PPC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-10-04	165.00	165.00	155.00	155.00	16,138
2022-10-03	175.00	175.00	165.00	165.00	13,422
2022-09-30	175.00	175.00	85.48	175.00	3,576
2022-09-29	0.88	0.90	0.88	0.88	833,650
2022-09-28	0.88	0.88	0.85	0.88	2,263,592
2022-09-27	1.15	0.90	0.88	0.88	13,094,257
2022-09-26	1.15	1.15	1.13	1.13	880,416
2022-09-23	1.13	1.15	1.05	1.15	255,190
2022-09-22	1.13	1.13	1.13	1.13	136,512
2022-09-21	1.15	1.15	1.13	1.13	933,827
2022-09-20	1.13	1.15	1.08	1.15	2,800,511
2022-09-19	1.13	1.13	1.13	1.13	0
2022-09-16	1.13	1.13	1.10	1.13	985,847
2022-09-15	1.15	1.15	1.10	1.13	175,829
2022-09-14	1.18	1.18	1.15	1.15	224,237
2022-09-13	1.18	1.18	1.18	1.18	578,894
2022-09-12	1.20	1.20	1.15	1.18	1,456,971
2022-09-09	1.18	1.20	1.18	1.20	1,813,204
2022-09-08	1.18	1.18	1.18	1.18	1,299,100
2022-09-07	1.25	1.23	1.18	1.22	2,034,440
2022-09-06	1.28	1.28	1.25	1.28	449,375
2022-09-05	1.28	1.28	1.25	1.28	65,748
2022-09-02	1.28	1.28	1.25	1.28	185,579
2022-09-01	1.30	1.34	1.28	1.28	944,829
2022-08-31	1.38	1.38	1.28	1.30	4,151,274
2022-08-30	1.38	1.38	1.30	1.38	20,749
2022-08-29	1.38	1.38	1.38	1.38	0
2022-08-26	1.40	1.40	1.38	1.38	787,996
2022-08-25	1.35	1.40	1.35	1.40	2,771,041
2022-08-24	1.35	1.35	1.35	1.35	602,481
2022-08-23	1.43	1.43	1.35	1.35	724,513
2022-08-22	1.45	1.46	1.43	1.43	2,169,731
2022-08-19	1.30	1.45	1.30	1.45	3,647,178
2022-08-18	1.25	1.30	1.20	1.30	2,129,358
2022-08-17	1.25	1.25	1.23	1.23	546,268
2022-08-16	1.33	1.33	1.23	1.25	921,428
2022-08-15	1.30	1.33	1.25	1.33	780,406
2022-08-12	1.20	1.33	1.20	1.33	6,750,875
2022-08-11	1.20	1.20	1.20	1.20	1,741,655
2022-08-10	1.23	1.23	1.15	1.20	83,975
2022-08-09	1.25	1.25	1.20	1.20	776,587
2022-08-08	1.25	1.25	1.25	1.25	71,506
2022-08-05	1.28	1.28	1.20	1.25	1,361,674
2022-08-04	1.30	1.30	1.25	1.25	1,433,722
2022-08-03	1.30	1.30	1.28	1.28	1,251,803
2022-08-02	1.30	1.30	1.30	1.30	817,769
2022-08-01	1.28	1.30	1.20	1.30	783,948
2022-07-29	1.30	1.30	1.30	1.30	291,773
2022-07-28	1.25	1.30	1.25	1.30	2,851,329
2022-07-27	1.30	1.30	1.25	1.25	1,004,323
2022-07-26	1.28	1.30	1.25	1.30	403,547
2022-07-25	1.25	1.33	1.25	1.30	9,223,378
2022-07-22	1.25	1.25	1.25	1.25	144,836
2022-07-21	1.25	1.25	1.25	1.25	239,266
2022-07-20	1.25	1.25	1.20	1.25	2,014,269
2022-07-19	1.28	1.27	1.27	1.27	1,649,456
2022-07-18	1.30	1.30	1.25	1.28	1,148,946
2022-07-15	1.35	1.35	1.30	1.33	699,404
2022-07-14	1.35	1.35	1.35	1.35	121,297
2022-07-13	1.35	1.35	1.35	1.35	1,034,829
2022-07-12	1.35	1.35	1.35	1.35	148
2022-07-11	1.35	1.35	1.35	1.35	252,715
2022-07-08	1.35	1.35	1.35	1.35	1,048,214
2022-07-07	1.38	1.35	1.34	1.35	1,036,494
2022-07-06	1.40	1.40	1.38	1.38	562,326
2022-07-05	1.48	1.45	1.40	1.40	882,326
2022-07-04	1.48	1.48	1.48	1.48	171,422
2022-07-01	1.53	1.53	1.45	1.48	1,139,735
2022-06-30	1.53	1.53	1.53	1.53	476,786
2022-06-29	1.53	1.53	1.53	1.53	935,023
2022-06-28	1.50	1.53	1.50	1.53	2,321,036
2022-06-27	1.53	1.53	1.50	1.50	863,995
2022-06-24	1.53	1.53	1.53	1.53	816,191
2022-06-23	1.53	1.53	1.53	1.53	338,758
2022-06-22	1.53	1.53	1.53	1.53	7,500
2022-06-21	1.53	1.53	1.53	1.53	532,385
2022-06-20	1.53	1.53	1.45	1.53	532,054
2022-06-17	1.53	1.53	1.48	1.53	1,361,008
2022-06-16	1.55	1.50	1.50	1.53	286,000
2022-06-15	1.55	1.55	1.55	1.55	945,600
2022-06-14	1.53	1.55	1.53	1.55	130,432
2022-06-13	1.55	1.51	1.51	1.51	2,897,791
2022-06-10	1.55	1.55	1.50	1.55	1,200,452
2022-06-09	1.55	1.55	1.50	1.55	473,216
2022-06-08	1.55	1.55	1.50	1.55	415,944
2022-06-07	1.55	1.55	1.50	1.55	650,508
2022-06-06	1.55	1.55	1.55	1.55	1,909,455
2022-06-03	1.55	1.55	1.55	1.55	0
2022-06-02	1.55	1.55	1.55	1.55	0
2022-06-01	1.55	1.58	1.50	1.55	787,268
2022-05-31	1.55	1.55	1.50	1.55	487,183
2022-05-30	1.55	1.55	1.50	1.55	432,517
2022-05-27	1.55	1.55	1.50	1.55	3,476
2022-05-26	1.55	1.55	1.50	1.55	515,796
2022-05-25	1.65	1.65	1.55	1.55	550,495
2022-05-24	1.65	1.65	1.60	1.65	272,984
2022-05-23	1.65	1.65	1.60	1.65	433,918
2022-05-20	1.65	1.65	1.60	1.65	719,473
2022-05-19	1.65	1.65	1.60	1.65	615,983
2022-05-18	1.65	1.65	1.60	1.65	294,656
2022-05-17	1.65	1.65	1.60	1.65	150,677
2022-05-16	1.65	1.61	1.61	1.65	1,508,347
2022-05-13	1.65	1.75	1.60	1.65	3,381,800
2022-05-12	1.68	1.68	1.58	1.58	4,009,670
2022-05-11	1.68	1.68	1.65	1.68	700,000
2022-05-10	1.68	1.68	1.65	1.68	498,036
2022-05-09	1.73	1.73	1.68	1.68	2,107,454
2022-05-06	1.78	1.78	1.70	1.73	198,321
2022-05-05	1.78	1.78	1.70	1.75	2,206,529
2022-05-04	1.73	1.78	1.75	1.75	2,813,403
2022-05-03	1.73	1.73	1.73	1.73	820,100
