Sound Energy Share History

Sound Energy Share Price history. The following table shows end-of-day data SOU historical share prices for Sound Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-23	0.80	0.80	0.78	0.82	2,709,449
2024-04-22	0.84	0.84	0.84	0.84	129,773
2024-04-19	0.85	0.85	0.84	0.84	202,865
2024-04-18	0.76	0.88	0.76	0.85	5,238,576
2024-04-17	0.78	0.84	0.78	0.78	1,551,515
2024-04-16	0.81	0.81	0.80	0.80	2,814,390
2024-04-15	0.88	0.88	0.85	0.82	1,564,827
2024-04-12	0.90	0.90	0.83	0.88	2,618,896
2024-04-11	0.92	0.92	0.92	0.92	2,104,697
2024-04-10	0.90	1.00	0.90	0.94	2,335,839
2024-04-09	1.00	1.02	0.94	0.99	7,720,335
2024-04-08	0.90	0.95	0.90	0.92	5,107,545
2024-04-05	0.88	0.94	0.88	0.96	7,150,950
2024-04-04	0.93	0.93	0.92	0.88	1,163,540
2024-04-03	0.90	0.90	0.90	0.92	1,103,842
2024-04-02	0.95	0.95	0.94	0.92	3,822,891
2024-04-01	0.95	0.95	0.95	0.95	0
2024-03-29	0.95	0.95	0.95	0.95	0
2024-03-28	0.92	1.00	0.90	0.95	2,171,800
2024-03-27	0.90	0.90	0.90	0.94	2,200,396
2024-03-26	0.96	0.96	0.96	0.96	612,175
2024-03-25	0.96	1.03	0.96	0.99	3,183,628
2024-03-22	1.05	1.05	1.05	1.01	1,778,747
2024-03-21	0.95	1.05	0.95	1.05	25,018,252
2024-03-20	0.95	1.00	0.95	1.01	1,696,345
2024-03-19	0.87	1.00	0.87	1.03	5,469,901
2024-03-18	0.87	0.95	0.87	0.95	2,133,368
2024-03-15	0.92	0.95	0.88	0.87	6,556,074
2024-03-14	1.00	1.00	1.00	0.98	797,428
2024-03-13	0.98	0.98	0.98	1.01	2,151,330
2024-03-12	1.03	1.03	0.96	0.96	2,126,036
2024-03-11	0.96	1.03	0.96	0.98	2,460,451
2024-03-08	1.05	1.07	0.97	0.96	9,707,409
2024-03-07	1.00	1.00	1.00	1.03	2,129,186
2024-03-06	1.05	1.05	0.98	0.99	795,059
2024-03-05	0.95	0.95	0.95	1.00	328,017
2024-03-04	1.05	1.05	0.99	1.03	1,500,200
2024-03-01	1.05	1.10	0.99	1.00	5,225,665
2024-02-29	1.10	1.10	1.03	1.08	9,642,054
2024-02-28	0.98	1.09	0.93	1.03	10,944,956
2024-02-27	0.80	0.90	0.80	0.89	5,700,593
2024-02-26	0.80	0.80	0.80	0.82	591,993
2024-02-23	0.80	0.85	0.80	0.81	3,418,243
2024-02-22	0.80	0.86	0.80	0.83	2,652,920
2024-02-21	0.86	0.86	0.82	0.84	7,823,507
2024-02-20	0.90	0.90	0.81	0.88	2,576,830
2024-02-19	0.80	0.93	0.80	0.86	16,296,338
2024-02-16	0.61	0.80	0.61	0.77	10,412,565
2024-02-15	0.60	0.60	0.60	0.68	922,900
2024-02-14	0.67	0.67	0.67	0.67	2,116,783
2024-02-13	0.67	0.67	0.67	0.67	1,194,160
2024-02-12	0.69	0.69	0.67	0.67	1,088,429
2024-02-09	0.60	0.73	0.59	0.69	5,967,155
2024-02-08	0.60	0.60	0.60	0.64	696,300
2024-02-07	0.64	0.64	0.64	0.64	852,605
2024-02-06	0.64	0.64	0.64	0.64	293,831
2024-02-05	0.64	0.70	0.60	0.64	1,155,161
2024-02-02	0.60	0.69	0.60	0.64	2,987,041
2024-02-01	0.64	0.70	0.64	0.66	252,374
2024-01-31	0.67	0.67	0.64	0.64	484,398
2024-01-30	0.70	0.80	0.68	0.67	2,183,749
2024-01-29	0.61	0.61	0.61	0.75	2,109,685
2024-01-26	0.64	0.64	0.64	0.74	1,050,238
2024-01-25	0.70	0.70	0.70	0.71	5,783,837
2024-01-24	0.80	0.80	0.80	0.67	1,017,067
2024-01-23	0.74	0.74	0.71	0.71	245,055
2024-01-22	0.68	0.68	0.68	0.74	1,067,700
2024-01-19	0.65	0.65	0.61	0.73	2,015,582
2024-01-18	0.65	0.68	0.65	0.68	35,132
2024-01-17	0.66	0.73	0.61	0.65	3,224,963
2024-01-16	0.70	0.70	0.69	0.69	217,740
2024-01-15	0.70	0.74	0.70	0.70	705,312
2024-01-12	0.73	0.80	0.73	0.71	457,713
2024-01-11	0.68	0.68	0.67	0.74	544,911
2024-01-10	0.70	0.70	0.70	0.74	306,674
2024-01-09	0.65	0.78	0.65	0.73	12,201,962
2024-01-08	0.69	0.69	0.69	0.67	1,330,898
2024-01-05	0.70	0.70	0.70	0.72	6,220,728
2024-01-04	0.70	0.70	0.70	0.68	5,690,162
2024-01-03	0.73	0.73	0.72	0.72	1,953,608
2024-01-02	0.65	0.65	0.65	0.73	51,367
2024-01-01	0.72	0.72	0.72	0.72	0
2023-12-29	0.68	0.68	0.67	0.72	2,732,998
2023-12-28	0.66	0.67	0.64	0.68	25,752,798
2023-12-27	0.66	0.66	0.66	0.67	6,470,612
2023-12-26	0.70	0.70	0.70	0.70	0
2023-12-25	0.70	0.70	0.70	0.70	0
2023-12-22	0.75	0.75	0.65	0.70	5,370,398
2023-12-21	0.75	0.75	0.75	0.77	1,153,132
2023-12-20	0.75	0.75	0.75	0.75	645,799
2023-12-19	0.78	0.78	0.78	0.78	463,699
2023-12-18	0.75	0.79	0.75	0.78	932,791
2023-12-15	0.75	0.75	0.75	0.78	439,906
2023-12-14	0.75	0.82	0.75	0.78	1,563,374
2023-12-13	0.75	0.75	0.75	0.77	1,825,854
2023-12-12	0.75	0.75	0.75	0.77	949,644
2023-12-11	0.75	0.75	0.75	0.77	1,008,614
2023-12-08	0.78	0.78	0.78	0.78	5,259,583
2023-12-07	0.80	0.80	0.80	0.78	1,186,411
2023-12-06	0.82	0.82	0.75	0.78	1,107,150
2023-12-05	0.75	0.75	0.75	0.78	1,111,653
2023-12-04	0.72	0.85	0.72	0.79	4,027,588
2023-12-01	0.85	0.85	0.85	0.81	714,310
2023-11-30	0.75	0.81	0.75	0.77	685,748
2023-11-29	0.72	0.80	0.72	0.79	1,591,227
2023-11-28	0.85	0.85	0.85	0.77	589,497
2023-11-27	0.85	0.85	0.80	0.77	1,878,685
2023-11-24	0.85	0.85	0.85	0.78	11,440,845
2023-11-23	0.78	0.84	0.78	0.84	1,159,124
2023-11-22	0.78	0.78	0.78	0.78	511,100
2023-11-21	0.78	0.78	0.78	0.78	1,126,537
2023-11-20	0.78	0.81	0.78	0.78	3,485,415
2023-11-17	0.80	0.80	0.80	0.78	1,293,096
2023-11-16	0.80	0.80	0.76	0.76	2,678,080
2023-11-15	0.80	0.80	0.80	0.80	140,715
2023-11-14	0.75	0.80	0.75	0.80	7,086,745
2023-11-13	0.75	0.75	0.75	0.79	714,340
2023-11-10	0.75	0.82	0.75	0.80	1,267,340
2023-11-09	0.85	0.85	0.75	0.80	746,753
2023-11-08	0.82	0.83	0.82	0.83	929,120
2023-11-07	0.81	0.81	0.81	0.82	1,700,095
2023-11-06	0.90	0.90	0.75	0.80	2,952,838
2023-11-03	0.75	0.75	0.75	0.83	259,243
2023-11-02	0.90	0.90	0.90	0.85	695,153
2023-11-01	0.80	0.83	0.80	0.83	277,013
2023-10-31	0.81	0.81	0.80	0.80	1,634,109
2023-10-30	0.90	0.90	0.80	0.85	2,750,262
2023-10-27	0.80	0.80	0.80	0.85	1,115,113
2023-10-26	0.80	0.83	0.80	0.84	30,181,509
2023-10-25	0.76	0.81	0.76	0.80	5,574,599
2023-10-24	0.80	0.80	0.75	0.78	5,690,179
2023-10-23	0.85	0.85	0.85	0.82	587,226
2023-10-20	0.85	0.85	0.85	0.83	1,447,201
2023-10-19	0.80	0.80	0.80	0.80	138,942
2023-10-18	0.80	0.80	0.80	0.85	12,795,104
2023-10-17	0.76	0.80	0.76	0.80	2,070,928
2023-10-16	0.81	0.81	0.79	0.79	2,279,912
2023-10-13	0.83	0.83	0.83	0.82	1,506,262
2023-10-12	0.82	0.84	0.80	0.83	5,266,548
2023-10-11	0.82	0.82	0.82	0.83	2,017,420
2023-10-10	0.82	0.82	0.82	0.83	689,322
2023-10-09	0.85	0.85	0.84	0.84	337,521
2023-10-06	1.00	1.00	1.00	0.85	1,105,737
2023-10-05	0.87	0.87	0.82	0.86	2,570,344
2023-10-04	0.90	0.90	0.82	0.86	3,362,936
2023-10-03	0.90	0.90	0.90	0.94	1,186,295
2023-10-02	1.00	1.00	1.00	0.95	1,605,258
2023-09-29	1.00	1.00	1.00	0.98	1,148,932
2023-09-28	1.07	1.07	1.07	0.99	769,242
2023-09-27	0.90	0.90	0.90	0.95	1,362,812
