Rockhopper Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-23	13.60	13.60	13.25	13.60	645,519
2024-04-22	13.50	13.50	13.50	13.38	451,768
2024-04-19	13.75	13.75	13.60	13.38	596,486
2024-04-18	13.75	13.75	13.15	13.45	478,876
2024-04-17	13.25	13.25	13.25	13.48	570,992
2024-04-16	13.60	13.60	13.45	13.45	1,111,972
2024-04-15	13.70	13.90	13.70	13.43	307,857
2024-04-12	13.75	13.75	13.45	13.75	467,931
2024-04-11	13.05	13.90	13.05	13.48	774,816
2024-04-10	13.00	13.90	13.00	13.90	1,321,948
2024-04-09	13.70	13.75	13.05	13.48	749,084
2024-04-08	12.70	13.00	12.70	13.03	1,281,601
2024-04-05	12.00	12.50	12.00	12.75	476,908
2024-04-04	12.25	12.85	12.05	12.73	337,731
2024-04-03	13.00	13.00	12.10	12.20	758,574
2024-04-02	12.35	13.00	12.35	12.53	1,491,777
2024-04-01	12.83	12.83	12.83	12.83	0
2024-03-29	12.83	12.83	12.83	12.83	0
2024-03-28	13.00	13.00	12.70	12.83	1,339,061
2024-03-27	12.65	12.65	12.65	13.05	121,860
2024-03-26	12.65	13.20	12.65	12.83	510,176
2024-03-25	12.35	12.70	12.35	12.80	429,069
2024-03-22	13.00	13.20	13.00	12.90	499,567
2024-03-21	13.20	13.20	12.80	12.83	852,267
2024-03-20	13.20	13.20	12.40	12.98	690,695
2024-03-19	13.20	13.20	13.05	12.88	666,696
2024-03-18	13.00	13.65	13.00	13.23	848,804
2024-03-15	13.00	13.00	13.00	13.03	325,127
2024-03-14	12.95	13.00	12.70	13.25	1,088,571
2024-03-13	13.50	13.50	13.00	13.00	643,253
2024-03-12	13.05	13.10	12.70	12.90	911,539
2024-03-11	13.70	13.70	13.25	13.25	815,586
2024-03-08	12.80	13.95	12.80	13.20	401,514
2024-03-07	13.40	13.50	13.00	13.43	776,982
2024-03-06	13.35	13.50	12.65	13.43	1,029,911
2024-03-05	13.50	14.00	13.05	13.35	3,503,920
2024-03-04	12.00	13.30	11.90	13.15	3,391,801
2024-03-01	11.30	11.85	11.30	11.80	846,467
2024-02-29	11.15	11.75	11.15	11.53	850,223
2024-02-28	11.25	11.40	11.10	11.33	683,296
2024-02-27	11.50	11.50	11.50	11.40	337,014
2024-02-26	11.75	11.75	11.10	11.45	355,533
2024-02-23	11.60	11.75	11.40	11.50	1,724,602
2024-02-22	11.20	11.60	11.20	11.40	793,684
2024-02-21	11.30	11.30	10.85	11.15	451,292
2024-02-20	11.40	11.40	11.00	11.10	943,421
2024-02-19	11.60	11.60	10.90	11.15	869,644
2024-02-16	11.50	11.50	11.10	11.28	281,493
2024-02-15	11.15	11.50	11.10	11.30	536,692
2024-02-14	11.55	11.55	10.90	11.10	340,825
2024-02-13	11.50	11.55	11.00	11.45	651,889
2024-02-12	11.50	11.75	11.10	11.33	582,780
2024-02-09	11.50	11.70	11.30	11.55	282,300
2024-02-08	11.60	11.60	11.50	11.40	766,521
2024-02-07	11.25	11.70	11.20	11.23	524,456
2024-02-06	11.00	11.20	11.00	11.00	292,083
2024-02-05	11.15	11.75	11.00	11.40	926,116
2024-02-02	11.25	11.45	11.00	11.10	737,597
2024-02-01	11.20	11.20	11.20	11.20	32,569
2024-01-31	11.50	11.50	11.10	11.10	245,307
2024-01-30	11.20	11.35	11.00	11.05	293,399
2024-01-29	11.35	11.40	11.25	11.25	790,185
2024-01-26	11.45	11.50	11.25	11.30	725,113
2024-01-25	11.20	11.55	11.05	11.05	343,477
2024-01-24	11.25	11.65	10.95	11.35	1,613,753
2024-01-23	11.10	11.35	10.75	11.13	855,295
2024-01-22	10.50	11.45	10.30	11.00	3,431,715
2024-01-19	10.55	10.55	10.10	10.33	280,825
2024-01-18	10.10	10.50	10.05	10.30	248,302
2024-01-17	10.70	10.70	10.40	10.40	461,250
2024-01-16	10.75	10.75	10.25	10.55	1,449,704
2024-01-15	10.45	10.65	10.40	10.55	168,742
2024-01-12	10.70	10.70	10.45	10.45	526,414
2024-01-11	11.05	11.10	10.65	10.70	1,580,948
2024-01-10	10.55	11.00	10.55	11.00	633,068
2024-01-09	10.45	10.70	10.45	10.80	395,314
2024-01-08	10.20	10.35	10.20	10.70	544,193
2024-01-05	10.25	10.60	10.25	10.73	564,375
2024-01-04	11.20	11.20	10.40	10.40	756,420
2024-01-03	10.65	10.65	10.65	10.95	366,346
2024-01-02	10.55	11.10	10.55	10.95	240,225
2024-01-01	11.15	11.15	11.15	11.15	0
2023-12-29	10.55	11.00	10.55	11.15	200,430
2023-12-28	10.35	10.75	10.25	10.45	983,824
2023-12-27	10.75	11.35	10.15	10.50	804,579
2023-12-26	10.75	10.75	10.75	10.75	0
2023-12-25	10.75	10.75	10.75	10.75	0
2023-12-22	10.80	11.20	10.50	10.75	357,262
2023-12-21	11.20	11.20	10.50	10.60	1,789,840
2023-12-20	10.95	11.95	10.05	10.95	1,479,187
2023-12-19	10.15	10.95	10.00	10.53	703,387
2023-12-18	10.85	10.85	10.15	10.30	372,545
2023-12-15	10.95	10.95	10.20	10.58	231,357
2023-12-14	10.40	11.40	10.20	10.50	181,629
2023-12-13	10.55	10.55	10.20	10.88	1,295,387
2023-12-12	11.50	11.70	11.00	10.83	814,345
2023-12-11	11.50	11.50	11.50	11.75	226,282
2023-12-08	11.55	11.70	11.50	11.53	639,940
2023-12-07	11.40	11.40	11.05	11.23	176,294
2023-12-06	11.00	11.35	11.00	11.18	579,265
2023-12-05	11.05	11.35	11.05	11.55	119,963
2023-12-04	11.25	11.25	11.00	11.00	115,099
2023-12-01	11.60	11.60	11.45	11.68	147,063
2023-11-30	11.35	11.85	11.35	11.65	206,927
2023-11-29	11.95	11.95	11.95	11.68	174,230
2023-11-28	11.00	11.45	11.00	11.70	293,877
2023-11-27	11.95	11.95	11.95	11.30	41,085
2023-11-24	10.55	11.60	10.55	11.38	213,578
2023-11-23	10.75	10.85	10.55	10.83	415,769
2023-11-22	11.05	11.40	10.60	11.00	655,848
2023-11-21	12.00	12.00	11.40	11.45	872,497
2023-11-20	12.00	12.35	11.90	12.15	593,429
2023-11-17	11.50	12.00	11.50	11.98	203,954
2023-11-16	11.75	12.35	11.75	11.95	374,882
2023-11-15	11.65	11.65	11.65	11.65	442,189
2023-11-14	12.50	12.50	11.70	11.70	876,123
2023-11-13	12.25	12.50	12.25	12.58	394,326
2023-11-10	12.30	12.30	12.25	12.30	941,315
2023-11-09	12.75	13.15	12.30	12.55	118,625
2023-11-08	12.25	12.55	12.25	12.85	219,351
2023-11-07	12.15	12.95	12.15	12.58	328,557
2023-11-06	12.80	12.95	12.15	12.73	1,078,417
2023-11-03	12.60	13.35	12.60	13.08	211,381
2023-11-02	12.90	12.95	12.60	12.60	1,138,193
2023-11-01	12.90	12.95	12.60	12.90	310,783
2023-10-31	12.95	13.00	12.95	12.83	1,118,601
2023-10-30	12.15	12.70	12.15	12.80	99,121
2023-10-27	13.15	13.45	13.15	12.80	1,288,190
2023-10-26	12.05	13.25	12.00	12.60	174,303
2023-10-25	12.40	12.60	12.40	12.93	314,859
2023-10-24	12.00	13.00	12.00	12.50	227,388
2023-10-23	12.85	12.85	12.55	12.68	465,914
2023-10-20	13.00	13.00	12.80	12.80	158,538
2023-10-19	12.50	12.50	12.50	12.50	177,892
2023-10-18	12.15	12.60	12.15	12.50	443,080
2023-10-17	13.45	13.45	12.40	12.40	510,527
2023-10-16	13.80	13.80	13.45	13.25	874,148
2023-10-13	13.95	14.00	13.95	13.50	1,986,101
2023-10-12	13.00	13.00	13.00	13.00	1,072,503
2023-10-11	13.20	13.20	13.00	12.98	144,245
2023-10-10	13.50	13.50	12.80	13.18	697,070
2023-10-09	12.80	13.50	12.70	13.00	286,312
2023-10-06	12.40	13.00	12.40	13.00	163,585
2023-10-05	12.50	12.80	12.50	12.70	539,971
2023-10-04	12.40	12.60	12.40	12.50	423,675
2023-10-03	13.00	13.00	12.90	12.90	121,194
2023-10-02	13.00	13.25	13.00	13.00	1,810,607
2023-09-29	12.90	13.10	12.45	13.35	1,314,628
2023-09-28	12.55	12.95	12.55	12.73	859,713
2023-09-27	12.30	12.55	12.15	12.48	209,911
2023-09-26	12.30	12.30	12.30	12.35	297,195
2023-09-25	12.20	12.45	11.95	12.20	310,017
2023-09-22	11.60	12.15	11.55	12.15	870,897
2023-09-21	12.10	12.10	11.70	11.78	1,043,033
2023-09-20	12.10	12.65	12.10	12.15	1,180,502
