.50	51,960
2021-12-29	70.50	72.50	70.00	71.25	90,450
2021-12-28	72.00	72.00	72.00	72.00	0
2021-12-27	72.00	72.00	72.00	72.00	0
2021-12-24	72.50	73.50	72.00	72.00	58,740
2021-12-23	71.50	73.00	71.50	72.00	41,277
2021-12-22	70.00	73.00	70.00	73.00	81,339
2021-12-21	70.00	73.00	70.00	73.00	147,474
2021-12-20	68.00	72.00	68.00	72.00	353,661
2021-12-17	68.00	70.00	68.00	70.00	60,488
2021-12-16	70.00	70.00	66.50	70.00	119,516
2021-12-15	66.00	70.00	66.00	69.50	84,187
2021-12-14	68.00	70.00	67.00	70.00	32,716
2021-12-13	67.00	70.00	67.00	70.00	58,783
2021-12-10	68.50	70.00	68.00	68.25	99,315
2021-12-09	70.00	72.00	65.00	69.50	129,047
2021-12-08	65.00	72.00	65.00	70.00	71,001
2021-12-07	65.50	68.50	64.00	68.50	91,967
2021-12-06	58.50	68.00	58.50	65.50	451,179
2021-12-03	66.00	72.00	60.50	60.50	179,642
2021-12-02	75.00	78.00	69.00	68.50	270,793
2021-12-01	77.50	80.00	75.00	78.44	88,692
2021-11-30	75.00	80.00	73.00	80.00	279,622
2021-11-29	67.00	78.99	45.00	78.50	1,813,025
2021-11-26	1.50	1.50	1.42	1.44	13,560,916
2021-11-25	1.48	1.57	1.45	1.56	5,127,783
2021-11-24	1.54	1.54	1.41	1.41	22,280,914
2021-11-23	1.50	1.53	1.49	1.51	5,279,500
2021-11-22	1.54	1.55	1.49	1.49	12,104,033
2021-11-19	1.55	1.55	1.50	1.53	3,491,872
2021-11-18	1.55	1.55	1.51	1.52	14,134,097
2021-11-17	1.58	1.62	1.55	1.55	16,737,570
2021-11-16	1.55	1.59	1.50	1.59	8,862,887
2021-11-15	1.55	1.55	1.49	1.55	4,631,212
2021-11-12	1.50	1.55	1.50	1.55	5,454,539
2021-11-11	1.58	1.58	1.49	1.52	9,306,767
2021-11-10	1.50	1.57	1.50	1.56	5,700,589
2021-11-09	1.60	1.60	1.48	1.49	11,074,771
2021-11-08	1.60	1.60	1.51	1.60	5,294,487
2021-11-05	1.62	1.62	1.54	1.54	3,893,291
2021-11-04	1.59	1.62	1.56	1.62	2,699,041
2021-11-03	1.56	1.60	1.55	1.55	3,653,348
2021-11-02	1.60	1.62	1.56	1.56	3,747,946
2021-11-01	1.60	1.63	1.56	1.60	6,763,692
2021-10-29	1.69	1.69	1.55	1.55	13,032,506
2021-10-28	1.59	1.62	1.57	1.60	9,485,367
2021-10-27	1.63	1.65	1.58	1.59	13,362,965
2021-10-26	1.75	1.75	1.63	1.63	17,869,647
2021-10-25	1.70	1.75	1.67	1.70	28,619,508
2021-10-22	1.70	1.70	1.65	1.68	3,354,727
2021-10-21	1.70	1.70	1.65	1.67	6,841,497
2021-10-20	1.66	1.69	1.58	1.67	12,553,633
2021-10-19	1.70	1.70	1.59	1.62	12,374,723
2021-10-18	1.66	1.69	1.66	1.66	5,892,912
2021-10-15	1.70	1.70	1.66	1.70	13,145,999
2021-10-14	1.75	1.75	1.70	1.72	6,936,430
2021-10-13	1.70	1.70	1.67	1.70	6,701,663
2021-10-12	1.70	1.73	1.69	1.69	32,232,068
2021-10-11	1.72	1.73	1.68	1.70	10,564,625
2021-10-08	1.75	1.75	1.70	1.70	5,215,647
2021-10-07	1.78	1.78	1.70	1.72	7,904,278
2021-10-06	1.68	1.71	1.66	1.68	4,850,471
2021-10-05	1.78	1.78	1.67	1.67	5,923,794
2021-10-04	1.70	1.78	1.69	1.78	8,840,866
2021-10-01	1.75	1.75	1.71	1.71	4,604,799
2021-09-30	1.68	1.75	1.67	1.75	3,445,122
2021-09-29	1.65	1.70	1.65	1.67	2,509,948
2021-09-28	1.75	1.75	1.67	1.67	7,255,138
2021-09-27	1.71	1.72	1.69	1.71	5,006,681
2021-09-24	1.71	1.73	1.68	1.70	24,808,932
2021-09-23	1.77	1.77	1.70	1.70	5,214,077
2021-09-22	1.69	1.71	1.69	1.71	6,945,421
2021-09-21	1.60	1.72	1.60	1.70	18,065,532
2021-09-20	1.70	1.70	1.60	1.69	9,530,999
2021-09-17	1.71	1.72	1.66	1.70	15,886,109
2021-09-16	1.73	1.73	1.68	1.72	10,432,897
2021-09-15	1.68	1.75	1.63	1.71	49,259,948
2021-09-14	1.71	1.79	1.69	1.70	58,711,585
2021-09-13	1.76	1.76	1.70	1.73	16,619,172
2021-09-10	1.71	1.75	1.69	1.70	30,717,431
2021-09-09	1.75	1.76	1.69	1.70	10,726,432
2021-09-08	1.71	1.77	1.70	1.77	16,653,469
2021-09-07	1.75	1.75	1.69	1.71	8,962,325
2021-09-06	1.77	1.77	1.72	1.76	5,342,294
2021-09-03	1.73	1.77	1.72	1.74	22,857,625
2021-09-02	1.71	1.78	1.71	1.78	27,089,333