2023-09-26	0.90	0.90	0.90	0.97	8,622,127
2023-09-25	0.93	0.95	0.90	0.94	2,537,877
2023-09-22	0.97	1.07	0.97	0.96	1,944,485
2023-09-21	1.05	1.05	0.95	0.96	2,044,282
2023-09-20	0.95	1.00	0.95	0.97	4,842,887
2023-09-19	1.05	1.05	0.95	0.98	1,060,278
2023-09-18	1.00	1.00	1.00	1.03	3,234,070
2023-09-15	0.85	0.98	0.85	0.95	4,165,765
2023-09-14	0.85	0.85	0.85	0.91	1,296,599
2023-09-13	0.86	0.86	0.86	0.91	3,708,396
2023-09-12	0.85	0.97	0.82	0.90	22,060,477
2023-09-11	0.85	0.94	0.85	0.87	6,645,062
2023-09-08	0.80	0.86	0.78	0.84	18,073,668
2023-09-07	0.92	0.95	0.80	0.89	16,645,662
2023-09-06	0.98	0.98	0.95	0.95	1,589,224
2023-09-05	1.00	1.00	0.95	0.98	2,038,163
2023-09-04	1.01	1.01	0.94	0.97	6,549,583
2023-09-01	1.15	1.15	1.00	1.03	5,704,421
2023-08-31	1.08	1.10	1.03	1.06	3,268,187
2023-08-30	1.04	1.11	1.04	1.11	13,356,525
2023-08-29	1.04	1.04	1.04	1.04	3,274,272
2023-08-28	1.07	1.07	1.07	1.07	0
2023-08-25	1.01	1.05	1.01	1.07	2,960,581
2023-08-24	1.07	1.07	1.07	1.07	2,748,180
2023-08-23	1.10	1.10	1.06	1.08	1,191,007
2023-08-22	1.20	1.20	1.20	1.08	2,219,969
2023-08-21	1.20	1.20	1.03	1.10	13,485,358
2023-08-18	1.20	1.20	1.13	1.13	1,606,481
2023-08-17	1.15	1.20	1.15	1.20	2,264,958
2023-08-16	1.20	1.20	1.20	1.20	1,834,208
2023-08-15	1.15	1.15	1.15	1.20	870,713
2023-08-14	1.30	1.30	1.20	1.17	1,765,376
2023-08-11	1.25	1.25	1.20	1.25	12,492,378
2023-08-10	1.23	1.23	1.23	1.23	429,678
2023-08-09	1.25	1.25	1.25	1.23	1,769,292
2023-08-08	1.21	1.29	1.21	1.25	592,104
2023-08-07	1.30	1.30	1.22	1.26	1,647,870
2023-08-04	1.32	1.32	1.32	1.26	646,133
2023-08-03	1.22	1.22	1.22	1.28	2,148,293
2023-08-02	1.39	1.39	1.22	1.24	5,657,877
2023-08-01	1.32	1.40	1.31	1.33	702,747
2023-07-31	1.43	1.43	1.32	1.33	11,092,275
2023-07-28	1.38	1.38	1.33	1.42	1,153,596
2023-07-27	1.31	1.40	1.31	1.41	3,789,756
2023-07-26	1.31	1.38	1.31	1.38	943,383
2023-07-25	1.40	1.40	1.31	1.40	1,311,591
2023-07-24	1.40	1.40	1.31	1.40	1,197,926
2023-07-21	1.43	1.43	1.40	1.40	692,972
2023-07-20	1.37	1.43	1.37	1.43	1,022,683
2023-07-19	1.50	1.50	1.50	1.37	1,359,833
2023-07-18	1.35	1.40	1.35	1.41	4,030,123
2023-07-17	1.35	1.40	1.35	1.40	786,492
2023-07-14	1.35	1.35	1.35	1.35	1,645,478
2023-07-13	1.35	1.43	1.35	1.43	1,999,632
2023-07-12	1.39	1.42	1.39	1.42	2,500,516
2023-07-11	1.39	1.42	1.39	1.42	5,354,295
2023-07-10	1.45	1.45	1.39	1.42	7,442,090
2023-07-07	1.45	1.45	1.30	1.38	8,855,421
2023-07-06	1.35	1.35	1.30	1.36	1,847,151
2023-07-05	1.36	1.36	1.35	1.40	1,274,684
2023-07-04	1.42	1.42	1.42	1.34	2,912,810
2023-07-03	1.42	1.42	1.41	1.37	3,035,113
2023-06-30	1.38	1.45	1.38	1.41	3,015,905
2023-06-29	1.40	1.40	1.26	1.41	17,644,479
2023-06-28	1.70	1.80	1.44	1.44	23,568,083
2023-06-27	1.45	1.48	1.40	1.40	2,635,115
2023-06-26	1.41	1.41	1.40	1.40	8,176,071
2023-06-23	1.50	1.52	1.50	1.48	2,997,575
2023-06-22	1.55	1.55	1.50	1.53	5,764,485
2023-06-21	1.51	1.51	1.45	1.50	5,035,803
2023-06-20	1.51	1.51	1.51	1.51	4,869,177
2023-06-19	1.65	1.65	1.60	1.60	6,280,216
2023-06-16	1.70	1.70	1.65	1.73	3,360,626
2023-06-15	1.90	1.90	1.70	1.73	5,912,103
2023-06-14	1.80	1.85	1.75	1.80	2,674,787
2023-06-13	1.80	2.00	1.80	1.85	14,151,079
2023-06-12	1.75	1.75	1.75	1.76	791,325
2023-06-09	1.70	1.80	1.70	1.75	3,665,655
2023-06-08	1.80	1.80	1.75	1.75	1,235,876
2023-06-07	1.90	1.90	1.80	1.80	1,369,496
2023-06-06	2.00	2.00	1.85	1.85	5,739,430
2023-06-05	1.70	2.00	1.70	1.93	8,769,622
2023-06-02	1.85	1.85	1.75	1.75	6,880,204
2023-06-01	1.80	1.80	1.80	1.83	3,589,280
2023-05-31	1.80	1.80	1.80	1.75	1,567,278
2023-05-30	1.70	1.75	1.70	1.78	3,283,564
2023-05-29	1.73	1.73	1.73	1.73	0
2023-05-26	1.80	1.80	1.70	1.73	493,596
2023-05-25	1.76	1.76	1.76	1.75	619,705
2023-05-24	1.80	1.80	1.72	1.76	484,174
2023-05-23	1.82	1.82	1.82	1.78	1,328,205
2023-05-22	1.70	1.85	1.70	1.78	600,583
2023-05-19	1.75	1.75	1.75	1.78	1,582,444
2023-05-18	1.80	1.89	1.80	1.82	1,190,745
2023-05-17	1.95	1.95	1.95	1.85	2,012,038
2023-05-16	1.90	1.90	1.90	1.88	1,607,919
2023-05-15	1.85	1.85	1.85	1.88	2,372,969
2023-05-12	1.85	1.85	1.85	1.90	2,204,120
2023-05-11	1.90	1.90	1.90	1.90	394,114
2023-05-10	1.85	1.90	1.85	1.90	4,739,034
2023-05-09	1.90	1.95	1.85	1.90	8,344,616
2023-05-08	1.93	1.93	1.93	1.93	0
2023-05-05	1.95	2.05	1.93	1.93	27,639,045
2023-05-04	1.70	1.96	1.70	1.96	24,148,942
2023-05-03	1.78	1.78	1.78	1.78	888,688
2023-05-02	1.80	1.85	1.78	1.78	5,781,190
2023-05-01	1.80	1.80	1.80	1.80	0
2023-04-28	1.80	1.85	1.80	1.80	3,147,887
2023-04-27	1.95	1.95	1.73	1.80	15,131,798
2023-04-26	1.98	2.00	1.90	1.90	5,886,722
2023-04-25	2.05	2.05	1.98	1.98	7,678,769
2023-04-24	1.90	2.05	1.90	2.05	9,741,875
2023-04-21	1.90	1.82	1.82	1.82	1,386,203
2023-04-20	1.90	1.93	1.83	1.90	2,689,067
2023-04-19	1.83	1.83	1.83	1.83	1,001,885
2023-04-18	2.00	2.00	1.83	1.83	3,920,003
2023-04-17	1.95	2.05	1.94	2.00	16,691,131
2023-04-14	1.75	1.95	1.75	1.95	9,004,831
2023-04-13	1.68	1.78	1.68	1.75	4,664,435
2023-04-12	1.60	1.68	1.65	1.65	4,666,253
2023-04-11	1.55	1.60	1.55	1.60	1,800,329
2023-04-10	1.55	1.55	1.55	1.55	0
2023-04-07	1.55	1.55	1.55	1.55	0
2023-04-06	1.55	1.55	1.53	1.55	302,579
2023-04-05	1.55	1.55	1.55	1.55	1,007,455
2023-04-04	1.55	1.55	1.55	1.55	1,343,634
2023-04-03	1.55	1.62	1.53	1.62	2,780,673
2023-03-31	1.55	1.50	1.50	1.50	544,265
2023-03-30	1.55	1.55	1.55	1.55	428,265
2023-03-29	1.55	1.55	1.55	1.55	308,136
2023-03-28	1.60	1.60	1.55	1.55	1,744,266
2023-03-27	1.65	1.60	1.60	1.60	992,604
2023-03-24	1.65	1.65	1.65	1.65	638,694
2023-03-23	1.65	1.65	1.65	1.65	772,007
2023-03-22	1.65	1.61	1.61	1.61	204,026
2023-03-21	1.65	1.65	1.65	1.65	1,840,817
2023-03-20	1.65	1.65	1.65	1.65	476,410
2023-03-17	1.65	1.65	1.65	1.65	1,280,984
2023-03-16	1.70	1.70	1.65	1.65	1,465,341
2023-03-15	1.70	1.65	1.65	1.65	1,693,746
2023-03-14	1.58	1.73	1.58	1.73	5,228,981
2023-03-13	1.63	1.63	1.58	1.58	929,606
2023-03-10	1.65	1.65	1.63	1.70	2,644,500
2023-03-09	1.65	1.70	1.70	1.70	947,588
2023-03-08	1.68	1.68	1.65	1.65	1,823,627
2023-03-07	1.68	1.68	1.68	1.68	570,588
2023-03-06	1.70	1.70	1.68	1.68	2,176,534
2023-03-03	1.80	1.73	1.65	1.70	7,358,140
2023-03-02	1.80	1.80	1.80	1.80	650,930
2023-03-01	1.83	1.83	1.80	1.80	506,346
2023-02-28	1.80	1.83	1.80	1.83	869,344
2023-02-27	1.85	1.90	1.88	1.88	3,028,731
2023-02-24	1.85	1.90	1.85	1.85	3,621,164
2023-02-23	1.83	1.90	1.90	1.90	2,223,330
