Shanta Gold Share History

Shanta Gold Share Price history. The following table shows end-of-day data SHG historical share prices for Shanta Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	14.52	14.52	14.50	14.50	2,326,558
2024-04-17	14.60	14.60	14.50	14.50	2,890,052
2024-04-16	14.50	14.50	14.50	14.50	3,191,887
2024-04-15	14.50	14.44	14.44	14.44	7,835,861
2024-04-12	14.50	14.50	14.20	14.50	5,653,074
2024-04-11	14.50	14.40	14.40	14.40	7,715,531
2024-04-10	14.44	14.46	14.44	14.46	4,058,108
2024-04-09	14.22	14.44	14.20	14.44	9,977,161
2024-04-08	14.50	14.55	14.02	14.44	9,663,335
2024-04-05	14.30	14.50	14.30	14.34	15,816,521
2024-04-04	14.15	14.30	13.82	14.30	10,231,951
2024-04-03	14.10	14.20	14.10	14.18	3,628,590
2024-04-02	14.30	14.35	14.14	14.15	5,890,078
2024-04-01	14.28	14.28	14.28	14.28	0
2024-03-29	14.28	14.28	14.28	14.28	0
2024-03-28	14.40	14.35	14.25	14.28	1,732,762
2024-03-27	14.53	14.53	14.20	14.53	3,059,333
2024-03-26	14.53	14.53	14.45	14.53	1,975,258
2024-03-25	14.50	14.53	14.50	14.50	3,329,360
2024-03-22	14.50	14.50	14.50	14.50	1,877,580
2024-03-21	14.50	14.50	14.50	14.50	3,069,664
2024-03-20	14.55	14.55	14.40	14.45	25,092,178
2024-03-19	14.70	14.55	14.45	14.50	58,063,969
2024-03-18	13.90	13.90	13.90	13.90	1,993,531
2024-03-15	13.90	14.30	13.90	13.90	8,119,064
2024-03-14	13.90	13.90	13.80	13.80	3,278,734
2024-03-13	13.75	13.90	13.75	13.90	5,853,114
2024-03-12	13.63	13.70	13.35	13.70	5,291,461
2024-03-11	13.48	13.65	13.40	13.63	1,963,118
2024-03-08	13.45	13.50	13.15	13.50	7,344,799
2024-03-07	13.35	13.50	13.05	13.45	8,810,998
2024-03-06	13.33	13.35	13.35	13.35	4,586,746
2024-03-05	13.33	13.30	13.30	13.30	9,720,104
2024-03-04	13.28	13.35	13.25	13.33	2,667,647
2024-03-01	13.20	13.30	13.20	13.30	3,943,997
2024-02-29	13.15	13.20	13.10	13.20	9,259,992
2024-02-28	13.20	13.23	12.95	13.20	7,412,405
2024-02-27	13.20	13.23	13.20	13.23	14,733,189
2024-02-26	13.25	13.25	13.20	13.20	20,910,112
2024-02-23	13.25	13.25	13.25	13.25	5,946,836
2024-02-22	13.30	13.20	13.20	13.20	16,462,060
2024-02-21	13.30	13.30	13.30	13.30	13,242,191
2024-02-20	13.30	13.33	13.25	13.25	2,794,991
2024-02-19	13.25	13.25	13.25	13.25	2,344,952
2024-02-16	13.25	13.25	13.25	13.25	3,205,227
2024-02-15	13.25	13.25	13.20	13.25	4,507,078
2024-02-14	13.23	13.25	13.23	13.23	3,298,511
2024-02-13	13.20	13.25	13.20	13.25	6,114,441
2024-02-12	13.20	13.20	13.20	13.20	3,249,623
2024-02-09	13.20	13.20	13.20	13.20	1,695,521
2024-02-08	13.20	13.20	13.20	13.20	939,747
2024-02-07	13.20	13.25	13.15	13.15	3,610,802
2024-02-06	13.20	13.20	13.20	13.20	2,409,766
2024-02-05	12.85	13.25	12.85	13.20	18,564,153
2024-02-02	13.23	13.15	13.15	13.15	4,700,342
2024-02-01	13.23	13.23	13.00	13.23	2,076,882
2024-01-31	13.15	13.23	13.15	13.23	10,948,261
2024-01-30	13.10	13.20	13.15	13.20	64,246,194
2024-01-29	13.10	13.15	13.10	13.10	5,556,762
2024-01-26	13.10	13.10	13.10	13.10	5,520,951
2024-01-25	13.10	13.10	13.10	13.10	12,408,698
2024-01-24	13.10	13.20	13.10	13.10	2,972,570
2024-01-23	13.10	13.15	13.10	13.15	5,659,785
2024-01-22	13.10	13.10	13.10	13.10	15,061,447
2024-01-19	13.00	13.10	13.00	13.10	10,937,998
2024-01-18	13.05	13.00	12.95	13.00	31,563,500
2024-01-17	12.95	13.00	12.95	13.00	8,165,083
2024-01-16	13.10	13.00	12.95	13.00	5,415,133
2024-01-15	13.10	13.00	13.00	13.00	7,378,606
2024-01-12	13.10	13.00	13.00	13.00	19,502,667
2024-01-11	13.10	13.10	13.00	13.10	2,713,602
2024-01-10	13.00	13.05	13.00	13.00	2,225,235
2024-01-09	13.00	13.00	13.00	13.00	4,203,068
2024-01-08	13.10	13.00	13.00	13.00	5,043,240
2024-01-05	13.00	13.05	13.00	13.00	4,506,149
2024-01-04	13.00	13.00	13.00	13.00	1,905,647
2024-01-03	12.95	13.00	12.90	13.00	9,265,449
2024-01-02	12.90	12.95	12.90	12.95	1,289,378
2024-01-01	12.90	12.90	12.90	12.90	0
2023-12-29	12.90	12.90	12.90	12.90	6,440,355
2023-12-28	12.90	12.90	12.90	12.90	6,183,280
2023-12-27	12.90	12.90	12.90	12.90	4,487,330
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	12.90	13.00	12.90	13.00	15,707,800
2023-12-21	12.90	13.00	12.85	12.90	24,164,368
2023-12-20	13.35	13.15	12.85	13.00	72,512,181
2023-12-19	12.55	12.90	12.55	12.65	2,129,699
2023-12-18	12.25	12.90	12.35	12.55	2,360,495
2023-12-15	12.05	12.30	12.03	12.30	2,871,492
2023-12-14	11.95	12.25	12.03	12.03	3,139,686
2023-12-13	11.85	11.85	11.75	11.80	1,357,952
2023-12-12	11.50	12.10	11.80	11.85	2,338,747
2023-12-11	11.65	11.65	11.30	11.50	3,374,718
2023-12-08	12.15	11.60	11.60	11.60	2,960,208
2023-12-07	12.15	12.15	12.05	12.15	1,293,366
2023-12-06	11.70	12.15	11.70	12.15	2,349,582
2023-12-05	12.25	12.25	11.70	11.70	2,608,274
2023-12-04	12.25	12.75	12.13	12.13	5,907,255
2023-12-01	12.10	12.25	12.10	12.25	2,970,968
2023-11-30	12.35	12.35	12.10	12.10	2,711,201
2023-11-29	12.40	12.60	12.20	12.35	3,946,417
2023-11-28	11.95	12.50	12.18	12.40	8,530,914
2023-11-27	11.65	12.00	12.00	12.00	5,704,298
2023-11-24	11.75	11.75	11.65	11.65	1,180,860
2023-11-23	11.50	11.75	11.70	11.70	2,022,512
2023-11-22	11.25	12.00	11.25	11.50	7,684,018
2023-11-21	10.75	11.20	11.08	11.20	7,199,672
2023-11-20	10.85	10.75	10.65	10.75	2,524,310
2023-11-17	10.65	10.90	10.80	10.85	4,215,559
2023-11-16	10.80	10.60	10.60	10.60	1,355,272
2023-11-15	10.50	10.80	10.50	10.80	1,974,496
2023-11-14	10.50	10.50	10.50	10.50	3,501,021
2023-11-13	10.75	10.75	10.45	10.50	2,460,621
2023-11-10	10.50	10.50	10.30	10.50	2,650,641
2023-11-09	10.60	10.50	10.50	10.50	1,321,189
2023-11-08	10.65	10.60	10.60	10.60	1,188,099
2023-11-07	10.75	10.70	10.50	10.50	4,321,250
2023-11-06	10.85	10.75	10.75	10.75	2,860,580
2023-11-03	10.85	10.85	10.85	10.85	3,060,781
2023-11-02	11.63	11.63	10.75	10.85	4,748,582
2023-11-01	11.25	11.35	11.10	11.10	3,415,060
2023-10-31	11.25	11.25	11.10	11.25	4,408,777
2023-10-30	10.75	11.15	11.00	10.60	6,791,989
2023-10-27	10.65	10.65	10.60	10.60	2,939,518
2023-10-26	10.55	10.55	10.55	10.55	4,809,245
2023-10-25	10.70	10.75	10.45	10.55	2,699,673
2023-10-24	10.55	10.75	10.50	10.50	3,456,902
2023-10-23	10.75	10.75	10.45	10.50	5,805,474
2023-10-20	10.55	10.75	10.65	10.65	4,524,444
2023-10-19	10.40	10.55	10.35	10.40	2,010,750
2023-10-18	10.30	10.40	10.40	10.40	3,521,364
2023-10-17	10.00	10.20	10.05	10.20	2,038,045
2023-10-16	10.30	10.30	9.45	10.00	3,490,041
2023-10-13	9.80	10.25	10.15	10.25	2,476,728
2023-10-12	9.80	9.85	9.80	9.80	4,162,467
2023-10-11	9.70	9.88	9.55	9.80	3,702,108
2023-10-10	9.45	9.55	9.45	9.55	1,543,125
2023-10-09	9.70	9.65	9.46	9.46	6,673,569
2023-10-06	9.70	9.68	9.68	9.68	1,519,512
2023-10-05	9.65	9.70	9.70	9.70	2,010,289
2023-10-04	9.84	9.90	9.50	9.64	3,113,321
2023-10-03	10.05	10.05	9.90	9.90	2,796,712
2023-10-02	10.50	10.20	10.05	10.05	2,424,023
2023-09-29	10.35	10.50	10.35	10.50	931,870
2023-09-28	10.30	10.30	10.30	10.30	1,392,911
2023-09-27	10.80	10.40	10.20	10.20	2,496,152
2023-09-26	10.58	10.80	10.55	10.80	4,583,705
2023-09-25	10.55	10.70	10.50	10.50	3,514,120
2023-09-22	10.35	10.60	10.60	10.60	2,903,947
2023-09-21	10.55	10.30	10.30	10.30	3,598,712
2023-09-20	10.90	10.65	10.50	10.50	10,733,285