2022-05-02	1.73	1.73	1.73	1.73	0
2022-04-29	1.70	1.75	1.70	1.73	4,551,983
2022-04-28	1.73	1.73	1.65	1.70	4,183,915
2022-04-27	1.60	1.75	1.60	1.68	6,671,591
2022-04-26	1.63	1.63	1.60	1.60	393,493
2022-04-25	1.63	1.63	1.60	1.63	126,956
2022-04-22	1.63	1.63	1.63	1.63	2,070,231
2022-04-21	1.70	1.70	1.63	1.63	3,860,349
2022-04-20	1.78	1.75	1.68	1.70	2,888,125
2022-04-19	1.73	1.73	1.73	1.73	1,102,295
2022-04-18	1.70	1.70	1.70	1.70	0
2022-04-15	1.70	1.70	1.70	1.70	0
2022-04-14	1.73	1.70	1.70	1.70	671,399
2022-04-13	1.75	1.75	1.65	1.73	424,654
2022-04-12	1.68	1.75	1.65	1.73	3,233,017
2022-04-11	1.73	1.70	1.68	1.68	4,519,516
2022-04-08	1.78	1.78	1.70	1.73	1,807,394
2022-04-07	1.75	1.75	1.65	1.75	974,892
2022-04-06	1.75	1.75	1.65	1.73	2,642,428
2022-04-05	1.75	1.78	1.70	1.70	3,596,739
2022-04-04	1.73	1.75	1.72	1.72	853,306
2022-04-01	1.80	1.80	1.73	1.73	1,022,645
2022-03-31	1.80	1.80	1.75	1.80	1,035,854
2022-03-30	1.80	1.80	1.75	1.80	1,586,363
2022-03-29	1.80	1.75	1.75	1.75	2,171,875
2022-03-28	1.80	1.80	1.75	1.80	2,595,473
2022-03-25	1.85	1.83	1.80	1.80	3,372,804
2022-03-24	1.85	1.80	1.80	1.80	1,182,840
2022-03-23	1.93	1.93	1.83	1.83	3,226,890
2022-03-22	1.75	1.88	1.88	1.88	3,086,028
2022-03-21	1.70	1.75	1.60	1.75	2,518,581
2022-03-18	1.70	1.70	1.60	1.70	188,256
2022-03-17	1.65	1.65	1.60	1.65	677,389
2022-03-16	1.65	1.65	1.60	1.65	609,261
2022-03-15	1.80	1.80	1.63	1.65	5,161,158
2022-03-14	1.73	1.73	1.65	1.65	590,735
2022-03-11	1.73	1.75	1.65	1.73	3,479,181
2022-03-10	1.65	1.70	1.60	1.70	1,608,674
2022-03-09	1.50	1.63	1.40	1.63	3,123,523
2022-03-08	1.50	1.60	1.60	1.60	1,135,177
2022-03-07	1.50	1.45	1.45	1.50	1,274,889
2022-03-04	1.50	1.60	1.45	1.50	1,366,294
2022-03-03	1.58	1.58	1.50	1.58	371,454
2022-03-02	1.58	1.62	1.55	1.58	3,092,194
2022-03-01	1.45	1.63	1.40	1.58	3,115,960
2022-02-28	1.48	1.48	1.40	1.45	579,860
2022-02-25	1.48	1.50	1.42	1.48	1,529,651
2022-02-24	1.50	1.55	1.46	1.46	4,173,170
2022-02-23	1.55	1.55	1.50	1.55	0
2022-02-22	1.63	1.57	1.52	1.57	1,738,213
2022-02-21	1.55	1.65	1.50	1.60	2,596,105
2022-02-18	1.53	1.55	1.50	1.55	1,072,217
2022-02-17	1.55	1.54	1.54	1.54	1,643,056
2022-02-16	1.55	1.55	1.50	1.55	843,540
2022-02-15	1.58	1.60	1.55	1.55	1,418,430
2022-02-14	1.65	1.65	1.55	1.58	3,108,960
2022-02-11	1.68	1.65	1.61	1.65	1,043,243
2022-02-10	1.68	1.68	1.60	1.65	1,303,498
2022-02-09	1.58	1.68	1.55	1.65	2,830,413
2022-02-08	1.73	1.73	1.58	1.73	1,618,679
2022-02-07	1.73	1.75	1.65	1.73	2,493,764
2022-02-04	1.68	1.70	1.65	1.70	868,382
2022-02-03	1.68	1.68	1.65	1.68	825,362
2022-02-02	1.65	1.68	1.60	1.68	2,103,010
2022-02-01	1.70	1.70	1.65	1.65	3,479,265
2022-01-31	1.75	1.70	1.70	1.70	1,060,544
2022-01-28	1.75	1.71	1.71	1.75	723,511
2022-01-27	1.68	1.78	1.60	1.75	2,231,402
2022-01-26	1.65	1.70	1.60	1.70	1,039,682
2022-01-25	1.70	1.70	1.60	1.63	638,499
2022-01-24	1.75	1.75	1.65	1.65	860,835
2022-01-21	1.78	1.78	1.75	1.75	375,000
2022-01-20	1.75	1.78	1.70	1.78	1,607,888
2022-01-19	1.75	1.75	1.70	1.75	2,278,854
2022-01-18	1.78	1.78	1.70	1.75	3,610,040
2022-01-17	1.83	1.78	1.73	1.78	3,338,443
2022-01-14	1.83	1.83	1.75	1.83	1,515,515
2022-01-13	1.80	1.90	1.70	1.83	2,526,844
2022-01-12	1.75	1.80	1.75	1.75	1,105,423
2022-01-11	1.80	1.80	1.75	1.75	1,975,181
2022-01-10	1.80	1.80	1.80	1.80	1,320,040
2022-01-07	1.93	1.86	1.80	1.80	3,018,200
2022-01-06	1.94	1.94	1.90	1.93	2,331,388
2022-01-05	1.98	1.94	1.94	1.94	2,784,450
2022-01-04	1.95	1.98	1.94	1.94	4,192,208
2022-01-03	1.95	1.95	1.95	1.95	0
2021-12-31	2.03	2.03	1.93	1.95	4,264,573
2021-12-30	2.50	2.08	2.03	2.03	8,299,746
2021-12-29	2.30	2.50	2.50	2.50	8,228,075
2021-12-28	2.30	2.30	2.30	2.30	0
2021-12-27	2.30	2.30	2.30	2.30	0
2021-12-24	2.20	2.35	2.30	2.30	1,736,587
2021-12-23	2.15	2.23	2.10	2.20	1,170,131
2021-12-22	2.05	2.13	2.00	2.13	535,911
2021-12-21	2.05	2.09	2.09	2.05	1,125,631
2021-12-20	2.05	2.05	2.00	2.05	1,098,141
2021-12-17	2.15	2.20	2.05	2.05	6,620,651
2021-12-16	2.20	2.25	2.20	2.20	797,320
2021-12-15	2.28	2.28	2.20	2.25	1,365,980
2021-12-14	2.38	2.38	2.25	2.30	1,642,862
2021-12-13	2.33	2.31	2.30	2.38	4,233,468
2021-12-10	2.20	2.40	2.27	2.30	8,879,336
2021-12-09	2.08	2.20	2.08	2.20	2,294,935
2021-12-08	2.08	2.15	2.15	2.08	3,189,008
2021-12-07	2.13	2.13	2.00	2.13	1,974,296
2021-12-06	2.10	2.16	2.00	2.13	1,726,521
2021-12-03	2.05	2.10	2.00	2.10	4,036,078
2021-12-02	2.30	2.40	2.05	2.05	9,238,987
2021-12-01	2.45	2.45	2.30	2.35	2,768,207
2021-11-30	2.50	2.50	2.40	2.50	517,820
2021-11-29	2.50	2.57	2.57	2.50	3,120,422