2023-02-22	1.85	1.85	1.83	1.83	2,317,818
2023-02-21	1.80	1.85	1.80	1.85	2,022,207
2023-02-20	1.75	1.85	1.75	1.85	3,092,347
2023-02-17	1.85	1.85	1.75	1.75	1,410,907
2023-02-16	1.90	2.00	1.85	1.85	2,253,086
2023-02-15	1.93	1.90	1.90	1.90	622,986
2023-02-14	1.85	1.93	1.85	1.93	2,570,819
2023-02-13	1.95	1.95	1.85	1.85	1,875,495
2023-02-10	2.00	2.00	1.90	2.00	14,083,184
2023-02-09	2.00	2.05	2.00	2.00	10,023,830
2023-02-08	1.90	2.00	1.90	2.00	12,715,974
2023-02-07	1.85	1.95	1.90	1.90	3,440,807
2023-02-06	1.80	1.85	1.83	1.85	2,726,269
2023-02-03	1.75	1.80	1.75	1.80	2,054,575
2023-02-02	1.80	1.80	1.75	1.75	2,859,625
2023-02-01	1.75	1.80	1.75	1.80	4,477,547
2023-01-31	1.85	1.85	1.78	1.78	2,954,785
2023-01-30	1.75	1.90	1.90	1.90	9,957,329
2023-01-27	1.65	1.75	1.65	1.75	3,880,968
2023-01-26	1.60	1.60	1.60	1.60	1,460,389
2023-01-25	1.55	1.65	1.55	1.60	10,360,432
2023-01-24	1.85	1.85	1.55	1.55	9,027,129
2023-01-23	1.85	1.85	1.85	1.85	2,456,525
2023-01-20	1.88	1.88	1.85	1.85	2,717,916
2023-01-19	1.85	1.90	1.85	1.88	10,280,154
2023-01-18	1.63	1.90	1.80	1.90	24,720,297
2023-01-17	1.65	1.65	1.65	1.65	6,867,981
2023-01-16	1.35	1.60	1.40	1.60	12,548,620
2023-01-13	1.25	1.35	1.20	1.35	2,495,262
2023-01-12	1.20	1.25	1.20	1.20	991,431
2023-01-11	1.43	1.45	1.25	1.25	6,058,864
2023-01-10	1.58	1.45	1.45	1.45	6,618,442
2023-01-09	1.50	1.60	1.55	1.55	11,677,874
2023-01-06	1.25	1.58	1.25	1.50	23,946,207
2023-01-05	1.28	1.30	1.25	1.25	4,997,324
2023-01-04	0.90	1.38	1.10	1.28	26,509,553
2023-01-03	0.88	0.90	0.88	0.90	2,820,688
2023-01-02	0.88	0.88	0.88	0.88	0
2022-12-30	0.93	0.93	0.88	0.88	5,070,377
2022-12-29	0.95	0.95	0.93	0.93	1,660,863
2022-12-28	0.96	0.96	0.95	0.95	2,702,139
2022-12-27	0.95	0.95	0.95	0.95	0
2022-12-26	0.95	0.95	0.95	0.95	0
2022-12-23	0.95	0.95	0.95	0.95	3,895,238
2022-12-22	0.93	0.90	0.87	0.90	4,641,001
2022-12-21	0.95	0.95	0.93	0.93	4,022,517
2022-12-20	0.93	0.98	0.93	0.95	3,701,411
2022-12-19	1.00	1.00	0.93	0.93	2,804,396
2022-12-16	0.98	1.00	0.98	1.00	880,696
2022-12-15	0.98	1.00	0.98	0.98	7,297,838
2022-12-14	0.95	1.00	1.00	1.00	3,798,188
2022-12-13	1.03	1.03	0.95	0.95	1,514,654
2022-12-12	1.05	1.15	1.03	1.03	9,120,315
2022-12-09	1.05	1.05	1.03	1.03	1,766,660
2022-12-08	1.05	1.05	1.05	1.05	168,833
2022-12-07	1.04	1.05	1.00	1.05	3,319,966
2022-12-06	1.05	1.05	1.04	1.04	1,063,917
2022-12-05	1.05	1.05	1.05	1.05	809,517
2022-12-02	1.08	1.08	1.05	1.05	755,109
2022-12-01	1.08	1.08	1.08	1.08	59,768
2022-11-30	1.08	1.08	1.08	1.08	1,024,510
2022-11-29	1.03	1.13	1.03	1.08	6,633,195
2022-11-28	1.03	1.03	0.98	1.03	2,597,783
2022-11-25	1.05	1.05	1.03	1.03	435,146
2022-11-24	1.05	1.05	1.05	1.05	791,104
2022-11-23	1.05	1.05	1.01	1.05	584,184
2022-11-22	1.05	1.05	1.05	1.05	1,218,729
2022-11-21	1.05	1.05	1.05	1.05	5,340,677
2022-11-18	1.05	1.05	1.05	1.05	602,457
2022-11-17	1.05	1.05	0.98	1.05	8,902,982
2022-11-16	1.05	1.05	1.04	1.04	826,577
2022-11-15	1.00	1.08	1.00	1.05	1,144,620
2022-11-14	1.08	1.08	1.00	1.08	3,160,454
2022-11-11	1.05	1.05	1.05	1.05	4,377,477
2022-11-10	1.05	1.05	1.05	1.05	4,370,110
2022-11-09	1.05	1.08	1.05	1.05	2,135,393
2022-11-08	1.08	1.11	1.05	1.05	12,425,413
2022-11-07	0.98	1.10	1.01	1.08	18,312,363
2022-11-04	1.00	1.00	0.95	0.98	6,580,113
2022-11-03	1.03	1.03	1.00	1.00	19,049,875
2022-11-02	1.03	1.03	1.03	1.03	2,099,843
2022-11-01	1.10	1.10	1.01	1.01	10,814,883
2022-10-31	1.15	1.15	1.05	1.10	7,673,575
2022-10-28	1.15	1.15	1.15	1.15	306,783
2022-10-27	1.15	1.15	1.15	1.15	441,367
2022-10-26	1.13	1.15	1.13	1.15	3,062,818
2022-10-25	1.13	1.13	1.10	1.10	1,313,605
2022-10-24	1.13	1.13	1.13	1.13	729,243
2022-10-21	1.08	1.13	1.08	1.13	1,683,799
2022-10-20	1.23	1.25	1.05	1.08	3,789,675
2022-10-19	1.23	1.23	1.23	1.23	589,909
2022-10-18	1.23	1.23	1.23	1.23	596,286
2022-10-17	1.23	1.23	1.23	1.23	559,313
2022-10-14	1.25	1.23	1.22	1.23	1,847,583
2022-10-13	1.25	1.25	1.25	1.25	283,691
2022-10-12	1.25	1.25	1.25	1.25	685,812
2022-10-11	1.25	1.25	1.25	1.25	486,417
2022-10-10	1.25	1.25	1.20	1.25	46,611
2022-10-07	1.25	1.22	1.22	1.22	431,433
2022-10-06	1.25	1.25	1.25	1.25	550,509
2022-10-05	1.25	1.20	1.20	1.25	506,594
2022-10-04	1.25	1.28	1.28	1.25	936,004
2022-10-03	1.25	1.25	1.25	1.25	2,761,926
2022-09-30	1.14	1.25	1.14	1.25	2,816,941
2022-09-29	1.28	1.17	1.17	1.17	1,058,964
2022-09-28	1.33	1.20	1.20	1.20	1,219,455
2022-09-27	1.30	1.35	1.30	1.33	597,496
2022-09-26	1.30	1.35	1.28	1.28	1,178,926
2022-09-23	1.23	1.33	1.30	1.30	5,752,247
2022-09-22	1.18	1.23	1.23	1.23	2,145,244
2022-09-21	1.15	1.18	1.18	1.18	3,099,088
2022-09-20	1.05	1.15	1.05	1.15	3,814,952
2022-09-19	1.04	1.04	1.04	1.04	0
2022-09-16	1.06	1.04	1.03	1.04	6,839,104
2022-09-15	1.10	1.15	0.93	1.06	43,050,928
2022-09-14	1.45	1.16	1.08	1.16	24,360,728
2022-09-13	1.45	1.45	1.40	1.45	893,431
2022-09-12	1.45	1.48	1.45	1.48	4,004,823
2022-09-09	1.43	1.43	1.43	1.43	656,449
2022-09-08	1.43	1.39	1.39	1.39	90,608
2022-09-07	1.40	1.45	1.40	1.43	1,020,412
2022-09-06	1.45	1.39	1.39	1.39	2,529,205
2022-09-05	1.40	1.40	1.40	1.45	583,189
2022-09-02	1.45	1.45	1.43	1.45	1,823,250
2022-09-01	1.45	1.45	1.45	1.45	2,997,463
2022-08-31	1.45	1.42	1.42	1.45	858,848
2022-08-30	1.45	1.45	1.45	1.45	3,631,672
2022-08-29	1.45	1.45	1.45	1.45	0
2022-08-26	1.45	1.45	1.45	1.45	1,749,097
2022-08-25	1.48	1.48	1.45	1.45	3,208,452
2022-08-24	1.48	1.50	1.50	1.48	1,368,963
2022-08-23	1.45	1.48	1.45	1.48	4,277,460
2022-08-22	1.50	1.50	1.45	1.45	1,901,100
2022-08-19	1.41	1.41	1.40	1.50	2,494,033
2022-08-18	1.50	1.55	1.45	1.45	4,580,747
2022-08-17	1.50	1.50	1.50	1.50	701,589
2022-08-16	1.50	1.50	1.50	1.50	2,425,340
2022-08-15	1.50	1.50	1.50	1.50	117,728
2022-08-12	1.45	1.50	1.45	1.50	1,191,973
2022-08-11	1.45	1.50	1.45	1.45	2,588,310
2022-08-10	1.50	1.55	1.45	1.45	3,252,984
2022-08-09	1.43	1.55	1.43	1.55	7,756,487
2022-08-08	1.38	1.40	1.37	1.40	1,175,733
2022-08-05	1.45	1.45	1.38	1.38	4,229,937
2022-08-04	1.45	1.45	1.45	1.45	1,085,775
2022-08-03	1.45	1.45	1.45	1.45	4,688,828
2022-08-02	1.45	1.45	1.45	1.45	796,525
2022-08-01	1.43	1.45	1.35	1.45	532,548
2022-07-29	1.45	1.45	1.45	1.45	1,051,521
2022-07-28	1.48	1.42	1.40	1.42	2,855,455
2022-07-27	1.45	1.48	1.45	1.48	1,087,014
2022-07-26	1.45	1.45	1.45	1.45	776,128
2022-07-25	1.45	1.45	1.45	1.45	1,217,289
2022-07-22	1.45	1.45	1.45	1.45	320,791
2022-07-21	1.45	1.45	1.45	1.45	658,445
