QFI.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-27	1.61	1.61	1.51	1.52	5,713,728
2023-03-24	1.60	1.70	1.60	1.65	5,240,109
2023-03-23	1.57	1.57	1.57	1.51	1,321,078
2023-03-22	1.49	1.50	1.49	1.50	3,729,808
2023-03-21	1.50	1.50	1.50	1.49	930,307
2023-03-20	1.53	1.53	1.49	1.49	1,481,060
2023-03-17	1.51	1.53	1.51	1.53	2,617,947
2023-03-16	1.45	1.51	1.45	1.51	1,247,430
2023-03-15	1.50	1.50	1.50	1.45	1,136,391
2023-03-14	1.46	1.46	1.45	1.45	764,385
2023-03-13	1.46	1.46	1.46	1.46	947,372
2023-03-10	1.41	1.41	1.41	1.46	2,913,084
2023-03-09	1.48	1.48	1.48	1.48	592,667
2023-03-08	1.55	1.55	1.55	1.48	1,609,117
2023-03-07	1.40	1.40	1.40	1.50	2,599,226
2023-03-06	1.50	1.50	1.41	1.44	2,313,926
2023-03-03	1.56	1.56	1.50	1.53	3,112,382
2023-03-02	1.42	1.50	1.42	1.50	3,180,794
2023-03-01	1.45	1.50	1.45	1.49	963,122
2023-02-28	1.45	1.48	1.45	1.48	1,483,385
2023-02-27	1.55	1.55	1.49	1.49	661,545
2023-02-24	1.55	1.55	1.50	1.45	1,902,743
2023-02-23	1.38	1.54	1.38	1.54	19,976,608
2023-02-22	1.30	1.30	1.26	1.23	2,460,175
2023-02-21	1.25	1.28	1.25	1.28	3,588,558
2023-02-20	1.21	1.21	1.20	1.26	2,920,519
2023-02-17	1.29	1.29	1.18	1.20	6,444,996
2023-02-16	1.36	1.36	1.30	1.30	4,159,056
2023-02-15	1.42	1.42	1.42	1.42	586,521
2023-02-14	1.40	1.40	1.40	1.42	955,672
2023-02-13	1.44	1.44	1.44	1.44	398,703
2023-02-10	1.44	1.44	1.44	1.44	1,007,365
2023-02-09	1.40	1.41	1.40	1.44	2,547,600
2023-02-08	1.48	1.48	1.40	1.43	646,475
2023-02-07	1.48	1.48	1.45	1.45	1,435,256
2023-02-06	1.46	1.48	1.46	1.48	472,027
2023-02-03	1.55	1.55	1.50	1.46	1,019,263
2023-02-02	1.42	1.42	1.42	1.49	2,085,538
2023-02-01	1.33	1.38	1.33	1.38	807,950
2023-01-31	1.35	1.36	1.30	1.33	7,106,180
2023-01-30	1.45	1.45	1.30	1.35	3,839,015
2023-01-27	1.46	1.46	1.46	1.47	3,281,973
2023-01-26	1.51	1.51	1.50	1.50	2,820,045
2023-01-25	1.49	1.60	1.49	1.55	4,640,824
2023-01-24	1.50	1.51	1.45	1.49	3,542,682
2023-01-23	1.52	1.56	1.52	1.56	650,397
2023-01-20	1.66	1.66	1.50	1.52	2,077,903
2023-01-19	1.56	1.56	1.55	1.55	197,262
2023-01-18	1.56	1.56	1.56	1.56	592,106
2023-01-17	1.56	1.56	1.56	1.56	714,563
2023-01-16	1.50	1.62	1.50	1.56	7,574,704
2023-01-13	1.50	1.75	1.50	1.68	8,246,675
2023-01-12	1.51	1.51	1.40	1.45	3,994,899
2023-01-11	1.61	1.61	1.57	1.54	4,103,173
2023-01-10	1.70	1.70	1.65	1.64	1,151,857
2023-01-09	1.72	1.72	1.72	1.69	3,594,612
2023-01-06	1.70	1.71	1.70	1.83	3,763,995
2023-01-05	1.71	1.87	1.71	1.88	341,337
2023-01-04	1.78	1.78	1.75	1.75	510,863
2023-01-03	1.80	1.80	1.78	1.78	1,116,580
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	250,635
2022-12-29	1.75	1.80	1.75	1.80	1,594,895
2022-12-28	1.75	1.75	1.70	1.70	2,064,659
2022-12-27	1.88	1.88	1.88	1.88	0
2022-12-26	1.88	1.88	1.88	1.88	0
2022-12-23	2.00	2.00	1.88	1.88	334,160
2022-12-22	1.85	2.00	1.85	2.00	701,945
2022-12-21	1.88	1.88	1.85	1.85	2,309,669
2022-12-20	1.81	1.81	1.81	1.88	464,120
2022-12-19	1.95	1.95	1.90	1.90	1,066,616
2022-12-16	1.90	1.90	1.81	1.95	1,810,325
2022-12-15	2.00	2.00	2.00	1.95	1,549,779
2022-12-14	1.88	1.88	1.88	2.00	527,581
2022-12-13	1.91	1.91	1.86	1.88	1,141,083
2022-12-12	2.00	2.00	1.93	1.93	424,670
2022-12-09	1.90	1.90	1.90	1.95	713,494
2022-12-08	2.00	2.00	2.00	2.00	683,323
2022-12-07	2.00	2.00	1.91	2.08	1,843,407
2022-12-06	1.90	1.90	1.90	2.08	1,145,793
2022-12-05	1.91	1.92	1.91	2.07	4,260,554
2022-12-02	1.98	2.00	1.80	1.97	6,389,694
2022-12-01	2.06	2.06	2.00	1.99	4,900,699
2022-11-30	2.14	2.23	1.96	2.05	9,716,053
2022-11-29	2.15	2.15	2.05	2.10	6,482,175
2022-11-28	2.23	2.23	2.23	2.18	1,753,121
2022-11-25	2.75	2.75	2.09	2.18	18,403,568
2022-11-24	2.45	2.55	2.45	2.55	1,972,746
2022-11-23	2.25	2.45	2.25	2.40	4,687,067
2022-11-22	2.20	2.29	2.11	2.24	1,587,222
2022-11-21	2.15	2.30	2.15	2.25	2,279,225
2022-11-18	2.20	2.25	2.16	2.20	2,193,441
2022-11-17	2.11	2.21	2.11	2.15	3,930,084
2022-11-16	2.11	2.12	2.11	2.13	1,530,728
2022-11-15	2.15	2.20	2.15	2.20	1,418,962
2022-11-14	2.14	2.14	2.09	2.09	821,121
2022-11-11	2.10	2.18	2.10	2.14	1,424,946
2022-11-10	2.15	2.15	2.15	2.10	1,035,142
2022-11-09	2.16	2.16	2.15	2.13	725,962
2022-11-08	2.17	2.17	2.15	2.15	1,241,626
2022-11-07	2.16	2.17	2.16	2.17	1,181,604
2022-11-04	2.30	2.30	2.20	2.16	1,578,895
2022-11-03	2.12	2.25	2.04	2.25	5,297,005
2022-11-02	2.25	2.25	2.11	2.12	2,760,347
2022-11-01	2.39	2.40	2.32	2.33	2,473,941
2022-10-31	2.21	2.30	2.21	2.35	743,198
2022-10-28	2.45	2.50	2.30	2.27	3,616,537
2022-10-27	2.33	2.33	2.30	2.30	1,711,252
2022-10-26	2.36	2.40	2.36	2.33	3,893,261
2022-10-25	2.50	2.50	2.43	2.48	3,508,659
2022-10-24	2.12	2.60	2.07	2.53	14,550,364
2022-10-21	2.10	2.10	2.10	2.07	5,896,751
2022-10-20	2.35	2.35	2.15	2.14	5,508,337
2022-10-19	2.60	2.65	2.35	2.35	14,281,180
2022-10-18	2.31	2.80	2.31	2.75	21,886,238
2022-10-17	2.00	2.33	2.00	2.28	20,814,998
2022-10-14	1.91	2.00	1.91	1.93	5,427,198
2022-10-13	1.83	1.85	1.81	1.88	5,590,406
2022-10-12	1.86	1.88	1.70	1.78	6,698,018
2022-10-11	1.45	2.00	1.45	1.87	25,320,779
2022-10-10	1.31	1.43	1.31	1.41	6,095,283
2022-10-07	1.31	1.31	1.30	1.27	2,003,608
2022-10-06	1.32	1.32	1.29	1.30	1,850,020
2022-10-05	1.36	1.38	1.30	1.30	6,077,327
2022-10-04	1.19	1.35	1.19	1.35	18,009,482