2021-11-26	2.50	2.50	2.49	2.50	4,721,030
2021-11-25	2.45	2.65	2.34	2.50	6,621,457
2021-11-24	2.40	2.50	2.40	2.40	7,519,206
2021-11-23	2.25	2.30	2.19	2.30	4,177,751
2021-11-22	2.30	2.30	2.20	2.25	4,464,872
2021-11-19	2.05	2.33	2.20	2.20	10,391,770
2021-11-18	2.03	2.05	1.95	2.05	769,531
2021-11-17	1.95	1.95	1.95	1.98	766,938
2021-11-16	2.03	2.03	1.90	1.95	659,216
2021-11-15	1.93	1.98	1.93	1.98	1,847,712
2021-11-12	2.03	2.03	1.90	1.93	5,146,687
2021-11-11	2.10	2.10	2.03	2.03	1,585,751
2021-11-10	2.18	2.18	2.10	2.10	2,719,966
2021-11-09	2.18	2.15	2.15	2.15	2,332,027
2021-11-08	2.10	2.20	2.20	2.15	5,114,483
2021-11-05	1.95	2.18	1.90	2.10	12,242,556
2021-11-04	1.85	1.88	1.80	1.88	3,696,471
2021-11-03	1.95	1.85	1.85	1.85	3,408,935
2021-11-02	1.95	1.95	1.90	1.95	2,708,797
2021-11-01	1.80	1.95	1.70	1.95	1,914,151
2021-10-29	1.85	1.90	1.75	1.80	11,134,573
2021-10-28	1.95	1.95	1.90	1.95	1,804,075
2021-10-27	1.95	1.95	1.90	1.95	985,265
2021-10-26	2.03	2.03	1.90	1.95	1,774,751
2021-10-25	1.85	1.95	1.80	1.95	3,182,130
2021-10-22	1.83	1.83	1.75	1.83	460,478
2021-10-21	1.85	1.85	1.80	1.80	569,149
2021-10-20	1.73	1.83	1.70	1.83	1,084,156
2021-10-19	1.70	1.73	1.65	1.73	1,281,357
2021-10-18	1.78	1.70	1.65	1.70	1,134,891
2021-10-15	1.78	1.75	1.70	1.75	653,862
2021-10-14	1.78	1.77	1.77	1.78	671,219
2021-10-13	1.78	1.82	1.82	1.78	927,620
2021-10-12	1.75	1.78	1.73	1.78	345,950
2021-10-11	1.70	1.70	1.70	1.70	1,586,639
2021-10-08	1.68	1.70	1.68	1.70	687,890
2021-10-07	1.68	1.70	1.60	1.68	423,938
2021-10-06	1.70	1.70	1.60	1.68	900,821
2021-10-05	1.79	1.79	1.68	1.70	4,292,568
2021-10-04	1.83	1.83	1.75	1.78	467,286
2021-10-01	1.90	1.90	1.80	1.83	1,459,777
2021-09-30	1.90	1.90	1.80	1.90	1,679,461
2021-09-29	1.85	1.95	1.80	1.90	1,103,745
2021-09-28	1.83	1.85	1.75	1.85	693,158
2021-09-27	1.73	1.83	1.82	1.83	2,096,713
2021-09-24	1.73	1.73	1.65	1.73	1,471,877
2021-09-23	1.75	1.75	1.70	1.73	280,206
2021-09-22	1.75	1.71	1.71	1.75	299,425
2021-09-21	1.78	1.78	1.70	1.75	422,858
2021-09-20	1.78	1.80	1.80	1.80	458,203
2021-09-17	1.78	1.78	1.70	1.78	225,352
2021-09-16	1.78	1.80	1.80	1.78	315,867
2021-09-15	1.78	1.78	1.70	1.78	839,239
2021-09-14	1.78	1.78	1.70	1.78	1,212,014
2021-09-13	1.68	1.78	1.60	1.78	946,728
2021-09-10	1.75	1.70	1.65	1.70	9,894,445
2021-09-09	1.80	1.80	1.70	1.75	374,123
2021-09-08	1.90	1.93	1.80	1.85	397,143
2021-09-07	1.93	1.93	1.85	1.93	335,889
2021-09-06	1.93	1.93	1.85	1.93	923,053
2021-09-03	1.95	1.95	1.90	1.93	1,881,428
2021-09-02	1.78	1.98	1.75	1.95	3,815,228
2021-09-01	1.78	1.80	1.75	1.80	863,163
2021-08-31	1.78	1.80	1.75	1.80	387,175
2021-08-30	1.80	1.80	1.80	1.80	0
2021-08-27	1.78	1.80	1.75	1.80	452,727
2021-08-26	1.78	1.80	1.75	1.80	1,640,339
2021-08-25	1.70	1.80	1.65	1.80	5,864,966
2021-08-24	1.83	1.83	1.75	1.78	5,928,303
2021-08-23	1.85	1.90	1.80	1.90	168,426
2021-08-20	1.85	1.80	1.80	1.85	444,900
2021-08-19	1.90	1.90	1.80	1.85	100,768
2021-08-18	1.95	1.95	1.90	1.90	715,992
2021-08-17	1.95	1.95	1.90	1.95	237,733
2021-08-16	1.95	1.95	1.90	1.95	1,542,762
2021-08-13	1.95	1.95	1.90	1.95	587,219
2021-08-12	1.79	1.95	1.75	1.95	2,958,940
2021-08-11	1.76	1.84	1.79	1.79	4,082,717
2021-08-10	1.75	1.80	1.70	1.80	2,403,663
2021-08-09	1.85	1.75	1.75	1.75	12,631,085
2021-08-06	1.85	1.85	1.85	1.85	977,648
2021-08-05	1.90	1.95	1.85	1.85	4,089,917
2021-08-04	2.05	2.05	1.83	1.88	12,408,722
2021-08-03	2.10	2.10	2.00	2.03	3,225,490
2021-08-02	2.00	2.00	2.00	2.10	760,307
2021-07-30	2.13	2.13	2.05	2.10	775,426
2021-07-29	2.13	2.13	2.05	2.13	855,925
2021-07-28	2.13	2.13	2.05	2.13	759,060
2021-07-27	2.05	2.08	2.05	2.08	739,447
2021-07-26	2.05	2.05	2.00	2.05	2,386,351
2021-07-23	2.05	2.05	2.05	2.05	1,552,035
2021-07-22	2.05	2.04	2.04	2.03	3,210,162
2021-07-21	2.08	2.08	2.03	2.05	4,332,635
2021-07-20	2.13	2.13	2.05	2.08	1,832,472
2021-07-19	2.15	2.13	2.09	2.13	322,258
2021-07-16	2.30	2.23	2.15	2.15	1,494,005
2021-07-15	2.35	2.21	2.21	2.21	1,335,103
2021-07-14	2.40	2.40	2.25	2.28	692,312
2021-07-13	2.30	2.40	2.20	2.40	2,364,768
2021-07-12	2.35	2.35	2.20	2.35	947,042
2021-07-09	2.35	2.35	2.35	2.35	3,232,627
2021-07-08	2.35	2.20	2.20	2.20	1,917,906
2021-07-07	2.38	2.38	2.25	2.30	169,193
2021-07-06	2.30	2.33	2.20	2.33	1,558,658
2021-07-05	2.30	2.32	2.32	2.32	4,598,875
2021-07-02	2.04	2.33	2.04	2.30	4,254,959
2021-07-01	2.05	2.10	2.00	2.10	1,524,889
2021-06-30	2.05	2.05	2.00	2.05	252,772
2021-06-29	2.10	2.10	2.00	2.05	617,465
2021-06-28	2.15	2.15	2.10	2.10	699,015
2021-06-25	2.10	2.18	2.15	2.15	85,284