2022-07-20	1.45	1.45	1.45	1.45	4,169,585
2022-07-19	1.45	1.45	1.45	1.45	2,071,181
2022-07-18	1.35	1.45	1.35	1.45	4,839,393
2022-07-15	1.35	1.35	1.35	1.35	6,045,821
2022-07-14	1.35	1.34	1.34	1.35	4,382,842
2022-07-13	1.48	1.48	1.25	1.35	30,747,859
2022-07-12	1.43	1.50	1.50	1.50	4,870,250
2022-07-11	1.45	1.40	1.40	1.40	4,355,402
2022-07-08	1.50	1.50	1.45	1.45	5,476,703
2022-07-07	1.53	1.51	1.51	1.51	7,416,837
2022-07-06	1.55	1.55	1.50	1.53	4,307,615
2022-07-05	1.60	1.60	1.55	1.55	1,261,437
2022-07-04	1.60	1.60	1.60	1.60	595,997
2022-07-01	1.63	1.63	1.55	1.60	8,386,100
2022-06-30	1.63	1.65	1.65	1.65	2,149,923
2022-06-29	1.54	1.65	1.54	1.63	22,087,325
2022-06-28	1.60	1.60	1.60	1.58	3,173,714
2022-06-27	1.60	1.65	1.58	1.58	7,094,515
2022-06-24	1.53	1.60	1.55	1.60	10,015,804
2022-06-23	1.68	1.75	1.53	1.53	66,619,640
2022-06-22	1.65	1.62	1.62	1.62	16,453,866
2022-06-21	1.65	1.65	1.65	1.65	2,090,923
2022-06-20	1.73	1.70	1.69	1.69	22,411,088
2022-06-17	1.75	1.75	1.73	1.73	457,221
2022-06-16	1.75	1.75	1.75	1.75	2,388,012
2022-06-15	1.73	1.75	1.73	1.73	35,235,667
2022-06-14	1.75	1.75	1.73	1.73	7,375,115
2022-06-13	1.88	1.88	1.68	1.73	8,936,166
2022-06-10	1.86	1.92	1.86	1.88	9,610,609
2022-06-09	1.96	2.00	1.85	1.85	42,398,634
2022-06-08	2.40	2.40	1.94	2.01	72,859,856
2022-06-07	2.50	2.50	2.45	2.45	1,113,567
2022-06-06	2.50	2.50	2.50	2.50	3,392,023
2022-06-03	2.54	2.54	2.54	2.54	0
2022-06-02	2.54	2.54	2.54	2.54	0
2022-06-01	2.45	2.54	2.45	2.54	4,182,476
2022-05-31	2.45	2.60	2.40	2.44	4,675,693
2022-05-30	2.55	2.70	2.40	2.40	4,635,178
2022-05-27	2.60	2.70	2.49	2.49	3,460,593
2022-05-26	2.40	2.60	2.40	2.60	3,185,570
2022-05-25	2.58	2.55	2.45	2.50	12,864,829
2022-05-24	2.60	2.80	2.60	2.60	7,333,347
2022-05-23	2.85	2.80	2.60	2.60	13,986,055
2022-05-20	3.00	3.00	2.80	2.85	9,116,563
2022-05-19	2.85	3.20	2.85	2.90	47,856,894
2022-05-18	2.52	2.85	2.50	2.85	15,941,262
2022-05-17	2.40	2.45	2.45	2.45	4,167,277
2022-05-16	2.35	2.40	2.35	2.40	1,941,632
2022-05-13	2.30	2.20	2.20	2.35	2,234,215
2022-05-12	2.45	2.45	2.30	2.30	3,994,637
2022-05-11	2.60	2.60	2.45	2.45	1,259,401
2022-05-10	2.55	2.60	2.53	2.53	3,546,913
2022-05-09	2.55	2.50	2.50	2.50	4,486,992
2022-05-06	2.80	2.80	2.55	2.55	6,313,443
2022-05-05	2.45	2.80	2.45	2.80	13,582,480
2022-05-04	2.53	2.60	2.45	2.45	5,679,018
2022-05-03	2.40	2.55	2.40	2.53	5,211,440
2022-05-02	2.40	2.40	2.40	2.40	0
2022-04-29	2.40	2.40	2.30	2.40	6,519,339
2022-04-28	2.60	2.60	2.45	2.45	10,114,250
2022-04-27	2.75	2.75	2.60	2.60	6,201,295
2022-04-26	2.75	2.80	2.68	2.75	3,372,226
2022-04-25	2.85	2.80	2.75	2.75	6,036,963
2022-04-22	2.75	2.90	2.70	2.80	13,946,284
2022-04-21	2.57	2.85	2.40	2.70	21,870,012
2022-04-20	2.30	2.50	2.32	2.50	9,660,091
2022-04-19	2.15	2.35	2.20	2.30	18,385,425
2022-04-18	2.15	2.15	2.15	2.15	0
2022-04-15	2.15	2.15	2.15	2.15	0
2022-04-14	2.00	2.25	2.10	2.15	11,135,403
2022-04-13	2.00	2.00	1.90	1.90	2,608,685
2022-04-12	2.10	2.00	2.00	2.00	3,506,586
2022-04-11	2.10	2.00	2.00	2.00	2,909,744
2022-04-08	2.30	2.30	2.10	2.10	6,410,846
2022-04-07	2.45	2.50	2.15	2.30	12,292,550
2022-04-06	2.25	2.53	2.33	2.46	16,103,787
2022-04-05	2.10	2.25	2.20	2.25	12,812,592
2022-04-04	1.88	2.10	2.00	2.10	8,340,540
2022-04-01	1.88	1.90	1.90	1.90	2,564,492
2022-03-31	1.85	1.95	1.85	1.88	3,381,748
2022-03-30	1.85	1.90	1.90	1.90	2,314,480
2022-03-29	1.68	1.90	1.68	1.83	8,091,462
2022-03-28	1.58	1.68	1.65	1.65	2,361,464
2022-03-25	1.70	1.73	1.58	1.58	5,978,810
2022-03-24	1.73	1.68	1.68	1.68	690,265
2022-03-23	1.75	1.75	1.73	1.73	2,260,625
2022-03-22	1.60	1.75	1.70	1.75	5,052,053
2022-03-21	1.45	1.60	1.45	1.60	3,768,683
2022-03-18	1.45	1.45	1.45	1.45	1,088,297
2022-03-17	1.35	1.40	1.40	1.45	11,354,097
2022-03-16	1.35	1.35	1.28	1.35	11,798,595
2022-03-15	1.45	1.45	1.33	1.35	10,635,431
2022-03-14	1.43	1.45	1.40	1.45	22,595,055
2022-03-11	1.48	1.48	1.43	1.43	2,521,062
2022-03-10	1.55	1.55	1.48	1.48	3,888,476
2022-03-09	1.45	1.60	1.50	1.55	6,007,842
2022-03-08	1.45	1.45	1.40	1.45	1,368,015
2022-03-07	1.55	1.55	1.45	1.45	13,063,885
2022-03-04	1.60	1.60	1.55	1.55	1,704,567
2022-03-03	1.60	1.60	1.58	1.60	1,622,332
2022-03-02	1.65	1.68	1.68	1.60	3,923,305
2022-03-01	1.70	1.70	1.65	1.65	1,558,190
2022-02-28	1.65	1.70	1.65	1.70	866,159
2022-02-25	1.58	1.65	1.58	1.65	2,142,925
2022-02-24	1.65	1.65	1.58	1.65	2,810,939
2022-02-23	1.75	1.75	1.75	1.75	498,722
2022-02-22	1.77	1.80	1.73	1.75	1,356,400
2022-02-21	1.85	1.85	1.73	1.73	4,239,937
2022-02-18	1.85	1.85	1.85	1.85	1,637,723
2022-02-17	1.85	1.90	1.85	1.85	2,202,071
2022-02-16	1.90	1.94	1.85	1.85	2,322,297
2022-02-15	1.80	1.80	1.80	1.80	1,318,834
2022-02-14	1.80	1.80	1.80	1.80	988,202
2022-02-11	1.80	1.75	1.75	1.75	1,405,882
2022-02-10	1.85	1.83	1.78	1.80	1,005,767
2022-02-09	1.85	1.85	1.85	1.85	510,536
2022-02-08	1.85	1.85	1.85	1.85	2,362,963
2022-02-07	1.94	1.94	1.85	1.85	2,503,153
2022-02-04	1.95	1.95	1.90	1.95	758,525
2022-02-03	1.95	1.95	1.95	1.95	121,015
2022-02-02	1.95	1.95	1.95	1.95	1,410,502
2022-02-01	1.95	1.96	1.95	1.96	507,852
2022-01-31	1.95	1.95	1.95	1.95	1,418,555
2022-01-28	1.95	1.95	1.95	1.95	129,931
2022-01-27	1.95	1.95	1.95	1.95	1,086,254
2022-01-26	1.95	1.95	1.95	1.95	724,043
2022-01-25	1.95	1.92	1.92	1.95	1,068,449
2022-01-24	2.05	2.05	1.95	1.95	3,259,707
2022-01-21	2.05	2.10	2.05	2.05	1,999,299
2022-01-20	2.05	2.05	2.05	2.05	2,283,639
2022-01-19	2.10	2.10	2.00	2.05	2,362,719
2022-01-18	2.30	2.30	2.15	2.15	2,397,164
2022-01-17	2.25	2.20	2.20	2.20	2,917,008
2022-01-14	2.15	2.30	2.15	2.25	8,107,950
2022-01-13	2.05	2.18	2.15	2.15	4,760,832
2022-01-12	2.00	2.05	2.00	2.05	3,353,169
2022-01-11	2.05	2.00	2.00	2.00	2,244,851
2022-01-10	2.05	2.05	2.05	2.05	1,609,694
2022-01-07	2.05	2.05	2.05	2.05	2,769,545
2022-01-06	2.00	2.10	1.94	2.05	9,477,501
2022-01-05	2.10	2.05	2.00	2.00	6,217,280
2022-01-04	2.15	2.10	2.10	2.10	3,729,157
2022-01-03	2.15	2.15	2.15	2.15	0
2021-12-31	2.20	2.15	2.10	2.15	4,563,709
2021-12-30	2.40	2.25	2.17	2.17	7,140,208
2021-12-29	2.40	2.50	2.40	2.40	28,269,431
2021-12-28	2.45	2.45	2.45	2.45	0
2021-12-27	2.45	2.45	2.45	2.45	0
2021-12-24	2.45	2.45	2.25	2.45	8,171,602
2021-12-23	2.40	2.50	2.40	2.45	3,470,457
2021-12-22	2.50	2.50	2.40	2.40	1,271,478
2021-12-21	2.50	2.51	2.44	2.44	2,868,188
2021-12-20	2.30	2.50	2.15	2.50	10,802,782