2022-10-03	1.16	1.19	1.15	1.16	13,480,897
2022-09-30	1.16	1.16	1.14	1.19	5,685,852
2022-09-29	1.10	1.16	1.10	1.18	2,169,187
2022-09-28	1.12	1.12	1.11	1.13	1,773,143
2022-09-27	1.14	1.15	1.13	1.14	2,306,028
2022-09-26	1.28	1.31	1.15	1.16	11,245,657
2022-09-23	1.19	1.19	1.19	1.24	1,727,344
2022-09-22	1.20	1.25	1.18	1.22	2,314,706
2022-09-21	1.30	1.30	1.30	1.25	2,189,339
2022-09-20	1.19	1.19	1.18	1.27	1,097,004
2022-09-19	1.30	1.30	1.30	1.30	0
2022-09-16	1.20	1.20	1.20	1.30	538,508
2022-09-15	1.18	1.29	1.18	1.29	1,427,546
2022-09-14	1.20	1.20	1.19	1.18	934,321
2022-09-13	1.24	1.24	1.20	1.28	1,642,384
2022-09-12	1.17	1.17	1.17	1.23	1,594,593
2022-09-09	1.23	1.25	1.17	1.22	5,231,390
2022-09-08	1.18	1.25	1.18	1.28	5,660,653
2022-09-07	1.22	1.23	1.12	1.12	5,756,633
2022-09-06	1.29	1.29	1.23	1.24	2,298,159
2022-09-05	1.22	1.25	1.22	1.24	4,432,897
2022-09-02	1.25	1.25	1.23	1.24	2,926,288
2022-09-01	1.24	1.25	1.21	1.23	2,703,359
2022-08-31	1.26	1.27	1.23	1.32	16,015,959
2022-08-30	1.35	1.35	1.25	1.27	4,813,642
2022-08-29	1.26	1.26	1.26	1.26	0
2022-08-26	1.30	1.30	1.30	1.26	2,919,621
2022-08-25	1.30	1.30	1.25	1.28	1,642,096
2022-08-24	1.27	1.34	1.26	1.30	975,494
2022-08-23	1.27	1.32	1.25	1.28	3,334,494
2022-08-22	1.32	1.32	1.31	1.31	1,507,083
2022-08-19	1.40	1.40	1.35	1.32	4,414,298
2022-08-18	1.28	1.28	1.28	1.32	3,999,609
2022-08-17	1.31	1.31	1.30	1.30	6,017,346
2022-08-16	1.40	1.40	1.38	1.38	803,662
2022-08-15	1.38	1.38	1.37	1.40	8,063,294
2022-08-12	1.40	1.42	1.40	1.42	1,729,656
2022-08-11	1.40	1.40	1.40	1.40	3,540,898
2022-08-10	1.35	1.40	1.35	1.40	421,463
2022-08-09	1.35	1.35	1.35	1.35	2,656,519
2022-08-08	1.41	1.41	1.35	1.35	2,358,942
2022-08-05	1.40	1.40	1.40	1.41	1,976,589
2022-08-04	1.40	1.45	1.39	1.39	4,134,893
2022-08-03	1.42	1.42	1.42	1.45	5,881,825
2022-08-02	1.55	1.55	1.44	1.46	9,094,780
2022-08-01	1.51	1.51	1.50	1.53	7,710,764
2022-07-29	1.55	1.55	1.43	1.47	24,093,633
2022-07-28	1.56	1.66	1.45	1.49	47,884,318
2022-07-27	1.60	1.75	1.50	1.50	61,530,894
2022-07-26	1.54	1.54	1.34	1.38	14,115,070
2022-07-25	1.54	1.58	1.39	1.46	5,847,335
2022-07-22	1.52	1.52	1.52	1.48	3,909,765
2022-07-21	1.50	1.50	1.43	1.43	2,397,498
2022-07-20	1.58	1.60	1.58	1.45	9,160,937
2022-07-19	1.35	1.35	1.35	1.35	3,466,229
2022-07-18	1.42	1.42	1.39	1.35	4,821,882
2022-07-15	1.35	1.40	1.30	1.39	7,530,935
2022-07-14	1.43	1.44	1.43	1.44	1,044,731
2022-07-13	1.49	1.49	1.43	1.43	1,159,305
2022-07-12	1.36	1.36	1.36	1.49	2,985,602
2022-07-11	1.50	1.50	1.34	1.40	2,486,229
2022-07-08	1.50	1.50	1.40	1.43	4,046,833
2022-07-07	1.62	1.62	1.62	1.62	270,076
2022-07-06	1.52	1.53	1.52	1.53	861,488
2022-07-05	1.50	1.50	1.43	1.52	3,457,078
2022-07-04	1.63	1.63	1.55	1.55	7,667,675
2022-07-01	1.60	1.63	1.60	1.63	1,525,056
2022-06-30	1.58	1.58	1.58	1.60	394,892
2022-06-29	1.50	1.50	1.41	1.60	4,662,675
2022-06-28	1.51	1.51	1.51	1.50	893,468
2022-06-27	1.65	1.65	1.50	1.50	2,557,068
2022-06-24	1.55	1.65	1.55	1.65	1,971,306
2022-06-23	1.63	1.63	1.63	1.55	682,465
2022-06-22	1.80	1.80	1.50	1.62	5,043,938
2022-06-21	1.80	1.81	1.80	1.81	348,903
2022-06-20	1.85	1.85	1.80	1.80	875,674
2022-06-17	1.87	1.87	1.85	1.85	1,568,610
2022-06-16	1.85	1.87	1.85	1.87	1,222,652
2022-06-15	1.75	1.85	1.75	1.85	1,159,958
2022-06-14	1.75	1.75	1.75	1.75	645,690
2022-06-13	2.00	2.00	1.70	1.75	8,223,528
2022-06-10	1.73	1.73	1.73	1.75	1,134,730
2022-06-09	1.87	1.87	1.86	1.86	272,913
2022-06-08	1.86	1.87	1.86	1.87	2,075,250
2022-06-07	1.86	1.86	1.86	1.86	770,051
2022-06-06	1.75	1.75	1.75	1.86	2,773,198
2022-06-03	1.87	1.87	1.87	1.87	0
2022-06-02	1.87	1.87	1.87	1.87	0
2022-06-01	1.76	1.76	1.76	1.87	2,449,533
2022-05-31	1.85	1.85	1.78	1.78	1,959,529
2022-05-30	1.90	1.90	1.85	1.85	599,487
2022-05-27	1.86	1.90	1.86	1.90	684,612
2022-05-26	1.81	1.81	1.81	1.86	1,939,612
2022-05-25	1.82	1.90	1.82	1.90	1,720,874
2022-05-24	1.90	1.90	1.90	1.82	2,679,827
2022-05-23	1.79	1.85	1.79	1.85	4,526,742
2022-05-20	1.99	1.99	1.99	1.79	1,388,654
2022-05-19	1.73	1.74	1.66	1.81	11,009,482
2022-05-18	1.79	1.79	1.79	1.79	2,138,789
2022-05-17	1.80	1.86	1.80	1.83	2,157,560
2022-05-16	2.00	2.00	1.90	1.90	2,916,617
2022-05-13	1.81	1.98	1.81	1.95	1,294,166
2022-05-12	1.97	1.97	1.86	1.86	3,749,306
2022-05-11	2.05	2.05	2.05	1.97	5,074,887
2022-05-10	2.00	2.00	2.00	2.00	8,878,231
2022-05-09	1.99	2.14	1.90	1.94	7,682,850
2022-05-06	2.00	2.00	1.90	1.92	3,152,335
2022-05-05	2.15	2.15	2.00	2.05	4,232,980
2022-05-04	2.15	2.15	2.13	2.35	1,588,754
2022-05-03	2.25	2.25	2.15	2.28	2,037,048
2022-05-02	2.33	2.33	2.33	2.33	0
2022-04-29	2.25	2.25	2.25	2.33	1,024,493
2022-04-28	2.35	2.35	2.25	2.43	782,345
2022-04-27	2.35	2.43	2.35	2.43	2,123,433
2022-04-26	2.21	2.40	2.21	2.35	3,899,541
2022-04-25	2.20	2.46	2.20	2.46	3,892,559
2022-04-22	2.10	2.35	2.10	2.20	3,972,073
2022-04-21	2.41	2.41	2.11	2.11	5,932,919
2022-04-20	2.80	2.85	2.75	2.52	4,462,146
2022-04-19	2.38	2.61	2.38	2.59	2,630,811
2022-04-18	2.45	2.45	2.45	2.45	0
2022-04-15	2.45	2.45	2.45	2.45	0
2022-04-14	2.44	2.45	2.38	2.45	6,966,947
2022-04-13	2.20	2.40	2.20	2.38	11,142,600
2022-04-12	2.20	2.24	2.13	2.13	7,539,266
2022-04-11	2.20	2.40	2.00	2.20	11,435,792