2023-09-19	12.10	12.75	12.10	12.48	265,627
2023-09-18	12.35	12.35	11.95	12.45	529,260
2023-09-15	12.25	12.25	12.10	12.55	243,816
2023-09-14	12.50	12.65	12.05	13.13	238,357
2023-09-13	11.85	12.50	11.85	12.33	786,441
2023-09-12	11.85	11.85	11.80	11.80	305,804
2023-09-11	12.40	12.65	12.30	12.13	504,020
2023-09-08	12.00	12.30	12.00	12.15	349,420
2023-09-07	12.50	12.50	11.60	11.80	733,904
2023-09-06	11.80	12.25	11.55	11.93	347,616
2023-09-05	11.70	11.70	11.68	11.68	659,433
2023-09-04	11.50	11.80	11.50	11.70	441,392
2023-09-01	11.70	11.80	11.45	11.60	555,106
2023-08-31	11.80	11.80	11.40	11.40	432,777
2023-08-30	12.05	12.05	11.70	11.65	572,084
2023-08-29	11.95	12.05	11.55	11.78	638,519
2023-08-28	11.80	11.80	11.80	11.80	0
2023-08-25	12.35	12.35	11.60	11.80	348,586
2023-08-24	12.00	12.00	11.80	12.05	414,488
2023-08-23	11.55	12.25	11.50	11.70	333,981
2023-08-22	12.10	12.10	11.50	11.88	229,367
2023-08-21	11.95	11.95	11.70	12.18	1,041,671
2023-08-18	12.05	12.10	12.00	12.43	128,504
2023-08-17	12.30	12.50	12.30	12.35	593,825
2023-08-16	12.90	12.90	12.80	12.80	229,214
2023-08-15	12.75	12.75	12.10	12.60	432,101
2023-08-14	12.50	12.50	12.50	12.65	277,500
2023-08-11	13.50	13.50	12.45	12.50	735,878
2023-08-10	12.95	13.50	12.75	13.50	849,966
2023-08-09	13.40	13.40	12.00	12.85	430,931
2023-08-08	13.30	13.50	12.55	13.50	217,310
2023-08-07	13.50	13.50	13.25	13.10	539,313
2023-08-04	12.55	12.95	12.55	13.15	548,932
2023-08-03	12.65	12.65	12.45	12.63	85,733
2023-08-02	12.00	12.80	12.00	12.65	630,310
2023-08-01	12.25	12.25	12.00	12.23	350,886
2023-07-31	12.00	12.20	11.70	12.00	1,317,542
2023-07-28	12.80	12.80	12.25	12.25	390,809
2023-07-27	12.65	12.65	12.65	12.65	275,970
2023-07-26	12.00	12.30	12.00	12.30	426,784
2023-07-25	13.25	13.25	12.05	12.05	582,083
2023-07-24	13.15	13.15	12.10	12.65	375,084
2023-07-21	12.90	13.00	12.30	12.85	554,126
2023-07-20	12.70	12.70	12.60	12.60	307,984
2023-07-19	12.50	12.50	12.30	12.70	945,006
2023-07-18	13.50	13.50	12.30	12.83	412,334
2023-07-17	13.45	13.45	12.75	12.75	644,822
2023-07-14	12.80	13.45	12.80	13.00	176,937
2023-07-13	13.00	13.35	12.80	13.00	536,902
2023-07-12	13.90	13.90	12.75	13.00	847,987
2023-07-11	13.95	13.95	13.00	13.00	459,235
2023-07-10	13.85	13.85	12.75	13.33	225,220
2023-07-07	13.95	13.95	12.75	12.75	167,172
2023-07-06	13.40	13.45	12.95	12.95	377,022
2023-07-05	13.40	13.50	12.85	13.40	540,073
2023-07-04	13.50	13.50	13.00	13.40	529,287
2023-07-03	13.50	13.50	13.30	13.30	374,471
2023-06-30	13.45	13.45	12.55	13.00	272,714
2023-06-29	13.20	13.45	12.80	13.10	1,256,314
2023-06-28	13.20	13.20	13.10	12.95	228,534
2023-06-27	12.30	13.10	12.30	12.88	731,288
2023-06-26	12.40	13.00	12.35	12.95	516,029
2023-06-23	12.25	12.40	12.25	12.35	1,078,605
2023-06-22	12.25	12.40	12.25	12.30	922,886
2023-06-21	12.50	12.95	12.25	12.60	483,762
2023-06-20	12.50	13.00	12.50	12.50	1,252,450
2023-06-19	13.00	13.25	12.50	12.50	783,753
2023-06-16	13.25	13.25	13.00	12.78	739,123
2023-06-15	13.25	13.50	12.70	13.00	405,726
2023-06-14	13.00	13.25	12.75	13.28	382,745
2023-06-13	13.45	13.50	13.45	13.50	313,885
2023-06-12	13.50	13.50	13.10	13.30	283,229
2023-06-09	13.65	13.65	13.50	13.38	656,654
2023-06-08	14.00	14.00	13.55	13.55	1,350,079
2023-06-07	13.75	13.75	13.55	13.65	571,891
2023-06-06	13.30	14.00	13.30	13.75	770,408
2023-06-05	14.20	14.20	13.60	13.83	341,113
2023-06-02	14.25	14.25	14.25	14.25	228,722
2023-06-01	14.30	14.30	14.05	14.15	385,433
2023-05-31	13.05	14.00	13.05	14.00	737,075
2023-05-30	14.25	14.25	14.00	14.05	1,356,891
2023-05-29	14.35	14.35	14.35	14.35	0
2023-05-26	14.00	14.35	14.00	14.35	1,263,008
2023-05-25	14.90	14.90	14.80	14.80	264,569
2023-05-24	13.50	14.30	13.50	14.30	643,261
2023-05-23	14.45	14.45	13.55	13.85	730,308
2023-05-22	14.35	14.35	14.30	14.30	892,978
2023-05-19	14.00	15.00	14.00	14.50	2,659,323
2023-05-18	13.50	14.80	13.50	14.80	1,695,984
2023-05-17	13.80	14.00	13.50	13.75	475,852
2023-05-16	13.30	14.00	13.30	14.00	981,917
2023-05-15	13.20	13.50	13.05	13.15	1,724,754
2023-05-12	13.50	13.50	13.20	13.20	979,408
2023-05-11	13.60	14.00	13.00	14.00	571,263
2023-05-10	13.80	14.00	13.50	13.60	554,086
2023-05-09	14.00	14.00	13.10	13.50	484,182
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	13.15	14.00	13.10	14.00	549,185
2023-05-04	14.75	14.75	13.50	13.60	582,048
2023-05-03	14.00	14.50	13.80	13.85	2,137,401
2023-05-02	12.45	13.70	12.45	13.50	3,117,071
2023-05-01	12.45	12.45	12.45	12.45	0
2023-04-28	12.25	12.45	11.55	12.45	1,365,422
2023-04-27	11.50	12.50	11.50	12.30	676,283
2023-04-26	12.05	12.30	11.75	12.10	1,567,213
2023-04-25	11.55	12.05	11.50	12.68	2,713,609
2023-04-24	11.40	12.50	11.40	12.50	555,537
2023-04-21	11.75	11.75	11.05	11.70	551,020
2023-04-20	12.00	12.00	11.30	11.95	137,362
2023-04-19	11.50	11.75	11.20	11.60	2,374,666
2023-04-18	11.10	11.10	11.10	11.10	103,529
2023-04-17	11.00	11.20	10.90	11.15	684,821
2023-04-14	10.85	11.25	10.75	10.88	559,222
2023-04-13	11.00	11.10	10.75	10.75	2,110,830
2023-04-12	11.40	11.70	11.30	11.50	1,658,813
2023-04-11	10.95	11.35	10.60	11.38	1,595,707
2023-04-10	10.73	10.73	10.73	10.73	0
2023-04-07	10.73	10.73	10.73	10.73	0
2023-04-06	10.95	10.95	10.50	10.73	1,132,892
2023-04-05	10.20	10.30	9.80	10.11	1,918,197
2023-04-04	10.10	10.80	10.10	10.50	593,680
2023-04-03	11.45	11.45	11.45	10.53	181,932
2023-03-31	10.15	10.40	10.10	10.45	635,022
2023-03-30	10.65	11.00	10.15	10.73	1,968,096
2023-03-29	10.50	10.50	10.50	10.78	283,547
2023-03-28	11.00	11.25	10.95	10.95	629,507
2023-03-27	11.15	11.15	10.95	11.38	426,505
2023-03-24	10.85	11.15	10.00	11.15	566,472
2023-03-23	10.30	10.40	10.10	10.90	1,003,179
2023-03-22	10.50	10.60	10.45	10.55	534,519
2023-03-21	10.85	11.00	10.50	11.13	851,739
2023-03-20	11.00	11.10	10.55	11.25	445,679
2023-03-17	10.75	11.00	10.70	11.00	568,725
2023-03-16	10.00	10.75	10.00	10.85	627,814
2023-03-15	11.15	11.40	10.05	10.53	1,981,832
2023-03-14	12.00	12.00	11.25	11.25	2,035,752
2023-03-13	12.45	13.10	11.60	11.43	8,627,348
2023-03-10	11.50	12.00	10.60	11.80	2,801,380
2023-03-09	10.50	11.40	10.50	11.00	1,983,518
2023-03-08	10.90	10.90	10.00	10.45	1,322,587
2023-03-07	10.10	10.70	10.10	10.60	1,828,938
2023-03-06	10.50	10.50	9.84	10.02	1,557,187
2023-03-03	9.90	10.20	9.72	10.00	1,030,163
2023-03-02	9.80	10.00	9.80	9.95	853,249
2023-03-01	9.80	10.10	9.80	9.66	914,650
2023-02-28	9.90	10.05	9.60	9.96	2,886,664
2023-02-27	10.00	10.00	9.50	9.74	433,288
2023-02-24	9.70	9.80	9.50	9.68	173,326
2023-02-23	9.50	9.82	9.40	9.70	1,725,827
2023-02-22	9.36	9.36	9.36	9.36	143,499
2023-02-21	9.43	9.43	9.41	9.41	247,755
2023-02-20	9.20	9.82	9.20	9.43	137,970
2023-02-17	9.26	9.26	9.10	9.30	108,258
2023-02-16	9.49	9.49	9.49	9.43	486,363
2023-02-15	9.16	9.16	9.16	9.49	54,337
2023-02-14	9.26	9.26	9.20	9.50	1,139,583