2021-12-17	2.20	2.30	2.10	2.30	15,998,357
2021-12-16	2.50	2.50	2.05	2.20	17,950,249
2021-12-15	2.10	2.45	2.10	2.45	55,139,426
2021-12-14	1.85	2.00	1.81	2.00	32,486,049
2021-12-13	1.73	1.90	1.73	1.85	12,018,905
2021-12-10	1.60	1.70	1.62	1.70	14,685,401
2021-12-09	1.60	1.63	1.56	1.60	2,300,881
2021-12-08	1.60	1.60	1.60	1.60	4,424,744
2021-12-07	1.65	1.65	1.55	1.60	7,501,155
2021-12-06	1.75	1.66	1.66	1.66	1,994,636
2021-12-03	1.73	1.75	1.70	1.70	9,348,357
2021-12-02	1.88	1.95	1.65	1.75	18,315,318
2021-12-01	1.45	1.85	1.74	1.85	77,563,329
2021-11-30	1.40	1.45	1.38	1.45	33,961,422
2021-11-29	1.33	1.35	1.30	1.30	3,525,230
2021-11-26	1.38	1.35	1.35	1.35	2,487,720
2021-11-25	1.38	1.35	1.35	1.35	3,420,045
2021-11-24	1.38	1.38	1.38	1.38	925,111
2021-11-23	1.35	1.40	1.40	1.40	2,478,705
2021-11-22	1.35	1.30	1.30	1.30	4,340,086
2021-11-19	1.35	1.35	1.35	1.35	2,054,916
2021-11-18	1.33	1.35	1.30	1.35	909,924
2021-11-17	1.35	1.35	1.35	1.35	780,998
2021-11-16	1.33	1.35	1.33	1.35	413,333
2021-11-15	1.33	1.33	1.33	1.33	94,965
2021-11-12	1.35	1.35	1.33	1.33	1,656,308
2021-11-11	1.30	1.30	1.30	1.30	1,883,546
2021-11-10	1.33	1.35	1.30	1.30	403,893
2021-11-09	1.33	1.35	1.30	1.33	2,161,890
2021-11-08	1.35	1.35	1.33	1.33	1,102,354
2021-11-05	1.35	1.35	1.35	1.35	832,694
2021-11-04	1.35	1.35	1.35	1.35	507,385
2021-11-03	1.35	1.35	1.35	1.35	1,266,231
2021-11-02	1.30	1.35	1.30	1.35	160,865
2021-11-01	1.35	1.38	1.35	1.38	1,873,700
2021-10-29	1.35	1.35	1.35	1.35	674,001
2021-10-28	1.35	1.35	1.35	1.35	943,990
2021-10-27	1.40	1.40	1.30	1.35	504,450
2021-10-26	1.35	1.38	1.38	1.38	725,581
2021-10-25	1.35	1.35	1.33	1.35	11,505,621
2021-10-22	1.33	1.35	1.33	1.35	583,900
2021-10-21	1.33	1.35	1.35	1.33	2,978,622
2021-10-20	1.33	1.35	1.35	1.33	2,121,436
2021-10-19	1.33	1.33	1.33	1.33	546,715
2021-10-18	1.33	1.32	1.32	1.32	5,944,232
2021-10-15	1.33	1.33	1.23	1.33	15,312,242
2021-10-14	1.33	1.30	1.30	1.33	2,599,491
2021-10-13	1.33	1.30	1.30	1.33	2,559,797
2021-10-12	1.35	1.35	1.33	1.33	1,892,375
2021-10-11	1.30	1.35	1.28	1.30	4,642,618
2021-10-08	1.35	1.31	1.30	1.30	2,286,948
2021-10-07	1.35	1.35	1.33	1.35	1,358,094
2021-10-06	1.38	1.38	1.30	1.35	3,750,929
2021-10-05	1.40	1.35	1.33	1.35	5,421,873
2021-10-04	1.40	1.37	1.37	1.37	3,987,866
2021-10-01	1.40	1.40	1.40	1.40	589,307
2021-09-30	1.40	1.40	1.40	1.40	1,494,182
2021-09-29	1.40	1.40	1.40	1.40	2,211,837
2021-09-28	1.40	1.37	1.37	1.40	1,566,171
2021-09-27	1.45	1.45	1.40	1.40	2,197,787
2021-09-24	1.43	1.45	1.43	1.45	504,053
2021-09-23	1.43	1.43	1.43	1.43	436,751
2021-09-22	1.43	1.43	1.43	1.43	931,939
2021-09-21	1.45	1.45	1.43	1.43	760,598
2021-09-20	1.45	1.45	1.43	1.45	1,205,256
2021-09-17	1.45	1.45	1.45	1.45	1,189,617
2021-09-16	1.50	1.50	1.43	1.43	3,749,582
2021-09-15	1.45	1.51	1.50	1.45	9,437,725
2021-09-14	1.45	1.47	1.47	1.47	2,706,494
2021-09-13	1.43	1.45	1.35	1.45	4,332,196
2021-09-10	1.40	1.43	1.40	1.43	3,518,207
2021-09-09	1.45	1.40	1.38	1.40	9,966,254
2021-09-08	1.45	1.45	1.45	1.45	1,720,059
2021-09-07	1.40	1.50	1.40	1.45	2,019,182
2021-09-06	1.50	1.50	1.40	1.40	4,687,011
2021-09-03	1.50	1.49	1.47	1.47	2,010,624
2021-09-02	1.50	1.50	1.50	1.50	248,711
2021-09-01	1.50	1.50	1.50	1.50	6,118,467
2021-08-31	1.50	1.50	1.50	1.50	579,847
2021-08-30	1.48	1.48	1.48	1.48	0
2021-08-27	1.45	1.48	1.48	1.48	1,114,025
2021-08-26	1.45	1.45	1.45	1.45	2,603,443
2021-08-25	1.45	1.45	1.40	1.45	581,364
2021-08-24	1.55	1.55	1.45	1.45	1,789,311
2021-08-23	1.55	1.55	1.55	1.55	1,226,953
2021-08-20	1.55	1.51	1.51	1.55	958,383
2021-08-19	1.55	1.55	1.55	1.55	1,696,610
2021-08-18	1.55	1.59	1.59	1.55	3,897,824
2021-08-17	1.55	1.55	1.55	1.55	470,554
2021-08-16	1.55	1.55	1.55	1.55	937,716
2021-08-13	1.53	1.55	1.53	1.55	2,935,056
2021-08-12	1.55	1.55	1.52	1.52	2,387,497
2021-08-11	1.55	1.49	1.49	1.55	2,183,062
2021-08-10	1.60	1.60	1.55	1.55	3,522,040
2021-08-09	1.80	1.75	1.50	1.60	6,948,323
2021-08-06	1.65	1.95	1.65	1.80	11,239,726
2021-08-05	1.65	1.70	1.65	1.65	3,729,450
2021-08-04	1.50	1.78	1.50	1.65	19,616,230
2021-08-03	1.60	1.48	1.48	1.50	3,116,232
2021-08-02	1.55	1.60	1.48	1.60	12,599,429
2021-07-30	2.00	1.75	1.62	1.62	35,700,553
2021-07-29	1.45	2.25	1.45	2.00	52,024,133
2021-07-28	1.38	1.43	1.40	1.43	1,065,435
2021-07-27	1.38	1.38	1.38	1.38	60,063
2021-07-26	1.38	1.38	1.30	1.38	761,674
2021-07-23	1.43	1.35	1.35	1.38	805,545
2021-07-22	1.33	1.45	1.30	1.43	2,504,171
2021-07-21	1.28	1.33	1.28	1.30	954,170
2021-07-20	1.30	1.30	1.21	1.25	2,642,101
2021-07-19	1.45	1.45	1.30	1.30	5,048,188
2021-07-16	1.45	1.45	1.45	1.45	739,043
2021-07-15	1.45	1.45	1.45	1.45	435,236
2021-07-14	1.50	1.50	1.45	1.45	817,969
2021-07-13	1.50	1.50	1.50	1.50	158,674
2021-07-12	1.50	1.50	1.50	1.50	107,482
2021-07-09	1.50	1.50	1.50	1.50	208,200
2021-07-08	1.45	1.43	1.43	1.43	4,435,105
2021-07-07	1.45	1.45	1.45	1.45	1,186,682
2021-07-06	1.48	1.40	1.40	1.40	2,486,291
2021-07-05	1.53	1.53	1.50	1.50	2,210,692
2021-07-02	1.53	1.53	1.53	1.53	411,198
2021-07-01	1.53	1.53	1.53	1.53	631,600
2021-06-30	1.55	1.54	1.50	1.50	3,122,293
2021-06-29	1.58	1.50	1.50	1.50	1,567,768
2021-06-28	1.63	1.55	1.55	1.58	814,387
2021-06-25	1.63	1.60	1.60	1.60	2,540,021
2021-06-24	1.68	1.65	1.60	1.60	774,043
2021-06-23	1.65	1.68	1.63	1.65	3,049,074
2021-06-22	1.65	1.65	1.65	1.65	591,986
2021-06-21	1.68	1.68	1.65	1.65	1,950,303
2021-06-18	1.55	1.68	1.50	1.68	3,858,952
2021-06-17	1.65	1.65	1.55	1.55	882,694
2021-06-16	1.68	1.68	1.65	1.65	4,484,904
2021-06-15	1.50	1.68	1.50	1.68	6,703,316
2021-06-14	1.50	1.52	1.52	1.50	7,110,608
2021-06-11	1.50	1.45	1.45	1.45	924,078
2021-06-10	1.50	1.50	1.50	1.50	607,908
2021-06-09	1.55	1.55	1.46	1.46	1,614,160
2021-06-08	1.55	1.55	1.55	1.55	2,945,313
2021-06-07	1.50	1.55	1.50	1.55	1,326,107
2021-06-04	1.50	1.50	1.50	1.50	531,731
2021-06-03	1.50	1.56	1.56	1.50	2,339,887
2021-06-02	1.50	1.54	1.54	1.50	1,924,980
2021-06-01	1.70	1.70	1.54	1.50	16,259,818
2021-05-28	1.70	1.75	1.70	1.75	2,179,772
2021-05-27	1.80	1.65	1.65	1.65	5,334,484
2021-05-26	1.80	1.80	1.70	1.70	1,728,666
2021-05-25	1.80	1.81	1.80	1.81	749,233
2021-05-24	1.80	1.80	1.80	1.80	622,614
2021-05-21	1.75	1.80	1.75	1.80	2,240,184
2021-05-20	1.80	1.84	1.75	1.75	5,177,472
2021-05-19	1.90	1.90	1.80	1.90	1,151,117
2021-05-18	1.95	1.99	1.80	1.80	2,501,485
2021-05-17	1.95	2.02	1.95	2.02	617,200