2022-04-08	1.92	1.98	1.92	1.96	7,997,425
2022-04-07	1.85	1.93	1.85	1.93	4,905,439
2022-04-06	1.91	1.91	1.84	1.85	18,489,858
2022-04-05	1.74	1.88	1.74	1.88	12,868,477
2022-04-04	1.62	2.00	1.62	1.74	23,892,728
2022-04-01	1.66	1.66	1.61	1.60	20,595,186
2022-03-31	1.49	1.51	1.49	1.51	1,695,803
2022-03-30	1.50	1.54	1.41	1.49	6,535,603
2022-03-29	1.51	1.54	1.50	1.60	1,550,433
2022-03-28	1.54	1.60	1.50	1.51	3,931,146
2022-03-25	1.55	1.55	1.50	1.50	2,518,053
2022-03-24	1.63	1.66	1.63	1.66	276,501
2022-03-23	1.70	1.70	1.56	1.63	726,147
2022-03-22	1.56	1.56	1.56	1.70	863,005
2022-03-21	1.60	1.62	1.60	1.66	1,160,898
2022-03-18	1.60	1.65	1.60	1.65	274,756
2022-03-17	1.75	1.75	1.69	1.60	4,401,196
2022-03-16	1.65	1.70	1.65	1.70	900,847
2022-03-15	1.68	1.68	1.65	1.65	167,993
2022-03-14	1.70	1.70	1.68	1.68	546,901
2022-03-11	1.68	1.70	1.68	1.70	504,178
2022-03-10	1.56	1.56	1.56	1.68	896,847
2022-03-09	1.62	1.78	1.62	1.60	690,258
2022-03-08	1.72	1.72	1.63	1.63	2,139,141
2022-03-07	1.45	1.45	1.45	1.68	3,306,531
2022-03-04	1.50	1.50	1.50	1.52	1,919,387
2022-03-03	1.70	1.70	1.70	1.65	1,776,055
2022-03-02	1.70	1.70	1.65	1.65	403,305
2022-03-01	1.71	1.71	1.69	1.70	1,434,160
2022-02-28	1.78	1.80	1.78	1.80	2,623,772
2022-02-25	1.53	1.78	1.53	1.78	4,027,942
2022-02-24	1.59	1.59	1.45	1.53	4,364,094
2022-02-23	1.56	1.70	1.56	1.63	559,253
2022-02-22	1.56	1.72	1.56	1.60	1,003,677
2022-02-21	1.70	1.73	1.70	1.73	895,649
2022-02-18	1.70	1.70	1.70	1.70	843,189
2022-02-17	1.70	1.70	1.70	1.70	866,826
2022-02-16	1.70	1.75	1.70	1.72	1,575,910
2022-02-15	1.64	1.70	1.64	1.71	4,379,042
2022-02-14	1.71	1.71	1.55	1.59	7,383,931
2022-02-11	1.97	1.97	1.70	1.80	2,478,316
2022-02-10	1.85	1.85	1.85	1.92	3,174,840
2022-02-09	1.91	1.91	1.80	1.80	2,615,509
2022-02-08	1.85	1.90	1.85	1.93	2,833,172
2022-02-07	2.00	2.00	1.90	1.93	6,851,782
2022-02-04	2.00	2.00	2.00	2.08	2,254,765
2022-02-03	2.00	2.00	1.94	1.97	780,009
2022-02-02	1.98	2.02	1.98	2.03	5,437,026
2022-02-01	2.01	2.10	2.00	2.01	3,751,353
2022-01-31	2.05	2.11	2.04	2.16	3,388,585
2022-01-28	2.04	2.04	2.04	2.00	987,946
2022-01-27	2.05	2.05	2.00	2.00	2,872,240
2022-01-26	2.10	2.10	2.10	2.05	470,314
2022-01-25	2.09	2.10	2.01	2.15	5,644,315
2022-01-24	2.22	2.22	2.00	2.05	2,414,780
2022-01-21	2.20	2.23	2.20	2.23	1,110,509
2022-01-20	2.31	2.31	2.10	2.20	4,544,375
2022-01-19	2.58	2.58	2.58	2.40	892,363
2022-01-18	2.35	2.53	2.35	2.53	548,101
2022-01-17	2.75	2.75	2.35	2.35	438,235
2022-01-14	2.60	2.60	2.60	2.53	1,064,399
2022-01-13	2.45	2.53	2.45	2.53	1,721,665
2022-01-12	2.50	2.50	2.50	2.45	961,239
2022-01-11	2.45	2.48	2.45	2.48	1,944,882
2022-01-10	2.54	2.54	2.54	2.45	823,720
2022-01-07	2.69	2.69	2.53	2.47	3,018,420
2022-01-06	2.39	2.39	2.34	2.50	1,638,193
2022-01-05	2.34	2.34	2.34	2.48	610,798
2022-01-04	2.49	2.49	2.49	2.40	1,731,910
2022-01-03	2.47	2.47	2.47	2.47	0
2021-12-31	2.50	2.50	2.50	2.47	225,344
2021-12-30	2.41	2.48	2.41	2.50	1,317,310
2021-12-29	2.20	2.40	2.20	2.28	1,030,700
2021-12-28	2.40	2.40	2.40	2.40	0
2021-12-27	2.40	2.40	2.40	2.40	0
2021-12-24	2.40	2.40	2.40	2.40	277,993
2021-12-23	2.50	2.50	2.40	2.40	1,825,303
2021-12-22	2.55	2.80	2.55	2.50	5,099,869
2021-12-21	2.09	2.55	2.09	2.55	4,416,217
2021-12-20	2.09	2.09	2.09	1.98	5,039,793
2021-12-17	2.20	2.20	2.20	2.20	639,704
2021-12-16	2.21	2.21	2.20	2.25	2,302,384
2021-12-15	2.35	2.35	2.35	2.35	2,292,966
2021-12-14	2.35	2.35	2.35	2.35	486,275
2021-12-13	2.50	2.50	2.50	2.35	1,374,642
2021-12-10	2.49	2.60	2.25	2.60	2,468,285
2021-12-09	2.24	2.24	2.20	2.31	2,056,349
2021-12-08	2.63	2.63	2.25	2.25	3,227,245
2021-12-07	2.37	2.37	2.37	2.63	1,347,430
2021-12-06	2.43	2.43	2.36	2.63	1,347,850
2021-12-03	2.50	2.57	2.50	2.50	2,467,095
2021-12-02	2.50	2.50	2.50	2.70	1,739,110
2021-12-01	2.46	2.53	2.40	2.40	4,176,241
2021-11-30	2.50	2.50	2.31	2.38	1,854,791
2021-11-29	2.46	2.49	2.34	2.35	4,775,144
2021-11-26	2.76	2.76	2.30	2.39	15,926,266
2021-11-25	2.80	2.92	2.76	2.84	2,765,899
2021-11-24	2.91	2.95	2.76	2.95	7,699,712
2021-11-23	2.92	2.92	2.92	3.07	1,707,515
2021-11-22	3.01	3.05	2.91	3.23	3,091,297
2021-11-19	3.20	3.20	3.00	3.26	2,581,434
2021-11-18	3.28	3.28	3.10	3.23	1,573,362
2021-11-17	3.13	3.24	3.00	3.20	1,672,363
2021-11-16	3.01	3.30	3.01	3.22	4,713,234
2021-11-15	3.13	3.44	3.13	3.26	1,897,699
2021-11-12	3.33	3.50	3.22	3.48	3,471,660
2021-11-11	3.00	3.00	3.00	3.24	3,181,756
2021-11-10	3.09	3.09	3.09	3.06	1,772,805
2021-11-09	3.03	3.03	2.95	3.01	2,831,892
2021-11-08	3.06	3.06	3.00	3.24	2,270,961
2021-11-05	3.00	3.13	2.98	3.04	1,721,526
2021-11-04	3.25	3.25	2.88	3.05	5,861,664
2021-11-03	3.34	3.34	3.34	3.28	1,012,922
2021-11-02	3.22	3.30	3.21	3.45	3,021,484
2021-11-01	3.89	3.89	3.74	3.56	868,550
2021-10-29	3.24	3.90	3.24	3.59	1,059,377
2021-10-28	3.29	3.40	3.29	3.55	1,497,136
2021-10-27	3.90	3.90	3.90	3.64	164,479
2021-10-26	3.50	3.50	3.45	3.58	1,176,357
2021-10-25	3.51	3.52	3.51	3.61	2,492,220
2021-10-22	3.65	3.65	3.45	3.67	152,357
2021-10-21	3.50	3.50	3.50	3.56	2,103,819
2021-10-20	3.70	3.90	3.69	3.61	2,026,374
2021-10-19	3.61	3.61	3.60	3.66	1,249,126
2021-10-18	3.82	3.82	3.82	3.82	1,387,501
2021-10-15	3.85	3.85	3.75	3.75	1,789,006
2021-10-14	3.80	3.80	3.76	3.79	1,045,783