2021-06-24	2.08	2.10	2.10	2.10	279,339
2021-06-23	1.98	2.08	2.00	2.08	1,764,738
2021-06-22	2.03	2.03	2.00	2.00	1,402,706
2021-06-21	2.04	2.04	2.04	2.03	892,941
2021-06-18	2.05	2.05	2.00	2.03	2,514,962
2021-06-17	2.05	2.05	2.00	2.05	1,393,532
2021-06-16	2.13	2.13	2.03	2.05	3,260,925
2021-06-15	2.25	2.25	2.13	2.13	878,985
2021-06-14	2.10	2.23	2.20	2.23	2,858,700
2021-06-11	2.10	2.10	2.00	2.05	681,597
2021-06-10	2.18	2.18	2.10	2.10	1,224,919
2021-06-09	2.15	2.20	2.05	2.20	5,090,237
2021-06-08	2.40	2.50	2.15	2.15	6,301,050
2021-06-07	2.15	2.15	2.10	2.15	599,730
2021-06-04	2.20	2.20	2.10	2.15	1,429,740
2021-06-03	2.20	2.20	2.10	2.20	410,935
2021-06-02	2.20	2.20	2.10	2.20	1,934,442
2021-06-01	2.15	2.20	2.15	2.20	1,019,157
2021-05-28	2.15	2.15	2.10	2.15	399,174
2021-05-27	2.15	2.20	2.10	2.15	100,395
2021-05-26	2.10	2.23	2.00	2.15	2,863,956
2021-05-25	2.15	2.10	2.05	2.05	3,185,533
2021-05-24	2.15	2.15	2.10	2.10	886,904
2021-05-21	2.15	2.15	2.10	2.15	679,082
2021-05-20	2.15	2.15	2.10	2.15	1,425,000
2021-05-19	2.15	2.15	2.10	2.15	709,744
2021-05-18	2.25	2.25	2.10	2.15	1,786,709
2021-05-17	2.30	2.30	2.30	2.25	256,818
2021-05-14	2.30	2.30	2.20	2.30	756,000
2021-05-13	2.30	2.30	2.20	2.30	132,412
2021-05-12	2.20	2.30	2.20	2.30	1,174,859
2021-05-11	2.35	2.10	2.10	2.10	4,568,177
2021-05-10	2.35	2.35	2.20	2.20	4,060,975
2021-05-07	2.38	2.20	2.20	2.20	3,295,176
2021-05-06	2.60	2.49	2.49	2.49	2,399,246
2021-05-05	2.50	2.60	2.50	2.50	1,917,741
2021-05-04	2.60	2.60	2.60	2.60	624,093
2021-04-30	2.50	2.63	2.58	2.60	2,931,283
2021-04-29	2.25	2.50	2.10	2.50	2,936,653
2021-04-28	2.25	2.13	2.13	2.25	631,797
2021-04-27	2.25	2.20	2.20	2.25	641,785
2021-04-26	2.25	2.25	2.10	2.25	658,553
2021-04-23	2.25	2.25	2.10	2.25	1,336,821
2021-04-22	2.30	2.30	2.20	2.25	442,139
2021-04-21	2.30	2.38	2.30	2.30	1,581,332
2021-04-20	2.33	2.35	2.25	2.35	659,895
2021-04-19	2.33	2.35	2.25	2.35	1,260,239
2021-04-16	2.33	2.35	2.20	2.35	1,322,224
2021-04-15	2.30	2.30	2.25	2.25	1,431,110
2021-04-14	2.38	2.35	2.25	2.35	2,601,880
2021-04-13	2.38	2.38	2.25	2.38	1,690,615
2021-04-12	2.51	2.51	2.25	2.38	658,319
2021-04-09	2.20	2.38	2.10	2.38	3,603,830
2021-04-08	2.18	2.20	2.10	2.20	3,053,683
2021-04-07	2.30	2.30	2.15	2.18	3,477,762
2021-04-06	2.10	2.20	2.00	2.20	970,319
2021-04-01	2.10	2.10	2.10	2.10	3,621,932
2021-03-31	2.15	2.25	2.15	2.15	1,560,981
2021-03-30	2.05	2.10	2.10	2.10	1,594,008
2021-03-29	2.05	2.00	2.00	2.00	2,171,000
2021-03-26	2.05	2.05	2.00	2.05	964,096
2021-03-25	2.10	2.10	2.00	2.00	1,242,473
2021-03-24	2.10	2.20	2.10	2.10	218,582
2021-03-23	2.10	2.10	2.00	2.10	2,822,412
2021-03-22	2.25	2.30	2.10	2.10	1,908,806
2021-03-19	2.30	2.30	2.20	2.30	337,815
2021-03-18	2.30	2.40	2.30	2.30	416,395
2021-03-17	2.40	2.40	2.30	2.30	1,290,580
2021-03-16	2.45	2.50	2.39	2.39	1,392,994
2021-03-15	2.20	2.45	2.32	2.45	7,470,877
2021-03-12	2.07	2.20	2.07	2.20	646,191
2021-03-11	2.10	2.10	2.00	2.10	905,614
2021-03-10	2.10	2.20	2.02	2.10	1,522,400
2021-03-09	2.15	2.18	2.11	2.13	1,075,651
2021-03-08	2.20	2.24	2.13	2.24	413,806
2021-03-05	2.15	2.26	2.15	2.20	721,347
2021-03-04	2.20	2.20	2.10	2.15	817,968
2021-03-03	2.00	2.21	2.10	2.21	6,141,709
2021-03-02	2.00	2.10	1.95	2.03	3,138,458
2021-03-01	2.10	2.10	2.00	2.03	1,099,874
2021-02-26	2.10	2.00	2.00	2.00	1,283,010
2021-02-25	2.00	2.15	2.00	2.15	2,314,749
2021-02-24	2.10	2.10	1.95	2.00	1,962,702
2021-02-23	2.08	2.25	2.08	2.10	2,353,002
2021-02-22	2.55	2.18	2.13	2.15	14,433,110
2021-02-19	2.84	2.84	2.42	2.42	3,390,045
2021-02-18	2.73	2.78	2.70	2.70	4,302,874
2021-02-17	2.50	2.61	2.61	2.61	2,716,859
2021-02-16	2.50	2.60	2.50	2.50	2,101,244
2021-02-15	2.68	2.89	2.55	2.55	11,928,137
2021-02-12	2.39	2.65	2.33	2.60	8,505,131
2021-02-11	2.25	2.33	2.10	2.30	3,330,422
2021-02-10	2.25	2.25	2.25	2.25	585,069
2021-02-09	2.35	2.40	2.25	2.25	4,783,360
2021-02-08	2.10	2.35	2.00	2.35	8,429,108
2021-02-05	1.95	2.10	1.92	2.10	4,223,414
2021-02-04	1.90	1.95	1.85	1.95	3,677,832
2021-02-03	1.86	1.95	1.85	1.85	2,788,935
2021-02-02	1.95	1.90	1.90	1.93	1,363,124
2021-02-01	1.90	1.95	1.80	1.95	1,425,081
2021-01-29	1.85	1.90	1.85	1.90	2,395,379
2021-01-28	1.92	1.95	1.85	1.85	2,302,687
2021-01-27	2.03	2.10	1.95	1.95	2,575,144
2021-01-26	2.18	2.18	2.03	2.03	2,265,040
2021-01-25	1.90	2.08	1.90	2.08	3,512,927
2021-01-22	1.83	1.90	1.80	1.90	2,101,723
2021-01-21	1.83	1.83	1.80	1.83	1,455,207
2021-01-20	1.83	1.90	1.76	1.83	6,330,843
2021-01-19	2.00	1.90	1.90	1.90	3,450,296
2021-01-18	2.30	2.30	2.00	2.00	4,406,093