2021-05-14	2.05	2.05	1.95	1.95	4,790,802
2021-05-13	2.10	2.10	2.05	2.05	1,591,283
2021-05-12	2.20	2.20	2.10	2.10	1,341,150
2021-05-11	2.20	2.20	2.20	2.20	1,059,288
2021-05-10	2.20	2.20	2.20	2.20	892,638
2021-05-07	2.20	2.18	2.18	2.20	621,132
2021-05-06	2.20	2.20	2.20	2.20	637,392
2021-05-05	2.20	2.20	2.20	2.20	1,044,288
2021-05-04	2.25	2.25	2.10	2.20	2,482,584
2021-04-30	2.15	2.25	2.10	2.25	2,655,856
2021-04-29	2.14	2.20	2.14	2.15	3,371,179
2021-04-28	2.30	2.30	2.25	2.25	2,457,723
2021-04-27	2.30	2.30	2.30	2.30	922,079
2021-04-26	2.20	2.35	2.30	2.30	1,490,843
2021-04-23	2.15	2.20	2.15	2.20	4,557,484
2021-04-22	2.35	2.20	2.20	2.20	9,208,929
2021-04-21	2.25	2.35	2.17	2.35	3,754,236
2021-04-20	2.00	2.10	2.00	2.10	5,238,373
2021-04-19	2.45	2.45	2.05	2.05	10,332,928
2021-04-16	2.50	2.50	2.38	2.45	5,999,799
2021-04-15	2.73	2.70	2.45	2.45	6,767,192
2021-04-14	2.50	2.90	2.50	2.80	35,360,028
2021-04-13	2.80	2.80	2.60	2.60	12,663,152
2021-04-12	2.60	2.85	2.70	2.70	13,010,674
2021-04-09	3.10	2.90	2.55	2.60	36,555,020
2021-04-08	2.45	3.60	3.10	3.10	64,236,285
2021-04-07	2.10	2.55	2.30	2.55	32,891,700
2021-04-06	1.90	2.20	1.90	2.10	21,449,324
2021-04-01	1.75	1.90	1.75	1.90	9,420,899
2021-03-31	1.85	1.85	1.75	1.75	7,237,600
2021-03-30	1.68	1.85	1.80	1.85	8,556,987
2021-03-29	1.63	1.70	1.60	1.68	7,831,550
2021-03-26	1.90	2.00	1.55	1.60	53,558,344
2021-03-25	1.30	1.80	1.30	1.80	17,761,359
2021-03-24	1.30	1.30	1.30	1.30	3,797,570
2021-03-23	1.33	1.33	1.30	1.30	3,274,935
2021-03-22	1.35	1.35	1.30	1.33	3,722,003
2021-03-19	1.35	1.30	1.30	1.35	1,756,769
2021-03-18	1.35	1.30	1.30	1.30	1,820,082
2021-03-17	1.35	1.35	1.35	1.35	1,780,411
2021-03-16	1.30	1.40	1.21	1.35	9,060,832
2021-03-15	1.28	1.30	1.25	1.30	4,423,879
2021-03-12	1.40	1.40	1.30	1.30	2,934,650
2021-03-11	1.40	1.40	1.33	1.33	8,163,104
2021-03-10	1.40	1.40	1.40	1.40	750,096
2021-03-09	1.40	1.40	1.40	1.40	802,565
2021-03-08	1.40	1.40	1.40	1.40	3,790,796
2021-03-05	1.40	1.40	1.40	1.40	1,641,669
2021-03-04	1.40	1.35	1.35	1.40	654,003
2021-03-03	1.40	1.31	1.31	1.40	2,618,938
2021-03-02	1.35	1.40	1.35	1.40	1,202,793
2021-03-01	1.35	1.42	1.35	1.42	974,020
2021-02-26	1.35	1.40	1.40	1.35	2,966,818
2021-02-25	1.35	1.40	1.35	1.35	7,007,569
2021-02-24	1.35	1.35	1.35	1.40	749,809
2021-02-23	1.43	1.43	1.40	1.40	909,465
2021-02-22	1.38	1.43	1.38	1.43	1,538,705
2021-02-19	1.45	1.33	1.33	1.33	2,021,251
2021-02-18	1.35	1.45	1.35	1.45	1,835,068
2021-02-17	1.30	1.42	1.42	1.42	2,691,577
2021-02-16	1.40	1.40	1.25	1.30	3,276,186
2021-02-15	1.35	1.45	1.30	1.38	6,164,663
2021-02-12	1.45	1.47	1.25	1.35	7,901,016
2021-02-11	1.34	1.40	1.24	1.33	1,293,678
2021-02-10	1.32	1.35	1.32	1.37	860,335
2021-02-09	1.35	1.35	1.35	1.38	1,429,971
2021-02-08	1.35	1.35	1.35	1.39	2,025,081
2021-02-05	1.24	1.37	1.24	1.39	3,745,876
2021-02-04	1.29	1.40	1.29	1.34	2,785,443
2021-02-03	1.29	1.39	1.29	1.37	3,859,204
2021-02-02	1.35	1.44	1.33	1.39	2,104,023
2021-02-01	1.35	1.45	1.22	1.32	4,660,432
2021-01-29	1.30	1.55	1.30	1.36	3,308,554
2021-01-28	1.30	1.50	1.20	1.49	9,262,748
2021-01-27	1.30	1.39	1.30	1.39	3,556,627
2021-01-26	1.47	1.54	1.35	1.35	3,888,127
2021-01-25	1.36	1.40	1.36	1.49	2,982,273
2021-01-22	1.50	1.60	1.35	1.47	2,835,491
2021-01-21	1.50	1.50	1.50	1.55	629,022
2021-01-20	1.40	1.40	1.40	1.53	2,563,419
2021-01-19	1.35	1.35	1.35	1.50	893,776
2021-01-18	1.40	1.40	1.40	1.50	795,072
2021-01-15	1.35	1.55	1.35	1.51	869,092
2021-01-14	1.35	1.50	1.35	1.43	977,858
2021-01-13	1.45	1.67	1.45	1.55	2,780,533
2021-01-12	1.45	1.45	1.45	1.53	1,961,461
2021-01-11	1.70	1.70	1.60	1.53	2,620,807
2021-01-08	1.40	1.70	1.40	1.45	11,485,047
2021-01-07	1.33	1.50	1.33	1.46	1,392,368
2021-01-06	1.25	1.30	1.25	1.40	1,130,495
2021-01-05	1.40	1.46	1.27	1.39	1,408,241
2021-01-04	1.31	1.31	1.31	1.39	1,838,369
2020-12-31	1.45	1.45	1.37	1.43	3,321,434
2020-12-30	1.37	1.44	1.25	1.40	1,721,519
2020-12-29	1.51	1.51	1.30	1.30	4,156,389
2020-12-24	1.44	1.46	1.39	1.51	867,230
2020-12-23	1.40	1.65	1.37	1.37	12,159,577
2020-12-22	1.17	1.30	1.17	1.31	2,319,377
2020-12-21	1.25	1.25	1.17	1.21	4,167,343
2020-12-18	1.22	1.35	1.22	1.25	1,816,374
2020-12-17	1.25	1.35	1.15	1.30	1,140,028
2020-12-16	1.37	1.37	1.22	1.30	575,344
2020-12-15	1.21	1.21	1.21	1.31	593,173
2020-12-14	1.25	1.25	1.20	1.22	5,863,842
2020-12-11	1.37	1.37	1.20	1.30	1,523,545
2020-12-10	1.21	1.50	1.20	1.30	14,146,094
2020-12-09	1.30	1.30	1.30	1.40	337,968
2020-12-08	1.21	1.30	1.21	1.26	2,986,413
2020-12-07	1.21	1.32	1.21	1.36	1,467,158
2020-12-04	1.20	1.32	1.20	1.27	3,933,224
2020-12-03	1.23	1.25	1.23	1.29	1,451,122
2020-12-02	1.33	1.33	1.25	1.25	5,205,370
2020-12-01	1.40	1.40	1.33	1.39	1,564,956
2020-11-30	1.31	1.31	1.31	1.36	1,069,442
2020-11-27	1.46	1.46	1.33	1.37	2,045,652
2020-11-26	1.36	1.36	1.32	1.40	2,308,040
2020-11-25	1.30	1.39	1.30	1.33	2,455,592
2020-11-24	1.36	1.41	1.30	1.36	2,879,685
2020-11-23	1.32	1.46	1.30	1.36	1,075,656
2020-11-20	1.33	1.34	1.33	1.40	463,385
2020-11-19	1.30	1.39	1.30	1.38	2,109,579
2020-11-18	1.30	1.44	1.30	1.37	1,904,507
2020-11-17	1.40	1.40	1.35	1.37	3,779,773
2020-11-16	1.45	1.47	1.33	1.35	1,378,195
2020-11-13	1.35	1.45	1.27	1.38	2,173,460
2020-11-12	1.25	1.33	1.24	1.29	2,041,077
2020-11-11	1.26	1.26	1.25	1.30	1,829,284
2020-11-10	1.30	1.30	1.25	1.25	1,182,462
2020-11-09	1.21	1.29	1.21	1.25	3,427,693
2020-11-06	1.30	1.30	1.25	1.25	502,759
2020-11-05	1.40	1.40	1.25	1.25	288,194
2020-11-04	1.30	1.35	1.30	1.34	2,237,047
2020-11-03	1.35	1.35	1.30	1.30	654,633
2020-11-02	1.23	1.23	1.20	1.23	3,351,831
2020-10-30	1.25	1.25	1.25	1.25	289,062
2020-10-29	1.25	1.40	1.25	1.32	906,103
2020-10-28	1.40	1.40	1.24	1.24	4,547,959
2020-10-27	1.30	1.30	1.25	1.37	5,640,298
2020-10-26	1.20	1.20	1.20	1.20	1,357,694
2020-10-23	1.24	1.33	1.24	1.25	741,353
2020-10-22	1.49	1.49	1.30	1.35	1,770,065
2020-10-21	1.31	1.35	1.30	1.48	787,477
2020-10-20	1.30	1.49	1.30	1.47	769,812
2020-10-16	1.45	1.45	1.30	1.48	338,559
2020-10-15	1.40	1.68	1.40	1.45	2,646,483
2020-10-14	1.60	1.62	1.60	1.62	1,470,010
2020-10-13	1.23	1.55	1.20	1.60	9,685,174
2020-10-12	1.20	1.20	1.20	1.33	1,625,469
2020-10-09	1.20	1.26	1.15	1.18	4,396,513
2020-10-08	1.29	1.32	1.20	1.22	3,765,124
2020-10-07	1.31	1.31	1.24	1.24	2,831,246
2020-10-06	1.20	1.26	1.20	1.26	646,483
2020-10-05	1.20	1.30	1.20	1.20	1,288,902