2021-10-13	4.10	4.10	4.10	3.86	1,392,052
2021-10-12	4.10	4.10	3.67	3.93	747,388
2021-10-11	3.89	4.02	3.89	4.02	836,073
2021-10-08	3.79	3.80	3.75	3.89	1,446,543
2021-10-07	3.50	4.01	3.50	3.85	4,578,048
2021-10-06	3.60	3.74	3.55	3.67	4,331,748
2021-10-05	3.51	3.90	3.51	3.90	2,488,045
2021-10-04	3.57	3.65	3.39	3.60	8,487,137
2021-10-01	3.71	3.90	3.71	3.96	3,322,682
2021-09-30	3.90	3.90	3.90	3.80	1,133,703
2021-09-29	3.91	3.91	3.91	3.85	2,643,626
2021-09-28	4.00	4.39	4.00	4.07	726,739
2021-09-27	3.90	4.00	3.90	4.00	3,784,757
2021-09-24	4.19	4.19	3.94	3.82	3,714,663
2021-09-23	4.00	4.39	3.91	4.09	6,742,644
2021-09-22	3.80	3.80	3.74	3.64	1,366,699
2021-09-21	3.43	3.70	3.43	3.70	1,780,879
2021-09-20	3.42	3.60	3.41	3.50	4,024,229
2021-09-17	3.59	3.68	3.50	3.57	2,705,367
2021-09-16	3.65	3.69	3.54	3.66	2,678,939
2021-09-15	3.88	3.88	3.68	3.72	3,738,294
2021-09-14	3.83	4.21	3.76	4.00	1,757,426
2021-09-13	3.84	3.92	3.70	3.85	2,261,778
2021-09-10	4.15	4.15	4.13	4.13	1,192,039
2021-09-09	4.01	4.01	4.00	4.15	520,323
2021-09-08	4.01	4.01	4.00	4.00	696,757
2021-09-07	4.35	4.35	4.01	4.01	1,164,901
2021-09-06	4.39	4.40	4.39	4.24	4,930,732
2021-09-03	3.90	4.10	3.90	4.10	2,021,151
2021-09-02	4.11	4.11	3.90	3.90	2,839,204
2021-09-01	4.57	4.58	4.29	4.33	7,032,218
2021-08-31	3.84	4.01	3.84	4.26	1,910,007
2021-08-30	4.00	4.00	4.00	4.00	0
2021-08-27	4.04	4.18	3.80	4.00	2,115,454
2021-08-26	3.88	4.19	3.88	4.16	2,842,230
2021-08-25	3.90	3.90	3.58	3.90	2,340,709
2021-08-24	3.72	3.85	3.72	3.80	2,026,592
2021-08-23	4.05	4.06	3.80	3.90	2,205,238
2021-08-20	3.90	3.96	3.86	3.90	1,925,391
2021-08-19	4.00	4.03	3.70	4.01	9,500,271
2021-08-18	4.50	4.75	4.22	4.33	3,052,105
2021-08-17	4.58	5.00	4.40	4.42	7,125,793
2021-08-16	4.01	4.69	4.00	4.47	6,766,477
2021-08-13	3.86	4.09	3.74	3.90	5,526,987
2021-08-12	3.63	4.20	3.63	3.96	10,684,419
2021-08-11	3.40	3.70	3.22	3.73	11,618,102
2021-08-10	3.13	3.35	3.00	3.35	2,614,425
2021-08-09	3.14	3.29	3.00	3.05	712,241
2021-08-06	2.96	2.96	2.91	2.95	1,143,311
2021-08-05	3.08	3.39	3.00	3.10	4,637,982
2021-08-04	3.05	3.09	2.79	3.00	2,089,605
2021-08-03	3.03	3.03	2.80	2.80	596,507
2021-08-02	2.96	2.96	2.95	2.95	855,809
2021-07-30	2.79	3.06	2.79	2.97	3,643,083
2021-07-29	2.72	2.72	2.72	2.72	1,385,438
2021-07-28	2.90	2.90	2.64	2.80	3,655,103
2021-07-27	3.18	3.18	3.18	3.03	472,594
2021-07-26	3.00	3.00	2.90	3.10	3,359,830
2021-07-23	3.09	3.09	2.90	3.18	1,946,523
2021-07-22	3.15	3.20	2.99	3.20	1,270,675
2021-07-21	3.05	3.21	3.00	3.14	2,742,552
2021-07-20	3.13	3.19	3.10	3.13	2,561,655
2021-07-19	3.10	3.18	3.10	3.24	5,440,672
2021-07-16	3.30	3.98	3.19	3.98	3,840,140
2021-07-15	3.50	3.52	3.30	3.30	3,301,168
2021-07-14	3.41	3.65	3.40	3.54	2,138,636
2021-07-13	3.60	3.60	3.37	3.37	1,470,795
2021-07-12	3.57	3.57	3.47	3.51	3,067,039
2021-07-09	3.59	3.60	3.47	3.60	5,327,444
2021-07-08	3.42	3.51	3.41	3.45	2,021,345
2021-07-07	3.81	3.81	3.50	3.51	2,137,837
2021-07-06	3.69	3.69	3.41	3.71	7,414,412
2021-07-05	3.42	3.76	3.42	3.60	11,470,177
2021-07-02	3.50	3.82	3.33	3.37	9,474,296
2021-07-01	3.38	3.50	3.36	3.50	5,556,738
2021-06-30	3.50	3.60	3.40	3.60	5,088,325
2021-06-29	3.50	3.55	3.45	3.50	5,921,104
2021-06-28	3.90	3.97	3.39	3.56	9,608,482
2021-06-25	3.60	3.75	3.58	3.85	4,886,837
2021-06-24	3.74	3.83	3.65	3.72	1,123,979
2021-06-23	3.75	3.85	3.67	3.81	3,203,593
2021-06-22	3.60	3.80	3.60	3.68	1,780,337
2021-06-21	3.53	3.84	3.53	3.84	2,222,583
2021-06-18	3.99	3.99	3.68	3.78	6,462,540
2021-06-17	3.82	4.11	3.82	4.10	4,148,991
2021-06-16	4.13	4.30	3.89	3.94	6,705,780
2021-06-15	4.29	4.30	4.29	4.30	1,560,963
2021-06-14	4.10	4.29	4.10	4.15	3,292,149
2021-06-11	4.16	4.41	4.10	4.10	3,065,632
2021-06-10	4.10	4.10	4.10	4.10	5,047,144
2021-06-09	4.50	4.50	4.18	4.30	6,186,757
2021-06-08	4.30	4.30	4.11	4.34	1,861,554
2021-06-07	4.44	4.44	4.05	4.12	4,627,198
2021-06-04	4.23	4.50	4.23	4.45	2,688,782
2021-06-03	4.44	4.44	4.34	4.34	1,870,247
2021-06-02	4.50	4.50	4.21	4.21	2,416,888
2021-06-01	4.90	4.90	4.31	4.68	3,247,476
2021-05-28	4.65	4.95	4.49	4.78	2,251,429
2021-05-27	4.52	4.69	4.44	4.64	4,551,955
2021-05-26	4.50	4.70	4.36	4.70	4,476,029
2021-05-25	4.85	4.86	4.40	4.40	3,756,571
2021-05-24	4.95	5.10	4.80	4.95	2,621,975
2021-05-21	4.75	5.10	4.75	5.10	3,996,032
2021-05-20	4.75	4.90	4.53	4.90	3,317,374
2021-05-19	4.70	4.95	4.70	4.90	3,493,703
2021-05-18	5.20	5.22	4.64	4.64	6,590,930
2021-05-17	5.38	5.88	5.38	5.38	2,662,962
2021-05-14	5.22	5.50	5.22	5.54	2,327,989
2021-05-13	5.52	5.60	5.24	5.42	5,666,624
2021-05-12	5.50	5.78	5.50	5.54	7,285,414
2021-05-11	5.84	5.84	5.52	5.60	3,033,555
2021-05-10	5.98	5.98	5.56	5.60	2,885,645
2021-05-07	6.10	6.10	5.50	5.55	10,162,844
2021-05-06	6.40	6.46	5.90	6.10	6,651,599
2021-05-05	6.30	6.66	6.08	6.22	6,967,010
2021-05-04	5.90	6.42	5.62	6.35	23,690,843
2021-04-30	5.50	5.86	5.40	5.50	6,702,762
2021-04-29	5.50	5.98	5.36	5.70	14,410,728
2021-04-28	4.70	5.58	4.70	5.25	23,488,880
2021-04-27	4.32	4.56	4.32	4.59	14,649,854
2021-04-26	4.15	4.27	4.10	4.11	3,346,695
2021-04-23	4.36	4.36	3.91	4.04	3,965,164
2021-04-22	4.25	4.30	4.00	4.30	8,233,313
2021-04-21	3.99	4.25	3.94	4.25	2,769,120