2021-01-15	2.08	2.25	2.20	2.23	14,133,054
2021-01-14	1.95	2.05	2.05	2.05	10,463,275
2021-01-13	1.98	1.98	1.90	1.90	1,586,552
2021-01-12	1.90	1.93	1.80	1.93	2,622,387
2021-01-11	1.88	1.93	1.80	1.90	5,447,797
2021-01-08	1.89	1.90	1.70	1.90	6,491,565
2021-01-07	1.70	1.84	1.80	1.80	3,851,350
2021-01-06	1.65	1.74	1.65	1.74	3,077,428
2021-01-05	1.75	1.69	1.69	1.70	1,895,285
2021-01-04	1.80	1.85	1.75	1.75	2,445,433
2020-12-31	1.80	1.80	1.71	1.80	2,187,621
2020-12-30	1.65	1.80	1.70	1.80	5,375,994
2020-12-29	1.70	1.70	1.65	1.66	2,825,774
2020-12-24	1.63	1.63	1.55	1.63	855,174
2020-12-23	1.70	1.70	1.60	1.60	611,035
2020-12-22	1.61	1.68	1.55	1.63	1,231,359
2020-12-21	1.65	1.55	1.55	1.55	1,026,763
2020-12-18	1.70	1.70	1.70	1.65	1,150,534
2020-12-17	1.55	1.63	1.50	1.63	2,488,416
2020-12-16	1.55	1.55	1.50	1.55	188,782
2020-12-15	1.58	1.58	1.50	1.55	2,313,772
2020-12-14	1.55	1.63	1.58	1.58	2,451,446
2020-12-11	1.55	1.55	1.50	1.55	1,559,575
2020-12-10	1.55	1.55	1.50	1.55	2,571,843
2020-12-09	1.55	1.55	1.55	1.55	719,294
2020-12-08	1.63	1.63	1.53	1.55	2,331,230
2020-12-07	1.50	1.63	1.50	1.63	7,056,595
2020-12-04	1.50	1.53	1.50	1.53	1,091,825
2020-12-03	1.55	1.55	1.50	1.53	3,044,106
2020-12-02	1.55	1.55	1.50	1.55	2,178,492
2020-12-01	1.55	1.60	1.60	1.55	477,557
2020-11-30	1.55	1.60	1.55	1.55	5,205,577
2020-11-27	1.55	1.55	1.50	1.55	1,159,968
2020-11-26	1.58	1.63	1.48	1.55	4,716,483
2020-11-25	1.53	1.55	1.48	1.50	3,287,328
2020-11-24	1.60	1.60	1.48	1.53	3,129,865
2020-11-23	1.55	1.60	1.54	1.54	1,764,198
2020-11-20	1.58	1.58	1.53	1.55	4,275,041
2020-11-19	1.60	1.60	1.55	1.58	673,436
2020-11-18	1.62	1.63	1.60	1.60	1,264,249
2020-11-17	1.63	1.63	1.63	1.63	1,383,939
2020-11-16	1.71	1.83	1.63	1.63	5,769,552
2020-11-13	1.65	1.65	1.60	1.63	2,835,106
2020-11-12	1.63	1.67	1.67	1.65	2,292,231
2020-11-11	1.55	1.68	1.55	1.63	5,406,649
2020-11-10	1.53	1.58	1.45	1.55	4,002,088
2020-11-09	1.53	1.53	1.45	1.53	4,241,289
2020-11-06	1.53	1.53	1.50	1.53	1,649,171
2020-11-05	1.55	1.58	1.50	1.53	3,524,110
2020-11-04	1.58	1.58	1.43	1.53	8,699,853
2020-11-03	1.25	1.60	1.20	1.58	201,623,198
2020-11-02	1.30	1.30	1.25	1.25	3,494,742
2020-10-30	1.28	1.33	1.20	1.30	4,028,563
2020-10-29	1.35	1.35	1.25	1.28	8,883,153
2020-10-28	1.43	1.40	1.33	1.33	5,135,456
2020-10-27	1.48	1.48	1.43	1.43	2,024,697
2020-10-26	1.55	1.55	1.48	1.48	3,536,018
2020-10-23	1.48	1.48	1.48	1.48	1,589,109
2020-10-22	1.55	1.55	1.45	1.48	5,553,478
2020-10-21	1.53	1.53	1.45	1.48	7,442,785
2020-10-20	1.53	1.55	1.45	1.53	2,379,082
2020-10-16	1.55	1.55	1.45	1.55	7,606,876
2020-10-15	1.58	1.58	1.55	1.55	1,978,121
2020-10-14	1.55	1.58	1.55	1.58	1,611,357
2020-10-13	1.53	1.53	1.45	1.53	2,425,247
2020-10-12	1.53	1.53	1.45	1.53	1,016,430
2020-10-09	1.53	1.53	1.45	1.53	876,781
2020-10-08	1.53	1.53	1.53	1.53	2,546,095
2020-10-07	1.55	1.55	1.45	1.53	8,314,424
2020-10-06	1.50	1.50	1.50	1.50	1,108,978
2020-10-05	1.55	1.55	1.50	1.50	1,456,550
2020-10-02	1.60	1.60	1.55	1.55	450,700
2020-10-01	1.60	1.60	1.50	1.60	3,108,838
2020-09-30	1.58	1.58	1.58	1.58	1,280,592
2020-09-29	1.55	1.58	1.45	1.58	2,043,421
2020-09-28	1.60	1.60	1.50	1.53	2,562,946
2020-09-25	1.60	1.60	1.50	1.55	2,307,380
2020-09-24	1.53	1.60	1.45	1.60	3,532,814
2020-09-23	1.55	1.55	1.50	1.53	413,261
2020-09-22	1.60	1.60	1.50	1.55	1,776,263
2020-09-21	1.63	1.63	1.58	1.58	1,366,135
2020-09-18	1.63	1.62	1.62	1.63	871,351
2020-09-17	1.70	1.70	1.63	1.63	3,319,153
2020-09-16	1.73	1.80	1.60	1.70	5,078,473
2020-09-15	1.68	1.73	1.60	1.73	5,338,289
2020-09-14	1.68	1.68	1.60	1.63	620,497
2020-09-11	1.60	1.62	1.62	1.62	3,299,546
2020-09-10	1.65	1.65	1.60	1.65	3,065,056
2020-09-09	1.75	1.75	1.65	1.65	3,720,488
2020-09-08	1.83	1.83	1.75	1.75	2,880,746
2020-09-07	1.83	1.83	1.80	1.83	7,758,009
2020-09-04	1.80	1.83	1.70	1.83	2,382,734
2020-09-03	1.65	1.90	1.60	1.80	5,727,271
2020-09-02	1.65	1.65	1.65	1.65	467,008
2020-09-01	1.70	1.70	1.60	1.65	1,863,729
2020-08-28	1.70	1.70	1.70	1.70	1,362,918
2020-08-27	1.80	1.80	1.65	1.70	4,187,801
2020-08-26	1.80	1.90	1.70	1.80	2,833,005
2020-08-25	1.88	1.75	1.75	1.75	3,105,792
2020-08-24	1.73	1.90	1.65	1.88	5,982,418
2020-08-21	1.70	1.75	1.65	1.73	2,416,464
2020-08-20	1.73	1.73	1.65	1.70	1,381,472
2020-08-19	1.65	1.75	1.66	1.73	5,295,739
2020-08-18	1.60	1.63	1.50	1.63	3,980,636
2020-08-17	1.60	1.60	1.50	1.58	658,384
2020-08-14	1.68	1.59	1.59	1.58	1,053,218
2020-08-13	1.55	1.58	1.50	1.58	1,069,986
2020-08-12	1.60	1.60	1.50	1.55	415,528
2020-08-11	1.60	1.60	1.50	1.55	867,782