2020-10-02	1.30	1.30	1.23	1.23	4,276,181
2020-10-01	1.28	1.30	1.28	1.30	2,931,379
2020-09-30	1.32	1.32	1.32	1.38	463,106
2020-09-29	1.30	1.30	1.30	1.32	2,407,228
2020-09-28	1.50	1.50	1.44	1.36	1,398,457
2020-09-25	1.32	1.50	1.23	1.34	1,981,951
2020-09-24	1.30	1.36	1.13	1.33	1,382,453
2020-09-23	1.30	1.30	1.27	1.28	6,109,527
2020-09-22	1.35	1.40	1.30	1.33	5,540,663
2020-09-21	1.44	1.44	1.35	1.36	1,495,900
2020-09-18	1.44	1.46	1.44	1.46	1,478,739
2020-09-17	1.50	1.50	1.40	1.44	3,419,807
2020-09-16	1.54	1.55	1.54	1.53	2,388,584
2020-09-15	1.64	1.64	1.64	1.54	900,367
2020-09-14	1.56	1.60	1.56	1.60	871,728
2020-09-11	1.75	1.75	1.57	1.62	1,593,664
2020-09-10	1.57	1.68	1.57	1.59	1,611,690
2020-09-09	1.53	1.68	1.53	1.59	3,710,730
2020-09-08	1.61	1.61	1.53	1.54	4,095,464
2020-09-07	1.75	1.75	1.52	1.66	3,647,529
2020-09-04	1.80	2.00	1.64	1.69	12,563,510
2020-09-03	2.00	2.01	1.40	1.68	31,399,759
2020-09-02	1.92	2.10	1.80	2.09	5,688,740
2020-09-01	1.90	2.00	1.85	1.92	3,529,160
2020-08-28	1.87	2.05	1.87	2.06	3,634,047
2020-08-27	1.93	1.93	1.93	1.93	825,371
2020-08-26	1.85	1.93	1.80	1.93	7,776,840
2020-08-25	1.83	2.18	1.83	2.02	1,494,643
2020-08-24	1.83	2.10	1.82	1.98	3,517,194
2020-08-21	2.10	2.20	1.82	1.93	3,105,726
2020-08-20	2.00	2.00	2.00	2.04	6,046,584
2020-08-19	1.95	1.95	1.86	2.01	907,606
2020-08-18	1.92	2.01	1.92	2.02	3,367,972
2020-08-17	2.01	2.01	2.00	1.97	2,820,724
2020-08-14	2.11	2.16	2.11	2.09	1,021,084
2020-08-13	2.00	2.18	2.00	2.09	1,820,693
2020-08-12	2.01	2.01	2.00	2.06	855,328
2020-08-11	2.01	2.02	2.01	2.06	1,166,117
2020-08-10	2.20	2.20	2.20	2.13	1,536,156
2020-08-07	2.15	2.15	2.02	2.13	1,505,852
2020-08-06	2.10	2.15	2.10	2.08	1,836,903
2020-08-05	2.00	2.02	2.00	2.07	3,440,896
2020-08-04	1.90	1.94	1.81	1.95	5,345,212
2020-08-03	2.04	2.05	2.04	2.05	1,709,219
2020-07-31	1.90	1.90	1.90	2.04	1,595,737
2020-07-30	2.03	2.05	1.90	2.14	9,378,031
2020-07-29	2.20	2.20	2.02	2.14	6,735,485
2020-07-28	2.10	2.30	2.10	2.16	6,180,934
2020-07-27	2.35	2.39	2.18	2.32	3,835,559
2020-07-24	2.48	2.50	2.36	2.44	1,294,134
2020-07-23	2.36	2.50	2.35	2.46	2,382,064
2020-07-22	2.54	2.54	2.35	2.43	4,388,168
2020-07-21	2.60	2.72	2.31	2.46	3,381,182
2020-07-20	2.40	2.68	2.30	2.75	9,784,680
2020-07-17	2.23	2.51	2.11	2.75	7,474,230
2020-07-16	2.36	2.36	2.26	2.23	2,632,949
2020-07-15	2.30	2.33	2.10	2.40	10,089,807
2020-07-14	2.74	2.74	2.10	2.38	13,522,358
2020-07-13	2.83	3.00	2.70	2.61	6,518,758
2020-07-10	2.85	3.00	2.75	2.88	6,102,187
2020-07-09	3.50	3.50	3.00	3.10	7,551,172
2020-07-08	3.21	3.50	3.06	3.20	4,699,012
2020-07-07	3.57	3.57	3.10	3.11	6,540,434
2020-07-06	3.30	4.00	3.10	3.58	19,967,449
2020-07-03	3.00	3.50	2.51	3.05	17,245,359
2020-07-02	3.75	4.00	3.00	3.35	16,832,462
2020-07-01	4.50	4.56	3.20	3.69	44,893,369
2020-06-30	3.30	4.60	2.62	2.58	146,226,610
2020-06-29	1.80	2.52	1.50	1.31	56,561,534
2020-06-26	1.35	1.37	1.32	1.25	1,886,009
2020-06-25	1.23	1.23	1.19	1.22	3,370,130
2020-06-24	1.11	1.25	1.11	1.25	830,846
2020-06-23	1.16	1.30	1.16	1.25	3,017,754
2020-06-22	1.30	1.30	1.12	1.21	1,575,074
2020-06-19	1.30	1.30	1.30	1.27	1,649,883
2020-06-18	1.17	1.30	1.17	1.25	1,543,838
2020-06-17	1.11	1.11	1.11	1.20	1,376,645
2020-06-16	1.20	1.20	1.20	1.20	2,199,981
2020-06-15	1.25	1.30	1.11	1.20	2,332,647
2020-06-12	1.20	1.20	1.20	1.26	1,807,473
2020-06-11	1.30	1.30	1.21	1.23	2,684,425
2020-06-10	1.36	1.42	1.30	1.37	4,187,782
2020-06-09	1.40	1.50	1.36	1.40	2,445,068
2020-06-08	1.36	1.36	1.30	1.35	8,318,233
2020-06-05	1.49	1.49	1.35	1.42	4,036,152
2020-06-04	1.44	1.44	1.44	1.44	1,835,830
2020-06-03	1.37	1.50	1.37	1.44	3,617,125
2020-06-02	1.35	1.35	1.35	1.46	2,342,505
2020-06-01	1.36	1.40	1.35	1.39	3,038,212
2020-05-29	1.38	1.48	1.38	1.43	3,606,931
2020-05-28	1.35	1.36	1.35	1.43	4,164,756
2020-05-27	1.60	1.60	1.40	1.43	7,449,360
2020-05-26	1.35	1.45	1.35	1.43	2,965,177
2020-05-22	1.48	1.48	1.44	1.40	1,297,565
2020-05-21	1.50	1.50	1.35	1.40	3,572,324
2020-05-20	1.60	1.60	1.40	1.45	3,922,585
2020-05-19	1.65	1.65	1.49	1.53	6,928,160
2020-05-18	1.60	1.65	1.55	1.50	7,410,561
2020-05-15	1.50	1.70	1.45	1.50	20,170,273
2020-05-14	1.40	1.60	1.20	1.34	8,543,225
2020-05-13	1.18	1.32	1.15	1.30	6,126,293
2020-05-12	1.15	1.18	1.06	1.14	4,702,198
2020-05-11	1.15	1.15	1.11	1.11	2,242,255
2020-05-07	1.05	1.12	1.05	1.09	3,002,047
2020-05-06	1.05	1.10	1.05	1.08	2,262,332
2020-05-05	1.05	1.13	1.05	1.09	1,252,242
2020-05-04	1.20	1.20	1.04	1.12	5,890,046
2020-04-30	1.10	1.10	1.08	1.07	4,370,711
2020-04-29	1.04	1.08	1.03	1.07	3,917,696
2020-04-28	1.07	1.10	0.96	1.05	4,962,457
2020-04-27	1.20	1.20	1.02	1.05	6,713,502
2020-04-24	1.05	1.10	1.00	1.06	3,999,182
2020-04-23	1.01	1.20	1.00	1.04	8,635,635
2020-04-22	1.10	1.20	1.01	1.16	2,816,262
2020-04-21	1.00	1.35	1.00	1.16	7,422,601
2020-04-20	1.05	1.12	1.00	1.09	4,522,399
2020-04-17	1.25	1.25	1.07	1.12	5,554,202
2020-04-16	1.15	1.30	1.12	1.23	4,049,430
2020-04-15	1.17	1.18	1.12	1.16	3,545,582
2020-04-14	1.11	1.30	1.02	1.06	22,737,250
2020-04-09	1.10	1.10	1.01	1.06	3,341,371
2020-04-08	0.98	1.10	0.98	1.04	3,459,863
2020-04-07	1.10	1.10	0.99	1.05	2,745,495
2020-04-06	1.06	1.10	0.95	1.01	2,423,914
2020-04-03	1.00	1.10	1.00	1.00	451,760
2020-04-03	1.00	1.10	1.00	1.01	1,329,293
2020-04-02	1.10	1.10	1.00	1.00	1,997,355
2020-04-02	1.10	1.10	1.10	1.03	1,322,763
2020-04-01	0.96	0.96	0.96	1.03	1,815,475
2020-04-01	0.96	0.96	0.96	1.04	1,504,628
2020-03-31	0.91	0.91	0.91	1.01	1,498,728
2020-03-30	0.85	1.20	0.85	1.06	1,648,062
2020-03-27	1.10	1.15	1.10	1.05	704,410
2020-03-26	1.10	1.10	0.96	1.02	4,010,314
2020-03-25	0.94	0.94	0.94	1.00	687,268
2020-03-24	1.11	1.11	1.05	1.02	649,731
2020-03-23	0.86	1.00	0.86	1.02	1,143,063
2020-03-20	0.92	1.28	0.92	0.92	1,805,170
2020-03-19	1.10	1.10	0.90	1.02	1,696,636
2020-03-18	0.93	0.93	0.93	1.02	1,751,414
2020-03-17	1.07	1.07	0.98	1.04	211,896
2020-03-16	1.38	1.38	0.95	1.23	2,247,883
2020-03-13	1.25	1.25	1.25	0.99	1,196,079
2020-03-12	1.40	1.40	1.01	1.33	1,352,833
2020-03-11	1.27	1.27	1.27	1.27	787,914
2020-03-10	1.23	1.50	1.23	1.25	696,150
2020-03-09	1.49	1.49	1.49	1.40	1,253,287
2020-03-06	1.70	1.70	1.30	1.40	1,092,888
2020-03-05	1.43	1.43	1.35	1.47	391,976
2020-03-04	1.56	1.65	1.35	1.57	2,397,035
2020-03-03	1.50	1.64	1.46	1.52	7,739,303
2020-03-02	1.69	1.69	1.40	1.53	1,538,497