2021-09-01	1.69	1.73	1.69	1.71	10,769,567
2021-08-31	1.66	1.72	1.66	1.70	11,818,685
2021-08-30	1.74	1.74	1.74	1.74	0
2021-08-27	1.69	1.74	1.67	1.74	3,868,798
2021-08-26	1.70	1.70	1.65	1.69	6,307,630
2021-08-25	1.75	1.75	1.66	1.69	9,069,783
2021-08-24	1.71	1.73	1.66	1.68	4,930,213
2021-08-23	1.67	1.71	1.63	1.68	6,151,662
2021-08-20	1.70	1.71	1.63	1.66	11,514,736
2021-08-19	1.73	1.74	1.65	1.67	9,101,586
2021-08-18	1.76	1.76	1.69	1.74	34,031,729
2021-08-17	1.75	1.76	1.74	1.76	16,239,809
2021-08-16	1.75	1.77	1.75	1.75	16,286,221
2021-08-13	1.77	1.77	1.68	1.68	6,265,050
2021-08-12	1.77	1.77	1.71	1.71	17,379,961
2021-08-11	1.64	1.75	1.64	1.74	9,457,679
2021-08-10	1.67	1.75	1.67	1.72	2,689,529
2021-08-09	1.69	1.74	1.68	1.72	2,224,082
2021-08-06	1.76	1.77	1.60	1.71	12,235,616
2021-08-05	1.75	1.77	1.75	1.76	7,388,382
2021-08-04	1.77	1.77	1.76	1.76	15,121,785
2021-08-03	1.75	1.77	1.69	1.77	11,139,895
2021-08-02	1.66	1.77	1.66	1.68	5,986,603
2021-07-30	1.69	1.73	1.61	1.61	5,210,488
2021-07-29	1.75	1.77	1.70	1.65	20,631,413
2021-07-28	1.56	1.80	1.48	1.73	41,887,293
2021-07-27	1.67	1.67	1.55	1.58	23,219,281
2021-07-26	1.76	1.76	1.64	1.66	23,959,361
2021-07-23	1.84	1.84	1.71	1.72	46,771,718
2021-07-22	1.85	1.95	1.70	1.70	53,846,673
2021-07-21	1.60	1.92	1.60	1.87	150,572,635
2021-07-20	1.50	1.60	1.50	1.60	10,442,652
2021-07-19	1.55	1.58	1.55	1.57	8,111,796
2021-07-16	1.59	1.59	1.58	1.59	7,370,592
2021-07-15	1.56	1.59	1.56	1.59	11,502,673
2021-07-14	1.58	1.59	1.57	1.57	21,562,189
2021-07-13	1.54	1.57	1.52	1.56	59,126,894
2021-07-12	1.52	1.53	1.52	1.53	14,389,531
2021-07-09	1.44	1.51	1.44	1.51	9,383,912
2021-07-08	1.50	1.51	1.43	1.44	31,947,050
2021-07-07	1.52	1.52	1.50	1.50	6,342,155
2021-07-06	1.45	1.52	1.45	1.50	16,456,047
2021-07-05	1.46	1.47	1.45	1.47	3,913,950
2021-07-02	1.45	1.45	1.42	1.44	13,249,449
2021-07-01	1.45	1.48	1.43	1.44	8,756,846
2021-06-30	1.48	1.48	1.47	1.47	17,955,426
2021-06-29	1.50	1.50	1.48	1.49	11,476,545
2021-06-28	1.54	1.55	1.51	1.54	1,611,533
2021-06-25	1.51	1.53	1.51	1.52	3,333,414
2021-06-24	1.55	1.55	1.53	1.54	20,756,460
2021-06-23	1.48	1.53	1.45	1.53	35,742,424
2021-06-22	1.45	1.46	1.44	1.45	61,450,154
2021-06-21	1.44	1.44	1.42	1.43	11,658,827
2021-06-18	1.45	1.45	1.43	1.43	10,427,504
2021-06-17	1.44	1.44	1.43	1.43	7,597,694
2021-06-16	1.43	1.43	1.42	1.43	6,591,133
2021-06-15	1.42	1.44	1.42	1.43	7,828,152
2021-06-14	1.44	1.44	1.42	1.43	3,534,394
2021-06-11	1.44	1.44	1.42	1.43	3,725,828
2021-06-10	1.44	1.44	1.41	1.44	12,096,793
2021-06-09	1.43	1.44	1.42	1.43	5,686,856
2021-06-08	1.43	1.43	1.41	1.42	5,350,158
2021-06-07	1.44	1.44	1.41	1.42	4,330,967
2021-06-04	1.44	1.44	1.41	1.43	4,873,649
2021-06-03	1.44	1.44	1.43	1.43	2,803,676
2021-06-02	1.45	1.45	1.43	1.44	4,993,970
2021-06-01	1.44	1.48	1.42	1.44	5,367,803
2021-05-28	1.42	1.44	1.42	1.44	7,052,628
2021-05-27	1.49	1.49	1.42	1.44	6,101,258
2021-05-26	1.45	1.46	1.42	1.42	4,703,262
2021-05-25	1.44	1.46	1.44	1.45	3,068,774
2021-05-24	1.50	1.50	1.43	1.45	6,035,343
2021-05-21	1.43	1.44	1.42	1.44	4,998,361
2021-05-20	1.42	1.44	1.42	1.44	1,150,999
2021-05-19	1.45	1.45	1.42	1.44	4,408,141
2021-05-18	1.50	1.50	1.44	1.45	10,813,450
2021-05-17	1.50	1.50	1.37	1.43	71,447,888
2021-05-14	1.51	1.51	1.45	1.45	8,196,802
2021-05-13	1.50	1.52	1.46	1.50	7,390,800
2021-05-12	1.45	1.50	1.45	1.50	4,782,173
2021-05-11	1.45	1.48	1.45	1.48	6,055,712
2021-05-10	1.40	1.49	1.37	1.46	14,744,547
2021-05-07	1.45	1.47	1.45	1.47	11,577,394
2021-05-06	1.49	1.49	1.45	1.45	9,053,436
2021-05-05	1.50	1.50	1.41	1.47	7,296,349
2021-05-04	1.51	1.53	1.43	1.43	15,328,065