2021-04-20	3.77	4.10	3.77	3.86	3,132,899
2021-04-19	4.25	4.25	3.93	3.98	8,301,966
2021-04-16	4.00	4.25	3.61	4.25	9,046,917
2021-04-15	3.61	3.86	3.50	3.85	13,914,399
2021-04-14	3.32	3.50	3.32	3.43	8,665,407
2021-04-13	3.39	3.47	3.39	3.44	3,012,230
2021-04-12	3.17	3.46	3.17	3.38	1,656,166
2021-04-09	3.40	3.55	3.30	3.37	5,512,115
2021-04-08	3.20	3.38	3.20	3.30	8,059,326
2021-04-07	3.40	3.40	3.29	3.30	3,444,175
2021-04-06	3.11	3.31	2.85	3.30	13,298,726
2021-04-01	3.05	3.31	2.85	3.14	4,900,340
2021-03-31	3.31	3.31	3.12	3.24	9,063,182
2021-03-30	3.26	3.39	3.26	3.40	5,820,076
2021-03-29	3.30	3.30	3.22	3.41	1,609,361
2021-03-26	3.21	3.47	3.21	3.41	3,261,197
2021-03-25	3.49	3.50	3.20	3.20	4,073,411
2021-03-24	3.50	3.74	3.22	3.47	2,686,454
2021-03-23	3.48	3.70	3.48	3.50	6,382,554
2021-03-22	3.50	3.50	3.32	3.42	3,875,380
2021-03-19	3.73	3.73	3.36	3.41	5,838,769
2021-03-18	3.31	3.63	3.31	3.56	5,415,213
2021-03-17	3.62	3.71	3.32	3.63	8,169,430
2021-03-16	4.00	4.00	3.51	3.65	11,140,213
2021-03-15	3.95	4.28	3.75	3.83	9,070,857
2021-03-12	3.79	3.96	3.57	3.74	10,356,416
2021-03-11	3.40	3.85	3.21	3.54	24,833,518
2021-03-10	3.05	3.33	3.05	3.28	12,039,279
2021-03-09	2.94	3.17	2.87	3.02	5,228,413
2021-03-08	2.99	2.99	2.72	2.99	9,939,255
2021-03-05	3.00	3.01	2.80	2.85	5,651,793
2021-03-04	3.38	3.38	2.90	3.02	7,098,945
2021-03-03	3.30	3.39	3.11	3.25	5,891,644
2021-03-02	2.94	3.20	2.85	3.15	8,755,824
2021-03-01	3.02	3.04	2.80	2.85	3,369,303
2021-02-26	2.61	3.20	2.61	2.93	6,905,243
2021-02-25	2.75	2.97	2.60	2.70	18,188,427
2021-02-24	3.02	3.19	2.40	2.61	16,036,195
2021-02-23	2.85	3.04	2.75	2.85	7,723,069
2021-02-22	3.10	3.18	2.91	3.00	6,140,913
2021-02-19	3.40	3.40	3.00	3.20	5,273,345
2021-02-18	3.41	3.41	3.35	3.43	3,511,888
2021-02-17	3.43	3.53	3.32	3.45	9,915,774
2021-02-16	3.69	3.75	3.43	3.45	5,048,764
2021-02-15	3.79	3.79	3.34	3.56	4,640,802
2021-02-12	3.11	3.54	3.00	3.57	6,768,250
2021-02-11	3.80	3.93	3.32	3.32	6,460,296
2021-02-10	3.85	3.95	3.71	3.78	7,117,327
2021-02-09	3.85	3.85	3.47	3.63	4,798,190
2021-02-08	3.84	3.84	3.11	3.51	9,437,167
2021-02-05	3.00	3.39	3.00	3.20	4,577,992
2021-02-04	3.04	3.12	2.91	2.91	6,418,353
2021-02-03	3.30	3.30	3.02	3.12	4,411,741
2021-02-02	3.21	3.32	3.10	3.10	9,533,049
2021-02-01	3.75	3.85	3.31	3.36	12,787,884
2021-01-29	3.31	3.45	3.14	3.19	6,915,515
2021-01-28	3.01	3.30	3.00	3.18	7,397,781
2021-01-27	3.40	3.44	3.10	3.18	8,572,817
2021-01-26	3.74	3.74	3.26	3.40	7,044,217
2021-01-25	3.31	3.89	3.20	3.49	23,893,966
2021-01-22	3.10	3.50	2.98	3.16	37,109,316
2021-01-21	2.52	3.34	2.52	2.90	62,938,305
2021-01-20	2.25	2.37	2.01	2.12	2,269,504
2021-01-19	2.15	2.26	2.12	2.12	5,584,515
2021-01-18	2.02	2.16	2.02	2.15	2,256,090
2021-01-15	2.01	2.19	2.01	2.08	5,259,935
2021-01-14	2.20	2.22	2.01	2.04	4,023,586
2021-01-13	2.20	2.20	2.16	2.18	2,515,139
2021-01-12	2.13	2.35	2.02	2.17	2,438,662
2021-01-11	2.31	2.43	2.10	2.23	4,132,369
2021-01-08	2.41	2.60	2.20	2.14	4,684,061
2021-01-07	2.81	2.95	2.51	2.54	3,102,505
2021-01-06	2.71	3.14	2.57	2.89	6,495,986
2021-01-05	2.58	3.09	2.58	3.01	6,947,700
2021-01-04	2.44	2.67	2.21	2.47	15,137,904
2020-12-31	2.20	2.29	2.16	2.23	2,652,625
2020-12-30	2.12	2.20	2.01	2.19	3,409,188
2020-12-29	2.05	2.25	2.05	2.12	7,094,969
2020-12-24	2.04	2.05	1.91	1.97	2,432,676
2020-12-23	2.05	2.05	2.04	2.01	3,562,026
2020-12-22	2.05	2.19	1.91	2.01	3,709,973
2020-12-21	2.10	2.10	2.00	2.25	1,545,248
2020-12-18	2.00	2.00	1.95	2.23	2,643,875
2020-12-17	2.20	2.20	2.07	2.07	2,920,774
2020-12-16	2.02	2.10	1.95	2.20	5,654,190
2020-12-15	2.00	2.11	1.90	2.08	9,390,004
2020-12-14	2.00	2.00	1.81	1.90	2,785,578
2020-12-11	1.90	1.90	1.90	1.83	2,759,772
2020-12-10	1.76	1.76	1.76	1.81	1,882,144
2020-12-09	1.86	1.86	1.76	1.78	1,660,607
2020-12-08	1.80	1.89	1.72	1.79	4,353,551
2020-12-07	1.85	2.03	1.85	1.79	1,815,083
2020-12-04	1.81	1.84	1.78	1.80	3,182,355
2020-12-03	1.85	1.85	1.80	1.83	1,723,930
2020-12-02	1.94	1.94	1.84	1.91	464,787
2020-12-01	2.00	2.00	1.84	1.84	3,497,134
2020-11-30	2.00	2.00	1.85	2.08	1,433,815
2020-11-27	1.88	1.90	1.65	2.08	3,917,367
2020-11-26	1.80	1.80	1.80	2.00	2,094,314
2020-11-25	1.75	1.89	1.75	2.08	2,074,525
2020-11-24	1.88	1.88	1.87	2.10	2,473,138
2020-11-23	2.00	2.00	1.85	1.84	929,605
2020-11-20	1.85	1.86	1.85	2.15	799,172
2020-11-19	1.85	2.45	1.80	1.88	2,499,908
2020-11-18	2.13	2.13	2.09	2.09	1,397,337
2020-11-17	1.85	1.95	1.80	2.13	1,473,425
2020-11-16	1.80	1.89	1.80	1.88	3,530,359
2020-11-13	1.74	1.95	1.74	1.90	1,292,938
2020-11-12	1.96	2.02	1.80	1.85	3,327,252
2020-11-11	1.96	2.00	1.95	1.97	1,253,204
2020-11-10	2.00	2.00	1.91	2.01	1,382,970
2020-11-09	2.05	2.06	1.94	2.00	3,334,115
2020-11-06	2.10	2.10	2.05	2.15	1,149,676
2020-11-05	2.06	2.06	2.05	2.25	374,121
2020-11-04	2.01	2.06	2.00	2.16	831,941
2020-11-03	2.05	2.09	1.95	2.23	3,103,794
2020-11-02	2.05	2.05	2.00	2.23	1,963,104
2020-10-30	2.11	2.11	2.05	2.14	1,261,382
2020-10-29	2.28	2.28	2.15	2.15	509,754
2020-10-28	2.20	2.20	2.00	2.28	1,468,079
2020-10-27	2.44	2.44	2.20	2.20	2,533,341
2020-10-26	2.51	2.51	2.30	2.26	7,857,544
2020-10-23	2.30	2.35	2.30	2.35	958,951
2020-10-22	2.28	2.32	2.28	2.32	503,488
2020-10-21	2.26	2.26	2.26	2.28	1,076,498