2020-08-10	1.60	1.60	1.50	1.55	1,752,554
2020-08-07	1.55	1.60	1.50	1.60	1,080,492
2020-08-06	1.65	1.65	1.55	1.55	607,507
2020-08-05	1.65	1.65	1.65	1.65	1,530,660
2020-08-04	1.55	1.65	1.50	1.65	3,924,523
2020-08-03	1.55	1.55	1.50	1.55	720,473
2020-07-31	1.53	1.55	1.48	1.55	3,313,622
2020-07-30	1.58	1.58	1.55	1.58	659,586
2020-07-29	1.58	1.53	1.53	1.58	4,004,060
2020-07-28	1.70	1.70	1.58	1.58	4,610,980
2020-07-27	1.90	1.78	1.68	1.70	2,966,236
2020-07-24	1.88	1.85	1.83	1.83	5,509,603
2020-07-23	1.75	1.88	1.65	1.88	16,849,867
2020-07-22	1.75	1.80	1.70	1.70	3,500,644
2020-07-21	1.80	1.78	1.70	1.75	4,289,136
2020-07-20	1.65	1.80	1.60	1.65	2,412,811
2020-07-17	1.65	1.65	1.60	1.65	722,155
2020-07-16	1.70	1.68	1.68	1.65	1,789,869
2020-07-15	1.70	1.73	1.65	1.70	3,855,711
2020-07-14	1.70	1.70	1.65	1.68	1,422,128
2020-07-13	1.68	1.75	1.60	1.70	9,325,646
2020-07-10	1.70	1.70	1.65	1.65	4,991,404
2020-07-09	1.65	1.70	1.60	1.70	7,008,468
2020-07-08	1.65	1.65	1.58	1.65	3,429,530
2020-07-07	1.68	1.75	1.65	1.65	18,776,707
2020-07-06	1.48	1.73	1.45	1.70	23,600,913
2020-07-03	1.50	1.50	1.45	1.48	2,003,713
2020-07-02	1.50	1.50	1.45	1.50	1,340,946
2020-07-01	1.53	1.50	1.50	1.50	4,422,042
2020-06-30	1.53	1.53	1.50	1.53	2,358,545
2020-06-29	1.50	1.53	1.45	1.50	2,571,206
2020-06-26	1.60	1.60	1.50	1.60	5,097,437
2020-06-25	1.65	1.65	1.58	1.68	2,650,421
2020-06-24	1.63	1.68	1.60	1.63	2,487,290
2020-06-23	1.70	1.70	1.53	1.63	10,446,501
2020-06-22	1.75	1.75	1.70	1.70	3,095,554
2020-06-19	1.65	1.78	1.60	1.75	4,411,961
2020-06-18	1.65	1.65	1.60	1.65	2,373,207
2020-06-17	1.68	1.68	1.63	1.68	2,777,931
2020-06-16	1.68	1.65	1.65	1.68	4,093,281
2020-06-15	1.68	1.68	1.60	1.68	7,486,664
2020-06-12	1.70	1.68	1.65	1.68	2,965,779
2020-06-11	1.75	1.75	1.68	1.70	7,076,863
2020-06-10	1.78	1.73	1.70	1.73	4,075,301
2020-06-09	1.80	1.80	1.75	1.78	4,341,393
2020-06-08	1.78	1.80	1.80	1.80	6,522,747
2020-06-05	1.85	1.85	1.78	1.78	8,067,275
2020-06-04	2.10	1.82	1.82	1.83	49,424,892
2020-06-03	2.40	2.53	2.30	2.40	4,072,228
2020-06-02	2.08	2.35	2.00	2.35	3,961,355
2020-06-01	1.90	2.08	1.80	2.08	2,789,514
2020-05-29	1.85	1.95	1.80	1.85	8,036,194
2020-05-28	1.85	1.85	1.75	1.85	2,271,575
2020-05-27	1.90	1.90	1.85	1.90	3,113,964
2020-05-26	1.98	2.00	1.90	1.90	3,147,348
2020-05-22	2.10	2.10	1.95	2.10	1,730,235
2020-05-21	1.95	2.15	1.90	2.10	4,416,097
2020-05-20	2.00	2.05	1.83	1.95	7,985,744
2020-05-19	1.73	2.25	1.65	2.00	27,081,526
2020-05-18	1.63	1.68	1.55	1.68	1,050,648
2020-05-15	1.60	1.63	1.63	1.63	5,680,116
2020-05-14	1.75	1.66	1.58	1.58	1,940,943
2020-05-13	1.93	1.93	1.65	1.73	5,783,146
2020-05-12	1.70	1.95	1.70	1.90	10,570,290
2020-05-11	1.50	1.83	1.40	1.73	17,198,698
2020-05-07	1.40	1.45	1.35	1.45	2,772,830
2020-05-06	1.43	1.43	1.38	1.38	4,621,555
2020-05-05	1.45	1.45	1.40	1.43	1,444,907
2020-05-04	1.48	1.50	1.50	1.45	8,180,198
2020-05-01	1.45	1.53	1.40	1.48	2,390,102
2020-04-30	1.53	1.55	1.43	1.55	7,193,734
2020-04-29	1.33	1.65	1.30	1.55	15,575,288
2020-04-28	1.33	1.45	1.30	1.33	16,857,816
2020-04-27	1.32	1.33	1.32	1.33	7,127,484
2020-04-24	1.40	1.45	1.31	1.32	32,712,485
2020-04-23	1.45	1.50	1.40	1.45	5,147,500
2020-04-22	1.40	1.50	1.30	1.40	18,435,844
2020-04-21	1.47	1.47	1.40	1.40	1,330,888
2020-04-20	1.52	1.55	1.47	1.47	801,746
2020-04-17	1.52	1.55	1.50	1.55	128,811
2020-04-16	1.52	1.55	1.50	1.55	431,814
2020-04-15	1.65	1.68	1.55	1.55	1,168,890
2020-04-14	1.70	1.73	1.65	1.73	739,557
2020-04-09	1.70	1.75	1.60	1.73	4,487,100
2020-04-08	1.82	1.82	1.60	1.70	4,304,149
2020-04-07	1.70	1.78	1.60	1.70	4,940,535
2020-04-06	1.65	1.70	1.50	1.65	3,606,576
2020-04-03	1.65	1.65	1.50	1.65	75,863
2020-04-03	1.65	1.65	1.50	1.65	1,065,862
2020-04-02	1.60	1.65	1.65	1.65	483,649
2020-04-02	1.60	1.65	1.50	1.55	323,494
2020-04-01	1.65	1.55	1.55	1.55	925,815
2020-04-01	1.65	1.65	1.50	1.65	925,815
2020-03-31	1.83	1.83	1.73	1.83	337,140
2020-03-30	1.88	1.88	1.83	1.88	475,647
2020-03-27	1.85	1.88	1.85	1.85	840,207
2020-03-26	1.58	1.85	1.58	1.58	3,116,469
2020-03-25	1.50	1.55	1.50	1.50	682,903
2020-03-24	1.35	1.45	1.35	1.35	1,395,453
2020-03-23	1.35	1.35	1.35	1.35	175,410
2020-03-20	1.33	1.38	1.33	1.33	8,968,894
2020-03-19	1.35	1.39	1.33	1.35	971,687
2020-03-18	1.55	1.55	1.44	1.55	186,462
2020-03-17	1.95	1.95	1.80	1.95	103,195
2020-03-16	2.15	2.15	1.95	2.15	425,591
2020-03-13	2.35	2.35	2.15	2.35	1,278,664
2020-03-12	2.45	2.45	2.40	2.45	512,507
2020-03-11	2.55	2.55	2.53	2.55	1,535,305
2020-03-10	2.55	2.55	2.55	2.55	1,821,854
2020-03-09	3.10	3.10	2.55	3.43	3,961,373