2021-04-30	1.54	1.55	1.50	1.55	10,325,312
2021-04-29	1.53	1.58	1.53	1.54	8,210,649
2021-04-28	1.51	1.60	1.51	1.53	6,131,503
2021-04-27	1.60	1.60	1.55	1.58	3,879,273
2021-04-26	1.63	1.63	1.55	1.55	13,819,775
2021-04-23	1.60	1.60	1.59	1.59	18,877,521
2021-04-22	1.60	1.63	1.60	1.63	51,697,168
2021-04-21	1.59	1.59	1.55	1.56	4,188,364
2021-04-20	1.54	1.59	1.53	1.58	30,375,538
2021-04-19	1.50	1.55	1.50	1.50	6,710,326
2021-04-16	1.57	1.57	1.47	1.51	5,599,299
2021-04-15	1.55	1.58	1.47	1.51	6,887,643
2021-04-14	1.52	1.58	1.52	1.55	7,481,181
2021-04-13	1.45	1.55	1.45	1.52	3,652,971
2021-04-12	1.58	1.58	1.46	1.46	8,220,884
2021-04-09	1.58	1.58	1.52	1.57	6,872,511
2021-04-08	1.57	1.58	1.55	1.57	8,935,934
2021-04-07	1.58	1.58	1.53	1.54	17,775,687
2021-04-06	1.50	1.60	1.44	1.52	34,538,522
2021-04-01	1.45	1.55	1.45	1.48	20,719,096
2021-03-31	1.44	1.48	1.44	1.46	14,555,076
2021-03-30	1.48	1.51	1.48	1.49	4,920,274
2021-03-29	1.45	1.55	1.45	1.52	5,019,030
2021-03-26	1.44	1.48	1.42	1.46	10,808,383
2021-03-25	1.40	1.44	1.35	1.42	8,727,767
2021-03-24	1.55	1.55	1.38	1.41	31,248,708
2021-03-23	1.55	1.60	1.55	1.55	12,224,473
2021-03-22	1.75	1.75	1.51	1.60	21,022,288
2021-03-19	1.65	1.79	1.50	1.58	94,309,475
2021-03-18	1.48	1.61	1.45	1.60	49,487,163
2021-03-17	1.47	1.47	1.39	1.42	22,487,498
2021-03-16	1.42	1.45	1.35	1.36	26,629,286
2021-03-15	1.32	1.39	1.30	1.36	42,420,211
2021-03-12	1.29	1.37	1.20	1.28	174,080,921
2021-03-11	1.30	1.38	1.26	1.27	121,887,031
2021-03-10	1.41	1.46	1.25	1.28	176,623,328
2021-03-09	1.60	1.66	1.54	1.58	5,576,797
2021-03-08	1.65	1.65	1.47	1.60	9,907,897
2021-03-05	1.55	1.84	1.47	1.64	50,311,197
2021-03-04	1.57	1.63	1.51	1.53	11,670,256
2021-03-03	1.62	1.67	1.57	1.59	12,251,565
2021-03-02	1.68	1.68	1.61	1.61	5,901,187
2021-03-01	1.78	1.78	1.65	1.65	5,639,299
2021-02-26	1.78	1.78	1.67	1.70	3,238,917
2021-02-25	1.78	1.78	1.67	1.68	2,661,894
2021-02-24	1.71	1.77	1.70	1.70	4,116,388
2021-02-23	1.72	1.75	1.70	1.71	5,092,904
2021-02-22	1.76	1.79	1.72	1.74	6,737,884
2021-02-19	1.76	1.76	1.70	1.76	11,543,392
2021-02-18	1.77	1.79	1.75	1.76	10,098,533
2021-02-17	1.85	1.85	1.74	1.75	3,284,442
2021-02-16	1.73	1.81	1.62	1.75	11,002,167
2021-02-15	1.69	1.69	1.63	1.65	5,597,229
2021-02-12	1.75	1.75	1.66	1.66	2,821,378
2021-02-11	1.78	1.78	1.66	1.66	3,698,796
2021-02-10	1.78	1.80	1.69	1.71	6,790,331
2021-02-09	1.75	1.81	1.73	1.80	4,670,077
2021-02-08	1.74	1.80	1.66	1.80	3,619,772
2021-02-05	1.67	1.73	1.64	1.64	2,296,105
2021-02-04	1.75	1.75	1.67	1.68	4,502,908
2021-02-03	1.75	1.75	1.67	1.74	2,167,730
2021-02-02	1.71	1.71	1.62	1.68	8,009,123
2021-02-01	1.75	1.75	1.64	1.67	3,305,083
2021-01-29	1.74	1.74	1.68	1.71	2,460,820
2021-01-28	1.66	1.68	1.60	1.68	7,793,957
2021-01-27	1.76	1.76	1.64	1.64	7,179,206
2021-01-26	1.76	1.78	1.65	1.73	4,500,481
2021-01-25	1.65	1.74	1.58	1.68	7,312,793
2021-01-22	1.74	1.74	1.58	1.62	10,138,334
2021-01-21	1.69	1.78	1.66	1.74	4,053,122
2021-01-20	1.78	1.78	1.67	1.69	5,624,095
2021-01-19	1.70	1.77	1.70	1.72	4,185,102
2021-01-18	1.68	1.77	1.65	1.70	4,586,886
2021-01-15	1.71	1.76	1.62	1.65	4,095,363
2021-01-14	1.71	1.73	1.65	1.68	5,907,840
2021-01-13	1.71	1.79	1.70	1.74	4,451,878
2021-01-12	1.75	1.75	1.64	1.75	7,967,402
2021-01-11	1.70	1.74	1.58	1.74	4,717,182
2021-01-08	1.79	1.79	1.58	1.67	8,775,248
2021-01-07	1.74	1.74	1.66	1.72	3,248,759
2021-01-06	1.70	1.74	1.65	1.71	3,341,945
2021-01-05	1.68	1.84	1.66	1.71	5,962,722
2021-01-04	1.70	1.83	1.68	1.71	6,116,696
2020-12-31	1.75	1.81	1.65	1.81	7,949,538
2020-12-30	1.71	1.84	1.59	1.84	8,999,036
2020-12-29	1.80	1.80	1.56	1.71	16,256,331