2020-10-20	2.35	2.35	2.25	2.26	5,055,392
2020-10-16	2.45	2.45	2.35	2.40	1,068,710
2020-10-15	2.40	2.42	2.40	2.17	758,627
2020-10-14	2.50	2.58	2.40	2.43	1,353,280
2020-10-13	2.55	2.55	2.50	2.75	2,449,788
2020-10-12	2.41	2.41	2.40	2.72	3,580,452
2020-10-09	2.36	2.45	2.30	2.38	4,203,848
2020-10-08	2.38	2.39	2.38	2.39	3,621,142
2020-10-07	2.35	2.40	2.30	2.38	4,060,325
2020-10-06	2.48	2.48	2.40	2.61	2,903,060
2020-10-05	2.46	2.50	2.40	2.51	1,562,972
2020-10-02	2.50	2.60	2.33	2.27	4,697,427
2020-10-01	2.68	2.68	2.60	2.59	2,007,943
2020-09-30	2.75	2.75	2.75	2.75	502,470
2020-09-29	2.78	2.78	2.75	2.75	109,261
2020-09-28	2.51	2.51	2.51	2.78	715,722
2020-09-25	2.65	2.73	2.55	2.56	1,609,237
2020-09-24	2.65	2.73	2.65	2.58	1,961,224
2020-09-23	2.68	2.98	2.68	2.98	973,587
2020-09-22	2.55	2.55	2.55	2.68	1,713,385
2020-09-21	2.71	2.80	2.55	2.63	2,737,026
2020-09-18	2.76	2.76	2.75	2.77	1,104,950
2020-09-17	2.98	2.98	2.55	2.68	3,644,481
2020-09-16	2.84	2.89	2.70	2.73	2,140,374
2020-09-15	2.63	2.66	2.63	2.73	1,790,670
2020-09-14	2.51	2.65	2.51	2.73	3,254,013
2020-09-11	2.70	2.70	2.70	2.72	2,605,629
2020-09-10	2.76	2.76	2.76	2.69	874,491
2020-09-09	2.84	2.98	2.72	2.69	2,150,937
2020-09-08	2.79	2.79	2.70	2.72	1,825,441
2020-09-07	2.86	2.90	2.85	2.76	3,748,680
2020-09-04	2.96	2.96	2.80	3.00	3,120,727
2020-09-03	2.96	3.00	2.95	3.00	1,770,772
2020-09-02	3.01	3.01	2.95	3.23	868,778
2020-09-01	3.01	3.01	2.96	3.09	2,114,526
2020-08-28	3.10	3.10	3.00	3.05	3,500,522
2020-08-27	3.09	3.20	3.09	3.13	4,069,383
2020-08-26	3.75	3.75	3.00	3.15	9,712,177
2020-08-25	3.60	3.60	3.21	3.35	7,554,440
2020-08-24	3.30	4.02	3.20	3.75	13,399,877
2020-08-21	3.20	3.20	3.00	3.08	4,779,457
2020-08-20	3.20	3.20	2.60	2.90	7,023,977
2020-08-19	3.09	3.20	2.90	3.10	5,713,388
2020-08-18	3.06	3.20	2.86	3.05	16,690,133
2020-08-17	2.00	2.30	1.85	2.15	6,892,948
2020-08-14	1.71	1.94	1.70	1.95	5,763,919
2020-08-13	1.95	1.95	1.68	1.75	1,943,977
2020-08-12	1.65	1.65	1.65	1.83	762,213
2020-08-11	1.71	1.71	1.70	1.73	1,560,253
2020-08-10	1.71	1.71	1.70	1.85	1,262,625
2020-08-07	2.02	2.02	2.02	1.78	1,569,823
2020-08-06	1.76	1.76	1.76	1.92	2,930,172
2020-08-05	1.83	2.00	1.80	1.95	4,954,047
2020-08-04	1.65	1.65	1.65	2.03	689,879
2020-08-03	1.66	1.66	1.66	1.83	2,499,210
2020-07-31	2.00	2.00	2.00	1.83	998,211
2020-07-30	1.95	1.95	1.95	1.95	387,690
2020-07-29	1.73	1.95	1.73	1.95	450,705
2020-07-28	1.65	1.73	1.65	1.73	1,609,566
2020-07-27	1.75	1.76	1.75	1.65	4,789,502
2020-07-24	1.88	1.88	1.88	1.88	810,438
2020-07-23	1.80	1.80	1.80	1.88	2,521,978
2020-07-22	2.00	2.00	1.90	1.93	4,030,240
2020-07-21	2.00	2.00	1.80	1.93	3,035,876
2020-07-20	1.80	1.80	1.76	1.90	1,158,889
2020-07-17	1.75	1.75	1.75	1.90	1,540,034
2020-07-16	2.13	2.13	1.83	1.83	2,840,211
2020-07-15	1.75	1.75	1.75	2.13	1,054,465
2020-07-14	1.85	1.85	1.70	1.78	2,855,646
2020-07-13	2.17	2.17	2.02	2.02	3,897,100
2020-07-10	2.02	2.17	2.02	2.17	4,429,917
2020-07-09	1.88	1.88	1.87	2.02	4,512,996
2020-07-08	1.93	1.93	1.89	2.20	2,368,335
2020-07-07	2.39	2.39	2.39	2.18	2,190,866
2020-07-06	1.80	2.50	1.80	2.18	2,348,520
2020-07-03	1.60	1.70	1.60	2.09	2,674,348
2020-07-02	1.61	1.70	1.58	1.65	8,556,088
2020-07-01	1.66	1.70	1.61	1.63	3,662,803
2020-06-30	1.74	1.74	1.65	1.72	4,901,293
2020-06-29	1.80	1.88	1.60	1.78	7,150,066
2020-06-26	1.70	1.74	1.65	1.70	11,026,531
2020-06-25	1.80	2.10	1.75	2.15	5,777,191
2020-06-24	2.20	2.30	1.90	2.20	5,094,982
2020-06-23	3.10	3.10	2.20	2.20	11,434,854
2020-06-22	3.40	3.40	2.70	2.98	12,052,439
2020-06-19	1.90	3.25	1.85	1.73	26,891,596
2020-06-18	1.80	1.87	1.70	1.73	4,804,749
2020-06-17	1.50	1.60	1.30	1.38	13,307,025
2020-06-16	1.39	1.39	1.38	1.38	938,511
2020-06-15	1.20	1.20	1.20	1.39	3,178,628
2020-06-12	1.15	1.15	1.15	1.33	729,799
2020-06-11	1.27	1.27	1.18	1.18	711,056
2020-06-10	1.27	1.27	1.27	1.27	554,362
2020-06-09	1.20	1.20	1.19	1.27	1,683,706
2020-06-08	1.25	1.25	1.20	1.20	3,544,285
2020-06-05	1.28	1.28	1.23	1.23	1,932,016
2020-06-04	1.36	1.37	1.36	1.37	1,258,564
2020-06-03	1.30	1.30	1.30	1.36	1,797,545
2020-06-02	1.30	1.30	1.30	1.35	1,600,419
2020-06-01	1.30	1.30	1.30	1.34	2,670,735
2020-05-29	1.29	1.29	1.29	1.29	208,329
2020-05-28	1.28	1.28	1.28	1.29	1,213,455
2020-05-27	1.35	1.35	1.25	1.38	1,848,998
2020-05-26	1.30	1.30	1.30	1.38	2,487,984
2020-05-22	1.40	1.40	1.40	1.40	617,531
2020-05-21	1.40	1.40	1.40	1.40	1,544,437
2020-05-20	1.47	1.55	1.47	1.55	554,382
2020-05-19	1.60	1.60	1.47	1.47	1,875,200
2020-05-18	1.53	1.55	1.53	1.55	1,980,598
2020-05-15	1.45	1.59	1.45	1.53	2,078,946
2020-05-14	1.45	1.45	1.45	1.48	71,152
2020-05-13	1.47	1.47	1.47	1.47	363,359
2020-05-12	1.45	1.45	1.42	1.46	1,250,896
2020-05-11	1.40	1.45	1.10	1.48	1,530,242
2020-05-07	1.50	1.50	1.50	1.48	2,283,593
2020-05-06	1.49	1.49	1.48	1.48	1,300,406
2020-05-05	1.50	1.52	1.50	1.49	1,717,354
2020-05-04	1.50	1.50	1.50	1.50	1,235,788
2020-05-01	1.55	1.55	1.48	1.52	2,329,058
2020-04-30	1.50	1.50	1.50	1.49	651,662
2020-04-29	1.50	1.50	1.48	1.49	643,457
2020-04-28	1.48	1.48	1.48	1.50	215,441
2020-04-27	1.48	1.52	1.48	1.50	167,416
2020-04-24	1.55	1.56	1.45	1.48	3,199,726
2020-04-23	1.58	1.66	1.55	1.61	1,230,747