2023-02-13	9.16	9.86	9.16	9.48	379,883
2023-02-10	9.50	9.50	9.50	9.48	235,509
2023-02-09	9.16	9.16	9.16	9.33	290,247
2023-02-08	9.32	9.40	9.14	9.32	568,741
2023-02-07	9.50	9.50	9.28	9.31	160,905
2023-02-06	9.50	9.50	9.50	9.31	89,584
2023-02-03	9.02	9.50	9.02	9.28	536,703
2023-02-02	9.30	9.48	9.02	9.24	804,136
2023-02-01	9.02	9.40	9.00	9.24	507,351
2023-01-31	9.50	9.50	9.50	9.44	126,948
2023-01-30	9.28	9.50	9.28	9.39	416,027
2023-01-27	9.02	9.50	9.02	9.30	549,259
2023-01-26	8.52	9.48	8.52	9.24	665,596
2023-01-25	9.08	9.20	8.50	8.89	745,408
2023-01-24	8.72	8.72	8.72	9.00	367,180
2023-01-23	9.00	9.20	8.90	8.90	365,847
2023-01-20	9.10	9.22	9.00	9.24	592,774
2023-01-19	9.42	9.42	9.10	9.20	977,617
2023-01-18	8.90	9.48	8.90	9.20	1,281,527
2023-01-17	9.00	9.48	8.90	9.20	390,723
2023-01-16	9.00	9.20	9.00	9.38	67,345
2023-01-13	9.00	9.00	8.70	9.39	359,538
2023-01-12	9.30	9.30	8.70	9.00	1,337,917
2023-01-11	9.12	9.54	9.12	9.49	911,571
2023-01-10	9.66	9.98	9.08	9.64	392,112
2023-01-09	9.70	9.70	9.02	9.31	102,651
2023-01-06	9.98	9.98	9.98	9.51	177,336
2023-01-05	9.02	9.02	9.02	9.47	294,803
2023-01-04	9.08	9.08	9.08	9.07	97,552
2023-01-03	9.10	9.10	8.96	9.10	261,455
2023-01-02	9.00	9.00	9.00	9.00	0
2022-12-30	8.72	8.72	8.72	9.00	122,984
2022-12-29	8.80	8.90	8.62	8.82	442,940
2022-12-28	8.80	9.20	8.80	8.95	208,780
2022-12-27	9.00	9.00	9.00	9.00	0
2022-12-26	9.00	9.00	9.00	9.00	0
2022-12-23	9.00	9.00	9.00	9.00	395,569
2022-12-22	9.98	9.98	9.00	9.29	176,444
2022-12-21	9.00	9.20	8.80	8.99	395,627
2022-12-20	9.18	9.20	9.10	9.15	304,128
2022-12-19	9.18	9.28	9.18	9.28	240,707
2022-12-16	9.59	9.59	9.59	9.59	125,091
2022-12-15	9.04	9.30	9.04	9.59	194,783
2022-12-14	9.40	9.40	9.40	9.26	103,841
2022-12-13	9.20	9.48	9.20	9.26	316,728
2022-12-12	9.20	9.34	9.10	9.43	628,073
2022-12-09	9.40	9.50	9.26	9.62	675,206
2022-12-08	9.30	9.50	9.30	9.40	134,227
2022-12-07	9.50	9.50	9.16	9.40	1,188,440
2022-12-06	9.52	9.68	9.42	9.46	914,578
2022-12-05	10.00	10.00	9.50	9.70	1,013,999
2022-12-02	9.50	9.50	9.40	9.69	86,305
2022-12-01	9.42	9.42	9.40	9.69	240,307
2022-11-30	9.52	9.78	9.48	9.60	600,923
2022-11-29	10.00	10.10	9.62	9.76	387,023
2022-11-28	9.50	9.50	9.50	9.80	311,225
2022-11-25	9.92	9.92	9.92	9.72	124,411
2022-11-24	9.52	9.82	9.52	9.82	170,493
2022-11-23	10.00	10.00	9.52	9.61	460,003
2022-11-22	10.20	10.20	9.58	9.75	655,907
2022-11-21	9.70	9.70	9.52	9.96	426,015
2022-11-18	9.50	10.00	9.50	9.83	705,040
2022-11-17	9.52	9.52	9.50	9.75	893,130
2022-11-16	9.50	9.50	9.50	9.80	170,522
2022-11-15	10.20	10.20	9.88	9.75	312,865
2022-11-14	10.30	10.30	9.60	9.75	633,626
2022-11-11	10.20	10.20	10.20	10.30	310,865
2022-11-10	9.80	9.80	9.80	9.90	131,696
2022-11-09	9.62	10.10	9.62	9.91	79,533
2022-11-08	10.00	10.05	9.80	9.90	540,565
2022-11-07	10.20	10.20	9.74	9.98	447,419
2022-11-04	9.80	10.20	9.80	10.00	2,198,093
2022-11-03	9.30	9.80	9.12	9.73	1,622,964
2022-11-02	9.60	9.78	9.20	9.30	1,699,682
2022-11-01	9.80	9.98	9.36	9.76	1,635,947
2022-10-31	10.40	11.00	9.00	9.80	9,486,585
2022-10-28	12.25	13.35	12.25	12.95	333,386
2022-10-27	12.95	13.15	12.60	12.60	345,923
2022-10-26	13.05	13.05	12.35	12.90	1,338,396
2022-10-25	13.90	13.90	13.10	13.10	976,514
2022-10-24	13.55	14.00	13.55	14.00	60,890
2022-10-21	13.60	13.85	13.55	13.70	347,292
2022-10-20	14.45	14.45	13.35	13.35	628,693
2022-10-19	14.20	14.20	13.20	13.30	425,106
2022-10-18	14.00	14.00	13.60	14.18	1,106,420
2022-10-17	14.95	14.95	13.90	14.15	774,864
2022-10-14	14.45	14.50	14.00	14.00	886,837
2022-10-13	14.30	14.50	14.00	14.00	880,082
2022-10-12	14.30	14.50	14.25	14.35	955,386
2022-10-11	14.85	15.10	14.25	14.60	2,093,053
2022-10-10	15.00	15.00	14.55	14.90	2,477,970
2022-10-07	13.65	15.00	13.65	14.95	5,589,308
2022-10-06	13.95	14.00	13.35	13.83	535,734
2022-10-05	13.60	13.80	13.35	13.70	737,985
2022-10-04	13.40	13.65	13.35	13.63	1,357,239
2022-10-03	12.50	13.45	12.50	13.20	1,444,598
2022-09-30	13.00	13.00	12.30	12.80	1,740,678
2022-09-29	12.85	12.95	12.25	12.40	1,643,237
2022-09-28	13.50	13.50	12.15	13.00	1,660,519
2022-09-27	13.90	14.20	13.50	13.80	830,040
2022-09-26	14.85	14.85	13.55	14.00	1,029,025
2022-09-23	14.00	14.90	13.85	14.45	3,683,247
2022-09-22	14.00	14.45	14.00	14.00	671,647
2022-09-21	14.00	14.75	14.00	14.75	589,734
2022-09-20	14.50	14.70	14.10	14.10	2,072,947
2022-09-19	14.25	14.25	14.25	14.25	0
2022-09-16	14.95	14.95	14.20	14.25	304,723
2022-09-15	14.50	14.90	14.20	14.90	1,247,038
2022-09-14	14.00	14.90	13.80	14.90	1,321,791
2022-09-13	15.40	15.40	14.30	14.50	2,256,443
2022-09-12	15.00	15.50	14.85	15.00	3,335,035
2022-09-09	14.35	15.00	14.15	14.70	3,420,133
2022-09-08	14.00	14.65	13.30	14.00	1,174,727
2022-09-07	13.75	15.00	13.60	13.60	1,487,024
2022-09-06	13.65	14.50	13.35	13.80	2,106,537
2022-09-05	12.20	14.40	12.20	14.05	4,156,011
2022-09-02	12.50	12.90	12.05	12.65	3,067,223
2022-09-01	12.50	13.00	12.50	13.00	2,189,811
2022-08-31	14.00	14.00	12.50	12.90	4,412,785
2022-08-30	14.30	14.80	13.90	14.00	2,834,289
2022-08-29	14.10	14.10	14.10	14.10	0
2022-08-26	15.10	15.45	13.90	14.10	4,634,978
2022-08-25	13.70	16.10	13.70	14.90	13,980,522
2022-08-24	8.78	20.00	8.78	15.00	39,058,767
2022-08-23	8.70	8.72	8.60	8.42	191,860
2022-08-22	8.60	8.98	8.60	8.75	265,624
2022-08-19	8.60	8.60	8.60	8.75	403,733
2022-08-18	9.50	9.50	8.60	8.85	372,643
2022-08-17	9.20	9.20	8.50	8.81	690,625
2022-08-16	8.88	9.50	8.38	8.86	1,638,802
2022-08-15	8.24	9.20	8.24	8.70	1,315,838
2022-08-12	8.50	8.80	8.22	8.46	803,311
2022-08-11	8.20	8.48	7.52	8.20	1,017,137
2022-08-10	9.00	9.00	7.76	7.80	864,797
2022-08-09	9.00	9.00	8.60	8.75	1,400,206
2022-08-08	8.52	9.22	8.52	9.10	1,655,099
2022-08-05	9.10	9.10	8.30	8.65	2,008,029
2022-08-04	8.46	9.22	8.46	8.45	3,544,959
2022-08-03	7.98	8.98	7.98	8.45	1,128,837
2022-08-02	8.00	8.40	8.00	8.20	1,708,645
2022-08-01	7.02	8.10	7.02	8.01	1,090,065
2022-07-29	7.80	7.98	7.60	7.79	421,463
2022-07-28	7.60	8.00	7.42	7.48	831,241
2022-07-27	7.54	7.98	7.40	7.65	664,942
2022-07-26	7.58	7.90	7.30	7.43	1,672,770
2022-07-25	7.22	7.50	7.00	7.13	2,609,669
2022-07-22	6.72	7.38	6.72	6.85	201,669
2022-07-21	6.90	6.90	6.60	6.79	109,770
2022-07-20	7.46	7.46	6.72	6.73	382,909
2022-07-19	6.90	6.94	6.90	6.79	76,592
2022-07-18	7.48	7.48	6.52	6.70	266,808
2022-07-15	6.82	6.82	6.82	6.92	142,666
2022-07-14	6.62	6.64	6.50	6.74	601,106
2022-07-13	6.56	6.70	6.54	7.04	494,900
2022-07-12	7.06	7.11	7.06	7.11	442,772
2022-07-11	7.15	7.15	7.06	7.06	241,581
2022-07-08	6.84	7.48	6.84	7.15	375,292
2022-07-07	7.00	7.00	7.00	6.80	439,175
2022-07-06	6.86	7.00	6.70	6.86	647,354
2022-07-05	7.14	7.14	7.00	6.90	1,247,222
2022-07-04	7.36	7.36	7.34	6.95	123,088
2022-07-01	6.64	6.80	6.52	6.63	666,452
2022-06-30	6.64	7.00	6.64	6.80	250,338
2022-06-29	7.00	7.00	6.62	7.10	824,999
2022-06-28	6.94	7.04	6.86	6.89	1,841,105