2020-12-24	1.75	1.85	1.70	1.80	8,892,449
2020-12-23	1.90	1.90	1.57	1.85	21,471,777
2020-12-22	2.00	2.21	1.71	1.80	12,774,986
2020-12-21	2.18	2.18	2.01	2.15	7,841,599
2020-12-18	1.92	2.29	1.92	2.29	8,021,601
2020-12-17	1.90	2.09	1.90	1.90	1,634,180
2020-12-16	2.08	2.08	1.88	1.97	5,387,243
2020-12-15	2.15	2.27	1.96	2.04	6,788,920
2020-12-14	2.11	2.13	1.86	2.06	7,210,237
2020-12-11	2.05	2.24	2.04	2.20	7,418,755
2020-12-10	1.80	2.26	1.80	2.26	16,376,452
2020-12-09	1.80	2.07	1.80	1.80	11,359,751
2020-12-08	1.72	1.90	1.72	1.83	3,283,818
2020-12-07	1.60	1.80	1.60	1.80	4,551,115
2020-12-04	1.65	1.73	1.65	1.72	7,276,515
2020-12-03	1.71	1.71	1.60	1.60	4,352,960
2020-12-02	1.75	1.75	1.65	1.71	2,465,619
2020-12-01	1.70	1.72	1.61	1.65	3,706,195
2020-11-30	1.62	1.70	1.62	1.66	4,215,155
2020-11-27	1.70	1.72	1.64	1.72	5,098,238
2020-11-26	1.63	1.75	1.62	1.66	4,429,571
2020-11-25	1.70	1.85	1.64	1.74	9,844,800
2020-11-24	1.51	1.64	1.51	1.59	8,686,565
2020-11-23	1.57	1.65	1.57	1.60	7,613,151
2020-11-20	1.45	1.58	1.43	1.54	5,163,992
2020-11-19	1.57	1.57	1.48	1.52	3,221,559
2020-11-18	1.60	1.67	1.42	1.51	10,736,171
2020-11-17	1.60	1.68	1.53	1.59	10,692,691
2020-11-16	1.50	1.65	1.45	1.60	14,428,560
2020-11-13	1.48	1.53	1.47	1.53	3,159,767
2020-11-12	1.50	1.55	1.39	1.51	8,679,056
2020-11-11	1.50	1.50	1.46	1.50	4,056,342
2020-11-10	1.39	1.50	1.39	1.46	8,340,082
2020-11-09	1.40	1.60	1.40	1.52	7,892,227
2020-11-06	1.44	1.48	1.38	1.40	2,184,992
2020-11-05	1.40	1.47	1.40	1.43	1,887,281
2020-11-04	1.40	1.45	1.40	1.40	705,945
2020-11-03	1.52	1.59	1.50	1.50	2,654,991
2020-11-02	1.57	1.57	1.43	1.49	1,602,836
2020-10-30	1.62	1.62	1.52	1.52	1,596,270
2020-10-29	1.52	1.55	1.52	1.57	2,065,264
2020-10-28	1.58	1.58	1.49	1.52	5,836,545
2020-10-27	1.53	1.73	1.48	1.55	14,983,778
2020-10-26	1.59	1.59	1.36	1.50	9,389,406
2020-10-23	1.34	1.46	1.34	1.46	3,240,973
2020-10-22	1.32	1.41	1.32	1.40	8,251,568
2020-10-21	1.31	1.47	1.31	1.35	10,918,396
2020-10-20	1.35	1.65	1.31	1.38	21,853,185
2020-10-16	1.62	1.62	1.56	1.58	1,435,540
2020-10-15	1.63	1.65	1.59	1.59	1,300,334
2020-10-14	1.70	1.70	1.63	1.66	1,244,177
2020-10-13	1.67	1.70	1.65	1.65	1,858,971
2020-10-12	1.65	1.70	1.65	1.66	1,386,580
2020-10-09	1.63	1.87	1.63	1.75	3,195,265
2020-10-08	1.65	1.72	1.62	1.70	1,352,437
2020-10-07	1.65	1.70	1.62	1.66	2,658,857
2020-10-06	1.69	1.85	1.65	1.70	4,903,968
2020-10-05	1.65	1.75	1.65	1.70	855,666
2020-10-02	1.69	1.70	1.65	1.65	1,143,221
2020-10-01	1.79	1.81	1.70	1.70	1,089,404
2020-09-30	1.70	1.79	1.68	1.79	3,596,300
2020-09-29	1.81	1.85	1.66	1.70	5,579,928
2020-09-28	1.79	1.79	1.64	1.74	2,568,045
2020-09-25	1.93	1.93	1.69	1.70	1,806,445
2020-09-24	1.78	1.97	1.78	1.78	2,050,457
2020-09-23	1.85	1.85	1.78	1.80	995,286
2020-09-22	1.77	1.99	1.77	1.90	3,695,642
2020-09-21	1.99	2.00	1.62	1.66	7,294,226
2020-09-18	1.97	2.13	1.79	2.00	21,234,146
2020-09-17	1.90	2.00	1.78	2.00	3,129,229
2020-09-16	2.00	2.34	1.85	1.86	20,084,773
2020-09-15	2.00	2.17	1.81	2.07	19,092,424
2020-09-14	1.69	1.85	1.69	1.85	2,832,126
2020-09-11	1.92	1.92	1.66	1.69	4,577,214
2020-09-10	1.75	1.80	1.60	1.82	8,139,377
2020-09-09	1.90	2.05	1.61	1.82	11,545,025
2020-09-08	2.38	2.39	1.82	2.05	32,590,909
2020-09-07	1.77	2.73	1.72	2.31	73,706,509
2020-09-04	1.47	1.90	1.46	1.75	25,740,367
2020-09-03	1.49	1.49	1.42	1.46	2,364,264
2020-09-02	1.50	1.50	1.46	1.48	3,563,166
2020-09-01	1.38	1.60	1.24	1.45	23,318,583
2020-08-28	1.33	1.39	1.30	1.32	3,050,489
2020-08-27	1.35	1.38	1.32	1.33	2,041,583
2020-08-26	1.40	1.41	1.33	1.34	2,437,115
2020-08-25	1.35	1.37	1.32	1.35	2,511,082
2020-08-24	1.38	1.38	1.32	1.34	3,514,674