2020-04-22	1.52	1.52	1.52	1.52	827,449
2020-04-21	1.52	1.54	1.50	1.52	1,201,461
2020-04-20	1.55	1.55	1.55	1.53	1,360,770
2020-04-17	1.58	1.58	1.58	1.58	1,964,650
2020-04-16	1.58	1.58	1.52	1.55	2,292,928
2020-04-15	1.60	1.69	1.58	1.64	814,042
2020-04-14	1.58	1.64	1.58	1.62	2,472,651
2020-04-09	1.61	1.62	1.61	1.62	1,816,833
2020-04-08	1.60	1.62	1.60	1.61	4,102,464
2020-04-07	1.60	1.60	1.60	1.59	1,465,721
2020-04-06	1.55	1.65	1.55	1.60	2,536,729
2020-04-03	1.79	1.79	1.79	1.79	14,759
2020-04-03	1.65	1.65	1.60	1.60	1,492,975
2020-04-02	1.60	1.60	1.60	1.79	591,130
2020-04-02	1.60	1.60	1.60	1.65	492,353
2020-04-01	1.77	1.65	1.65	1.65	206,681
2020-04-01	1.77	1.77	1.77	1.77	82,030
2020-03-31	1.63	1.63	1.63	1.63	235,929
2020-03-30	1.70	1.70	1.65	1.68	198,651
2020-03-27	1.70	1.70	1.68	1.79	712,216
2020-03-26	1.89	1.89	1.89	1.82	312,055
2020-03-25	1.70	2.00	1.70	1.78	1,837,015
2020-03-24	1.70	1.70	1.70	1.68	637,562
2020-03-23	1.30	1.30	1.30	1.58	896,065
2020-03-20	1.20	1.20	1.20	1.20	454,571
2020-03-19	1.25	1.25	1.25	1.38	629,966
2020-03-18	1.30	1.30	1.30	1.38	855,164
2020-03-17	1.35	1.50	1.30	1.33	678,098
2020-03-16	1.50	1.50	1.10	2.15	3,785,323
2020-03-13	2.03	2.03	2.03	2.03	164,401
2020-03-12	2.25	2.25	2.25	2.25	282,003
2020-03-11	2.15	2.15	2.15	2.15	72,241
2020-03-10	2.15	2.15	2.15	2.15	1,362,222
2020-03-09	2.00	2.00	1.70	2.25	811,869
2020-03-06	2.40	2.40	2.22	2.25	1,307,237
2020-03-05	2.39	2.41	2.22	2.13	1,336,236
2020-03-04	2.05	2.30	2.05	2.13	271,025
2020-03-03	2.22	2.22	1.98	2.21	1,656,811
2020-02-28	2.66	2.66	2.66	2.66	125,894
2020-02-27	2.43	2.43	2.43	2.43	117,692
2020-02-26	2.40	2.40	2.35	2.45	325,072
2020-02-25	2.76	2.76	2.76	2.76	1,168,228
2020-02-24	2.56	2.56	2.50	2.78	998,528
2020-02-21	2.55	2.55	2.55	2.78	709,133
2020-02-20	2.58	2.60	2.55	2.62	1,798,711
2020-02-19	2.60	2.60	2.60	2.75	663,220
2020-02-18	2.46	2.52	2.46	2.52	901,092
2020-02-17	2.50	2.50	2.40	2.46	2,863,598
2020-02-14	2.30	2.40	2.30	2.36	1,439,626
2020-02-13	2.40	2.40	2.30	2.40	828,538
2020-02-12	2.43	2.45	2.40	2.53	1,144,223
2020-02-11	2.41	2.41	2.40	2.38	1,296,259
2020-02-10	2.40	2.50	2.40	2.41	1,147,780
2020-02-07	2.45	2.45	2.45	2.45	871,395
2020-02-06	2.50	2.50	2.50	2.55	265,616
2020-02-05	2.51	2.65	2.49	2.58	3,035,036
2020-02-04	2.51	2.51	2.50	2.57	813,471
2020-02-03	2.50	2.60	2.46	2.56	539,257
2020-01-31	2.60	2.60	2.40	2.68	1,320,321
2020-01-30	2.61	2.74	2.40	2.68	1,841,014
2020-01-29	2.65	2.69	2.40	2.65	1,454,706
2020-01-28	2.70	2.70	2.65	2.70	1,427,561
2020-01-27	2.65	3.00	2.65	2.84	432,198
2020-01-24	2.70	2.70	2.65	2.81	704,757
2020-01-23	2.71	2.71	2.70	2.89	216,225
2020-01-22	2.84	2.90	2.84	2.90	346,900
2020-01-21	2.70	2.70	2.60	2.84	1,222,467
2020-01-20	2.71	2.71	2.71	2.90	1,044,516
2020-01-17	2.70	2.70	2.70	2.90	600,289
2020-01-16	2.75	2.75	2.70	2.75	1,034,783
2020-01-15	2.90	2.90	2.75	2.80	2,119,075
2020-01-14	2.80	2.82	2.60	2.80	3,111,533
2020-01-13	3.00	3.00	2.80	2.90	1,290,345
2020-01-10	3.08	3.08	3.08	3.08	219,636
2020-01-09	3.00	3.00	3.00	3.08	448,383
2020-01-08	3.00	3.00	3.00	3.03	323,649
2020-01-07	3.00	3.11	3.00	3.03	435,853
2020-01-06	3.00	3.00	2.90	2.98	1,831,648
2020-01-03	3.05	3.05	3.05	3.18	220,578
2020-01-02	3.15	3.15	3.10	3.10	413,665
2019-12-31	3.10	3.15	3.10	3.15	192,941
2019-12-30	3.10	3.10	3.10	3.10	697,352
2019-12-27	3.10	3.10	3.00	3.00	453,668
2019-12-24	3.23	3.23	3.20	3.20	2,120
2019-12-23	3.00	3.21	2.90	3.23	2,154,780
2019-12-20	3.10	3.23	3.10	3.23	519,473
2019-12-19	3.20	3.20	3.20	3.10	321,373
2019-12-18	3.10	3.10	2.69	3.00	2,233,239
2019-12-17	3.15	3.15	3.15	3.30	510,928
2019-12-16	3.15	3.20	3.15	3.15	413,441
2019-12-13	3.46	3.46	3.15	3.20	1,283,306
2019-12-12	3.20	3.20	3.20	3.18	2,451,126
2019-12-11	3.26	3.50	3.26	3.30	2,965,992
2019-12-10	3.36	3.36	3.35	3.35	439,887
2019-12-09	3.35	3.36	3.35	3.36	358,263
2019-12-06	3.30	3.30	3.30	3.36	356,493
2019-12-05	3.30	3.30	3.30	3.33	170,473
2019-12-04	3.20	3.20	3.20	3.33	1,339,147
2019-12-03	3.40	3.40	3.35	3.35	1,095,326
2019-12-02	3.50	3.50	3.30	3.48	1,365,337
2019-11-29	3.57	3.65	3.50	3.58	3,689,127
2019-11-28	3.51	3.51	3.50	3.69	1,178,353
2019-11-27	3.30	3.62	3.30	3.62	733,709
2019-11-26	3.65	3.66	3.30	3.65	1,401,730
2019-11-25	3.71	3.80	3.66	3.73	1,026,834
2019-11-22	3.83	3.83	3.80	3.80	111,915
2019-11-21	3.65	3.65	3.65	3.83	284,243
2019-11-20	3.78	3.78	3.69	3.69	390,730
2019-11-19	3.70	3.70	3.70	3.78	1,428,684
2019-11-18	3.89	3.89	3.75	3.78	3,390,162
2019-11-15	3.80	3.80	3.80	3.85	1,306,639
2019-11-14	3.80	3.80	3.75	3.85	193,988
2019-11-13	3.85	3.85	3.80	4.13	829,093
2019-11-12	3.80	3.80	3.75	3.85	1,506,333
2019-11-11	4.00	4.00	3.80	3.83	752,821
2019-11-08	3.85	3.85	3.85	4.06	700,428
2019-11-07	3.86	3.86	3.85	4.03	227,725
2019-11-06	3.85	3.85	3.85	3.93	98,901
2019-11-05	3.90	3.90	3.90	3.93	277,709
2019-11-04	3.93	4.06	3.93	4.06	2,628
2019-11-01	3.93	4.20	3.93	4.20	0
2019-10-31	3.93	4.20	3.93	4.20	128,653
2019-10-30	3.91	3.91	3.90	3.93	478,222
2019-10-29	3.93	3.93	3.93	3.93	682,378
2019-10-28	3.90	3.90	3.86	3.93	151,690
2019-10-25	3.92	3.92	3.92	3.92	613,872
2019-10-24	3.90	3.90	3.90	3.92	904,705
2019-10-23	3.91	3.91	3.90	3.96	2,405,843
2019-10-22	3.90	3.90	3.90	4.20	804,107