2023-09-19	10.30	10.70	10.70	10.70	5,867,434
2023-09-18	10.40	10.40	10.20	10.30	2,497,060
2023-09-15	9.80	10.38	9.80	10.38	3,516,342
2023-09-14	9.90	9.90	9.80	9.80	1,494,059
2023-09-13	9.90	9.90	9.90	9.90	7,083,550
2023-09-12	10.20	10.20	9.90	9.90	1,751,662
2023-09-11	10.30	10.30	10.10	10.20	1,194,138
2023-09-08	10.20	10.20	10.20	10.20	2,007,436
2023-09-07	10.35	10.40	10.20	10.20	1,525,103
2023-09-06	10.13	10.35	10.13	10.35	2,367,437
2023-09-05	10.00	10.15	10.00	10.13	1,316,527
2023-09-04	10.03	10.40	10.05	10.15	2,580,809
2023-09-01	9.65	10.13	9.65	10.03	3,312,250
2023-08-31	9.65	9.65	9.65	9.65	1,933,169
2023-08-30	9.60	9.65	9.45	9.65	1,726,085
2023-08-29	9.50	9.60	9.35	9.60	3,803,536
2023-08-28	9.50	9.50	9.50	9.50	0
2023-08-25	9.65	9.75	9.50	9.50	1,095,694
2023-08-24	9.85	9.60	9.60	9.60	1,402,927
2023-08-23	9.75	9.85	9.75	9.85	1,494,804
2023-08-22	9.50	9.75	9.50	9.75	1,376,990
2023-08-21	9.65	9.65	9.45	9.50	1,559,425
2023-08-18	9.80	9.68	9.55	9.65	1,813,526
2023-08-17	9.85	9.80	9.65	9.80	2,602,317
2023-08-16	10.15	10.15	9.70	9.85	4,179,930
2023-08-15	9.85	10.10	9.80	10.10	15,126,549
2023-08-14	9.80	9.70	9.70	9.70	3,422,949
2023-08-11	10.00	9.80	9.80	9.80	1,786,392
2023-08-10	9.70	10.05	9.75	9.80	2,560,040
2023-08-09	10.10	10.10	9.80	9.80	2,017,069
2023-08-08	10.10	10.05	10.00	10.00	1,419,224
2023-08-07	10.30	10.10	10.10	10.10	1,985,788
2023-08-04	10.30	10.35	10.30	10.30	1,144,450
2023-08-03	10.30	10.35	10.18	10.30	2,544,770
2023-08-02	10.10	10.35	10.10	10.30	2,938,860
2023-08-01	10.30	10.50	10.10	10.10	4,830,101
2023-07-31	11.00	11.00	10.25	10.30	1,927,231
2023-07-28	10.30	10.40	9.90	10.10	4,112,461
2023-07-27	10.35	10.40	10.25	10.30	2,268,214
2023-07-26	10.10	10.50	10.05	10.30	5,577,139
2023-07-25	10.35	10.20	10.10	10.10	2,271,218
2023-07-24	10.25	10.50	10.15	10.15	5,014,185
2023-07-21	10.80	10.00	10.00	10.00	9,238,068
2023-07-20	10.40	10.93	10.25	10.60	22,046,256
2023-07-19	9.80	9.70	9.70	9.70	4,894,302
2023-07-18	9.85	9.80	9.66	9.66	3,240,430
2023-07-17	9.60	9.84	9.84	9.84	3,294,231
2023-07-14	9.60	9.60	9.45	9.60	3,469,579
2023-07-13	9.50	9.85	9.50	9.60	3,411,152
2023-07-12	9.25	9.40	9.10	9.40	4,121,810
2023-07-11	9.25	9.25	9.00	9.25	1,675,596
2023-07-10	9.20	9.30	9.20	9.25	2,034,910
2023-07-07	9.35	9.35	9.15	9.20	1,867,727
2023-07-06	9.55	9.50	9.34	9.34	3,573,096
2023-07-05	9.55	9.60	9.45	9.50	3,747,592
2023-07-04	9.45	9.55	9.35	9.55	4,012,649
2023-07-03	9.15	9.60	9.45	9.45	10,293,935
2023-06-30	9.05	9.16	8.90	9.05	5,154,782
2023-06-29	9.30	9.05	8.86	9.00	13,651,216
2023-06-28	9.60	9.40	9.30	9.30	2,459,933
2023-06-27	9.50	9.60	9.40	9.40	2,410,617
2023-06-26	9.70	9.40	9.40	9.40	3,976,156
2023-06-23	9.75	9.80	9.70	9.70	11,739,157
2023-06-22	9.50	9.74	9.74	9.74	25,461,429
2023-06-21	9.50	9.50	9.45	9.50	24,921,396
2023-06-20	9.40	9.52	9.52	9.52	43,857,627
2023-06-19	9.35	9.60	9.40	9.40	30,919,413
2023-06-16	9.40	9.45	9.10	9.25	14,250,081
2023-06-15	9.75	9.70	9.00	9.40	132,049,509
2023-06-14	10.88	10.63	9.70	9.70	10,551,581
2023-06-13	11.13	11.13	10.88	10.88	2,356,734
2023-06-12	11.25	11.40	11.13	11.13	919,833
2023-06-09	11.25	11.25	11.20	11.20	580,789
2023-06-08	11.25	11.25	10.80	11.13	2,558,743
2023-06-07	11.38	11.00	11.00	11.00	641,260
2023-06-06	11.38	11.38	11.38	11.38	1,083,533
2023-06-05	11.63	11.50	11.00	11.38	1,536,136
2023-06-02	11.50	11.63	11.25	11.63	885,481
2023-06-01	11.38	11.75	11.50	11.50	1,824,451
2023-05-31	11.38	11.63	11.38	11.38	1,412,288
2023-05-30	11.50	11.50	11.38	11.38	905,693
2023-05-29	11.50	11.50	11.50	11.50	0
2023-05-26	11.63	11.63	11.50	11.50	1,204,442
2023-05-25	11.63	11.85	11.63	11.63	933,286
2023-05-24	11.75	11.75	11.50	11.63	1,602,198
2023-05-23	11.25	11.55	11.55	11.55	6,745,526
2023-05-22	11.63	11.25	11.00	11.25	1,754,784
2023-05-19	11.38	11.38	11.13	11.25	1,430,570
2023-05-18	11.38	11.63	11.38	11.38	2,278,115
2023-05-17	11.75	11.25	11.25	11.25	1,670,001
2023-05-16	11.75	11.75	11.63	11.63	2,388,703
2023-05-15	11.75	11.75	11.75	11.75	1,292,751
2023-05-12	11.63	11.75	11.60	11.60	3,623,337
2023-05-11	11.50	11.88	11.38	11.63	2,349,158
2023-05-10	11.38	11.50	11.38	11.50	2,070,863
2023-05-09	11.75	11.75	11.38	11.38	2,044,756
2023-05-08	11.75	11.75	11.75	11.75	0
2023-05-05	11.75	11.75	11.75	11.75	3,829,186
2023-05-04	11.75	11.75	11.38	11.75	8,481,037
2023-05-03	11.63	11.80	11.75	11.75	2,981,318
2023-05-02	11.50	11.63	11.38	11.63	3,846,907
2023-05-01	11.50	11.50	11.50	11.50	0
2023-04-28	11.63	11.75	11.25	11.50	3,853,806
2023-04-27	12.38	11.50	11.50	11.50	9,134,919
2023-04-26	12.50	12.50	12.38	12.38	1,393,646
2023-04-25	13.13	12.25	12.25	12.25	6,472,835
2023-04-24	13.00	13.75	12.90	12.90	21,836,741
2023-04-21	13.25	13.13	13.00	13.00	5,604,468
2023-04-20	13.00	13.50	13.00	13.00	3,190,462
2023-04-19	13.13	13.00	13.00	13.00	5,763,344
2023-04-18	13.25	13.25	13.13	13.13	2,916,772
2023-04-17	13.00	13.25	13.00	13.13	2,656,547
2023-04-14	13.50	13.00	13.00	13.00	5,375,733
2023-04-13	12.50	13.75	13.25	13.50	17,297,369
2023-04-12	12.25	12.60	12.60	12.60	5,973,549
2023-04-11	12.00	12.38	11.88	12.25	6,086,974
2023-04-10	11.75	11.75	11.75	11.75	0
2023-04-07	11.75	11.75	11.75	11.75	0
2023-04-06	12.00	11.75	11.75	11.75	6,219,110
2023-04-05	12.00	12.50	11.75	12.00	14,051,075
2023-04-04	11.25	11.80	11.80	11.80	11,347,974
2023-04-03	11.60	11.35	11.35	11.35	4,513,034
2023-03-31	11.75	11.75	11.50	11.50	4,091,007
2023-03-30	12.25	12.25	11.63	11.63	8,681,142
2023-03-29	12.70	12.75	12.20	12.20	5,602,133
2023-03-28	12.25	12.50	12.50	12.50	1,855,725
2023-03-27	12.25	12.75	12.35	12.35	6,707,712
2023-03-24	11.50	12.40	12.25	12.40	14,471,993
2023-03-23	11.50	11.50	11.25	11.25	2,160,052
2023-03-22	11.50	11.63	11.40	11.40	1,376,456
2023-03-21	11.88	11.88	11.38	11.50	4,176,664
2023-03-20	11.38	12.00	11.88	11.88	8,935,440
2023-03-17	11.13	11.38	11.10	11.38	3,479,215
2023-03-16	11.25	11.38	10.88	11.13	3,670,082
2023-03-15	11.00	11.38	11.00	11.00	4,351,793
2023-03-14	10.88	11.00	10.75	11.00	2,355,783
2023-03-13	10.60	11.00	10.80	10.88	5,311,366
2023-03-10	10.75	10.50	10.50	10.50	4,154,211
2023-03-09	10.88	10.88	10.88	10.88	1,011,214
2023-03-08	11.13	10.80	10.80	10.80	3,235,143
2023-03-07	11.25	11.25	11.13	11.13	1,304,859
2023-03-06	11.25	11.38	11.25	11.25	3,253,871
2023-03-03	11.00	11.63	11.00	11.25	3,423,395
2023-03-02	10.75	11.30	11.30	11.30	1,260,376
2023-03-01	10.75	10.70	10.70	10.70	1,605,522
2023-02-28	10.50	10.75	10.50	10.75	1,115,535
2023-02-27	10.38	10.75	10.38	10.50	1,470,528
2023-02-24	10.50	10.50	10.38	10.38	703,709
2023-02-23	10.63	10.63	10.50	10.50	1,311,990
2023-02-22	10.75	10.75	10.50	10.50	949,493
2023-02-21	10.63	10.63	10.63	10.63	518,618
2023-02-20	10.75	10.75	10.63	10.63	645,318
2023-02-17	10.75	10.75	10.60	10.75	1,109,005
2023-02-16	11.13	10.80	10.80	10.80	910,265
2023-02-15	11.25	10.80	10.80	10.80	1,716,843
2023-02-14	11.25	11.25	11.25	11.25	2,022,142
2023-02-13	10.88	11.25	11.25	11.25	2,152,198
2023-02-10	11.25	11.25	10.88	10.88	964,792
2023-02-09	10.75	11.25	10.75	11.25	2,837,099