2022-06-27	7.10	7.10	6.62	7.17	1,382,955
2022-06-24	7.00	7.48	7.00	7.08	295,770
2022-06-23	7.20	7.20	6.92	7.11	1,164,360
2022-06-22	7.00	7.20	7.00	7.46	920,540
2022-06-21	7.06	7.22	6.90	7.20	389,149
2022-06-20	7.00	7.16	7.00	7.50	864,402
2022-06-17	7.30	7.30	7.20	7.20	1,934,100
2022-06-16	6.98	7.30	6.94	7.25	3,580,777
2022-06-15	8.38	8.38	8.38	7.96	116,157
2022-06-14	8.00	8.48	8.00	8.00	526,402
2022-06-13	7.76	7.76	7.76	7.91	443,703
2022-06-10	7.75	7.95	7.75	7.95	464,635
2022-06-09	8.14	8.14	8.14	7.75	820,514
2022-06-08	8.02	8.10	7.80	7.95	788,820
2022-06-07	7.54	7.54	7.54	8.10	150,731
2022-06-06	8.00	8.40	8.00	8.03	1,207,665
2022-06-03	7.90	7.90	7.90	7.90	0
2022-06-02	7.90	7.90	7.90	7.90	0
2022-06-01	7.90	7.90	7.90	7.90	236,091
2022-05-31	8.38	8.38	8.10	7.90	675,713
2022-05-30	7.66	7.66	7.66	7.89	455,867
2022-05-27	7.72	7.72	7.70	7.85	614,564
2022-05-26	8.08	8.16	8.02	7.86	925,639
2022-05-25	8.20	8.20	7.92	7.92	399,645
2022-05-24	8.30	8.32	8.20	8.20	253,303
2022-05-23	8.00	8.22	8.00	8.21	529,720
2022-05-20	8.40	8.40	8.40	8.35	396,757
2022-05-19	8.90	9.02	8.30	8.20	3,338,305
2022-05-18	8.40	9.38	8.40	8.50	2,631,458
2022-05-17	7.54	8.28	7.54	8.19	578,269
2022-05-16	8.40	8.40	7.70	8.00	2,067,793
2022-05-13	8.28	8.46	8.20	8.20	808,200
2022-05-12	8.00	8.00	7.98	8.02	1,055,667
2022-05-11	8.04	8.48	8.00	7.88	923,330
2022-05-10	8.10	8.22	8.10	8.52	222,706
2022-05-09	8.12	8.12	8.12	8.30	422,201
2022-05-06	8.74	8.74	8.50	8.54	329,373
2022-05-05	9.05	9.05	8.75	8.75	284,656
2022-05-04	9.46	9.46	8.82	9.05	920,413
2022-05-03	8.88	9.00	8.82	8.82	1,524,875
2022-05-02	8.50	8.50	8.50	8.50	0
2022-04-29	8.74	8.74	8.40	8.50	615,392
2022-04-28	8.96	8.96	8.96	8.72	409,547
2022-04-27	8.80	8.80	8.80	8.76	558,984
2022-04-26	8.80	8.80	8.58	8.65	765,961
2022-04-25	8.98	8.98	8.10	8.64	1,225,740
2022-04-22	8.96	8.96	8.48	8.60	1,326,377
2022-04-21	9.00	9.00	9.00	8.76	750,029
2022-04-20	8.96	8.96	8.50	8.65	1,954,331
2022-04-19	9.78	11.00	8.64	8.98	8,127,871
2022-04-18	9.39	9.39	9.39	9.39	0
2022-04-15	9.39	9.39	9.39	9.39	0
2022-04-14	9.02	9.50	9.02	9.39	401,741
2022-04-13	9.60	9.60	9.60	9.48	215,071
2022-04-12	9.46	9.46	9.46	9.38	397,581
2022-04-11	8.56	9.48	8.56	9.00	531,054
2022-04-08	9.50	9.50	8.50	8.50	310,519
2022-04-07	9.48	9.48	8.98	9.25	338,195
2022-04-06	9.14	9.22	8.58	9.10	2,050,580
2022-04-05	9.12	9.50	9.12	8.90	363,958
2022-04-04	8.87	9.00	8.87	9.00	98,716
2022-04-01	8.96	9.80	8.70	8.87	1,999,882
2022-03-31	8.02	8.55	8.02	8.66	678,959
2022-03-30	8.50	8.51	8.25	8.55	1,283,004
2022-03-29	9.00	9.10	8.50	8.80	398,884
2022-03-28	9.00	9.00	9.00	9.33	12,208,944
2022-03-25	9.12	9.29	9.00	9.10	500,162
2022-03-24	9.40	9.50	9.40	9.25	411,255
2022-03-23	9.41	9.41	9.00	9.36	736,354
2022-03-22	9.99	9.99	9.99	9.48	232,477
2022-03-21	9.49	9.49	9.49	9.35	300,819
2022-03-18	8.98	10.00	8.83	10.00	361,174
2022-03-17	9.50	9.50	9.50	9.23	219,200
2022-03-16	9.21	9.21	8.82	9.11	431,008
2022-03-15	9.55	9.80	9.00	9.00	1,104,381
2022-03-14	10.06	10.06	9.49	9.39	719,923
2022-03-11	10.15	10.15	9.80	9.80	1,040,910
2022-03-10	9.16	10.20	9.16	10.15	1,413,661
2022-03-09	9.50	10.40	9.40	9.40	2,948,390
2022-03-08	9.18	9.50	9.18	9.30	1,091,215
2022-03-07	8.51	8.75	7.71	8.78	1,867,623
2022-03-04	8.30	8.50	8.30	8.51	475,558
2022-03-03	8.65	8.75	8.11	8.56	521,280
2022-03-02	8.89	8.89	8.67	8.68	555,370
2022-03-01	8.43	9.20	8.43	8.76	449,409
2022-02-28	8.01	8.79	8.01	8.65	276,853
2022-02-25	8.67	8.67	8.67	8.65	153,447
2022-02-24	8.50	9.19	8.40	9.00	1,638,592
2022-02-23	8.30	8.94	8.30	8.55	507,876
2022-02-22	8.32	8.32	8.32	8.25	887,274
2022-02-21	8.50	8.50	8.46	8.40	673,381
2022-02-18	8.49	9.10	8.49	9.10	481,491
2022-02-17	8.46	9.00	8.46	9.00	295,598
2022-02-16	8.99	9.09	8.99	8.57	427,045
2022-02-15	8.63	8.70	8.40	8.73	781,950
2022-02-14	8.70	8.70	8.70	8.35	186,504
2022-02-11	8.79	8.80	8.79	8.48	414,096
2022-02-10	8.50	9.30	8.50	8.67	261,205
2022-02-09	8.80	8.80	8.80	8.80	630,317
2022-02-08	8.03	8.03	8.02	8.27	642,220
2022-02-07	8.03	8.27	8.03	8.27	136,567
2022-02-04	9.00	9.00	8.03	8.03	1,130,320
2022-02-03	8.10	8.10	8.01	8.55	347,922
2022-02-02	8.51	8.70	8.35	8.31	1,096,046
2022-02-01	8.50	8.50	8.50	8.65	916,819
2022-01-31	8.61	9.00	8.61	9.00	504,335
2022-01-28	8.70	8.75	8.03	8.63	1,555,557
2022-01-27	8.60	9.00	8.60	8.73	844,632
2022-01-26	8.52	9.16	8.52	8.63	778,598
2022-01-25	9.33	9.33	8.50	8.49	3,888,378
2022-01-24	9.54	10.46	9.02	9.10	2,188,967
2022-01-21	10.40	10.68	10.20	10.60	1,764,680
2022-01-20	9.99	10.38	9.75	10.30	1,279,448
2022-01-19	10.10	10.10	9.55	9.96	525,974
2022-01-18	10.10	10.50	9.96	10.18	1,651,418
2022-01-17	10.00	10.46	9.90	10.10	1,419,186
2022-01-14	9.82	10.40	9.82	10.21	3,735,304
2022-01-13	9.02	9.81	9.02	9.63	1,165,348
2022-01-12	9.49	9.50	9.49	9.43	728,316
2022-01-11	9.59	9.70	9.46	9.70	1,050,040
2022-01-10	9.13	9.99	9.13	9.50	3,347,667
2022-01-07	8.54	9.20	8.54	9.25	865,943
2022-01-06	8.54	9.20	8.54	9.20	597,951
2022-01-05	9.61	9.84	8.85	9.05	2,205,605
2022-01-04	8.75	10.02	8.30	9.50	4,177,495
2022-01-03	8.45	8.45	8.45	8.45	0
2021-12-31	7.60	8.30	7.60	8.45	919,079
2021-12-30	7.50	8.53	7.04	7.75	890,206
2021-12-29	7.30	7.98	7.26	7.82	532,354
2021-12-28	8.30	8.30	8.30	8.30	0
2021-12-27	8.30	8.30	8.30	8.30	0
2021-12-24	8.19	8.39	8.19	8.30	204,856
2021-12-23	7.46	8.20	7.27	8.24	1,225,003
2021-12-22	7.92	8.20	7.71	8.20	2,624,743
2021-12-21	6.27	7.99	6.27	7.70	5,481,913
2021-12-20	6.10	6.44	6.03	6.29	1,138,139
2021-12-17	6.26	6.38	5.81	6.14	2,663,046
2021-12-16	6.80	6.82	6.20	6.51	2,478,080
2021-12-15	7.21	7.73	7.10	7.31	1,145,115
2021-12-14	8.01	8.01	7.40	7.40	3,368,275
2021-12-13	8.25	9.00	7.75	8.19	4,718,957
2021-12-10	7.80	8.54	7.25	8.10	11,731,467
2021-12-09	6.46	7.49	5.70	7.01	8,731,758
2021-12-08	6.00	6.94	6.00	6.21	10,996,991
2021-12-07	4.96	5.20	4.80	5.20	1,403,351
2021-12-06	4.50	5.00	4.50	5.00	1,201,405
2021-12-03	4.70	5.00	4.70	5.19	688,800
2021-12-02	4.70	4.70	4.60	4.73	1,240,180
2021-12-01	4.90	4.90	4.51	5.03	1,907,908
2021-11-30	4.99	4.99	4.90	4.85	674,331
2021-11-29	5.12	5.12	4.84	4.93	867,817
2021-11-26	5.00	5.25	4.60	5.10	960,961
2021-11-25	5.15	5.30	5.00	5.10	602,981
2021-11-24	5.30	5.70	5.30	5.70	614,726
2021-11-23	5.00	5.00	5.00	5.21	459,067
2021-11-22	5.36	5.36	5.22	5.21	620,979
2021-11-19	5.52	5.52	5.22	5.22	219,242
2021-11-18	5.75	5.75	5.20	5.52	1,357,483
2021-11-17	5.74	5.75	5.53	5.63	595,751
2021-11-16	5.74	5.75	5.40	5.62	1,166,678
2021-11-15	5.67	5.90	5.61	5.90	600,389
2021-11-12	5.56	5.56	5.56	5.56	380,325
2021-11-11	5.61	5.61	5.60	5.72	251,787
2021-11-10	5.98	5.98	5.98	5.78	434,483
2021-11-09	5.84	6.00	5.40	6.00	447,332
2021-11-08	5.95	6.10	5.52	5.98	606,817
2021-11-05	5.39	5.68	5.38	5.41	538,562
2021-11-04	5.86	5.86	5.50	5.47	387,959
2021-11-03	5.75	5.87	5.75	5.87	698,217
2021-11-02	5.60	5.60	5.60	5.85	456,154