2020-03-06	3.43	3.43	3.43	3.43	313,960
2020-03-05	3.43	3.43	3.43	3.43	118,662
2020-03-04	3.38	3.43	3.38	3.38	248,708
2020-03-03	3.45	3.50	3.35	3.35	1,256,939
2020-03-02	3.35	3.35	3.30	3.35	230,266
2020-02-28	3.35	3.35	3.33	3.45	584,039
2020-02-27	3.50	3.50	3.40	3.55	703,840
2020-02-26	3.90	3.90	3.68	3.90	1,898,753
2020-02-25	3.90	3.90	3.90	3.90	208,660
2020-02-24	3.90	3.90	3.90	3.90	194,497
2020-02-21	3.90	3.90	3.90	3.90	316,789
2020-02-20	3.90	3.90	3.90	3.90	438,990
2020-02-19	3.90	3.90	3.90	3.90	504,937
2020-02-18	3.90	3.90	3.90	3.90	834,094
2020-02-17	3.90	3.90	3.90	3.90	1,073,009
2020-02-14	3.90	3.90	3.90	3.90	34,000
2020-02-13	3.90	3.90	3.90	3.90	771,757
2020-02-12	3.90	3.90	3.90	3.90	141,569
2020-02-11	3.90	3.90	3.90	3.90	158,066
2020-02-10	3.90	3.90	3.90	3.90	311,816
2020-02-07	3.90	3.90	3.90	3.90	876,238
2020-02-06	4.00	4.00	3.80	3.85	1,582,881
2020-02-05	4.10	4.10	4.05	4.05	292,395
2020-02-04	4.15	4.15	4.10	4.10	6,996,287
2020-02-03	4.15	4.15	4.15	4.15	769,088
2020-01-31	4.20	4.20	4.20	4.20	615,406
2020-01-30	4.20	4.20	4.20	4.20	132,370
2020-01-29	4.20	4.20	4.20	4.20	741,216
2020-01-28	4.25	4.14	4.10	4.20	1,075,274
2020-01-27	4.25	4.25	4.05	4.25	5,061,296
2020-01-24	4.05	4.05	4.05	4.05	1,018,000
2020-01-23	4.05	4.05	4.05	4.05	42,117
2020-01-22	4.15	4.15	4.05	4.05	1,691,886
2020-01-21	4.15	4.15	4.15	4.15	1,166,062
2020-01-20	4.15	4.15	4.15	4.15	1,760,529
2020-01-17	4.05	4.05	4.05	4.05	659,640
2020-01-16	4.05	4.05	4.05	4.05	426,644
2020-01-15	4.10	4.10	4.05	4.05	566,037
2020-01-14	4.10	4.15	4.15	4.10	668,464
2020-01-13	4.10	4.10	4.10	4.10	965,802
2020-01-10	4.05	4.05	4.05	4.05	580,602
2020-01-09	4.05	4.00	4.00	4.05	1,754,113
2020-01-08	4.15	4.15	4.05	4.05	4,309,143
2020-01-07	3.90	4.30	4.15	4.15	11,071,195
2020-01-06	3.50	4.00	3.40	3.90	17,033,452
2020-01-03	3.16	3.50	3.16	3.50	11,126,900
2020-01-02	3.00	3.33	3.10	3.25	37,098,656
2019-12-31	3.00	3.00	3.00	3.00	249,267
2019-12-30	2.90	3.00	2.90	3.00	3,114,257
2019-12-27	2.90	2.95	2.80	2.90	1,839,815
2019-12-24	2.90	2.90	2.90	2.90	1,694,036
2019-12-23	2.90	2.90	2.90	2.90	4,350,613
2019-12-20	2.90	2.90	2.80	2.90	6,327,516
2019-12-19	3.00	3.00	2.90	2.90	2,718,249
2019-12-18	3.00	3.00	3.00	3.00	1,496,210
2019-12-17	2.90	3.40	2.85	3.00	4,898,457
2019-12-16	2.90	2.90	2.75	2.75	1,543,651
2019-12-13	2.95	2.95	2.90	2.90	1,018,137
2019-12-12	3.10	3.10	2.95	2.95	1,118,823
2019-12-11	3.38	3.10	3.10	3.10	3,749,790
2019-12-10	3.38	3.38	3.38	3.38	462,524
2019-12-09	3.60	3.25	3.25	3.38	878,861
2019-12-06	3.70	3.70	3.60	3.70	267,064
2019-12-05	3.80	3.80	3.80	3.80	4,872
2019-12-04	3.90	3.90	3.61	3.80	667,466
2019-12-03	3.90	3.90	3.90	3.90	273,736
2019-12-02	3.90	3.90	3.90	3.90	367,042
2019-11-29	4.00	3.90	3.90	3.90	435,731
2019-11-28	4.00	4.00	3.80	4.00	36,595
2019-11-27	4.03	4.03	3.90	4.00	499,582
2019-11-26	4.03	4.03	4.03	4.03	104,189
2019-11-25	4.20	4.20	4.03	4.03	533,090
2019-11-22	4.20	4.20	4.20	4.20	514,226
2019-11-21	4.25	4.25	4.20	4.20	95,041
2019-11-20	4.25	4.25	4.25	4.25	1,877,987
2019-11-19	4.25	4.25	4.20	4.20	166,261
2019-11-18	4.45	4.45	4.25	4.25	1,104,372
2019-11-15	4.45	4.45	4.45	4.45	588,316
2019-11-14	4.25	4.50	4.25	4.45	3,101,152
2019-11-13	4.00	4.00	3.95	3.95	918,779
2019-11-12	4.20	4.20	4.00	4.00	145,982
2019-11-11	4.20	4.20	4.20	4.20	175,922
2019-11-08	4.20	4.20	4.20	4.20	245,196
2019-11-07	4.18	4.20	4.18	4.20	182,306
2019-11-06	4.18	4.18	4.18	4.18	114,766
2019-11-05	4.18	4.18	3.90	4.18	140,265
2019-11-04	4.23	4.23	4.00	4.18	175,481
2019-11-01	4.00	4.00	4.00	4.00	0
2019-10-31	4.00	4.00	4.00	4.00	30,000
2019-10-30	3.85	4.00	3.70	4.00	57,555
2019-10-29	3.70	3.85	3.70	3.80	190,405
2019-10-28	4.00	4.00	3.80	3.80	161,865
2019-10-25	4.00	4.00	3.80	4.00	265,947
2019-10-24	4.00	4.00	4.00	4.00	57,500
2019-10-23	4.00	4.00	4.00	4.00	529,849
2019-10-22	4.00	4.00	4.00	4.00	50,315
2019-10-21	4.00	4.00	4.00	4.00	154,063
2019-10-18	4.00	4.00	4.00	4.00	120,475
2019-10-17	4.00	4.00	4.00	4.00	275,948
2019-10-16	4.00	4.00	4.00	4.00	62,794
2019-10-15	4.00	4.00	4.00	4.00	39,417
2019-10-14	4.00	4.00	4.00	4.00	168,485
2019-10-11	4.00	4.00	3.80	4.00	377,521
2019-10-10	4.00	4.00	4.00	4.00	528,361
2019-10-09	4.10	4.10	3.90	4.00	388,126
2019-10-08	4.10	4.10	4.10	4.10	230,149
2019-10-07	4.10	4.10	4.10	4.10	129,773
2019-10-04	4.15	4.15	4.00	4.10	1,143,642
2019-10-03	4.30	4.30	4.15	4.15	184,795
2019-10-02	4.30	4.30	4.30	4.30	233,902
2019-10-01	4.45	4.45	4.30	4.30	817,285
2019-09-30	4.75	4.75	4.45	4.45	487,313