2023-02-08	10.75	10.80	10.75	10.75	1,502,144
2023-02-07	10.63	10.90	10.75	10.75	961,907
2023-02-06	10.63	10.60	10.50	10.60	1,913,694
2023-02-03	10.75	11.00	10.65	10.65	3,237,991
2023-02-02	10.75	11.25	10.75	10.75	3,808,461
2023-02-01	10.60	11.00	10.60	10.75	1,246,168
2023-01-31	11.13	11.13	10.63	11.00	2,454,751
2023-01-30	11.25	11.38	11.13	11.13	1,789,327
2023-01-27	11.75	11.40	11.40	11.40	1,627,179
2023-01-26	11.75	12.00	11.63	11.63	3,516,986
2023-01-25	11.63	11.63	11.38	11.50	1,847,704
2023-01-24	11.75	11.60	11.60	11.60	1,305,335
2023-01-23	11.75	12.25	11.63	11.75	1,984,980
2023-01-20	11.25	11.75	11.63	11.70	4,518,868
2023-01-19	11.00	11.75	11.00	11.25	3,760,495
2023-01-18	10.75	11.20	11.20	11.20	7,704,116
2023-01-17	11.88	11.88	11.38	11.48	5,216,602
2023-01-16	11.88	12.13	11.75	12.00	3,554,902
2023-01-13	11.25	11.88	11.70	11.70	8,546,056
2023-01-12	10.75	11.00	11.00	11.00	3,265,222
2023-01-11	10.75	11.13	10.75	10.75	9,161,774
2023-01-10	10.00	10.75	10.25	10.75	9,453,826
2023-01-09	9.97	10.38	9.87	10.00	4,009,433
2023-01-06	9.87	10.15	9.87	9.97	953,876
2023-01-05	9.75	9.87	9.75	9.87	1,921,677
2023-01-04	9.62	10.25	9.75	10.00	4,943,446
2023-01-03	9.50	9.62	9.60	9.62	1,386,554
2023-01-02	9.60	9.60	9.60	9.60	0
2022-12-30	9.50	9.60	9.50	9.60	327,670
2022-12-29	9.70	9.50	9.50	9.50	1,334,627
2022-12-28	9.50	9.72	9.50	9.60	1,372,891
2022-12-27	9.50	9.50	9.50	9.50	0
2022-12-26	9.50	9.50	9.50	9.50	0
2022-12-23	9.50	9.60	9.50	9.50	669,575
2022-12-22	9.25	9.60	9.25	9.50	1,397,615
2022-12-21	9.25	9.25	9.25	9.25	758,037
2022-12-20	9.25	9.18	9.18	9.18	1,220,776
2022-12-19	9.15	9.40	9.25	9.25	971,074
2022-12-16	9.15	9.15	8.90	9.15	1,726,177
2022-12-15	9.55	9.55	9.15	9.15	1,234,738
2022-12-14	9.35	9.55	9.35	9.55	1,623,047
2022-12-13	9.25	9.35	9.25	9.35	2,964,173
2022-12-12	9.00	9.40	8.85	9.25	3,383,585
2022-12-09	9.25	9.25	8.75	9.00	3,140,902
2022-12-08	9.30	9.30	9.10	9.25	3,446,615
2022-12-07	9.55	9.30	9.15	9.30	5,890,661
2022-12-06	9.85	9.72	9.55	9.55	2,283,681
2022-12-05	9.95	10.10	9.85	9.85	3,980,945
2022-12-02	9.45	9.95	9.60	9.95	3,795,201
2022-12-01	9.55	9.75	9.45	9.45	2,571,330
2022-11-30	9.35	9.75	9.35	9.55	2,699,755
2022-11-29	9.75	9.75	9.40	9.40	3,570,481
2022-11-28	9.75	9.60	9.60	9.60	4,338,193
2022-11-25	10.10	9.75	9.70	9.70	2,042,884
2022-11-24	10.25	10.25	10.10	10.10	668,050
2022-11-23	9.88	10.10	10.10	10.10	1,694,360
2022-11-22	10.10	9.46	9.46	9.46	493,089
2022-11-21	10.25	10.25	10.10	10.10	842,622
2022-11-18	10.05	10.25	10.00	10.25	1,368,383
2022-11-17	9.90	10.30	9.75	10.05	9,658,738
2022-11-16	9.60	9.64	9.60	9.60	2,420,774
2022-11-15	9.60	9.60	9.52	9.60	2,661,478
2022-11-14	10.25	9.60	9.35	9.60	8,903,950
2022-11-11	11.13	11.13	10.75	10.75	1,950,430
2022-11-10	10.75	11.25	10.60	11.13	2,342,433
2022-11-09	10.63	10.70	10.70	10.70	2,388,462
2022-11-08	10.48	10.60	10.60	10.60	2,264,263
2022-11-07	10.25	10.50	10.50	10.50	4,330,508
2022-11-04	9.60	10.15	10.15	10.15	2,679,285
2022-11-03	9.85	9.60	9.60	9.60	2,909,740
2022-11-02	10.25	9.98	9.85	9.90	4,113,088
2022-11-01	10.13	10.75	10.38	10.50	4,699,802
2022-10-31	10.13	10.25	9.75	10.13	2,501,843
2022-10-28	10.50	10.40	10.05	10.05	8,336,358
2022-10-27	11.50	10.70	10.50	10.50	10,007,845
2022-10-26	12.38	12.00	11.30	11.30	4,775,764
2022-10-25	12.75	12.00	12.00	12.00	3,172,804
2022-10-24	12.63	12.88	12.50	12.50	12,704,352
2022-10-21	12.75	12.30	12.30	12.30	6,512,629
2022-10-20	12.50	12.75	12.25	12.50	5,966,440
2022-10-19	13.00	13.50	12.30	12.30	33,823,556
2022-10-18	9.00	12.00	10.38	12.00	22,927,192
2022-10-17	8.95	9.00	8.95	9.00	469,200
2022-10-14	8.90	9.20	8.95	8.95	397,115
2022-10-13	9.15	9.00	8.80	8.90	668,293
2022-10-12	9.40	9.40	9.15	9.15	875,299
2022-10-11	9.40	9.40	9.06	9.40	358,081
2022-10-10	9.65	9.30	9.30	9.30	691,686
2022-10-07	9.35	9.60	9.60	9.60	1,810,562
2022-10-06	9.35	9.35	9.35	9.35	317,530
2022-10-05	9.35	9.50	9.50	9.35	625,157
2022-10-04	9.25	9.35	9.00	9.35	1,059,203
2022-10-03	9.25	9.30	9.30	9.25	549,841
2022-09-30	8.85	9.25	8.85	9.25	1,058,894
2022-09-29	9.00	9.00	8.85	8.85	1,168,543
2022-09-28	9.00	9.00	8.90	9.00	1,630,564
2022-09-27	9.00	9.00	9.00	9.00	566,786
2022-09-26	9.25	9.25	8.75	9.00	1,448,465
2022-09-23	9.25	9.48	9.22	9.25	1,685,163
2022-09-22	9.30	9.45	9.25	9.25	608,000
2022-09-21	9.25	9.30	9.25	9.30	2,695,418
2022-09-20	9.25	9.24	9.24	9.24	796,059
2022-09-19	9.25	9.25	9.25	9.25	0
2022-09-16	9.25	9.25	9.25	9.25	1,551,911
2022-09-15	9.25	9.25	9.25	9.25	592,941
2022-09-14	8.85	9.25	8.85	9.25	2,026,308
2022-09-13	9.25	9.00	9.00	9.00	3,103,965
2022-09-12	9.10	9.25	8.75	9.25	2,179,269
2022-09-09	8.90	9.10	8.90	9.10	1,025,327
2022-09-08	8.90	8.90	8.90	8.90	1,223,457
2022-09-07	8.80	9.10	8.70	8.90	1,474,247
2022-09-06	8.85	9.25	8.80	8.80	1,502,253
2022-09-05	8.85	9.00	8.75	8.85	2,968,046
2022-09-02	8.85	8.90	8.80	8.80	1,932,347
2022-09-01	9.45	9.10	8.85	8.85	4,759,474
2022-08-31	10.00	10.00	9.25	9.45	1,258,398
2022-08-30	10.00	10.00	10.00	10.00	342,977
2022-08-29	10.00	10.00	10.00	10.00	0
2022-08-26	10.10	10.25	9.74	10.00	372,822
2022-08-25	9.75	10.10	9.75	10.00	847,461
2022-08-24	9.85	10.00	9.75	9.75	183,189
2022-08-23	9.95	10.00	9.60	9.85	864,506
2022-08-22	10.25	10.50	9.85	9.95	839,982
2022-08-19	10.15	10.30	10.30	10.30	892,851
2022-08-18	10.15	10.45	10.15	10.15	215,802
2022-08-17	10.25	10.15	10.15	10.15	179,370
2022-08-16	10.00	10.00	10.00	10.25	309,598
2022-08-15	10.50	10.50	10.20	10.25	562,202
2022-08-12	10.13	10.25	10.13	10.25	1,124,912
2022-08-11	10.38	10.10	10.10	10.10	1,034,331
2022-08-10	10.10	10.50	10.30	10.30	1,733,575
2022-08-09	10.10	10.25	10.25	10.25	681,767
2022-08-08	10.00	10.25	10.00	10.10	1,415,629
2022-08-05	10.00	10.05	10.05	10.00	806,761
2022-08-04	10.00	10.00	10.00	10.00	888,036
2022-08-03	10.25	9.70	9.70	9.70	1,110,676
2022-08-02	10.00	9.90	9.80	9.90	451,821
2022-08-01	10.20	10.25	10.00	10.00	1,278,129
2022-07-29	9.70	10.25	9.80	10.10	3,288,440
2022-07-28	9.06	9.62	9.06	9.62	5,407,249
2022-07-27	9.25	9.30	9.26	9.30	3,422,220
2022-07-26	9.25	9.26	9.26	9.26	752,115
2022-07-25	9.00	9.00	9.00	9.25	2,826,440
2022-07-22	8.75	9.25	8.75	9.00	2,195,098
2022-07-21	8.75	8.70	8.70	8.75	3,450,313
2022-07-20	8.55	8.60	8.55	8.60	1,320,973
2022-07-19	8.55	8.60	8.55	8.55	893,393
2022-07-18	8.60	8.60	8.50	8.50	750,221
2022-07-15	8.80	8.82	8.60	8.60	548,674
2022-07-14	8.90	8.60	8.60	8.60	11,395,847
2022-07-13	8.75	8.66	8.54	8.66	4,013,610
2022-07-12	8.75	8.75	8.75	8.75	383,196
2022-07-11	9.00	8.60	8.60	8.60	1,632,718
2022-07-08	9.10	8.86	8.80	9.10	769,629
2022-07-07	8.86	8.86	8.74	9.10	1,220,178
2022-07-06	9.00	9.10	9.00	9.10	1,098,290
2022-07-05	9.05	9.10	9.10	9.10	6,411,035
2022-07-04	8.75	9.00	9.00	9.00	692,427
2022-07-01	8.80	8.98	8.90	8.90	808,520
2022-06-30	8.80	8.95	8.90	8.90	1,374,497
2022-06-29	8.95	8.95	8.80	8.80	1,820,198
2022-06-28	9.00	9.10	8.70	8.95	1,302,040
2022-06-27	8.75	9.10	8.75	9.00	1,725,668
2022-06-24	9.00	8.82	8.60	8.75	1,709,568
2022-06-23	9.10	9.30	9.00	9.00	909,542
2022-06-22	9.25	9.15	8.65	9.10	1,575,753