2021-11-01	5.87	5.88	5.63	5.98	495,161
2021-10-29	5.89	5.89	5.51	5.75	95,071
2021-10-28	6.08	6.08	5.70	5.70	1,147,134
2021-10-27	6.02	6.30	6.01	6.10	1,024,537
2021-10-26	6.20	6.24	6.02	6.02	512,175
2021-10-25	6.34	6.45	6.28	6.45	1,241,702
2021-10-22	6.34	6.50	6.34	6.50	169,157
2021-10-21	6.40	6.41	6.34	6.34	343,321
2021-10-20	6.34	6.70	6.34	6.70	512,529
2021-10-19	6.31	6.86	6.31	6.46	1,198,338
2021-10-18	6.28	6.90	6.28	6.90	929,516
2021-10-15	5.90	6.80	5.90	6.50	1,456,080
2021-10-14	6.50	6.50	6.00	6.20	2,106,859
2021-10-13	5.79	6.00	5.57	5.57	1,404,526
2021-10-12	5.02	5.85	5.02	5.30	1,310,625
2021-10-11	5.03	5.84	5.02	5.41	1,492,988
2021-10-08	5.29	5.69	5.03	5.15	1,517,936
2021-10-07	5.15	5.20	4.98	5.41	550,469
2021-10-06	5.00	5.25	5.00	5.03	1,121,088
2021-10-05	4.81	5.69	4.81	5.45	4,121,865
2021-10-04	5.00	5.00	4.60	4.73	6,857,656
2021-10-01	5.40	5.40	5.00	5.20	6,359,629
2021-09-30	5.51	5.84	5.48	5.50	2,385,584
2021-09-29	5.27	5.79	5.27	5.66	1,345,148
2021-09-28	5.99	5.99	5.50	5.85	2,396,614
2021-09-27	5.80	5.90	5.29	5.71	2,943,882
2021-09-24	6.50	6.50	5.40	5.60	4,152,762
2021-09-23	6.00	6.20	4.50	6.20	21,651,139
2021-09-22	8.08	8.49	8.08	8.49	1,564,040
2021-09-21	7.86	7.90	7.86	7.88	955,463
2021-09-20	8.22	8.22	7.89	8.20	795,890
2021-09-17	8.04	8.04	8.04	8.39	259,162
2021-09-16	8.26	8.26	8.26	8.60	736,278
2021-09-15	8.10	8.70	8.10	8.46	494,268
2021-09-14	8.39	8.50	8.10	8.10	1,069,828
2021-09-13	7.80	8.39	7.80	8.39	612,053
2021-09-10	8.35	8.69	8.00	7.85	1,069,181
2021-09-09	8.48	8.70	8.05	8.53	1,408,047
2021-09-08	8.80	8.80	8.41	8.70	1,080,357
2021-09-07	8.71	8.72	8.41	8.57	398,799
2021-09-06	8.79	8.80	8.41	8.55	1,448,753
2021-09-03	8.75	8.80	8.65	8.70	571,938
2021-09-02	8.78	8.98	8.70	8.75	882,951
2021-09-01	8.89	9.00	8.74	8.91	575,705
2021-08-31	8.73	9.00	8.70	8.90	837,241
2021-08-30	8.86	8.86	8.86	8.86	0
2021-08-27	8.99	9.00	8.66	8.86	610,688
2021-08-26	9.04	9.17	8.50	8.82	350,693
2021-08-25	8.79	9.00	8.71	8.71	910,662
2021-08-24	8.98	9.23	8.90	9.00	878,956
2021-08-23	9.70	9.70	8.75	8.90	801,444
2021-08-20	8.92	9.29	8.80	8.80	1,115,076
2021-08-19	9.54	9.80	9.00	9.55	1,212,228
2021-08-18	10.00	10.00	9.42	9.68	524,325
2021-08-17	9.51	9.90	9.32	9.73	1,127,902
2021-08-16	9.46	9.89	9.45	9.71	1,035,724
2021-08-13	9.62	9.75	9.62	9.75	444,538
2021-08-12	9.58	9.85	9.54	9.62	621,261
2021-08-11	9.85	9.85	9.50	9.75	453,408
2021-08-10	10.16	10.16	9.71	10.15	390,380
2021-08-09	10.16	10.50	10.10	10.50	344,011
2021-08-06	9.57	9.75	9.37	10.10	463,333
2021-08-05	9.80	9.80	9.39	9.98	534,656
2021-08-04	10.00	10.06	9.70	9.79	562,960
2021-08-03	9.70	10.20	9.70	10.09	1,014,346
2021-08-02	10.00	10.00	9.66	9.71	900,277
2021-07-30	10.00	10.00	9.36	9.70	772,342
2021-07-29	9.53	10.00	9.35	9.35	752,881
2021-07-28	9.51	9.51	9.51	9.59	674,314
2021-07-27	9.31	9.80	9.01	9.65	1,492,444
2021-07-26	9.60	10.50	9.20	9.55	4,150,905
2021-07-23	8.83	9.09	8.70	8.70	403,922
2021-07-22	8.99	9.21	8.67	9.21	1,030,848
2021-07-21	9.00	9.00	8.30	8.92	542,421
2021-07-20	8.80	8.80	8.80	8.80	135,265
2021-07-19	9.00	9.00	8.40	8.40	1,193,856
2021-07-16	8.99	9.30	8.92	9.12	912,597
2021-07-15	9.69	9.69	8.91	8.88	492,799
2021-07-14	9.30	9.50	9.30	9.48	770,943
2021-07-13	9.69	9.79	9.69	9.55	157,518
2021-07-12	9.52	9.52	9.32	9.66	375,107
2021-07-09	9.89	9.89	9.62	9.67	296,107
2021-07-08	9.62	10.24	9.40	9.45	1,254,602
2021-07-07	9.71	9.90	9.70	9.89	549,827
2021-07-06	9.50	10.16	9.50	9.91	817,009
2021-07-05	9.70	10.16	9.70	9.70	1,299,795
2021-07-02	9.63	9.89	9.63	9.77	791,107
2021-07-01	10.50	10.50	9.65	10.00	1,408,765
2021-06-30	9.80	10.00	9.40	9.50	933,173
2021-06-29	9.71	9.99	9.70	9.85	1,063,257
2021-06-28	10.00	10.00	9.80	9.80	872,193
2021-06-25	10.38	10.38	9.55	10.05	1,259,011
2021-06-24	9.62	10.00	9.60	10.06	510,664
2021-06-23	10.00	10.10	9.98	10.10	879,398
2021-06-22	9.68	10.52	9.59	10.52	1,798,166
2021-06-21	9.75	10.00	9.74	9.95	289,774
2021-06-18	9.74	9.76	9.73	9.76	729,237
2021-06-17	10.08	10.08	9.70	9.70	340,034
2021-06-16	10.20	10.20	9.92	10.03	1,138,260
2021-06-15	9.96	10.10	9.96	9.93	646,816
2021-06-14	10.10	10.18	10.08	9.97	570,232
2021-06-11	10.10	10.40	10.10	10.08	1,091,680
2021-06-10	10.04	10.04	9.80	9.78	750,948
2021-06-09	9.81	9.81	9.56	9.56	490,168
2021-06-08	10.28	10.28	9.99	10.04	1,068,398
2021-06-07	9.78	10.38	9.53	9.70	634,495
2021-06-04	9.01	10.38	9.01	10.08	2,087,483
2021-06-03	9.20	9.99	9.13	9.16	191,887
2021-06-02	9.99	9.99	9.33	9.57	1,412,651
2021-06-01	9.27	9.50	9.27	9.44	971,945
2021-05-28	9.00	9.35	8.99	9.35	400,977
2021-05-27	9.29	10.00	8.80	8.80	2,505,053
2021-05-26	9.99	9.99	9.12	9.56	76,790
2021-05-25	9.10	9.99	9.10	9.57	555,207
2021-05-24	9.08	9.08	9.04	9.04	652,175
2021-05-21	9.95	9.95	9.95	9.53	718,675
2021-05-20	9.29	9.30	9.05	9.05	707,964
2021-05-19	9.15	9.15	8.86	9.20	510,247
2021-05-18	9.52	9.89	9.50	9.65	843,657
2021-05-17	9.17	9.50	8.62	9.61	909,450
2021-05-14	8.50	10.00	8.50	9.46	3,072,380
2021-05-13	8.52	8.80	8.50	8.50	755,487
2021-05-12	8.62	9.18	8.55	8.87	737,301
2021-05-11	8.65	8.66	8.50	8.50	379,849
2021-05-10	9.00	9.00	8.65	8.99	750,480
2021-05-07	8.79	8.79	8.79	8.84	1,076,492
2021-05-06	8.90	8.90	8.54	8.90	847,268
2021-05-05	8.53	8.90	8.53	8.90	1,267,249
2021-05-04	8.79	9.00	8.50	8.80	663,836
2021-04-30	8.55	9.39	8.54	8.85	629,450
2021-04-29	8.50	9.09	8.50	8.81	753,812
2021-04-28	8.79	8.80	8.79	8.79	299,328
2021-04-27	8.52	8.80	8.52	8.80	606,359
2021-04-26	8.52	8.99	8.52	8.77	474,701
2021-04-23	8.51	8.94	8.51	8.73	170,942
2021-04-22	9.01	9.01	8.52	8.76	605,915
2021-04-21	8.57	8.99	8.53	8.75	894,178
2021-04-20	9.38	9.38	9.03	9.03	677,688
2021-04-19	9.12	9.47	8.60	9.38	925,684
2021-04-16	9.60	9.60	9.12	9.12	546,911
2021-04-15	10.00	10.48	9.52	9.53	751,095
2021-04-14	11.00	11.00	9.52	9.52	321,063
2021-04-13	9.82	9.82	9.50	9.65	795,451
2021-04-12	9.93	10.78	9.70	9.88	1,170,977
2021-04-09	10.50	10.88	9.91	10.41	1,883,365
2021-04-08	10.00	10.90	10.00	10.90	748,452
2021-04-07	10.60	10.60	10.22	10.36	1,172,182
2021-04-06	10.32	10.82	10.32	10.40	1,471,658
2021-04-01	10.90	11.26	10.52	10.82	1,009,293
2021-03-31	12.00	12.00	10.02	11.00	2,378,072
2021-03-30	11.48	11.48	10.90	11.09	297,198
2021-03-29	11.40	11.50	11.08	11.20	1,197,691
2021-03-26	10.98	11.18	10.66	11.05	1,240,855
2021-03-25	11.30	11.32	10.70	11.24	1,334,508
2021-03-24	11.08	11.08	10.70	11.00	974,247
2021-03-23	11.62	11.62	10.96	11.25	2,536,109
2021-03-22	11.10	12.00	11.10	11.77	1,247,152
2021-03-19	12.00	12.00	11.62	11.73	2,625,976
2021-03-18	10.60	12.10	10.40	12.00	5,290,362
2021-03-17	11.00	11.10	10.62	10.96	2,633,146
2021-03-16	10.30	11.00	10.30	10.72	2,013,788
2021-03-15	10.28	10.50	10.20	10.50	2,435,475
2021-03-12	9.91	10.50	9.70	10.50	2,487,463
2021-03-11	9.50	10.00	9.50	9.90	852,036
2021-03-10	9.50	10.00	9.50	9.65	303,258