2020-08-21	1.35	1.41	1.32	1.40	3,879,033
2020-08-20	1.38	1.38	1.32	1.35	2,960,895
2020-08-19	1.35	1.41	1.31	1.38	2,553,368
2020-08-18	1.40	1.44	1.31	1.35	4,995,108
2020-08-17	1.39	1.46	1.32	1.41	7,294,545
2020-08-14	1.40	1.42	1.31	1.38	4,213,770
2020-08-13	1.36	1.40	1.36	1.38	6,783,147
2020-08-12	1.39	1.41	1.34	1.37	5,817,430
2020-08-11	1.38	1.42	1.36	1.38	4,577,547
2020-08-10	1.36	1.43	1.32	1.35	3,896,262
2020-08-07	1.38	1.38	1.32	1.33	4,241,851
2020-08-06	1.32	1.34	1.27	1.31	3,947,999
2020-08-05	1.30	1.35	1.29	1.30	8,729,960
2020-08-04	1.30	1.36	1.30	1.32	3,677,473
2020-08-03	1.30	1.33	1.29	1.32	5,191,290
2020-07-31	1.38	1.38	1.27	1.28	3,227,791
2020-07-30	1.40	1.46	1.30	1.37	4,427,569
2020-07-29	1.48	1.48	1.31	1.37	4,271,841
2020-07-28	1.40	1.47	1.35	1.38	5,783,581
2020-07-27	1.50	1.57	1.40	1.42	7,457,052
2020-07-24	1.48	1.57	1.43	1.48	4,867,020
2020-07-23	1.31	1.60	1.29	1.53	18,722,871
2020-07-22	1.75	1.75	1.62	1.65	1,921,878
2020-07-21	1.58	1.72	1.57	1.71	3,179,391
2020-07-20	1.70	1.70	1.63	1.67	2,840,929
2020-07-17	1.71	1.75	1.59	1.67	7,010,423
2020-07-16	1.80	1.86	1.70	1.77	2,271,379
2020-07-15	1.66	1.82	1.66	1.76	1,729,802
2020-07-14	1.75	1.86	1.65	1.74	5,678,957
2020-07-13	1.80	1.86	1.73	1.82	3,422,063
2020-07-10	1.75	1.90	1.75	1.78	2,556,256
2020-07-09	1.75	1.85	1.75	1.80	4,274,300
2020-07-08	1.88	1.88	1.75	1.78	4,043,394
2020-07-07	1.75	1.99	1.75	1.86	5,363,548
2020-07-06	1.94	1.99	1.70	1.87	6,525,837
2020-07-03	1.94	1.94	1.78	1.90	4,039,630
2020-07-02	1.95	1.95	1.82	1.92	5,939,098
2020-07-01	1.86	1.99	1.80	1.88	3,376,978
2020-06-30	1.90	2.02	1.82	1.85	7,734,092
2020-06-29	2.10	2.21	1.50	2.18	25,537,597
2020-06-26	2.21	2.40	2.05	2.25	6,683,109
2020-06-25	2.11	2.39	2.10	2.20	6,878,016
2020-06-24	2.52	2.65	2.10	2.55	15,562,764
2020-06-23	2.70	2.80	2.51	2.55	11,794,741
2020-06-22	2.88	2.88	2.56	2.58	13,461,193
2020-06-19	2.68	2.90	2.57	2.78	11,901,002
2020-06-18	2.65	2.70	2.52	2.65	8,430,166
2020-06-17	2.73	2.75	2.61	2.65	7,092,593
2020-06-16	2.50	2.95	2.50	2.55	11,632,419
2020-06-15	2.64	2.83	2.50	2.55	7,701,576
2020-06-12	2.87	2.99	2.37	2.74	14,602,430
2020-06-11	3.43	3.43	2.75	2.91	17,366,609
2020-06-10	3.44	3.69	3.22	3.36	11,656,997
2020-06-09	3.77	4.10	3.10	3.35	27,253,238
2020-06-08	3.16	3.61	3.16	3.55	22,661,892
2020-06-05	3.00	3.16	2.81	3.07	16,240,774
2020-06-04	2.80	3.00	2.70	2.89	23,593,048
2020-06-03	2.35	2.84	2.29	2.65	18,664,075
2020-06-02	2.28	2.40	2.24	2.28	8,225,627
2020-06-01	1.90	2.40	1.90	2.24	22,214,991
2020-05-29	1.90	2.00	1.84	1.93	3,820,349
2020-05-28	1.88	2.12	1.88	1.93	7,465,105
2020-05-27	1.90	2.05	1.90	1.95	6,079,905
2020-05-26	1.83	2.10	1.83	1.95	6,644,433
2020-05-22	1.82	1.91	1.82	1.89	5,648,385
2020-05-21	1.88	1.92	1.85	1.89	2,698,492
2020-05-20	1.97	1.97	1.85	1.88	5,062,307
2020-05-19	1.99	1.99	1.89	1.92	2,660,305
2020-05-18	1.97	2.00	1.89	1.95	5,036,808
2020-05-15	1.90	2.00	1.89	1.97	3,448,169
2020-05-14	2.05	2.05	1.89	2.02	6,653,970
2020-05-13	2.10	2.10	1.90	1.97	5,408,368
2020-05-12	1.88	2.10	1.88	2.00	2,517,712
2020-05-11	2.20	2.20	1.90	1.92	6,649,396
2020-05-07	2.20	2.20	2.01	2.05	3,364,123
2020-05-06	2.10	2.15	2.03	2.12	2,630,668
2020-05-05	1.97	2.08	1.97	2.04	4,364,485
2020-05-04	2.02	2.20	1.97	2.00	6,564,882
2020-04-30	2.30	2.39	2.22	2.30	4,816,129
2020-04-29	2.35	2.35	2.24	2.30	8,523,097
2020-04-28	2.38	2.42	2.26	2.32	7,233,399
2020-04-27	2.25	2.42	2.25	2.32	3,841,826
2020-04-24	2.40	2.42	2.12	2.19	7,044,855
2020-04-23	2.19	2.36	2.11	2.35	1,718,305
2020-04-22	2.33	2.33	2.11	2.34	3,544,597
2020-04-21	2.20	2.42	2.20	2.34	3,388,462