2022-06-21	9.25	9.25	9.25	9.25	1,698,743
2022-06-20	9.05	9.25	9.05	9.25	745,876
2022-06-17	9.05	9.05	9.05	9.05	253,854
2022-06-16	9.25	9.25	8.90	9.05	2,041,478
2022-06-15	9.35	9.35	9.15	9.15	1,173,718
2022-06-14	9.40	9.40	9.20	9.36	1,260,292
2022-06-13	9.50	9.75	9.40	9.40	2,919,411
2022-06-10	9.50	9.50	9.20	9.35	2,397,135
2022-06-09	9.65	9.65	9.40	9.50	1,671,969
2022-06-08	9.25	9.50	9.50	9.50	1,005,546
2022-06-07	9.15	9.40	9.25	9.25	755,862
2022-06-06	9.10	9.25	9.10	9.15	3,183,531
2022-06-03	9.05	9.05	9.05	9.05	0
2022-06-02	9.05	9.05	9.05	9.05	0
2022-06-01	9.25	9.25	9.05	9.05	1,836,689
2022-05-31	9.50	9.50	9.25	9.25	881,022
2022-05-30	9.50	9.50	9.25	9.50	664,081
2022-05-27	9.40	9.50	9.25	9.25	1,681,444
2022-05-26	9.75	9.75	9.40	9.40	419,784
2022-05-25	9.75	9.75	9.75	9.75	812,181
2022-05-24	9.75	9.76	9.76	9.76	696,126
2022-05-23	9.54	9.90	9.54	9.75	4,632,016
2022-05-20	9.20	9.30	9.30	9.25	551,658
2022-05-19	8.80	9.25	8.70	9.20	2,220,261
2022-05-18	9.28	9.40	8.80	8.80	1,315,751
2022-05-17	8.72	9.25	8.72	9.05	598,257
2022-05-16	9.05	9.00	9.00	9.00	539,640
2022-05-13	9.10	9.05	8.90	9.05	799,178
2022-05-12	9.25	9.25	8.85	9.10	2,220,841
2022-05-11	9.35	9.50	9.00	9.00	1,486,272
2022-05-10	9.75	9.75	9.15	9.35	2,217,860
2022-05-09	9.88	9.75	9.74	9.75	1,928,655
2022-05-06	10.25	10.25	9.88	9.88	1,134,720
2022-05-05	10.48	10.30	10.30	10.30	2,722,318
2022-05-04	10.50	10.50	10.48	10.48	1,329,327
2022-05-03	10.10	10.70	10.00	10.70	2,846,114
2022-05-02	10.25	10.25	10.25	10.25	0
2022-04-29	10.25	10.25	10.25	10.25	507,583
2022-04-28	10.38	10.38	9.75	10.25	1,976,746
2022-04-27	10.63	10.63	10.38	10.38	809,389
2022-04-26	9.88	10.50	9.88	10.50	4,018,332
2022-04-25	10.63	10.00	9.80	9.80	5,730,660
2022-04-22	11.25	10.50	10.50	10.50	2,593,174
2022-04-21	11.38	11.35	11.35	11.35	656,474
2022-04-20	12.00	11.63	11.25	11.38	3,129,193
2022-04-19	11.50	12.13	11.50	12.00	2,694,066
2022-04-18	11.75	11.75	11.75	11.75	0
2022-04-15	11.75	11.75	11.75	11.75	0
2022-04-14	12.00	12.00	11.50	11.75	1,892,153
2022-04-13	11.00	11.75	11.25	11.75	3,399,410
2022-04-12	11.00	11.30	11.00	11.00	1,811,059
2022-04-11	10.75	11.30	10.90	10.90	3,133,056
2022-04-08	10.50	10.88	10.50	10.75	2,406,510
2022-04-07	10.50	10.75	10.50	10.50	2,145,053
2022-04-06	10.60	10.75	10.25	10.50	2,433,525
2022-04-05	10.25	10.55	10.25	10.55	2,795,231
2022-04-04	9.75	10.05	10.05	10.05	2,458,735
2022-04-01	9.75	9.80	9.80	9.80	4,112,361
2022-03-31	9.75	9.75	9.55	9.55	3,965,338
2022-03-30	10.15	10.15	9.80	9.80	2,702,763
2022-03-29	10.25	10.02	10.02	10.02	6,035,607
2022-03-28	9.50	9.75	9.50	9.50	3,312,882
2022-03-25	9.75	9.75	9.25	9.50	2,386,756
2022-03-24	9.50	9.90	9.50	9.90	4,158,216
2022-03-23	9.63	9.70	9.70	9.63	1,227,515
2022-03-22	9.75	9.75	9.63	9.63	1,581,218
2022-03-21	9.13	10.00	9.25	10.00	3,509,183
2022-03-18	9.50	9.50	9.00	9.50	974,167
2022-03-17	8.90	9.78	8.90	9.78	4,007,428
2022-03-16	9.00	9.00	8.75	9.00	10,543,374
2022-03-15	9.01	9.78	8.90	9.78	1,702,778
2022-03-14	9.25	9.25	9.25	9.25	875,043
2022-03-11	9.38	9.74	9.74	9.74	2,516,921
2022-03-10	9.25	9.73	9.48	9.48	3,393,589
2022-03-09	9.60	10.40	9.13	9.25	17,837,081
2022-03-08	9.13	9.40	8.98	9.35	9,038,693
2022-03-07	9.13	9.38	9.13	9.13	7,693,741
2022-03-04	9.40	9.50	8.65	9.00	5,608,317
2022-03-03	9.95	9.95	9.25	9.40	3,428,346
2022-03-02	9.76	10.30	9.75	9.75	3,435,543
2022-03-01	9.25	9.70	9.50	9.70	3,106,252
2022-02-28	10.10	9.89	9.20	9.20	3,264,824
2022-02-25	10.40	9.75	9.75	9.75	8,112,289
2022-02-24	9.88	10.95	9.80	10.40	10,732,737
2022-02-23	10.03	10.03	9.88	9.88	1,146,803
2022-02-22	10.25	10.26	10.03	10.03	3,395,632
2022-02-21	9.90	10.55	9.88	10.30	5,550,207
2022-02-18	9.63	10.25	9.88	9.88	8,590,402
2022-02-17	8.63	9.75	8.75	9.75	7,986,892
2022-02-16	8.13	8.95	8.53	8.63	11,540,791
2022-02-15	7.93	8.15	7.88	8.15	3,222,701
2022-02-14	7.98	7.80	7.60	7.80	3,493,716
2022-02-11	7.80	7.80	7.65	7.65	1,277,678
2022-02-10	7.75	7.93	7.55	7.93	1,334,391
2022-02-09	7.88	7.90	7.90	7.75	1,235,852
2022-02-08	7.80	8.00	7.80	7.88	3,590,995
2022-02-07	7.88	7.88	7.88	7.88	1,295,563
2022-02-04	7.63	7.93	7.93	7.88	2,920,140
2022-02-03	7.88	7.55	7.55	7.55	1,333,563
2022-02-02	7.88	8.00	7.88	7.88	2,764,545
2022-02-01	6.80	8.14	6.80	7.93	10,607,996
2022-01-31	7.13	6.90	6.66	6.75	5,633,540
2022-01-28	7.13	7.40	7.08	7.08	4,027,281
2022-01-27	7.90	7.90	7.20	7.20	5,272,719
2022-01-26	8.13	8.13	7.80	7.80	4,997,962
2022-01-25	8.38	8.38	8.13	8.13	2,707,994
2022-01-24	8.75	8.75	8.38	8.38	3,774,973
2022-01-21	8.75	8.75	8.63	8.63	1,338,760
2022-01-20	8.75	8.75	8.75	8.75	2,716,979
2022-01-19	8.40	8.71	8.71	8.71	1,589,852
2022-01-18	8.50	8.53	8.38	8.40	1,378,820
2022-01-17	8.75	8.65	8.50	8.65	2,222,310
2022-01-14	8.75	8.75	8.75	8.75	1,513,021
2022-01-13	8.75	9.00	9.00	9.00	2,363,063
2022-01-12	8.63	8.83	8.83	8.83	6,340,344
2022-01-11	8.65	8.65	8.61	8.61	1,562,572
2022-01-10	8.72	8.72	8.72	8.50	1,077,186
2022-01-07	8.38	8.50	8.38	8.50	3,963,394
2022-01-06	8.80	8.80	8.40	8.50	1,592,275
2022-01-05	8.25	8.65	8.65	8.65	13,140,749
2022-01-04	8.13	8.33	8.25	8.25	5,283,047
2022-01-03	8.13	8.13	8.13	8.13	0
2021-12-31	8.13	8.13	8.13	8.13	5,668,421
2021-12-30	8.38	8.25	8.10	8.13	4,605,795
2021-12-29	8.75	8.75	8.38	8.50	5,193,592
2021-12-28	8.38	8.38	8.38	8.38	0
2021-12-27	8.38	8.38	8.38	8.38	0
2021-12-24	8.63	8.63	8.38	8.38	1,191,983
2021-12-23	8.63	8.63	8.63	8.63	1,026,100
2021-12-22	8.63	8.63	8.63	8.63	1,173,630
2021-12-21	8.63	8.54	8.54	8.63	1,129,918
2021-12-20	8.63	8.63	8.63	8.63	1,265,364
2021-12-17	8.63	8.63	8.63	8.63	1,603,805
2021-12-16	8.63	8.63	8.63	8.63	1,078,522
2021-12-15	8.63	8.60	8.60	8.63	1,125,669
2021-12-14	8.63	8.63	8.60	8.63	2,308,169
2021-12-13	8.63	8.75	8.75	8.75	1,671,842
2021-12-10	8.75	8.75	8.56	8.63	7,007,139
2021-12-09	8.88	8.90	8.60	8.60	13,552,131
2021-12-08	9.00	9.00	8.88	8.90	11,362,609
2021-12-07	10.20	10.20	8.80	9.00	54,783,529
2021-12-06	11.25	11.50	10.85	11.50	512,282
2021-12-03	11.60	11.26	11.26	11.26	2,246,212
2021-12-02	11.75	11.78	11.50	11.60	197,687
2021-12-01	12.00	12.00	11.75	11.75	683,686
2021-11-30	11.98	12.00	11.75	12.00	669,313
2021-11-29	11.25	11.75	11.25	11.75	821,169
2021-11-26	11.30	11.30	10.75	11.25	1,991,609
2021-11-25	11.25	11.25	10.75	11.25	1,446,579
2021-11-24	11.25	11.26	11.15	11.25	817,694
2021-11-23	11.75	11.50	11.30	11.30	1,730,296
2021-11-22	12.25	12.30	11.50	11.50	1,055,655
2021-11-19	12.10	11.90	11.90	11.90	992,983
2021-11-18	11.85	12.30	12.00	12.10	908,707
2021-11-17	12.00	12.25	11.85	12.00	1,827,402
2021-11-16	12.25	12.25	12.25	12.25	857,128
2021-11-15	12.25	12.50	12.20	12.20	717,481
2021-11-12	12.25	12.25	12.25	12.25	703,876
2021-11-11	12.25	12.00	12.00	12.00	2,137,239
2021-11-10	12.25	12.25	12.06	12.25	8,441,902
2021-11-09	12.25	12.18	12.18	12.25	2,122,086
2021-11-08	12.25	12.25	12.25	12.25	1,308,780
2021-11-05	12.35	12.50	12.25	12.25	762,054
2021-11-04	12.30	12.35	12.30	12.35	945,505
2021-11-03	12.50	12.60	12.35	12.35	1,715,975
2021-11-02	13.00	13.00	12.60	12.60	865,396
2021-11-01	12.75	12.50	12.50	12.50	407,825