2021-03-09	9.99	10.00	9.60	10.00	857,916
2021-03-08	10.40	10.40	9.45	9.45	1,785,282
2021-03-05	9.40	10.38	9.40	10.20	1,798,620
2021-03-04	9.75	9.75	9.26	9.42	996,559
2021-03-03	9.40	9.90	9.40	9.90	1,334,322
2021-03-02	9.32	9.70	8.83	9.56	1,529,848
2021-03-01	9.65	9.79	9.42	9.65	1,521,866
2021-02-26	9.46	9.72	9.12	9.68	698,283
2021-02-25	8.90	9.84	8.90	9.59	2,981,829
2021-02-24	8.91	9.04	8.86	9.00	1,128,787
2021-02-23	8.99	9.00	8.51	8.72	2,571,541
2021-02-22	8.90	8.90	8.50	8.75	1,462,059
2021-02-19	8.80	9.00	8.61	8.95	746,397
2021-02-18	8.90	9.00	8.51	8.82	891,976
2021-02-17	8.94	9.20	8.54	8.80	1,285,417
2021-02-16	9.29	9.46	8.74	9.05	1,519,257
2021-02-15	8.66	9.00	8.52	8.89	1,544,618
2021-02-12	8.20	8.80	8.20	8.80	851,729
2021-02-11	8.00	8.90	8.00	8.90	342,602
2021-02-10	8.00	8.56	8.00	8.20	462,444
2021-02-09	7.98	8.63	7.98	8.40	961,530
2021-02-08	7.57	8.50	7.57	8.50	1,800,412
2021-02-05	8.30	8.30	7.76	8.25	1,362,146
2021-02-04	7.50	8.40	7.50	8.11	562,918
2021-02-03	8.05	8.21	7.81	7.90	690,937
2021-02-02	7.95	8.03	7.53	8.00	2,132,395
2021-02-01	7.82	8.20	7.82	8.00	1,790,362
2021-01-29	7.76	8.45	7.65	7.80	2,329,246
2021-01-28	8.04	8.05	6.85	7.90	2,926,532
2021-01-27	8.60	8.60	8.00	8.00	1,799,113
2021-01-26	8.80	8.99	8.51	8.61	1,504,219
2021-01-25	9.43	9.61	8.70	8.75	2,294,461
2021-01-22	9.44	9.91	9.44	9.55	1,252,218
2021-01-21	9.65	9.88	9.23	9.44	593,958
2021-01-20	9.64	9.80	9.36	9.40	3,797,107
2021-01-19	10.00	10.00	9.26	9.43	2,161,171
2021-01-18	9.95	10.38	9.49	9.85	2,072,410
2021-01-15	10.50	10.50	9.26	9.90	4,851,289
2021-01-14	9.99	10.44	9.66	10.37	6,324,720
2021-01-13	8.88	9.89	8.88	9.61	5,688,962
2021-01-12	7.50	9.03	7.50	8.77	6,191,043
2021-01-11	8.00	8.11	7.11	7.60	1,551,155
2021-01-08	7.69	8.00	7.62	7.75	2,117,410
2021-01-07	7.46	7.62	7.04	7.58	2,161,374
2021-01-06	7.48	8.00	7.33	7.73	4,618,433
2021-01-05	6.22	7.45	6.21	7.33	8,083,443
2021-01-04	6.31	6.50	6.26	6.50	1,365,895
2020-12-31	6.11	6.29	6.10	6.20	839,585
2020-12-30	6.50	6.50	6.15	6.16	1,703,470
2020-12-29	6.44	6.44	6.11	6.40	1,103,312
2020-12-24	6.31	6.44	6.20	6.26	633,608
2020-12-23	6.01	6.49	6.00	6.49	521,934
2020-12-22	6.00	6.09	6.00	6.00	751,736
2020-12-21	6.00	6.02	5.70	5.92	1,160,670
2020-12-18	6.00	6.28	6.00	6.28	1,244,566
2020-12-17	6.40	6.44	6.00	6.19	1,686,995
2020-12-16	6.31	6.31	6.30	6.32	540,430
2020-12-15	6.43	6.76	6.43	6.49	355,429
2020-12-14	6.20	6.44	6.16	6.20	304,356
2020-12-11	6.25	6.41	6.23	6.25	1,047,568
2020-12-10	6.50	6.50	6.39	6.35	1,146,984
2020-12-09	6.78	6.78	6.30	6.46	1,012,382
2020-12-08	6.40	6.44	6.40	6.42	985,084
2020-12-07	6.74	6.74	6.60	6.39	927,061
2020-12-04	6.58	6.58	6.40	6.44	1,380,870
2020-12-03	6.60	6.86	6.26	6.50	1,750,363
2020-12-02	6.79	6.79	6.39	6.35	544,059
2020-12-01	6.40	6.40	6.16	6.30	597,364
2020-11-30	6.55	6.90	6.24	6.41	1,486,795
2020-11-27	6.69	6.82	6.50	6.54	2,110,395
2020-11-26	6.39	6.80	6.08	6.80	2,851,486
2020-11-25	6.27	6.40	6.20	6.40	2,187,776
2020-11-24	6.00	6.49	6.00	6.48	3,459,254
2020-11-23	6.12	6.20	5.89	6.20	1,626,862
2020-11-20	6.27	6.30	6.08	6.20	3,385,594
2020-11-19	6.02	6.15	5.88	6.10	1,163,510
2020-11-18	6.00	6.18	5.95	6.02	2,356,086
2020-11-17	6.05	6.05	5.90	5.90	2,219,937
2020-11-16	5.99	6.20	5.91	6.00	5,296,580
2020-11-13	5.72	6.20	5.69	6.20	5,232,311
2020-11-12	6.40	6.40	5.56	5.60	2,735,908
2020-11-11	5.71	6.51	5.71	6.13	2,384,731
2020-11-10	5.64	6.05	5.37	5.79	4,444,322
2020-11-09	5.44	6.19	5.44	5.50	1,846,134
2020-11-06	5.73	5.73	5.40	5.41	386,656
2020-11-05	5.46	5.89	5.46	5.56	1,567,868
2020-11-04	5.31	5.84	5.17	5.16	474,668
2020-11-03	5.53	5.88	5.36	5.36	855,404
2020-11-02	5.51	5.86	5.38	5.40	1,429,759
2020-10-30	5.72	6.06	5.51	5.60	996,422
2020-10-29	5.70	5.77	5.55	5.55	1,334,733
2020-10-28	5.60	5.60	5.20	5.20	876,456
2020-10-27	6.03	6.10	5.51	5.51	1,298,100
2020-10-26	5.22	6.30	5.22	5.50	1,650,248
2020-10-23	5.72	5.86	5.50	5.50	1,024,359
2020-10-22	5.60	6.00	5.25	6.00	1,066,769
2020-10-21	5.71	5.96	5.68	5.96	683,784
2020-10-20	5.61	5.79	5.61	5.79	630,279
2020-10-16	6.10	6.46	5.85	5.96	808,692
2020-10-15	6.99	6.99	6.15	6.15	658,700
2020-10-14	6.70	6.70	6.16	6.50	1,188,418
2020-10-13	6.42	6.80	6.32	6.80	423,211
2020-10-12	6.02	6.82	5.95	6.82	1,268,888
2020-10-09	6.65	6.65	6.23	6.60	2,337,725
2020-10-08	6.72	7.00	6.72	7.00	1,949,523
2020-10-07	6.13	6.96	6.13	6.84	5,413,844
2020-10-06	5.20	6.89	5.15	6.36	20,657,339
2020-10-05	5.02	5.04	4.84	4.85	1,149,663
2020-10-02	5.00	5.11	4.80	4.88	2,043,519
2020-10-01	5.12	5.12	5.00	5.05	1,497,132
2020-09-30	5.13	5.28	5.02	5.10	428,311
2020-09-29	5.13	5.42	5.01	5.05	1,210,156
2020-09-28	6.00	6.00	5.20	5.13	236,954
2020-09-25	5.00	5.30	4.93	5.30	894,517
2020-09-24	5.00	5.30	5.00	5.06	2,050,571
2020-09-23	5.10	5.39	5.00	5.11	1,060,040
2020-09-22	5.38	5.40	5.14	5.11	797,633
2020-09-21	5.33	5.42	5.12	5.21	899,653
2020-09-18	5.30	5.56	5.20	5.20	3,006,900
2020-09-17	5.30	5.40	5.20	5.25	1,143,128
2020-09-16	5.00	5.69	5.00	5.58	1,213,766
2020-09-15	5.75	6.00	5.70	5.74	2,731,702
2020-09-14	6.01	6.09	5.90	5.82	795,624
2020-09-11	6.61	6.61	6.08	6.18	854,334
2020-09-10	6.25	6.39	6.16	6.24	516,956
2020-09-09	6.40	6.40	6.25	6.24	468,325
2020-09-08	6.50	6.67	6.17	6.32	1,544,190
2020-09-07	6.21	6.46	6.20	6.08	431,773
2020-09-04	6.01	6.38	6.00	6.08	1,159,754
2020-09-03	6.21	6.46	6.20	6.17	291,908
2020-09-02	6.36	6.36	6.25	6.30	680,045
2020-08-28	6.75	6.75	6.40	6.51	465,116
2020-08-27	6.62	6.62	6.25	6.46	408,024
2020-08-26	6.35	6.64	6.30	6.45	665,982
2020-08-25	6.57	6.90	6.57	6.71	187,456
2020-08-24	6.46	7.10	6.06	6.90	913,293
2020-08-21	6.50	6.77	6.50	6.48	677,817
2020-08-20	7.00	7.00	6.47	6.90	1,388,558
2020-08-19	7.00	7.09	6.90	6.95	445,852
2020-08-18	7.01	7.19	7.00	7.10	507,132
2020-08-17	7.05	7.30	7.05	7.17	119,682
2020-08-14	7.06	7.06	7.06	7.26	271,203
2020-08-13	7.33	7.43	7.33	7.43	47,730
2020-08-12	7.50	7.50	7.50	7.33	427,168
2020-08-11	7.10	7.41	7.10	7.21	825,721
2020-08-10	7.23	7.26	7.23	7.17	271,730
2020-08-07	7.70	7.70	7.47	7.33	53,598
2020-08-06	7.29	7.33	7.07	7.19	230,667
2020-08-05	7.10	7.23	7.10	7.13	337,572
2020-08-04	7.03	7.29	7.01	7.15	300,961
2020-08-03	7.41	7.51	7.20	7.25	290,736
2020-07-31	7.11	7.39	7.02	7.17	492,243
2020-07-30	7.21	7.27	7.20	7.23	357,721
2020-07-29	7.67	7.67	7.14	7.23	695,837
2020-07-28	7.50	7.50	7.30	7.50	233,858
2020-07-27	7.30	7.30	7.30	7.53	309,425
2020-07-24	7.36	7.74	7.36	7.68	448,651
2020-07-23	7.55	7.65	7.31	7.48	349,901
2020-07-22	7.87	7.90	7.49	7.56	249,015
2020-07-21	7.82	7.90	7.41	7.88	587,521
2020-07-20	7.80	7.81	7.71	7.89	304,157
2020-07-17	7.90	7.90	7.89	7.89	68,473
2020-07-16	7.79	8.05	7.62	7.98	647,431
2020-07-15	7.95	7.95	7.62	7.78	564,397
2020-07-14	7.75	8.00	7.61	7.85	747,641
2020-07-13	8.04	8.04	7.70	7.92	686,569
2020-07-10	7.92	8.04	7.61	7.93	1,282,606
2020-07-09	7.93	8.28	7.92	8.10	1,192,155