2019-10-21	3.98	3.98	3.98	4.20	129,352
2019-10-18	3.90	3.98	3.90	4.20	109,199
2019-10-17	3.91	3.98	3.85	3.92	1,265,959
2019-10-16	3.93	4.18	3.93	4.18	99,976
2019-10-15	3.80	3.90	3.80	3.93	1,266,881
2019-10-14	3.96	4.00	3.70	3.90	980,906
2019-10-11	4.20	4.20	4.15	4.15	65,077
2019-10-10	4.00	4.00	3.96	4.20	798,532
2019-10-09	4.00	4.11	4.00	4.20	624,229
2019-10-08	4.00	4.01	4.00	4.11	1,026,613
2019-10-07	3.90	4.15	3.90	4.03	510,254
2019-10-04	3.85	3.85	3.85	3.99	867,317
2019-10-03	3.98	3.98	3.90	3.95	620,693
2019-10-02	4.22	4.22	4.11	4.11	1,060,686
2019-10-01	3.89	3.99	3.80	4.22	4,591,720
2019-09-30	3.95	4.00	3.89	3.97	4,616,839
2019-09-27	4.11	4.11	4.00	4.05	1,563,058
2019-09-26	3.90	3.90	3.90	4.00	437,515
2019-09-25	4.09	4.12	4.09	3.98	291,396
2019-09-24	4.09	4.21	4.09	4.05	997,310
2019-09-23	3.99	4.09	3.99	4.05	1,398,032
2019-09-20	4.00	4.00	3.90	4.10	637,777
2019-09-19	4.30	4.30	4.13	4.13	343,510
2019-09-18	4.28	4.40	4.27	4.30	1,792,234
2019-09-17	4.20	4.20	4.05	4.30	244,562
2019-09-16	4.29	4.40	4.29	4.30	387,247
2019-09-13	4.38	4.38	4.25	4.25	653,250
2019-09-12	4.43	4.49	4.43	4.46	1,063,200
2019-09-11	4.68	4.68	4.65	4.56	1,957,163
2019-09-10	4.69	4.69	4.42	4.56	1,221,650
2019-09-09	4.80	4.82	4.80	4.77	895,775
2019-09-06	4.80	4.90	4.80	4.65	966,379
2019-09-05	4.71	4.71	4.70	4.70	1,198,990
2019-09-04	5.00	5.00	5.00	4.71	1,657,523
2019-09-03	4.90	4.90	4.81	4.81	2,110,872
2019-09-02	5.10	6.00	5.10	4.90	1,418,005
2019-08-30	5.00	5.00	5.00	4.76	216,673
2019-08-29	5.02	5.02	4.53	5.14	1,680,733
2019-08-28	5.34	5.50	5.28	5.14	2,594,389
2019-08-27	4.51	4.80	4.50	4.75	4,470,613
2019-08-23	4.50	5.26	4.50	4.40	3,104,421
2019-08-22	4.16	4.26	4.11	4.40	2,437,440
2019-08-21	4.00	4.19	4.00	4.00	529,646
2019-08-20	4.11	4.11	3.90	3.97	1,652,397
2019-08-19	3.98	3.98	3.71	3.85	2,878,878
2019-08-16	4.00	4.00	3.80	3.95	859,705
2019-08-15	4.40	4.49	3.90	3.86	1,912,665
2019-08-14	5.00	5.00	4.69	4.55	1,791,454
2019-08-13	4.70	4.79	4.50	4.56	546,893
2019-08-12	5.80	6.00	5.00	4.79	3,495,248
2019-08-09	5.30	5.44	5.30	5.25	1,491,558
2019-08-08	4.98	5.18	4.90	5.04	3,963,699
2019-08-07	3.75	4.98	3.75	4.88	3,262,094
2019-08-06	3.80	3.88	3.80	3.88	122,361
2019-08-05	4.00	4.00	4.00	3.80	513,875
2019-08-02	3.51	3.51	3.51	3.75	159,433
2019-08-01	3.74	3.74	3.50	3.80	334,501
2019-07-31	3.80	3.80	3.80	3.80	135,599
2019-07-30	3.60	3.60	3.60	3.80	662,794
2019-07-29	3.74	3.74	3.74	3.75	450,644
2019-07-26	3.70	3.70	3.70	3.75	1,710,369
2019-07-25	3.50	3.70	3.22	3.73	2,551,948
2019-07-24	4.11	4.11	3.70	3.80	4,765,085
2019-07-23	6.10	6.10	4.20	4.35	9,766,140
2019-07-22	6.30	6.32	6.10	6.25	1,693,234
2019-07-19	6.60	6.60	6.60	6.41	495,909
2019-07-18	6.70	6.70	6.50	6.35	1,167,471
2019-07-17	7.06	7.06	6.70	6.75	1,086,829
2019-07-16	6.80	7.00	6.60	6.75	433,012
2019-07-15	6.90	7.00	6.60	6.50	1,844,927
2019-07-12	7.00	7.00	6.80	7.05	1,089,343
2019-07-11	7.05	7.15	7.05	7.15	1,810,989
2019-07-10	7.16	7.16	7.16	7.05	752,613
2019-07-09	7.13	7.16	7.13	7.16	522,149
2019-07-08	6.90	7.28	6.90	7.13	544,695
2019-07-05	6.92	6.94	6.92	7.00	1,885,131
2019-07-04	7.00	7.10	7.00	7.10	517,396
2019-07-03	6.96	6.96	6.94	7.00	729,993
2019-07-02	7.00	7.42	6.92	7.06	875,928
2019-06-28	7.28	7.70	6.70	6.64	4,879,331
2019-06-27	7.14	7.14	6.74	7.04	1,113,584
2019-06-26	6.48	7.00	6.30	6.86	4,054,982
2019-06-25	6.00	6.20	5.64	6.20	1,795,507
2019-06-24	8.00	8.00	5.50	5.15	7,418,668
2019-06-21	7.36	7.80	7.30	7.18	4,546,465
2019-06-20	6.78	7.22	6.78	7.18	5,911,023
2019-06-19	5.50	6.60	5.40	6.65	9,118,026
2019-06-18	4.91	5.38	4.90	5.36	2,797,991
2019-06-17	4.85	5.44	4.85	5.20	3,674,402
2019-06-14	4.26	4.65	4.26	4.70	3,807,996
2019-06-13	4.50	4.75	4.25	4.53	4,722,302
2019-06-12	4.31	4.31	3.80	4.13	3,561,988
2019-06-11	4.39	4.50	4.24	4.40	3,929,958
2019-06-10	4.24	4.24	3.85	4.08	2,391,207
2019-06-07	3.71	4.00	3.71	4.08	2,735,606
2019-06-06	3.66	3.66	3.66	3.68	1,211,145
2019-06-05	3.80	3.80	3.60	3.64	891,080
2019-06-04	3.66	3.75	3.55	3.75	6,132,369
2019-05-31	3.60	3.60	3.50	3.38	1,652,377
2019-05-30	3.50	3.50	3.35	3.38	4,014,078
2019-05-29	3.35	3.35	3.25	3.38	1,710,652
2019-05-28	3.40	3.43	3.40	3.43	385,594
2019-05-24	3.40	3.40	3.40	3.35	1,882,594
2019-05-23	3.41	3.41	3.40	3.53	1,380,601
2019-05-22	3.30	3.30	3.30	3.51	2,140,419
2019-05-21	3.45	3.45	3.40	3.35	1,138,913
2019-05-20	3.40	3.49	3.35	3.48	1,328,928
2019-05-17	3.42	3.43	3.42	3.43	75,324
2019-05-16	3.49	3.49	3.49	3.42	726,165
2019-05-15	3.49	3.49	3.38	3.42	3,203,032
2019-05-14	3.80	3.80	3.35	3.60	2,348,932
2019-05-13	3.60	3.74	3.60	3.63	2,729,862
2019-05-10	3.20	3.20	3.20	3.30	2,076,265
2019-05-09	3.15	3.15	3.15	3.20	2,029,103
2019-05-08	3.60	3.60	3.20	3.20	4,699,832
2019-05-07	3.13	3.13	3.13	3.13	330,698
2019-05-03	3.13	3.13	3.13	3.13	513,487
2019-05-02	3.15	3.15	3.01	3.13	641,372
2019-05-01	3.05	3.15	3.05	3.13	1,007,138
2019-04-30	3.15	3.15	3.15	3.20	1,037,169
2019-04-29	3.30	3.30	3.25	3.20	558,205
2019-04-26	3.50	3.50	3.50	3.35	3,025,552
2019-04-25	3.34	3.34	3.34	3.30	1,258,473
2019-04-24	3.47	3.47	3.47	3.47	303,699
2019-04-23	3.20	3.20	3.20	3.47	48,837

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768