2020-04-20	2.33	2.45	2.20	2.29	5,641,727
2020-04-17	2.20	2.50	2.20	2.26	4,489,015
2020-04-16	2.50	2.60	2.38	2.46	4,664,534
2020-04-15	2.95	2.95	2.35	2.43	10,436,661
2020-04-14	2.89	2.89	2.51	2.50	14,378,910
2020-04-09	2.99	3.09	2.37	2.50	26,297,290
2020-04-08	2.50	3.00	2.48	2.81	11,382,373
2020-04-07	3.00	3.70	2.01	2.65	64,153,305
2020-04-06	1.21	2.40	1.20	1.24	54,874,769
2020-04-03	1.26	1.26	1.25	1.22	413,370
2020-04-03	1.26	1.29	1.20	1.24	6,437,953
2020-04-02	1.20	1.29	1.17	1.22	6,151,904
2020-04-02	1.20	1.29	1.17	1.25	5,569,553
2020-04-01	1.25	1.29	1.10	1.20	9,492,739
2020-04-01	1.25	1.29	1.10	1.09	7,448,930
2020-03-31	1.08	1.23	1.07	1.07	8,722,313
2020-03-30	1.18	1.25	1.03	1.14	11,074,005
2020-03-27	1.19	1.30	1.18	1.21	3,386,047
2020-03-26	1.37	1.37	1.16	1.25	10,124,023
2020-03-25	1.30	1.40	1.30	1.24	10,503,509
2020-03-24	1.25	1.50	0.79	1.19	40,573,179
2020-03-23	1.34	1.55	1.30	1.42	4,724,545
2020-03-20	1.70	1.82	1.60	1.59	4,661,703
2020-03-19	1.68	1.68	1.50	1.56	4,741,916
2020-03-18	1.50	1.83	1.50	1.48	5,912,883
2020-03-17	2.00	2.00	1.30	1.87	8,397,186
2020-03-16	2.20	2.25	1.81	2.30	4,959,556
2020-03-13	2.40	2.59	2.32	2.08	7,480,592
2020-03-12	2.77	2.77	2.10	2.66	11,644,769
2020-03-11	2.62	3.05	2.62	2.70	11,545,170
2020-03-10	2.45	2.95	2.40	2.53	20,244,845
2020-03-09	2.70	3.30	2.20	2.71	20,368,739
2020-03-06	3.30	3.31	2.60	2.71	35,162,195
2020-03-05	4.22	4.26	3.31	4.15	11,963,799
2020-03-04	4.25	4.53	4.10	4.33	11,527,127
2020-03-03	4.60	4.60	4.45	4.39	3,928,591
2020-03-02	4.60	4.79	4.39	4.18	11,501,238
2020-02-28	4.90	4.90	4.31	4.73	4,605,149
2020-02-27	5.40	5.40	4.68	5.04	6,216,495
2020-02-26	5.55	5.55	5.00	5.34	4,037,340
2020-02-25	6.00	6.00	5.32	5.62	7,931,632
2020-02-24	6.26	6.26	5.68	6.18	7,302,009
2020-02-21	6.50	6.59	6.18	6.18	5,154,903
2020-02-20	6.45	6.65	6.38	6.45	3,337,318
2020-02-19	6.50	6.69	6.41	6.47	4,532,910
2020-02-18	7.13	7.13	6.35	6.42	9,427,378
2020-02-17	7.50	8.00	6.91	7.00	17,160,586
2020-02-14	8.90	8.90	8.30	8.37	2,251,217
2020-02-13	8.65	8.87	8.40	8.43	1,240,250
2020-02-12	9.00	9.00	8.45	8.64	339,543
2020-02-11	8.66	8.95	8.45	8.62	1,005,915
2020-02-10	9.00	9.28	8.50	8.53	1,951,613
2020-02-07	9.30	9.65	9.00	9.19	1,159,760
2020-02-06	9.68	9.68	9.10	9.31	1,339,564
2020-02-05	9.00	9.62	9.00	9.30	1,073,074
2020-02-04	9.83	9.86	9.05	9.15	2,413,535
2020-02-03	9.56	9.78	9.56	9.71	649,112
2020-01-31	9.79	9.99	9.57	9.81	533,546
2020-01-30	9.90	10.17	9.77	9.81	3,564,005
2020-01-29	9.11	9.93	9.11	9.78	1,571,497
2020-01-28	9.40	9.78	9.40	9.53	2,175,782
2020-01-27	11.00	11.00	9.11	9.78	6,651,997
2020-01-24	10.80	11.00	10.45	10.80	2,727,841
2020-01-23	10.60	11.71	10.60	10.91	5,565,389
2020-01-22	9.95	11.33	9.95	11.02	9,885,522
2020-01-21	9.15	10.00	9.15	9.91	2,113,626
2020-01-20	9.15	9.65	9.15	9.58	4,622,092
2020-01-17	8.60	9.29	8.60	9.12	1,619,254
2020-01-16	8.60	9.09	8.60	9.07	2,444,765
2020-01-15	9.14	9.29	9.00	9.03	2,233,735
2020-01-14	8.55	9.17	8.55	9.05	2,694,641
2020-01-13	8.45	8.88	8.45	8.78	1,741,422
2020-01-10	8.40	8.80	8.40	8.56	638,066
2020-01-09	8.88	8.88	8.50	8.55	1,086,589
2020-01-08	8.40	8.85	8.40	8.76	2,102,400
2020-01-07	8.50	8.88	8.50	8.57	1,410,282
2020-01-06	8.89	8.89	8.54	8.58	1,568,888
2020-01-03	8.82	8.89	8.60	8.81	2,646,464
2020-01-02	8.83	8.84	8.50	8.73	1,468,989
2019-12-31	8.61	8.84	8.59	8.71	492,973
2019-12-30	8.50	8.79	8.50	8.72	1,453,773
2019-12-27	8.50	8.75	8.45	8.56	1,764,052
2019-12-24	8.32	8.74	8.32	8.51	911,520
2019-12-23	8.67	8.67	8.30	8.56	1,680,873
2019-12-20	8.47	8.57	8.11	8.20	6,801,783
2019-12-19	8.30	8.60	8.30	8.48	557,012
2019-12-18	8.56	8.60	8.15	8.28	1,788,674