2021-10-29	12.75	12.90	12.75	12.75	750,806
2021-10-28	12.75	12.75	12.60	12.75	830,528
2021-10-27	13.25	13.20	12.70	12.70	3,241,714
2021-10-26	13.35	13.30	13.30	13.30	479,514
2021-10-25	13.25	13.50	13.35	13.35	639,421
2021-10-22	13.06	13.25	12.90	13.25	932,904
2021-10-21	13.75	13.25	13.16	13.25	883,976
2021-10-20	13.75	13.75	13.75	13.75	267,259
2021-10-19	13.75	13.75	13.75	13.75	366,145
2021-10-18	13.75	13.75	13.75	13.75	354,937
2021-10-15	14.00	14.00	13.75	13.75	1,530,018
2021-10-14	13.50	14.25	14.00	14.00	1,742,000
2021-10-13	13.10	13.50	13.10	13.50	915,824
2021-10-12	12.75	13.00	12.75	13.00	592,933
2021-10-11	12.75	12.70	12.70	12.70	492,064
2021-10-08	12.75	12.75	12.75	12.75	758,891
2021-10-07	12.75	12.70	12.70	12.75	517,769
2021-10-06	12.60	12.75	12.70	12.75	1,397,010
2021-10-05	12.65	12.50	12.50	12.50	1,535,886
2021-10-04	12.65	12.65	12.65	12.65	1,638,851
2021-10-01	12.65	12.65	12.55	12.65	2,078,073
2021-09-30	12.85	12.78	12.65	12.65	1,016,900
2021-09-29	12.85	12.85	12.85	12.85	383,294
2021-09-28	13.10	12.85	12.78	12.85	1,740,321
2021-09-27	13.25	13.25	13.10	13.10	924,156
2021-09-24	13.40	13.00	13.00	13.00	1,107,557
2021-09-23	13.25	13.38	13.38	13.38	709,952
2021-09-22	13.35	13.50	13.30	13.25	1,182,242
2021-09-21	13.75	13.75	13.20	13.20	1,790,103
2021-09-20	14.00	14.50	13.75	13.75	2,616,056
2021-09-17	14.50	14.50	14.00	14.25	1,364,135
2021-09-16	14.50	14.50	14.50	14.50	799,959
2021-09-15	14.50	14.30	14.30	14.30	536,869
2021-09-14	14.80	14.80	14.80	14.50	937,622
2021-09-13	14.50	14.80	14.80	14.50	716,843
2021-09-10	14.25	14.30	14.30	14.30	568,991
2021-09-09	14.25	14.20	14.20	14.25	603,918
2021-09-08	14.25	14.25	14.00	14.25	736,139
2021-09-07	14.25	14.25	14.25	14.25	1,056,200
2021-09-06	14.00	14.50	14.25	14.25	3,181,161
2021-09-03	13.25	13.84	13.75	13.75	1,976,350
2021-09-02	13.25	13.42	13.16	13.16	511,928
2021-09-01	13.10	13.50	13.50	13.50	829,924
2021-08-31	12.50	12.50	12.50	13.10	472,869
2021-08-30	13.10	13.10	13.10	13.10	0
2021-08-27	12.50	13.10	12.40	13.10	1,643,952
2021-08-26	13.25	13.25	13.00	13.00	1,015,734
2021-08-25	13.10	13.25	13.15	13.25	597,791
2021-08-24	13.44	13.50	13.40	13.50	460,129
2021-08-23	12.66	13.10	12.66	13.10	1,322,347
2021-08-20	13.00	13.25	13.00	13.00	947,660
2021-08-19	13.50	13.50	12.85	13.00	2,177,287
2021-08-18	13.75	13.75	13.25	13.50	541,905
2021-08-17	14.25	14.30	13.75	13.75	727,944
2021-08-16	14.75	14.60	14.20	14.20	1,540,196
2021-08-13	13.75	14.75	13.85	14.75	4,642,589
2021-08-12	14.00	14.00	13.25	14.00	1,828,229
2021-08-11	12.90	13.40	13.30	13.40	2,037,923
2021-08-10	13.00	13.36	12.75	13.10	1,548,176
2021-08-09	12.44	13.38	12.44	12.75	3,810,749
2021-08-06	12.90	12.90	12.75	12.75	2,866,272
2021-08-05	13.00	13.00	12.90	13.00	821,440
2021-08-04	13.00	13.06	13.00	13.00	1,116,774
2021-08-03	13.00	13.00	13.00	13.00	499,317
2021-08-02	13.25	13.00	12.75	13.00	1,696,375
2021-07-30	13.34	13.50	13.25	13.25	1,387,351
2021-07-29	11.80	13.34	12.50	13.30	4,140,590
2021-07-28	11.80	11.80	11.80	11.80	1,013,673
2021-07-27	11.85	12.00	11.80	11.80	881,967
2021-07-26	12.20	12.00	11.75	11.85	2,206,873
2021-07-23	12.15	12.75	12.00	12.15	4,718,019
2021-07-22	11.74	12.15	11.74	12.00	6,841,253
2021-07-21	11.25	11.85	11.80	11.80	5,526,570
2021-07-20	11.50	11.75	10.75	11.50	7,413,140
2021-07-19	14.70	14.70	11.60	11.60	21,479,301
2021-07-16	16.20	16.20	16.00	16.00	255,845
2021-07-15	16.25	16.25	16.25	16.25	396,348
2021-07-14	16.15	16.02	16.02	16.25	310,795
2021-07-13	16.45	16.70	16.15	16.15	4,385,771
2021-07-12	16.50	16.90	16.40	16.45	1,467,390
2021-07-09	16.50	16.90	16.50	16.50	3,295,893
2021-07-08	17.00	16.70	16.25	16.50	2,363,311
2021-07-07	16.25	16.50	16.00	16.50	2,092,744
2021-07-06	15.50	16.40	15.75	16.40	1,394,973
2021-07-05	15.50	15.80	15.40	15.40	1,405,978
2021-07-02	16.25	16.25	15.50	15.50	1,989,297
2021-07-01	17.00	17.25	16.25	16.25	2,657,101
2021-06-30	16.00	16.25	16.00	16.15	1,871,075
2021-06-29	15.65	16.25	15.75	16.25	2,247,040
2021-06-28	15.35	15.54	15.54	15.54	947,475
2021-06-25	15.50	15.26	15.24	15.26	413,565
2021-06-24	15.50	15.40	15.30	15.40	527,825
2021-06-23	15.25	15.80	15.80	15.50	1,392,295
2021-06-22	15.25	15.25	15.25	15.25	1,660,614
2021-06-21	15.25	15.56	15.56	15.25	1,136,847
2021-06-18	15.15	15.25	15.00	15.25	1,953,939
2021-06-17	15.25	15.25	15.00	15.00	5,103,313
2021-06-16	15.60	15.60	15.25	15.25	886,517
2021-06-15	15.65	15.50	15.50	15.50	1,093,202
2021-06-14	16.00	16.00	15.65	15.65	1,223,207
2021-06-11	15.50	15.90	15.50	15.90	1,149,199
2021-06-10	16.10	16.08	15.50	15.50	825,302
2021-06-09	16.25	16.25	16.10	16.10	547,897
2021-06-08	16.25	16.00	16.00	16.00	752,304
2021-06-07	16.25	16.25	16.25	16.25	1,445,961
2021-06-04	16.25	16.38	16.20	16.20	1,542,320
2021-06-03	16.50	16.75	16.38	16.38	1,541,207
2021-06-02	17.00	17.00	16.75	16.75	918,709
2021-06-01	16.75	17.25	16.75	17.00	3,858,305
2021-05-28	16.75	17.15	16.00	16.50	4,907,358
2021-05-27	16.10	16.90	16.45	16.75	4,901,281
2021-05-26	16.40	16.65	16.00	16.00	4,113,755
2021-05-25	15.50	16.40	15.50	16.40	7,241,635
2021-05-24	15.75	15.00	15.00	15.00	1,257,418
2021-05-21	15.85	15.75	15.20	15.75	1,501,633
2021-05-20	15.25	16.25	15.35	15.85	4,152,136
2021-05-19	15.50	15.35	15.25	15.30	1,998,070
2021-05-18	14.65	15.50	15.10	15.40	5,217,854
2021-05-17	14.40	14.75	14.45	14.65	7,387,759
2021-05-14	14.40	14.40	14.40	14.40	1,698,963
2021-05-13	14.60	14.40	14.40	14.40	1,024,966
2021-05-12	14.60	14.60	14.60	14.60	1,732,552
2021-05-11	14.75	14.20	14.20	14.50	1,215,472
2021-05-10	14.40	14.75	14.70	14.70	1,368,592
2021-05-07	14.75	14.75	14.40	14.40	1,611,560
2021-05-06	14.05	14.30	13.30	14.30	3,634,097
2021-05-05	14.35	14.50	14.00	14.00	2,248,724
2021-05-04	14.35	14.40	14.40	14.35	1,105,432
2021-04-30	14.35	14.40	14.40	14.40	568,081
2021-04-29	14.10	14.50	13.30	14.35	1,917,405
2021-04-28	14.45	14.00	14.00	14.00	1,658,974
2021-04-27	14.55	14.40	14.40	14.40	3,367,346
2021-04-26	15.25	14.85	14.50	14.50	11,071,099
2021-04-23	15.75	15.50	15.00	15.25	5,768,601
2021-04-22	15.00	16.25	15.00	15.75	5,923,419
2021-04-21	14.85	15.00	14.55	15.00	8,793,453
2021-04-20	14.35	15.10	14.52	14.80	5,683,566
2021-04-19	13.45	14.50	13.86	14.50	17,805,528
2021-04-16	13.00	13.60	12.95	13.45	4,508,710
2021-04-15	13.15	13.10	13.10	13.10	4,361,881
2021-04-14	13.65	13.50	13.25	13.50	1,902,804
2021-04-13	13.65	13.65	13.20	13.65	1,625,573
2021-04-12	13.00	13.80	13.00	13.80	1,324,785
2021-04-09	14.00	14.00	13.25	13.35	2,574,628
2021-04-08	13.90	14.00	14.00	14.00	2,694,296
2021-04-07	13.15	14.00	13.75	14.00	6,025,108
2021-04-06	11.95	13.10	12.15	13.10	4,198,491
2021-04-01	11.75	12.04	11.70	11.70	1,539,723
2021-03-31	11.88	11.88	11.88	11.88	996,523
2021-03-30	12.13	12.13	11.88	11.88	2,806,851
2021-03-29	12.13	12.05	12.05	12.05	2,342,619
2021-03-26	11.88	12.13	12.00	12.13	3,707,338
2021-03-25	12.25	12.25	11.50	11.85	5,984,950
2021-03-24	12.13	12.20	12.20	12.20	2,466,710
2021-03-23	12.75	12.75	12.10	12.10	4,210,383
2021-03-22	12.38	12.75	12.38	12.38	2,957,248