2020-07-08	8.00	8.27	7.93	8.19	689,672
2020-07-07	7.95	8.42	7.95	8.14	191,086
2020-07-06	8.00	8.57	7.95	8.11	474,130
2020-07-03	9.00	9.00	8.11	8.28	524,803
2020-07-02	8.48	8.57	8.30	8.27	1,231,992
2020-07-01	7.90	8.50	7.63	8.41	1,078,515
2020-06-30	8.20	8.20	7.85	8.21	388,479
2020-06-29	8.50	8.79	7.73	8.16	637,799
2020-06-26	8.35	8.51	8.10	8.03	1,216,121
2020-06-25	7.90	8.05	7.90	7.86	360,500
2020-06-24	8.10	8.33	8.10	8.44	373,656
2020-06-23	9.00	9.00	8.17	8.44	780,661
2020-06-22	8.40	8.56	8.02	8.56	689,809
2020-06-19	8.11	8.80	8.10	8.59	1,418,248
2020-06-18	8.30	8.72	8.15	8.27	1,039,474
2020-06-17	8.56	8.78	8.15	8.51	1,664,868
2020-06-16	8.57	8.75	8.30	8.20	1,865,527
2020-06-15	8.01	8.36	7.75	8.20	1,307,085
2020-06-12	8.95	8.95	8.10	8.41	4,863,976
2020-06-11	9.51	10.30	8.36	9.15	2,472,654
2020-06-10	9.52	10.66	9.51	9.95	1,486,498
2020-06-09	10.70	10.80	9.71	10.44	2,558,729
2020-06-08	9.50	11.30	9.50	10.48	9,516,911
2020-06-05	8.50	8.90	8.22	8.82	3,850,754
2020-06-04	7.00	8.50	7.00	8.28	2,726,380
2020-06-03	8.56	8.74	7.53	7.77	4,098,940
2020-06-02	6.79	8.56	6.15	8.16	7,760,773
2020-06-01	6.31	6.50	6.10	6.24	598,777
2020-05-29	6.30	6.77	6.30	6.40	1,135,766
2020-05-28	6.25	6.60	6.24	6.40	703,561
2020-05-27	6.44	6.60	5.91	6.33	670,951
2020-05-26	6.50	6.50	6.14	6.33	1,222,960
2020-05-22	6.29	6.50	5.75	6.23	1,474,169
2020-05-21	6.29	6.48	6.16	6.23	762,305
2020-05-20	6.33	6.40	6.17	6.27	1,135,454
2020-05-19	6.30	6.51	6.00	6.32	1,173,332
2020-05-18	6.20	6.59	6.20	6.25	1,179,576
2020-05-15	6.00	6.41	6.00	6.26	477,729
2020-05-14	5.90	6.18	5.90	6.07	341,947
2020-05-13	6.00	6.47	5.80	6.11	1,047,135
2020-05-12	6.23	6.46	6.13	6.40	1,307,435
2020-05-11	6.27	6.83	5.99	6.24	1,448,690
2020-05-07	6.33	6.70	6.20	6.37	714,796
2020-05-06	6.00	6.58	6.00	6.26	994,181
2020-05-05	6.21	6.62	6.05	6.44	841,879
2020-05-04	6.31	6.87	6.05	6.30	848,792
2020-04-30	6.12	6.71	6.10	6.58	1,828,498
2020-04-29	6.40	6.65	6.26	6.58	1,736,850
2020-04-28	6.51	6.79	6.01	6.37	1,464,784
2020-04-27	6.77	6.77	6.30	6.37	494,513
2020-04-24	6.65	6.66	6.16	6.57	610,466
2020-04-23	6.35	6.98	5.89	6.46	791,698
2020-04-22	5.90	6.37	5.41	5.87	383,254
2020-04-21	6.02	6.29	5.21	5.87	3,556,215
2020-04-20	6.80	6.86	6.26	6.47	784,710
2020-04-17	6.60	6.92	6.31	6.60	1,000,652
2020-04-16	6.00	6.65	6.00	6.41	1,034,026
2020-04-15	7.49	7.49	6.06	6.44	2,268,042
2020-04-14	8.00	8.00	6.89	7.52	2,667,425
2020-04-09	6.61	7.79	6.61	7.52	2,749,196
2020-04-08	7.50	7.71	6.37	7.14	4,442,013
2020-04-07	6.20	7.20	6.11	6.21	2,953,110
2020-04-06	6.40	7.15	6.33	5.98	3,775,276
2020-04-03	6.10	6.10	5.98	6.00	308,870
2020-04-03	6.10	6.40	5.64	5.98	4,560,469
2020-04-02	5.30	6.19	5.30	6.00	4,609,222
2020-04-02	5.30	6.19	5.30	5.35	1,936,006
2020-04-01	5.90	5.90	5.12	5.30	1,800,932
2020-04-01	5.90	5.90	5.50	5.90	819,381
2020-03-31	5.95	6.26	5.70	5.57	1,668,362
2020-03-30	6.00	6.00	5.32	5.89	407,186
2020-03-27	6.00	6.40	5.50	6.57	1,886,649
2020-03-26	7.00	7.00	5.41	5.88	2,211,385
2020-03-25	5.73	6.22	5.51	5.31	2,986,308
2020-03-24	5.00	5.45	4.75	4.66	15,615,418
2020-03-23	5.00	5.00	4.50	5.25	691,747
2020-03-20	4.65	5.49	4.65	4.53	2,426,168
2020-03-19	4.95	5.00	4.30	4.17	2,189,136
2020-03-18	4.90	4.90	4.49	4.60	657,521
2020-03-17	4.80	5.10	4.65	4.75	2,011,881
2020-03-16	5.74	5.90	4.40	5.86	2,022,723
2020-03-13	6.79	6.79	5.51	5.21	5,114,907
2020-03-12	5.98	5.98	5.45	6.26	2,345,016
2020-03-11	7.99	7.99	6.20	6.63	3,141,241
2020-03-10	7.75	8.09	6.60	7.09	9,076,115
2020-03-09	10.80	10.80	6.50	7.09	19,836,629
2020-03-06	12.84	13.02	12.02	12.12	2,016,942
2020-03-05	13.84	13.84	13.12	13.84	1,287,001
2020-03-04	13.60	13.92	13.30	13.46	1,952,802
2020-03-03	13.20	14.00	13.20	13.36	2,924,831
2020-02-28	15.00	15.00	13.20	14.63	2,011,347
2020-02-27	15.00	15.66	14.00	15.56	2,765,572
2020-02-26	15.40	15.96	15.30	16.03	1,523,416
2020-02-25	16.00	16.80	16.00	16.34	584,851
2020-02-24	17.22	17.22	15.92	17.03	2,754,884
2020-02-21	17.18	17.42	16.60	17.03	908,080
2020-02-20	16.88	16.88	16.52	16.62	384,286
2020-02-19	16.02	17.00	16.02	16.76	543,825
2020-02-18	17.40	17.40	16.74	16.82	84,484
2020-02-17	16.50	17.08	16.50	16.76	175,087
2020-02-14	16.86	17.10	16.86	16.94	282,963
2020-02-13	16.02	17.24	16.02	16.96	678,455
2020-02-12	16.50	16.50	16.26	16.38	457,024
2020-02-11	16.34	16.96	16.26	16.69	805,197
2020-02-10	17.00	17.20	16.02	16.52	1,068,583
2020-02-07	17.00	17.60	17.00	17.41	743,959
2020-02-06	17.50	17.50	17.30	17.49	450,388
2020-02-05	18.50	18.50	17.00	17.60	2,284,994
2020-02-04	17.36	17.82	17.20	17.28	891,437
2020-02-03	18.60	18.60	17.30	17.47	480,748
2020-01-31	18.10	18.10	17.42	17.80	1,950,116
2020-01-30	17.80	17.88	17.70	17.80	428,687
2020-01-29	18.04	18.04	17.70	18.02	486,141
2020-01-28	18.20	18.22	17.94	18.16	1,029,452
2020-01-27	18.70	18.70	17.66	18.34	1,385,548
2020-01-24	18.58	18.58	18.08	18.39	462,973
2020-01-23	17.50	18.40	17.50	18.18	506,346
2020-01-22	18.20	18.54	17.70	17.82	1,081,248
2020-01-21	18.84	18.84	18.10	18.31	664,759
2020-01-20	18.54	18.92	18.36	18.54	453,481
2020-01-17	19.40	19.40	18.52	18.73	1,154,943
2020-01-16	19.00	20.35	19.00	19.70	313,311
2020-01-15	20.40	20.40	19.30	19.47	736,935
2020-01-14	19.30	19.30	18.90	19.04	1,915,025
2020-01-13	19.64	20.00	19.24	19.39	2,347,483
2020-01-10	20.80	20.80	19.60	19.71	2,999,016
2020-01-09	20.50	20.50	19.70	19.89	2,531,596
2020-01-08	21.35	22.45	20.55	20.75	7,625,261
2020-01-07	21.00	21.95	19.00	20.78	15,515,409
2020-01-06	15.20	15.48	15.00	15.15	705,874
2020-01-03	16.00	16.00	15.00	15.13	976,164
2020-01-02	15.50	15.50	14.80	14.89	1,085,436
2019-12-31	15.28	15.28	14.94	14.97	307,836
2019-12-30	14.50	15.28	14.50	14.95	564,801
2019-12-27	15.02	15.48	14.94	15.22	541,466
2019-12-24	15.02	15.02	15.02	15.19	308,465
2019-12-23	15.48	15.50	14.92	15.14	742,276
2019-12-20	15.10	15.28	14.78	15.09	471,206
2019-12-19	14.70	15.36	14.70	15.84	727,528
2019-12-18	14.70	15.06	14.70	14.88	373,898
2019-12-17	15.10	15.10	14.70	14.91	574,250
2019-12-16	14.52	15.10	14.52	14.89	864,728
2019-12-13	15.00	15.50	14.80	14.91	2,108,879
2019-12-12	15.16	15.16	14.00	14.25	1,369,034
2019-12-11	15.10	15.26	14.56	14.80	600,126
2019-12-10	15.38	15.50	14.16	15.00	234,187
2019-12-09	15.72	15.72	14.62	14.80	1,097,412
2019-12-06	16.28	16.70	16.12	15.71	560,925
2019-12-05	16.30	16.30	15.94	15.23	1,053,481
2019-12-04	16.78	16.78	15.00	15.23	559,653
2019-12-03	16.24	16.24	15.56	15.70	764,558
2019-12-02	14.66	16.20	14.20	15.95	2,899,667
2019-11-29	15.18	15.40	14.52	15.10	2,132,430
2019-11-28	15.50	15.50	15.16	15.17	427,895
2019-11-27	15.78	15.78	15.16	15.58	811,303
2019-11-26	15.50	15.50	15.50	15.79	327,633
2019-11-25	15.94	16.00	15.76	15.76	649,932
2019-11-22	15.98	16.32	15.92	15.96	722,823
2019-11-21	16.06	16.44	16.00	16.12	734,771
2019-11-20	16.32	16.70	16.00	16.19	447,338