2019-12-17	8.23	8.48	8.23	8.36	1,158,773
2019-12-16	8.50	8.57	8.11	8.33	2,780,113
2019-12-13	8.23	8.64	8.22	8.35	4,000,825
2019-12-12	8.01	8.59	7.74	8.34	4,868,357
2019-12-11	8.10	8.10	7.90	8.19	2,693,259
2019-12-10	7.70	8.20	7.36	7.71	6,888,422
2019-12-09	9.00	9.00	8.36	8.43	2,591,367
2019-12-06	8.76	9.00	8.76	8.66	583,855
2019-12-05	8.52	8.82	8.52	8.91	791,324
2019-12-04	8.82	8.99	8.69	8.91	2,016,734
2019-12-03	9.15	9.15	8.55	8.86	3,104,484
2019-12-02	8.97	9.07	8.85	9.00	1,732,108
2019-11-29	8.85	9.13	8.85	8.95	1,587,350
2019-11-28	8.78	9.09	8.78	9.01	1,849,354
2019-11-27	8.90	9.18	8.67	8.97	3,209,447
2019-11-26	8.59	9.05	8.59	8.89	7,079,910
2019-11-25	8.56	8.56	8.21	8.48	2,601,327
2019-11-22	8.00	8.52	8.00	8.45	3,575,747
2019-11-21	8.25	8.56	8.18	8.36	1,684,621
2019-11-20	8.46	8.53	8.30	8.52	1,617,895
2019-11-19	8.60	8.70	8.40	8.45	6,529,630
2019-11-18	9.30	9.30	8.60	8.70	4,240,194
2019-11-15	8.85	9.45	8.59	9.22	8,070,084
2019-11-14	8.60	8.60	8.46	8.51	2,031,361
2019-11-13	8.43	8.59	8.42	8.56	4,376,954
2019-11-12	8.46	8.54	8.40	8.47	3,918,712
2019-11-11	8.55	8.76	8.43	8.46	1,985,031
2019-11-08	8.60	8.70	8.50	8.55	2,478,074
2019-11-07	8.20	8.65	8.20	8.61	5,261,008
2019-11-06	8.30	8.50	8.22	8.49	5,548,998
2019-11-05	8.70	8.70	8.36	8.42	6,307,549
2019-11-04	8.80	8.80	8.20	8.37	5,832,168
2019-11-01	8.80	8.90	8.44	8.60	9,045,244
2019-10-31	7.99	8.70	7.96	8.53	17,453,704
2019-10-30	7.50	7.94	7.38	7.90	7,486,559
2019-10-29	7.18	7.72	7.04	7.16	7,762,223
2019-10-28	7.11	7.34	6.94	7.16	1,721,843
2019-10-25	7.16	7.25	6.91	7.17	2,222,836
2019-10-24	7.21	7.22	6.96	7.00	4,163,119
2019-10-23	7.31	7.53	7.00	7.21	7,321,015
2019-10-22	7.95	7.95	7.27	7.38	15,239,372
2019-10-21	8.20	8.42	7.50	7.58	8,512,850
2019-10-18	7.93	8.44	7.74	8.11	10,499,089
2019-10-17	7.63	7.85	7.50	7.80	3,893,385
2019-10-16	7.67	7.67	7.35	7.58	2,987,745
2019-10-15	7.60	7.80	7.49	7.52	3,659,811
2019-10-14	7.70	7.85	7.37	7.65	5,424,848
2019-10-11	7.30	7.94	7.30	7.77	7,671,674
2019-10-10	8.05	8.05	7.35	7.85	6,490,392
2019-10-09	7.85	8.18	7.51	7.85	14,710,241
2019-10-08	6.80	7.97	6.80	7.72	13,292,837
2019-10-07	6.55	7.15	6.40	6.85	9,288,653
2019-10-04	6.50	6.67	6.28	6.36	3,626,015
2019-10-03	6.60	6.64	6.25	6.43	8,644,251
2019-10-02	6.90	7.14	6.52	6.89	9,176,606
2019-10-01	6.77	7.30	6.55	6.89	15,921,517
2019-09-30	7.08	7.26	6.21	6.54	24,049,219
2019-09-27	7.25	7.70	6.93	7.05	19,076,865
2019-09-26	7.70	7.88	7.20	7.33	11,578,777
2019-09-25	7.83	8.23	7.60	7.67	7,801,730
2019-09-24	8.30	8.58	7.80	7.83	14,262,377
2019-09-23	8.00	8.50	7.75	8.28	31,117,698
2019-09-20	8.60	8.82	7.80	8.13	41,787,951
2019-09-19	9.00	9.50	8.50	8.54	12,496,807
2019-09-18	7.69	9.41	7.48	9.07	22,838,832
2019-09-17	7.73	7.73	6.92	7.65	24,449,668
2019-09-16	8.40	8.40	7.25	7.73	30,439,690
2019-09-13	8.05	8.12	7.95	8.02	7,940,527
2019-09-12	8.10	8.31	7.93	8.06	6,770,861
2019-09-11	8.01	8.60	7.97	8.03	7,920,627
2019-09-10	8.00	8.40	7.97	8.08	6,804,244
2019-09-09	8.22	8.29	7.96	8.01	3,395,329
2019-09-06	8.25	8.50	8.04	8.15	4,570,278
2019-09-05	8.55	8.62	8.10	8.22	3,327,723
2019-09-04	8.40	9.18	8.40	8.52	6,279,839
2019-09-03	8.60	9.00	8.25	8.33	6,247,517
2019-09-02	8.17	8.98	8.01	8.82	6,601,107
2019-08-30	8.22	8.23	7.95	7.99	3,802,369
2019-08-29	8.08	8.52	7.97	8.07	7,565,535
2019-08-28	8.65	8.68	8.01	8.07	9,676,818
2019-08-27	8.60	9.00	8.52	8.58	7,474,656
2019-08-23	9.10	9.10	8.61	8.81	3,141,247
2019-08-22	8.80	8.94	8.61	8.81	3,863,050
2019-08-21	8.90	9.12	8.79	8.88	2,113,574
2019-08-20	8.87	9.52	8.87	8.96	4,181,969
2019-08-19	8.83	9.05	8.76	8.86	1,991,562