2021-03-19	13.00	13.13	12.40	12.40	11,204,255
2021-03-18	13.13	13.13	12.85	12.85	5,295,769
2021-03-17	13.40	13.40	13.00	13.10	3,537,072
2021-03-16	13.75	13.75	13.38	13.38	8,184,047
2021-03-15	13.63	13.75	13.60	13.75	2,063,977
2021-03-12	13.88	13.88	13.38	13.63	2,337,882
2021-03-11	13.63	14.25	13.88	13.88	4,486,301
2021-03-10	13.13	13.75	13.70	13.70	10,178,449
2021-03-09	12.88	13.20	12.80	13.20	2,866,327
2021-03-08	13.13	13.00	12.75	12.75	3,888,289
2021-03-05	12.90	13.13	12.63	12.90	4,284,201
2021-03-04	13.00	13.13	12.75	12.75	4,324,822
2021-03-03	13.13	13.40	12.88	13.20	3,224,721
2021-03-02	13.38	14.00	12.88	13.20	8,569,092
2021-03-01	13.38	13.50	13.25	13.25	2,100,666
2021-02-26	13.75	13.63	13.20	13.20	4,125,581
2021-02-25	14.13	14.00	13.80	13.88	3,113,764
2021-02-24	14.38	14.20	14.20	14.20	1,900,855
2021-02-23	14.38	14.50	13.88	14.50	2,893,431
2021-02-22	14.63	14.50	13.88	14.25	7,546,879
2021-02-19	15.00	15.00	14.38	14.63	3,074,481
2021-02-18	14.88	15.00	14.50	14.50	3,918,081
2021-02-17	15.75	15.50	14.80	14.80	5,190,943
2021-02-16	15.88	16.00	15.63	15.75	913,996
2021-02-15	15.88	16.00	15.88	15.88	1,482,455
2021-02-12	16.00	16.00	15.75	15.88	1,471,632
2021-02-11	15.88	15.70	15.70	15.70	3,145,598
2021-02-10	16.75	16.75	15.88	15.88	1,949,619
2021-02-09	15.75	16.70	15.75	16.00	5,219,519
2021-02-08	15.50	15.85	15.50	15.50	1,922,795
2021-02-05	15.75	15.75	15.38	15.50	2,299,328
2021-02-04	15.88	15.75	15.38	15.38	2,084,252
2021-02-03	16.13	16.13	15.88	15.88	1,680,710
2021-02-02	16.50	16.50	15.88	15.95	1,468,025
2021-02-01	16.00	16.50	16.50	16.50	2,521,602
2021-01-29	15.88	16.50	15.90	15.90	1,704,570
2021-01-28	16.50	16.50	15.75	16.00	3,018,817
2021-01-27	16.50	17.25	16.25	16.25	2,383,299
2021-01-26	17.75	16.50	16.50	16.50	1,689,201
2021-01-25	18.50	18.50	17.50	17.50	5,328,167
2021-01-22	17.75	18.40	17.90	18.30	12,227,449
2021-01-21	17.50	17.90	17.90	17.90	3,503,696
2021-01-20	16.88	17.40	17.40	17.40	2,684,335
2021-01-19	16.50	16.63	16.38	16.63	1,066,299
2021-01-18	16.63	16.50	16.50	16.50	612,255
2021-01-15	16.50	17.00	17.00	16.50	853,964
2021-01-14	16.88	16.65	16.60	16.60	2,961,801
2021-01-13	17.00	17.00	17.00	17.00	731,901
2021-01-12	16.88	17.30	17.20	17.20	2,795,231
2021-01-11	16.75	16.75	16.75	16.75	3,425,375
2021-01-08	17.90	17.90	16.25	16.38	4,624,091
2021-01-07	18.25	17.85	17.85	17.85	2,356,447
2021-01-06	18.25	18.90	18.13	18.90	5,694,963
2021-01-05	18.40	18.40	18.10	18.10	9,572,936
2021-01-04	17.13	17.75	17.50	17.75	5,740,014
2020-12-31	16.75	17.13	16.75	17.00	3,858,605
2020-12-30	17.10	17.10	16.75	16.75	1,029,823
2020-12-29	16.75	16.00	16.00	17.00	1,769,519
2020-12-24	16.13	16.63	16.13	16.63	1,230,881
2020-12-23	16.00	16.50	16.00	16.00	2,993,813
2020-12-22	16.90	16.90	16.13	16.13	4,852,952
2020-12-21	16.13	17.75	16.60	16.60	7,167,802
2020-12-18	15.50	16.30	15.50	16.13	4,510,679
2020-12-17	14.50	15.75	14.70	15.75	7,137,366
2020-12-16	13.75	14.50	14.38	14.50	4,054,929
2020-12-15	13.75	13.75	13.65	13.63	1,887,436
2020-12-14	14.13	13.75	13.38	13.50	2,499,055
2020-12-11	14.63	14.75	14.00	14.00	1,624,979
2020-12-10	14.75	14.50	14.50	14.50	1,714,863
2020-12-09	14.75	14.75	14.75	14.75	1,791,707
2020-12-08	14.88	14.75	14.63	14.75	8,772,516
2020-12-07	15.00	15.00	14.75	14.75	7,914,790
2020-12-04	15.13	15.75	15.75	15.75	1,385,314
2020-12-03	15.25	15.25	15.00	15.25	4,693,720
2020-12-02	14.75	15.38	14.63	15.25	3,663,756
2020-12-01	13.50	14.80	14.80	14.80	6,165,567
2020-11-30	13.63	13.50	13.25	13.50	4,144,516
2020-11-27	13.75	13.75	13.50	13.50	6,186,917
2020-11-26	13.50	13.88	13.75	13.75	3,313,966
2020-11-25	12.80	13.50	12.80	13.50	9,859,861
2020-11-24	13.75	13.25	12.63	12.80	15,132,171
2020-11-23	14.50	14.13	13.75	13.75	9,359,355
2020-11-20	14.55	14.75	14.40	14.40	4,578,571
2020-11-19	15.00	14.88	14.55	14.55	4,188,733
2020-11-18	15.38	15.00	14.88	15.00	4,711,993
2020-11-17	15.63	15.38	15.35	15.38	2,764,193
2020-11-16	15.80	16.00	15.60	15.60	6,084,394
2020-11-13	15.50	15.75	15.25	15.75	3,203,988
2020-11-12	15.25	15.50	15.50	15.50	2,787,664
2020-11-11	15.50	15.50	15.00	15.50	5,450,473
2020-11-10	16.70	16.70	15.25	15.38	4,795,859
2020-11-09	17.75	18.25	16.25	16.25	13,381,308
2020-11-06	16.70	18.10	16.63	18.10	9,172,847
2020-11-05	15.75	16.50	15.75	16.50	8,051,985
2020-11-04	16.13	16.13	15.63	15.75	1,743,397
2020-11-03	15.13	16.25	16.00	16.13	4,863,225
2020-11-02	15.00	15.13	14.85	15.13	5,864,475
2020-10-30	14.75	15.25	15.05	15.05	4,356,378
2020-10-29	14.88	15.00	14.63	14.80	35,134,205
2020-10-28	16.33	15.90	14.90	14.90	8,225,372
2020-10-27	16.58	16.40	16.10	16.10	4,939,591
2020-10-26	16.63	16.63	16.50	16.58	7,171,844
2020-10-23	17.25	17.13	16.40	16.60	20,771,672
2020-10-22	18.00	17.90	17.70	17.70	4,014,598
2020-10-21	18.38	18.00	18.00	18.00	3,613,333
2020-10-20	19.13	19.25	18.25	18.55	4,565,021
2020-10-16	20.00	19.95	19.95	19.75	1,569,727
2020-10-15	20.25	20.25	20.00	20.25	9,002,578
2020-10-14	20.00	20.50	20.00	20.00	2,125,652
2020-10-13	19.00	20.00	19.00	20.00	6,187,592
2020-10-12	19.25	19.30	18.75	19.00	2,717,476
2020-10-09	19.25	19.50	19.00	19.25	3,760,964
2020-10-08	18.63	19.10	18.75	19.10	2,053,507
2020-10-07	17.75	18.75	18.10	18.75	2,369,360
2020-10-06	17.50	18.00	17.75	18.00	3,561,415
2020-10-05	17.75	18.00	17.38	18.00	1,819,519
2020-10-02	18.00	17.90	17.90	17.90	1,804,187
2020-10-01	17.25	18.00	17.25	18.00	2,145,498
2020-09-30	17.25	18.00	17.25	17.25	5,059,288
2020-09-29	17.25	18.25	17.00	17.00	1,177,259
2020-09-28	16.75	17.50	17.25	17.50	6,800,983
2020-09-25	16.50	16.75	16.50	16.75	1,289,884
2020-09-24	16.63	16.75	15.50	16.75	4,320,017
2020-09-23	17.35	17.48	16.50	16.88	6,824,040
2020-09-22	18.05	18.38	17.35	17.40	3,518,771
2020-09-21	18.50	18.25	18.00	18.00	7,841,607
2020-09-18	18.30	18.75	18.25	18.75	5,482,975
2020-09-17	18.75	19.50	18.25	18.25	5,910,722
2020-09-16	18.75	19.00	18.50	19.00	7,826,879
2020-09-15	18.50	18.75	18.75	18.75	2,973,719
2020-09-14	18.25	18.75	17.63	18.60	9,530,266
2020-09-11	17.50	17.63	17.25	17.63	6,547,431
2020-09-10	17.25	17.50	17.25	17.25	5,199,332
2020-09-09	16.75	17.50	17.30	17.25	4,686,401
2020-09-08	17.00	17.00	16.63	16.75	6,938,702
2020-09-07	17.13	17.25	16.88	16.88	2,055,454
2020-09-04	17.00	17.30	17.13	17.13	5,853,882
2020-09-03	17.50	17.50	16.75	17.00	2,197,293
2020-09-02	16.88	16.75	16.75	16.88	944,958
2020-09-01	16.25	17.15	16.50	16.88	2,740,461
2020-08-28	16.48	16.50	16.20	16.25	1,851,099
2020-08-27	16.75	16.75	16.50	16.60	1,861,080
2020-08-26	17.25	17.25	16.75	16.75	815,306
2020-08-25	17.50	17.50	17.30	17.25	2,626,871
2020-08-24	16.63	17.00	17.00	17.25	10,889,222
2020-08-21	17.50	17.50	16.38	16.38	2,237,835
2020-08-20	17.25	17.00	17.00	16.75	1,093,508
2020-08-19	17.00	17.25	17.00	17.25	5,262,647
2020-08-18	16.00	17.25	17.25	17.00	3,087,045
2020-08-17	15.75	16.50	16.50	16.00	2,992,150
2020-08-14	16.25	16.00	15.63	15.75	2,257,031
2020-08-13	16.75	16.80	16.25	16.25	837,858
2020-08-12	15.75	16.90	16.75	16.75	4,144,948
2020-08-11	17.13	17.00	16.00	16.00	4,809,914
2020-08-10	16.75	17.50	16.50	17.75	2,642,229