2019-11-19	16.00	16.84	16.00	16.51	482,594
2019-11-18	16.50	16.56	15.98	16.21	1,517,971
2019-11-15	16.60	17.06	16.50	16.67	1,159,548
2019-11-14	17.16	17.28	16.54	16.67	1,567,940
2019-11-13	17.76	17.78	16.98	17.24	628,968
2019-11-12	17.46	17.80	17.42	17.59	426,011
2019-11-11	18.62	18.62	17.44	17.63	804,693
2019-11-08	18.10	18.14	18.10	18.15	287,157
2019-11-07	18.76	18.76	18.14	18.31	419,987
2019-11-06	18.30	18.40	17.48	18.19	364,080
2019-11-05	18.22	18.36	18.10	18.31	525,076
2019-11-04	18.58	18.58	18.14	18.17	518,689
2019-11-01	18.16	18.16	18.06	18.06	0
2019-10-31	18.16	18.80	17.52	18.06	216,369
2019-10-30	18.24	18.48	18.24	18.36	139,141
2019-10-29	18.30	18.50	18.20	18.34	505,751
2019-10-28	18.70	18.70	18.34	18.34	356,491
2019-10-25	18.20	18.72	17.62	18.41	548,807
2019-10-24	18.50	18.84	18.32	18.51	497,073
2019-10-23	18.38	18.50	18.20	18.41	424,683
2019-10-22	17.60	18.20	17.60	18.10	932,063
2019-10-21	18.50	18.50	17.64	17.89	279,670
2019-10-18	18.46	18.48	18.04	18.17	572,562
2019-10-17	18.20	18.20	17.90	18.06	1,111,638
2019-10-16	18.10	18.12	18.10	18.28	173,221
2019-10-15	18.22	18.86	18.02	18.06	319,584
2019-10-14	18.56	18.56	18.04	18.35	294,068
2019-10-11	19.36	19.36	18.26	18.36	845,216
2019-10-10	18.54	18.66	18.54	18.73	83,241
2019-10-09	19.00	19.00	18.30	18.73	298,404
2019-10-08	19.20	19.44	18.48	18.80	462,041
2019-10-07	19.02	19.08	19.02	19.18	150,980
2019-10-04	19.02	19.10	19.02	19.19	235,029
2019-10-03	19.16	19.56	19.00	19.13	486,696
2019-10-02	19.84	19.84	19.44	19.34	171,062
2019-10-01	19.72	19.72	19.28	19.39	502,968
2019-09-30	19.50	19.96	19.28	19.38	691,250
2019-09-27	19.34	19.42	19.18	19.25	360,463
2019-09-26	20.30	20.30	19.26	19.49	750,259
2019-09-25	19.62	20.35	19.62	19.96	464,840
2019-09-24	20.00	20.25	19.04	19.91	659,734
2019-09-23	20.00	20.40	20.00	20.18	659,039
2019-09-20	20.10	20.50	20.10	20.30	3,093,362
2019-09-19	19.90	20.55	19.90	20.13	1,408,294
2019-09-18	19.58	20.00	19.58	20.00	1,450,512
2019-09-17	19.54	20.10	19.54	19.53	867,389
2019-09-16	19.90	20.50	19.90	20.14	2,747,075
2019-09-13	19.52	19.96	19.52	19.78	993,035
2019-09-12	19.84	19.90	19.54	19.75	784,785
2019-09-11	19.62	20.00	19.56	19.85	986,810
2019-09-10	19.88	20.00	19.32	19.76	480,769
2019-09-09	19.84	20.00	19.00	19.89	1,365,782
2019-09-06	19.56	19.88	19.42	19.77	672,329
2019-09-05	19.76	19.98	19.50	19.75	177,847
2019-09-04	19.78	20.00	19.78	19.87	564,526
2019-09-03	20.00	20.00	19.80	20.13	309,843
2019-09-02	19.84	20.25	19.84	19.98	530,171
2019-08-30	19.92	19.94	19.56	19.96	859,680
2019-08-29	19.90	20.00	19.80	19.98	218,935
2019-08-28	20.20	20.20	19.70	19.98	1,760,906
2019-08-27	21.00	21.00	20.05	20.13	1,731,901
2019-08-23	20.85	21.00	20.85	20.45	1,341,744
2019-08-22	18.94	20.55	18.66	20.45	3,794,799
2019-08-21	18.02	18.20	17.86	18.10	399,651
2019-08-20	17.76	17.98	17.56	17.83	1,215,253
2019-08-19	17.50	18.74	17.50	18.00	3,803,028
2019-08-16	18.00	18.00	17.46	17.60	1,036,584
2019-08-15	17.74	17.90	17.22	17.48	1,039,366
2019-08-14	17.80	18.86	17.72	17.92	1,945,351
2019-08-13	17.20	18.30	17.20	17.89	4,554,745
2019-08-12	17.78	18.00	17.26	17.64	4,619,606
2019-08-09	18.50	19.00	17.78	18.05	3,321,394
2019-08-08	20.45	20.50	18.80	19.06	2,353,390
2019-08-07	19.90	19.90	19.00	19.16	628,511
2019-08-06	19.90	20.00	19.62	19.97	725,501
2019-08-05	20.50	20.50	20.00	19.99	885,819
2019-08-02	20.60	20.60	19.98	20.08	956,899
2019-08-01	21.00	21.10	19.96	20.05	2,080,950
2019-07-31	21.00	21.20	20.60	20.70	2,553,516
2019-07-30	22.75	22.75	21.00	21.53	1,388,048
2019-07-29	22.50	22.50	21.60	21.80	233,543
2019-07-26	22.30	22.50	21.90	22.25	357,985
2019-07-25	22.60	22.75	21.70	21.78	1,092,446
2019-07-24	23.50	23.60	22.85	22.88	346,777
2019-07-23	22.15	23.55	22.15	23.18	1,614,862
2019-07-22	22.10	23.95	22.10	22.88	623,099
2019-07-19	23.25	23.55	22.70	23.05	373,470
2019-07-18	23.70	23.70	22.40	23.35	861,999
2019-07-17	22.05	23.60	22.05	22.80	1,352,874
2019-07-16	22.20	22.75	22.20	22.53	645,613
2019-07-15	21.75	22.45	21.70	22.25	864,898
2019-07-12	22.70	22.95	21.35	21.53	1,100,211
2019-07-11	20.00	22.85	20.00	22.40	2,636,584
2019-07-10	20.50	20.55	20.10	20.28	615,375
2019-07-09	20.35	20.35	20.00	20.18	383,834
2019-07-08	20.50	20.50	20.00	20.30	281,915
2019-07-05	20.00	20.30	19.66	20.10	1,191,734
2019-07-04	20.45	20.85	20.00	20.43	1,187,421
2019-07-03	21.00	21.00	20.15	20.53	608,733
2019-07-02	21.00	21.00	20.45	20.85	519,343
2019-07-01	20.80	21.00	20.75	20.95	952,321
2019-06-28	20.95	20.95	20.45	20.53	646,494
2019-06-27	20.95	21.00	20.75	20.88	276,423
2019-06-26	20.95	21.00	20.75	20.98	768,123
2019-06-25	20.80	20.80	20.40	20.73	306,236
2019-06-24	21.00	21.00	20.80	20.90	482,777
2019-06-21	21.00	21.00	20.80	20.70	1,300,286
2019-06-20	21.00	21.00	20.50	20.70	1,585,600
2019-06-19	20.75	21.00	20.50	20.65	408,705
2019-06-18	20.85	21.00	20.85	20.90	349,669
2019-06-17	20.80	21.35	20.70	20.88	221,818
2019-06-14	20.90	21.25	20.75	21.00	298,695
2019-06-13	20.90	21.40	20.70	20.83	744,827
2019-06-12	21.00	21.00	20.85	20.93	659,694
2019-06-11	21.00	21.35	21.00	21.15	376,640
2019-06-10	21.20	21.90	21.00	21.20	476,170
2019-06-07	21.15	21.65	21.00	21.45	432,541
2019-06-06	20.95	21.05	20.75	20.95	891,775
2019-06-05	21.05	21.30	20.95	20.98	444,903
2019-06-04	21.35	21.35	21.10	21.25	821,845
2019-06-03	21.00	21.80	20.75	21.38	1,374,230
2019-05-31	22.75	22.75	21.05	21.93	1,230,875
2019-05-30	21.80	22.30	21.80	21.93	389,263
2019-05-29	22.50	22.75	21.75	22.05	854,954
2019-05-28	22.00	22.90	21.70	22.05	379,979
2019-05-24	21.75	22.00	21.75	21.88	700,798
2019-05-23	22.20	22.20	21.75	21.88	1,183,119
2019-05-22	22.30	22.80	22.30	22.33	369,414
2019-05-21	22.00	22.95	22.00	22.65	461,128
2019-05-20	23.00	23.00	22.50	22.73	503,755
2019-05-17	23.05	23.75	22.50	22.73	163,687
2019-05-16	22.60	24.10	22.45	23.08	433,408
2019-05-15	22.85	23.65	22.45	22.55	675,341
2019-05-14	22.25	23.25	22.25	22.95	530,837
2019-05-13	23.00	23.00	22.25	22.45	480,607
2019-05-10	22.40	22.55	22.30	22.45	737,908
2019-05-09	22.90	22.95	22.25	22.23	708,745
2019-05-08	22.90	23.20	22.75	22.83	804,323
2019-05-07	23.80	23.80	22.75	22.83	1,184,569
2019-05-03	23.50	23.80	22.95	23.55	1,540,328
2019-05-02	24.40	24.40	22.70	23.13	1,220,324
2019-05-01	24.20	24.20	24.20	24.20	370,305
2019-04-30	24.55	24.65	24.20	24.28	1,064,109
2019-04-29	24.20	25.00	24.15	24.33	853,984
2019-04-26	25.00	25.50	24.80	24.70	1,248,760
2019-04-25	25.10	25.80	25.10	25.58	865,729
2019-04-24	26.00	26.00	25.20	25.18	884,968

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	0%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	0%
Horizonte Minerals (HZM)	0.50	0%

Share	Price	Change
Infra.india (IIP)	0.035	0%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	0%
Tiny Build S (TBLS)	4.00	0%
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