2019-08-16	8.60	9.30	8.60	8.79	6,178,984
2019-08-15	9.20	9.44	8.50	8.67	6,132,668
2019-08-14	9.50	9.50	9.15	9.16	2,411,345
2019-08-13	9.51	9.69	9.15	9.33	7,321,622
2019-08-12	9.85	10.00	9.20	9.38	9,912,459
2019-08-09	9.60	10.50	9.60	9.87	8,179,052
2019-08-08	9.40	10.31	8.51	9.82	18,429,863
2019-08-07	9.80	9.80	9.05	9.08	8,631,030
2019-08-06	10.00	10.25	9.26	9.43	5,665,485
2019-08-05	10.10	10.37	9.85	9.92	5,297,548
2019-08-02	10.41	10.52	9.85	10.08	11,661,679
2019-08-01	11.20	11.47	10.16	10.44	17,936,255
2019-07-31	12.15	12.47	11.10	11.22	13,481,316
2019-07-30	12.00	13.20	11.47	12.09	22,632,675
2019-07-29	9.99	10.88	9.99	10.21	8,045,458
2019-07-26	11.01	11.41	9.75	9.83	15,844,490
2019-07-25	11.65	12.20	10.80	10.95	22,132,933
2019-07-24	15.00	15.08	11.75	11.90	31,743,171
2019-07-23	16.70	17.20	15.01	15.50	6,170,421
2019-07-22	18.42	18.42	16.36	16.64	7,408,834
2019-07-19	18.90	19.03	17.80	18.16	5,992,859
2019-07-18	19.51	19.71	18.70	19.30	2,138,078
2019-07-17	20.30	20.30	19.50	19.62	1,548,006
2019-07-16	20.20	20.24	19.70	19.81	1,489,201
2019-07-15	20.30	20.30	20.10	20.19	924,856
2019-07-12	20.18	20.18	19.51	19.83	5,691,594
2019-07-11	20.40	20.40	19.84	19.92	991,481
2019-07-10	20.40	20.40	19.80	19.92	505,857
2019-07-09	20.22	20.36	19.76	20.34	2,313,723
2019-07-08	20.64	20.64	20.02	20.12	624,065
2019-07-05	19.82	20.86	19.82	20.56	2,543,826
2019-07-04	19.65	20.50	19.65	20.01	1,269,755
2019-07-03	19.54	20.22	19.15	20.06	4,013,850
2019-07-02	19.76	20.00	19.20	19.29	4,764,613
2019-06-28	20.14	20.24	19.51	19.59	1,982,663
2019-06-27	20.98	20.98	20.00	20.52	950,373
2019-06-26	20.52	21.00	20.34	20.52	1,087,085
2019-06-25	21.10	21.54	20.20	20.53	1,975,914
2019-06-24	21.90	21.90	21.10	21.23	1,660,370
2019-06-21	21.10	21.96	21.10	21.45	1,473,828
2019-06-20	22.10	22.68	21.12	21.45	2,297,474
2019-06-19	21.72	22.86	21.72	22.40	3,233,947
2019-06-18	21.10	22.00	21.10	21.76	2,158,985
2019-06-17	21.92	22.04	21.18	21.27	3,150,106
2019-06-14	22.20	22.44	21.64	22.05	2,207,845
2019-06-13	22.06	22.78	21.64	22.55	2,866,870
2019-06-12	23.00	23.30	21.72	22.16	2,951,740
2019-06-11	22.90	23.70	22.80	23.13	3,264,656
2019-06-10	21.40	23.20	21.40	23.10	3,794,106
2019-06-07	20.54	21.98	20.40	21.80	6,172,103
2019-06-06	20.28	20.80	20.04	20.50	2,772,727
2019-06-05	21.10	22.00	20.26	20.34	5,403,105
2019-06-04	21.50	21.50	20.12	20.23	4,143,089
2019-06-03	21.68	22.12	20.80	21.10	3,246,393
2019-05-31	22.48	22.48	21.66	22.06	3,286,304
2019-05-30	22.50	22.82	21.74	22.06	3,288,050
2019-05-29	20.00	23.78	20.00	22.85	11,774,158
2019-05-28	18.60	20.70	18.60	20.01	24,442,347
2019-05-24	20.08	20.38	18.22	18.66	5,983,948
2019-05-23	20.66	20.78	20.04	20.25	2,469,006
2019-05-22	21.50	21.50	20.56	21.09	3,165,927
2019-05-21	21.70	21.86	21.20	21.62	3,055,099
2019-05-20	22.60	22.74	21.56	21.92	7,936,423
2019-05-17	22.88	23.48	22.50	22.63	2,345,422
2019-05-16	23.00	23.42	22.70	23.01	5,645,469
2019-05-15	23.60	23.64	22.50	23.03	9,038,949
2019-05-14	24.50	25.00	23.00	23.62	5,588,579
2019-05-13	26.00	26.48	24.58	24.98	3,856,554
2019-05-10	24.78	26.34	24.78	26.21	7,557,245
2019-05-09	24.30	25.30	23.62	24.88	6,271,639
2019-05-08	23.72	25.30	23.72	23.85	7,973,516
2019-05-07	22.58	24.08	22.58	24.07	6,045,461
2019-05-03	21.94	22.78	21.64	22.70	5,331,534
2019-05-02	20.84	22.60	20.62	21.92	8,182,215
2019-05-01	20.84	21.28	20.40	20.68	5,168,799
2019-04-30	20.24	20.50	20.00	20.34	2,152,472
2019-04-29	21.12	21.28	19.85	20.26	4,540,186
2019-04-26	20.52	21.34	19.91	20.74	8,639,388
2019-04-25	18.15	20.34	17.85	20.07	47,812,492

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0