2020-08-07	16.63	16.75	16.75	16.75	3,397,820
2020-08-06	16.63	16.75	16.75	16.63	2,985,799
2020-08-05	15.63	16.75	16.38	16.63	10,332,155
2020-08-04	15.25	16.00	16.00	15.63	4,775,279
2020-08-03	15.75	15.30	15.30	15.25	2,252,036
2020-07-31	15.38	16.25	15.75	15.75	2,283,449
2020-07-30	16.50	16.50	15.50	16.13	1,591,746
2020-07-29	16.25	16.50	16.20	16.13	4,107,100
2020-07-28	17.00	17.00	16.25	16.25	5,392,401
2020-07-27	15.88	17.25	16.75	16.75	6,570,769
2020-07-24	15.75	15.75	15.75	15.75	2,374,525
2020-07-23	16.50	16.50	15.38	15.75	6,293,527
2020-07-22	16.13	16.50	16.25	16.25	16,176,085
2020-07-21	16.00	16.13	15.75	16.13	2,670,237
2020-07-20	14.75	16.00	15.75	14.63	6,145,338
2020-07-17	14.70	14.75	14.63	14.63	1,304,147
2020-07-16	14.75	15.00	14.50	14.63	1,717,578
2020-07-15	14.38	15.00	14.50	14.75	5,842,511
2020-07-14	14.25	14.80	14.00	14.38	7,008,365
2020-07-13	14.38	14.63	14.00	14.63	6,241,872
2020-07-10	14.25	14.75	14.40	14.38	2,592,069
2020-07-09	13.88	14.50	14.00	14.25	7,588,723
2020-07-08	13.25	14.00	13.38	13.88	21,071,592
2020-07-07	13.63	13.63	13.25	13.25	3,093,326
2020-07-06	13.88	14.00	13.50	13.50	2,324,068
2020-07-03	13.63	14.45	13.88	13.88	4,429,879
2020-07-02	13.88	13.75	13.50	13.63	8,246,651
2020-07-01	13.13	14.00	13.75	13.88	16,194,559
2020-06-30	13.00	13.50	12.88	13.00	3,695,804
2020-06-29	12.25	13.00	12.25	12.25	4,173,086
2020-06-26	12.20	12.50	11.90	12.20	2,187,715
2020-06-25	12.50	12.75	11.70	12.50	1,517,468
2020-06-24	12.40	13.00	12.13	12.25	6,227,021
2020-06-23	12.25	12.50	12.00	12.25	4,235,391
2020-06-22	11.25	12.10	11.50	12.25	6,464,874
2020-06-19	11.50	11.50	11.13	11.25	1,890,070
2020-06-18	11.25	11.25	10.88	11.13	995,072
2020-06-17	11.50	11.50	11.50	11.25	603,232
2020-06-16	11.00	11.50	10.88	11.25	1,110,555
2020-06-15	11.35	11.35	10.50	10.75	1,087,729
2020-06-12	11.50	11.50	10.75	11.13	1,617,320
2020-06-11	11.50	11.50	11.00	11.13	1,157,072
2020-06-10	11.25	11.30	10.75	11.13	1,088,686
2020-06-09	10.98	11.20	11.00	11.25	2,205,586
2020-06-08	11.25	11.50	10.88	10.98	2,258,042
2020-06-05	11.13	11.13	10.88	11.13	2,268,769
2020-06-04	11.25	11.50	10.85	11.13	2,473,214
2020-06-03	11.50	11.50	11.00	11.25	2,464,599
2020-06-02	11.00	11.50	11.00	11.50	1,617,003
2020-06-01	10.88	11.50	11.00	11.38	1,813,631
2020-05-29	11.50	11.50	10.88	11.13	1,612,504
2020-05-28	11.10	11.50	11.10	11.13	2,380,392
2020-05-27	11.95	11.95	11.00	11.75	3,057,475
2020-05-26	12.00	12.00	11.75	11.75	3,018,640
2020-05-22	11.50	12.00	11.55	11.50	1,159,964
2020-05-21	12.00	12.00	11.50	11.50	2,129,605
2020-05-20	11.95	12.00	11.70	12.00	3,016,803
2020-05-19	11.50	11.60	11.20	11.50	1,632,924
2020-05-18	11.35	11.95	11.50	11.63	7,570,124
2020-05-15	11.00	11.50	11.00	11.10	2,377,237
2020-05-14	11.35	11.70	10.95	11.00	3,161,090
2020-05-13	11.85	11.90	11.35	11.35	1,314,969
2020-05-12	11.50	12.00	11.85	11.85	2,125,627
2020-05-11	11.75	11.75	11.50	11.50	2,265,387
2020-05-07	11.50	12.00	11.50	11.75	758,764
2020-05-06	11.00	12.00	11.50	11.50	5,448,955
2020-05-05	11.00	11.00	11.00	11.00	503,353
2020-05-04	10.80	11.00	10.75	11.00	1,972,445
2020-05-01	11.25	11.00	10.75	10.75	2,433,642
2020-04-30	11.50	12.00	11.50	11.50	1,413,655
2020-04-29	11.50	12.00	11.50	11.50	2,213,547
2020-04-28	11.50	11.50	11.50	11.50	1,472,436
2020-04-27	11.25	11.90	11.50	11.50	3,594,502
2020-04-24	11.25	11.25	11.25	11.25	3,190,270
2020-04-23	11.25	11.20	11.10	11.25	4,073,416
2020-04-22	10.75	11.25	10.75	10.75	3,689,204
2020-04-21	10.75	11.00	10.25	10.75	2,905,771
2020-04-20	11.25	11.50	11.00	11.13	3,300,293
2020-04-17	11.75	11.75	10.75	11.25	2,158,198
2020-04-16	12.13	11.75	11.60	11.50	4,387,833
2020-04-15	10.75	12.13	11.75	12.13	8,664,443
2020-04-14	9.75	11.00	10.50	9.75	6,996,960
2020-04-09	9.25	9.85	9.25	9.75	3,857,561
2020-04-08	9.50	9.50	9.00	9.00	1,312,016
2020-04-07	9.60	10.00	9.25	9.60	2,509,565
2020-04-06	9.40	9.40	9.25	9.00	1,304,746
2020-04-03	8.90	8.90	8.90	8.90	31,734
2020-04-03	8.90	9.36	9.36	9.00	1,545,629
2020-04-02	8.65	8.90	8.90	8.90	2,639,888
2020-04-02	8.65	8.85	8.35	8.65	1,676,956
2020-04-01	8.75	8.65	8.65	8.65	2,886,092
2020-04-01	8.75	8.75	8.35	8.75	2,772,641
2020-03-31	9.15	9.15	8.75	9.15	409,511
2020-03-30	8.75	9.10	8.65	8.75	1,439,952
2020-03-27	9.75	9.10	8.75	9.75	1,536,306
2020-03-26	10.50	10.50	9.00	10.50	1,939,015
2020-03-25	10.50	10.75	10.50	10.50	2,648,952
2020-03-24	9.25	10.75	9.25	9.25	2,957,270
2020-03-23	8.25	8.25	8.00	8.75	770,319
2020-03-20	8.50	9.00	8.50	8.25	723,582
2020-03-19	7.25	8.25	7.25	7.25	1,808,648
2020-03-18	7.75	7.75	7.00	7.75	517,881
2020-03-17	7.00	7.00	6.50	6.85	1,439,655
2020-03-16	9.10	9.10	7.10	9.10	3,323,683
2020-03-13	9.00	9.50	9.00	9.00	696,111
2020-03-12	10.50	10.50	8.75	10.50	3,821,422
2020-03-11	9.60	9.85	9.60	9.60	845,110
2020-03-10	9.60	9.74	9.74	9.50	1,277,305
2020-03-09	10.75	10.75	9.10	10.88	5,666,332
2020-03-06	11.50	10.75	10.75	10.88	3,810,390
2020-03-05	11.00	11.50	11.00	11.00	3,845,141
2020-03-04	10.95	11.25	10.63	10.63	3,076,621
2020-03-03	10.25	10.50	10.13	10.25	2,684,507
2020-03-02	9.25	10.25	10.00	9.25	2,599,692
2020-02-28	10.85	10.85	8.60	10.85	10,525,915
2020-02-27	11.25	11.25	10.75	11.25	2,943,550
2020-02-26	12.13	11.38	10.75	12.13	4,006,161
2020-02-25	12.85	12.50	12.13	12.85	1,952,612
2020-02-24	12.48	13.10	12.90	12.38	5,405,730
2020-02-21	12.25	12.55	12.30	12.38	3,286,089
2020-02-20	12.75	12.75	12.13	12.25	2,016,803
2020-02-19	12.25	12.50	12.40	12.38	3,896,750
2020-02-18	11.85	12.25	11.85	12.25	1,721,095
2020-02-17	12.00	12.25	11.85	11.85	2,573,868
2020-02-14	12.00	11.90	11.90	12.00	1,367,273
2020-02-13	11.75	12.00	11.75	12.00	900,783
2020-02-12	11.88	12.25	11.75	11.75	9,247,281
2020-02-11	11.25	12.25	11.25	11.88	7,317,154
2020-02-10	11.03	11.25	10.88	11.25	5,205,421
2020-02-07	10.80	11.13	11.00	11.03	1,301,684
2020-02-06	10.65	10.80	10.65	10.80	719,647
2020-02-05	10.65	10.65	10.50	10.65	1,386,567
2020-02-04	10.75	10.75	10.50	10.65	1,016,301
2020-02-03	10.88	10.88	10.50	10.75	644,255
2020-01-31	10.98	11.00	10.75	10.98	525,765
2020-01-30	10.98	10.98	10.98	10.98	868,018
2020-01-29	11.25	11.75	10.75	10.98	3,847,315
2020-01-28	11.13	11.13	10.63	10.63	1,401,716
2020-01-27	10.50	11.35	10.50	11.13	2,365,015
2020-01-24	10.75	10.75	10.50	10.50	1,086,629
2020-01-23	10.25	10.75	10.25	10.75	1,530,983
2020-01-22	10.35	10.50	10.25	10.25	882,633
2020-01-21	10.35	10.50	10.50	10.35	904,369
2020-01-20	10.70	10.60	10.25	10.25	2,065,917
2020-01-17	10.35	11.00	11.00	10.70	1,482,479
2020-01-16	10.25	10.40	10.25	10.35	2,260,795
2020-01-15	10.65	10.40	10.40	10.15	1,189,452
2020-01-14	10.40	11.00	10.65	10.65	1,472,834
2020-01-13	10.25	10.40	10.25	10.40	1,431,871
2020-01-10	10.38	10.38	10.25	10.25	1,812,954
2020-01-09	10.75	10.75	10.10	10.38	3,094,394
2020-01-08	10.65	10.85	10.65	10.75	4,135,905
2020-01-07	10.30	11.00	10.50	10.65	3,350,426
2020-01-06	9.90	10.35	9.90	10.30	4,939,968
2020-01-03	9.65	10.15	9.75	9.85	2,468,838
2020-01-02	9.55	9.65	9.55	9.65	2,101,560
2019-12-31	9.55	9.55	9.55	9.55	1,127,254