2019-09-27	4.65	4.65	4.45	4.45	187,901
2019-09-26	4.75	4.75	4.50	4.65	418,346
2019-09-25	4.85	4.85	4.75	4.75	175,524
2019-09-24	4.85	4.85	4.85	4.85	112,364
2019-09-23	4.85	4.85	4.85	4.85	246,514
2019-09-20	4.35	4.90	4.35	4.85	1,158,805
2019-09-19	4.35	4.35	4.35	4.35	1,085
2019-09-18	4.35	4.35	4.35	4.35	684,636
2019-09-17	4.35	4.35	4.35	4.35	377,674
2019-09-16	4.35	4.35	4.35	4.35	184,985
2019-09-13	4.35	4.35	4.35	4.35	138,870
2019-09-12	4.35	4.35	4.20	4.35	617,431
2019-09-11	4.38	4.38	4.35	4.35	297,168
2019-09-10	4.55	4.50	4.38	4.38	1,234,621
2019-09-09	4.60	4.60	4.55	4.55	339,390
2019-09-06	4.65	4.65	4.40	4.60	582,069
2019-09-05	4.70	4.70	4.60	4.65	235,593
2019-09-04	4.60	4.75	4.60	4.70	782,014
2019-09-03	4.75	4.85	4.60	4.60	665,054
2019-09-02	4.90	4.90	4.65	4.75	1,585,921
2019-08-30	5.30	5.30	4.85	5.30	524,905
2019-08-29	5.40	5.40	5.30	5.40	568,194
2019-08-28	6.00	6.00	4.75	5.40	3,014,600
2019-08-27	6.25	6.25	6.20	6.25	757,869
2019-08-23	6.25	6.25	6.25	6.25	76,733
2019-08-22	6.30	6.30	6.20	6.25	209,057
2019-08-21	6.15	6.30	6.15	6.30	233,795
2019-08-20	6.00	6.15	6.00	6.15	1,088,986
2019-08-19	5.75	6.00	5.75	6.00	749,584
2019-08-16	5.75	5.80	5.50	5.75	398,175
2019-08-15	6.05	6.05	5.75	5.75	342,461
2019-08-14	6.00	6.05	6.00	6.05	170,475
2019-08-13	6.30	6.30	5.75	6.00	2,397,903
2019-08-12	6.70	6.70	6.40	6.40	1,213,183
2019-08-09	6.70	6.70	6.70	6.70	1,251
2019-08-08	6.70	6.70	6.70	6.70	64,881
2019-08-07	6.75	6.70	6.60	6.70	430,464
2019-08-06	6.55	6.75	6.55	6.75	647,427
2019-08-05	6.85	6.85	6.55	6.55	520,070
2019-08-02	6.75	6.85	6.70	6.85	69,054
2019-08-01	6.70	6.85	6.70	6.85	140,813
2019-07-31	6.75	6.80	6.70	6.80	253,019
2019-07-30	6.90	6.90	6.75	6.75	348,909
2019-07-29	7.15	6.90	6.90	6.90	186,933
2019-07-26	7.25	7.25	7.15	7.15	893,084
2019-07-25	7.25	7.30	7.25	7.25	150,704
2019-07-24	7.10	7.10	7.10	7.10	69,507
2019-07-23	7.10	7.20	7.20	7.10	584,734
2019-07-22	7.10	7.10	7.10	7.10	65,436
2019-07-19	7.10	7.10	7.10	7.10	338,593
2019-07-18	7.10	7.10	7.10	7.10	120,266
2019-07-17	7.10	7.10	7.10	7.10	49,516
2019-07-16	7.00	7.30	7.30	7.10	435,006
2019-07-15	6.95	7.00	6.95	7.00	92,047
2019-07-12	7.20	7.20	6.85	6.95	869,686
2019-07-11	7.25	7.25	7.20	7.20	914,863
2019-07-10	7.25	7.25	7.25	7.25	24,686
2019-07-09	7.45	7.45	7.25	7.25	362,572
2019-07-08	7.65	7.65	7.45	7.45	366,879
2019-07-05	7.65	7.65	7.65	7.65	143,208
2019-07-04	7.65	7.65	7.65	7.65	190,696
2019-07-03	7.65	7.65	7.40	7.65	44,322
2019-07-02	7.35	7.65	7.35	7.65	352,566
2019-07-01	7.15	7.35	7.15	7.35	430,554
2019-06-28	7.20	7.20	7.15	7.15	143,335
2019-06-27	7.20	7.20	7.20	7.20	397,769
2019-06-26	7.08	7.20	7.08	7.20	180,832
2019-06-25	7.08	7.08	7.08	7.08	209,922
2019-06-24	7.10	7.20	6.95	7.08	734,073
2019-06-21	7.10	7.10	7.00	7.10	102,295
2019-06-20	7.10	7.00	7.00	7.10	795,642
2019-06-19	7.10	7.10	7.10	7.10	92,057
2019-06-18	7.35	7.35	7.10	7.10	1,222,737
2019-06-17	7.35	7.35	7.20	7.35	340,494
2019-06-14	7.60	7.60	7.35	7.35	315,546
2019-06-13	7.75	7.75	7.60	7.60	510,491
2019-06-12	7.75	7.75	7.75	7.75	42,000
2019-06-11	7.75	7.75	7.75	7.75	47,862
2019-06-10	7.85	8.00	7.65	7.75	608,563
2019-06-07	7.90	7.90	7.85	7.85	578,515
2019-06-06	8.45	8.45	7.90	7.90	701,316
2019-06-05	8.45	8.45	8.45	8.45	0
2019-06-04	8.45	8.45	8.45	8.45	177,996
2019-06-03	8.50	8.50	8.45	8.45	1,412,677
2019-05-31	8.50	8.50	8.50	8.45	330,398
2019-05-30	8.45	8.45	8.45	8.45	734,422
2019-05-29	8.30	8.45	8.30	8.45	96,015
2019-05-28	8.30	8.35	8.30	8.30	172,766
2019-05-24	8.20	8.30	8.15	8.30	562,871
2019-05-23	9.40	8.75	8.20	8.20	3,102,819
2019-05-22	8.85	9.00	8.85	8.85	526,748
2019-05-21	9.00	9.00	8.88	8.85	1,293,451
2019-05-20	8.80	9.20	8.80	9.00	960,521
2019-05-17	9.10	9.10	8.80	8.80	1,851,463
2019-05-16	9.10	9.20	9.10	9.10	1,035,208
2019-05-15	8.60	9.20	8.60	9.10	1,941,502
2019-05-14	8.30	8.60	8.30	8.60	743,429
2019-05-13	8.25	8.30	8.25	8.30	1,691,811
2019-05-10	8.25	8.25	8.25	8.25	2,398,610
2019-05-09	8.50	8.50	8.25	8.25	1,470,364
2019-05-08	8.85	8.85	8.50	8.50	1,236,182
2019-05-07	8.25	9.25	8.25	8.85	2,744,065
2019-05-03	8.15	8.25	8.15	8.25	2,914,559
2019-05-02	8.15	8.40	8.40	8.15	2,003,977
2019-05-01	8.15	8.25	8.15	8.25	1,947,612
2019-04-30	8.15	8.40	8.15	8.15	3,058,308
2019-04-29	6.95	8.15	7.85	8.15	12,147,516
2019-04-26	6.95	6.95	6.95	6.95	82,801
2019-04-25	7.00	7.00	6.95	6.95	126,366

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	915,934,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Barclays (BARC)	204.00	165,625,088
Supply@me Cap (SYME)	0.023	152,193,240