2019-12-30	9.55	9.55	9.55	9.55	468,244
2019-12-27	9.55	9.55	9.30	9.55	1,143,534
2019-12-24	9.55	9.55	9.55	9.55	1,250,634
2019-12-23	9.55	9.55	9.55	9.55	1,493,352
2019-12-20	9.55	9.55	9.55	9.55	1,231,778
2019-12-19	9.40	9.40	9.40	9.40	4,284,278
2019-12-18	9.40	9.60	9.60	9.40	388,578
2019-12-17	9.25	9.70	9.40	9.40	1,817,160
2019-12-16	9.35	9.35	9.25	9.25	1,672,652
2019-12-13	9.10	9.25	9.10	9.25	1,338,346
2019-12-12	9.10	9.10	9.00	9.00	931,625
2019-12-11	9.40	9.35	9.10	9.10	903,527
2019-12-10	9.10	9.50	9.40	9.40	3,775,787
2019-12-09	8.75	9.10	8.50	9.10	6,644,763
2019-12-06	8.25	8.25	8.25	8.25	231,738
2019-12-05	8.25	8.50	8.25	8.25	1,256,221
2019-12-04	8.25	8.42	8.42	8.25	1,114,340
2019-12-03	8.10	8.20	8.10	8.25	2,498,349
2019-12-02	8.25	8.10	8.10	8.25	64,190
2019-11-29	8.25	8.25	8.25	8.25	827,451
2019-11-28	8.00	8.25	8.00	8.25	925,756
2019-11-27	7.85	7.85	7.85	7.85	291,568
2019-11-26	8.00	8.10	7.85	7.85	503,229
2019-11-25	8.15	8.15	8.10	8.10	637,636
2019-11-22	8.15	8.15	8.15	8.15	394,822
2019-11-21	8.15	8.15	8.15	8.15	546,163
2019-11-20	8.15	8.15	8.15	8.15	143,061
2019-11-19	8.25	8.25	8.15	8.15	411,103
2019-11-18	8.60	8.60	8.25	8.25	692,447
2019-11-15	8.15	8.40	8.15	8.40	287,772
2019-11-14	8.15	8.15	8.15	8.15	370,543
2019-11-13	8.40	8.00	8.00	8.15	495,245
2019-11-12	8.20	8.40	8.20	8.40	517,999
2019-11-11	8.25	8.00	8.00	8.25	561,074
2019-11-08	8.60	8.65	8.25	8.25	785,138
2019-11-07	8.65	8.65	8.65	8.65	292,696
2019-11-06	8.75	8.75	8.60	8.65	1,145,035
2019-11-05	8.60	8.75	8.50	8.75	553,065
2019-11-04	8.35	8.75	8.35	8.60	795,406
2019-11-01	8.60	8.60	8.20	8.35	200,992
2019-10-31	8.60	8.60	8.60	8.60	201,158
2019-10-30	8.75	8.75	8.50	8.60	301,476
2019-10-29	8.75	8.75	8.75	8.75	347,029
2019-10-28	8.75	8.75	8.75	8.75	348,341
2019-10-25	8.55	8.75	8.55	8.75	1,327,091
2019-10-24	8.30	8.55	8.30	8.55	488,257
2019-10-23	8.40	8.40	8.30	8.30	226,908
2019-10-22	8.40	8.40	8.40	8.40	107,122
2019-10-21	8.40	8.40	8.40	8.40	444,569
2019-10-18	8.45	8.45	8.40	8.40	212,857
2019-10-17	8.00	8.60	8.00	8.45	1,645,698
2019-10-16	8.00	8.00	8.00	8.00	36,496
2019-10-15	8.00	8.00	8.00	8.00	585,632
2019-10-14	8.00	8.00	8.00	8.00	186,347
2019-10-11	8.00	8.00	8.00	8.00	90,504
2019-10-10	8.00	8.00	8.00	8.00	992,044
2019-10-09	8.00	8.00	8.00	8.00	345,205
2019-10-08	7.80	8.00	7.80	8.00	583,940
2019-10-07	7.90	7.90	7.80	7.80	177,929
2019-10-04	7.70	7.90	7.70	7.90	380,867
2019-10-03	8.05	8.05	7.70	7.70	1,636,340
2019-10-02	8.30	8.30	8.01	8.01	625,311
2019-10-01	8.50	8.50	8.30	8.30	431,768
2019-09-30	8.25	8.25	8.25	8.25	275,290
2019-09-27	8.25	8.25	8.25	8.25	454,680
2019-09-26	8.25	8.25	8.00	8.25	213,010
2019-09-25	7.90	8.00	8.00	8.25	1,088,577
2019-09-24	8.40	8.40	7.90	7.90	696,901
2019-09-23	8.25	8.25	8.00	8.25	426,696
2019-09-20	8.25	8.25	8.25	8.25	568,657
2019-09-19	8.25	8.25	8.25	8.25	197,084
2019-09-18	8.25	8.25	8.25	8.25	588,584
2019-09-17	8.65	8.60	8.25	8.25	377,051
2019-09-16	8.40	8.50	8.50	8.65	1,305,390
2019-09-13	8.25	8.40	8.25	8.40	544,149
2019-09-12	8.15	8.25	8.15	8.25	1,561,219
2019-09-11	8.65	8.14	8.14	8.15	2,167,263
2019-09-10	8.95	8.70	8.25	8.65	1,413,843
2019-09-09	9.20	9.20	8.90	9.05	1,136,079
2019-09-06	9.80	9.80	9.00	9.05	3,919,277
2019-09-05	9.90	10.00	9.80	9.80	1,101,886
2019-09-04	9.90	10.10	9.90	9.90	1,546,478
2019-09-03	9.90	9.90	9.90	9.90	448,015
2019-08-30	10.05	10.05	9.80	10.05	817,059
2019-08-29	10.05	10.05	9.85	10.05	1,287,257
2019-08-28	9.95	10.20	9.95	10.05	1,939,012
2019-08-27	9.51	10.10	9.51	9.95	2,642,963
2019-08-23	9.51	9.51	9.30	9.51	865,085
2019-08-22	9.55	9.55	9.51	9.51	379,427
2019-08-21	9.55	9.55	9.55	9.55	1,011,007
2019-08-20	9.55	9.70	9.70	9.55	1,753,972
2019-08-19	9.80	9.70	9.70	9.55	3,223,852
2019-08-16	9.80	9.80	9.50	9.80	1,897,028
2019-08-15	9.85	10.20	10.20	9.80	2,594,768
2019-08-14	9.00	10.00	9.35	9.85	7,467,961
2019-08-13	9.05	9.40	9.00	9.00	2,938,470
2019-08-12	9.60	9.60	8.85	9.05	5,532,637
2019-08-09	9.25	9.66	9.66	9.60	3,909,365
2019-08-08	8.95	9.00	9.00	9.25	2,226,881
2019-08-07	8.90	8.90	8.90	8.95	2,348,177
2019-08-06	8.90	8.95	8.80	8.90	2,706,775
2019-08-05	8.40	9.20	8.90	8.90	3,740,451
2019-08-02	8.20	8.40	8.00	8.40	2,357,206
2019-08-01	7.95	8.42	8.42	8.20	734,239
2019-07-31	7.90	7.95	7.90	7.95	989,472
2019-07-30	7.90	7.90	7.90	7.90	624,816
2019-07-29	7.85	8.00	8.00	7.90	476,578
2019-07-26	8.05	8.05	7.75	7.85	997,593
2019-07-25	8.25	8.26	8.05	8.05	810,486
2019-07-24	8.25	8.25	8.25	8.25	414,224
2019-07-23	8.70	8.70	8.05	8.25	1,467,318
2019-07-22	7.90	8.05	7.90	8.05	1,094,552
2019-07-19	7.85	8.00	7.70	7.90	1,624,746
2019-07-18	7.65	7.85	7.65	7.85	1,558,598
2019-07-17	8.10	8.10	7.65	7.65	1,834,348
2019-07-16	8.20	8.00	8.00	8.10	1,344,068
2019-07-15	8.20	8.20	8.20	8.20	637,522
2019-07-12	8.20	8.30	8.30	8.05	645,661
2019-07-11	8.20	8.20	8.00	8.20	315,736
2019-07-10	8.35	8.35	8.20	8.20	1,145,642
2019-07-09	8.30	8.50	8.50	8.35	486,712
2019-07-08	8.15	8.30	8.15	8.30	1,176,733
2019-07-05	8.15	8.30	8.15	8.15	798,212
2019-07-04	8.05	8.32	8.30	8.15	474,938
2019-07-03	7.85	8.15	7.70	8.05	1,707,702
2019-07-02	7.60	7.85	7.50	7.85	1,148,014
2019-07-01	7.95	7.95	7.40	7.60	2,237,516
2019-06-28	7.85	8.00	7.80	7.95	634,135
2019-06-27	7.90	7.90	7.85	7.85	813,544
2019-06-26	8.10	8.10	7.90	7.90	1,050,606
2019-06-25	8.45	8.60	7.90	8.10	2,744,021
2019-06-24	8.20	8.50	8.20	8.45	3,598,325
2019-06-21	7.35	8.30	7.30	7.40	6,111,328
2019-06-20	6.95	7.40	7.40	7.40	6,124,307
2019-06-19	6.80	6.80	6.80	6.80	553,432
2019-06-18	6.85	6.95	6.75	6.80	679,371
2019-06-17	6.90	7.00	6.80	6.85	1,794,965
2019-06-14	6.60	6.90	6.60	6.90	1,291,102
2019-06-13	6.55	6.70	6.70	6.60	849,125
2019-06-12	6.45	6.55	6.40	6.55	990,715
2019-06-11	6.50	6.50	6.45	6.45	543,824
2019-06-10	6.50	6.55	6.50	6.50	385,238
2019-06-07	6.45	6.50	6.35	6.50	955,324
2019-06-06	6.35	6.50	6.35	6.45	346,727
2019-06-05	6.25	6.35	6.25	6.35	324,782
2019-06-04	6.25	6.25	6.25	6.25	456,979
2019-05-31	6.10	6.00	6.00	6.10	419,729
2019-05-30	6.10	6.10	6.10	6.10	262,392
2019-05-29	6.10	6.10	6.10	6.10	75,081
2019-05-28	6.25	6.25	6.10	6.10	202,702
2019-05-24	6.25	6.25	6.25	6.25	433,330
2019-05-23	6.25	6.25	6.00	6.25	400,616
2019-05-22	6.25	6.25	6.25	6.25	118,781
2019-05-21	6.10	6.25	6.10	6.25	365,688
2019-05-20	6.10	6.06	6.06	6.10	178,494
2019-05-17	6.15	6.15	6.10	6.10	654,156
2019-05-16	6.15	6.15	6.15	6.15	81,121
2019-05-15	6.15	6.15	6.15	6.15	464,023
2019-05-14	6.15	6.15	6.15	6.15	1,074,980
2019-05-13	6.15	6.15	6.15	6.15	594,944
2019-05-10	6.15	6.15	6.15	6.15	1,569,527
2019-05-09	6.55	6.55	6.15	6.15	825,489
2019-05-08	6.60	6.60	6.55	6.55	291,493
2019-05-07	6.60	6.60	6.60	6.60	183,536
2019-05-03	6.60	6.60	6.60	6.60	332,429
2019-05-02	6.60	6.50	6.50	6.60	371,297
2019-05-01	6.80	6.64	6.64	6.60	842,108
2019-04-30	6.80	6.80	6.80	6.80	793,602
2019-04-29	6.80	6.80	6.80	6.80	527,718
2019-04-26	6.80	6.72	6.72	6.80	635,662
2019-04-25	6.80	6.90	6.90	6.80	823,652
2019-04-24	6.80	6.80	6.80	6.80	586,855
2019-04-23	6.75	6.90	6.75	6.80	1,096,812

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478