2020-02-28	1.40	1.55	1.33	1.55	831,998
2020-02-27	1.32	1.49	1.32	1.42	1,533,084
2020-02-26	1.48	1.48	1.45	1.52	1,052,022
2020-02-25	1.59	1.59	1.46	1.50	555,472
2020-02-24	1.50	1.60	1.50	1.53	4,012,462
2020-02-21	1.60	1.70	1.50	1.53	2,735,907
2020-02-20	1.65	1.80	1.60	1.65	1,809,569
2020-02-19	1.70	1.70	1.55	1.70	1,604,600
2020-02-18	1.75	1.80	1.60	1.65	5,961,996
2020-02-17	2.00	2.00	1.31	1.73	13,238,790
2020-02-14	2.40	2.40	2.11	2.20	3,461,638
2020-02-13	2.39	2.40	2.22	2.18	4,628,286
2020-02-12	2.50	2.70	2.43	2.48	5,551,955
2020-02-11	2.60	2.62	2.48	2.53	6,594,084
2020-02-10	2.31	2.61	2.16	2.55	21,892,407
2020-02-07	2.21	2.50	2.20	2.31	6,901,089
2020-02-06	3.00	3.00	2.01	2.50	20,451,330
2020-02-05	1.70	2.70	1.65	2.60	18,810,787
2020-02-04	1.90	1.90	1.74	1.70	13,449,055
2020-01-31	1.71	1.75	1.70	1.77	487,702
2020-01-30	1.90	1.90	1.73	1.77	5,395,512
2020-01-29	1.86	1.90	1.75	1.78	3,217,713
2020-01-28	1.80	1.83	1.79	1.81	2,142,650
2020-01-27	1.90	1.90	1.82	1.82	3,017,926
2020-01-24	1.85	1.86	1.85	1.86	1,775,291
2020-01-23	1.80	1.85	1.80	1.82	722,320
2020-01-22	1.95	1.95	1.83	1.83	1,196,085
2020-01-21	1.85	1.91	1.85	1.87	4,053,954
2020-01-20	1.90	1.94	1.85	1.89	4,281,869
2020-01-17	1.90	1.90	1.84	1.88	1,642,766
2020-01-16	1.95	1.95	1.84	1.86	5,691,857
2020-01-15	1.95	1.95	1.85	1.91	3,805,071
2020-01-14	1.92	1.95	1.88	1.92	3,876,960
2020-01-13	1.95	1.95	1.85	1.89	3,635,439
2020-01-10	1.85	1.95	1.85	1.89	2,761,054
2020-01-09	1.85	2.10	1.85	1.92	603,781
2020-01-08	2.00	2.00	1.85	1.95	3,546,745
2020-01-07	1.97	2.01	1.83	1.90	2,075,083
2020-01-06	1.85	1.98	1.81	1.88	2,634,863
2020-01-03	1.75	2.00	1.75	1.94	2,391,599
2020-01-02	1.95	2.00	1.90	1.96	4,175,623
2019-12-31	2.20	2.20	2.20	2.05	1,560,270
2019-12-30	1.95	1.95	1.88	1.93	2,621,799
2019-12-27	1.95	2.07	1.95	2.02	2,565,668
2019-12-24	2.00	2.01	1.95	2.04	1,860,331
2019-12-23	2.12	2.15	1.96	2.00	4,585,706
2019-12-20	2.10	2.40	2.07	2.26	5,584,180
2019-12-19	2.10	2.10	1.95	1.98	6,586,289
2019-12-18	2.70	2.70	1.80	2.06	25,444,385
2019-12-17	3.00	3.00	2.75	2.93	1,509,194
2019-12-16	2.86	3.00	2.78	2.95	1,879,517
2019-12-13	2.79	2.90	2.79	2.85	1,600,440
2019-12-12	2.81	3.05	2.80	2.86	872,365
2019-12-11	3.05	3.15	2.77	3.10	5,577,700
2019-12-10	3.20	3.25	3.04	3.10	907,344
2019-12-09	3.25	3.25	3.06	3.13	1,603,236
2019-12-06	3.16	3.25	2.95	3.20	1,776,547
2019-12-05	3.25	3.25	3.03	3.23	1,301,094
2019-12-04	3.27	3.35	3.15	3.23	3,064,795
2019-12-03	3.31	3.45	3.25	3.35	1,890,785
2019-12-02	3.41	3.80	3.35	3.38	1,898,209
2019-11-29	3.65	3.66	3.31	3.61	1,077,396
2019-11-28	3.65	3.77	3.65	3.74	1,329,068
2019-11-27	3.72	3.72	3.47	3.71	1,821,119
2019-11-26	3.61	4.00	3.61	3.84	954,479
2019-11-25	3.56	4.10	3.56	3.85	2,139,083
2019-11-22	3.31	3.81	3.31	3.68	3,337,581
2019-11-21	3.22	3.50	3.21	3.45	4,969,369
2019-11-20	3.66	3.70	3.21	3.54	2,902,821
2019-11-19	3.50	3.90	3.01	3.72	7,037,138
2019-11-18	3.75	3.90	3.50	3.63	3,250,063
2019-11-15	3.75	4.00	3.75	3.83	2,021,085
2019-11-14	3.81	3.97	3.70	3.82	3,094,693
2019-11-13	4.38	4.40	3.74	3.88	4,016,476
2019-11-12	3.80	4.40	3.00	4.35	8,613,854
2019-11-11	4.80	4.80	3.80	3.90	10,143,195
2019-11-08	4.62	4.77	4.16	4.62	3,516,290
2019-11-07	5.25	5.39	4.22	4.68	15,791,348
2019-11-06	8.00	8.00	5.10	5.43	22,710,981
2019-11-05	7.00	7.24	6.81	6.86	1,597,115
2019-11-04	7.01	7.01	6.66	6.95	1,881,430
2019-11-01	7.20	7.22	7.20	7.60	115,334
2019-10-31	7.20	7.70	7.20	7.25	725,158
2019-10-30	7.68	8.00	7.30	7.42	2,404,945
2019-10-29	7.69	7.69	7.10	7.33	201,242
2019-10-28	7.50	7.50	7.17	7.33	1,185,527
2019-10-25	7.40	7.76	7.40	7.87	269,018
2019-10-24	7.39	7.73	7.35	7.57	190,834
2019-10-23	7.49	7.65	7.30	7.68	1,606,494
2019-10-22	7.20	7.75	7.19	7.63	2,389,839
2019-10-21	6.83	7.50	6.83	7.23	832,631
2019-10-18	7.43	7.56	6.86	7.00	1,340,075
2019-10-17	7.40	7.99	7.30	7.62	330,903
2019-10-16	7.51	7.56	7.30	7.52	255,096
2019-10-15	7.44	7.99	7.31	7.59	434,912
2019-10-14	7.61	7.61	7.20	7.59	1,729,885
2019-10-11	8.04	8.06	7.84	7.84	204,654
2019-10-10	7.71	8.04	7.70	7.85	312,712
2019-10-09	7.50	8.19	7.50	7.85	1,498,103
2019-10-08	7.88	8.20	7.68	8.10	626,202
2019-10-07	7.94	8.34	7.90	8.10	313,674
2019-10-04	8.00	8.31	8.00	8.16	324,653
2019-10-03	7.86	8.00	7.85	8.10	434,489
2019-10-02	8.30	8.30	7.96	8.07	573,460
2019-10-01	8.11	8.20	8.10	8.15	262,125
2019-09-30	8.18	8.25	8.10	8.18	403,172
2019-09-27	8.40	8.40	8.10	8.24	505,854
2019-09-26	8.40	8.73	8.13	8.40	336,882
2019-09-25	8.24	8.30	8.02	8.24	919,679
2019-09-24	8.15	8.20	8.00	8.08	276,441
2019-09-23	8.10	8.29	8.10	8.15	440,705
2019-09-20	8.19	8.20	8.10	8.14	1,136,282
2019-09-19	8.60	8.60	7.90	8.12	5,706,069
2019-09-18	8.71	8.71	8.60	8.77	989,390
2019-09-17	8.71	9.06	8.70	8.91	491,145
2019-09-16	9.00	9.09	8.69	8.90	2,134,652
2019-09-13	8.51	8.99	8.51	8.85	1,061,713
2019-09-12	8.44	8.69	8.44	8.65	1,757,336
2019-09-11	8.48	8.50	8.11	8.30	1,052,948
2019-09-10	8.12	8.12	7.80	8.15	1,511,841
2019-09-09	8.10	8.30	7.90	8.20	740,929
2019-09-06	8.25	8.50	8.15	8.37	513,619
2019-09-05	8.20	8.29	7.88	8.20	2,133,019
2019-09-04	9.14	9.14	8.26	8.40	467,094
2019-09-03	8.49	8.79	8.03	8.39	501,564
2019-08-30	8.60	8.79	8.51	8.40	388,003
2019-08-29	8.40	9.40	8.01	8.66	476,900
2019-08-28	8.53	8.73	8.31	8.66	683,203
2019-08-27	9.10	9.39	8.44	8.54	747,244
2019-08-23	8.60	9.20	8.60	8.31	1,655,664
2019-08-22	7.70	8.80	7.60	8.31	1,993,026
2019-08-21	7.64	7.95	7.60	7.87	737,392
2019-08-20	7.42	8.00	7.20	7.98	983,280
2019-08-19	8.00	8.00	7.34	7.73	3,392,255
2019-08-16	7.75	7.86	7.50	7.29	3,935,399
2019-08-15	8.60	8.60	7.00	7.79	5,425,077
2019-08-14	8.02	8.02	7.73	7.75	1,295,123
2019-08-13	8.50	8.50	8.10	8.28	991,933
2019-08-12	8.40	8.40	8.05	8.25	668,416
2019-08-09	8.00	8.40	8.00	8.25	296,915
2019-08-08	8.00	8.30	7.80	8.15	1,406,981
2019-08-07	7.81	8.10	7.73	8.04	1,592,257
2019-08-06	8.11	8.25	7.87	8.09	842,652
2019-08-05	8.39	8.39	8.10	8.25	2,088,878
2019-08-02	8.61	8.61	8.20	8.38	702,422
2019-08-01	8.99	8.99	8.20	8.41	2,630,296
2019-07-31	8.91	8.91	8.50	8.67	1,071,639
2019-07-30	9.11	9.30	8.79	8.95	2,498,059
2019-07-29	9.32	9.45	9.06	9.23	629,906
2019-07-26	9.11	9.22	9.00	9.13	1,001,604
2019-07-25	8.90	9.41	8.90	9.16	2,712,506
2019-07-24	8.90	9.50	8.89	8.95	2,739,617
2019-07-23	8.79	9.23	8.55	8.96	4,015,863
2019-07-22	8.10	8.79	8.10	8.65	4,719,902
2019-07-19	8.66	8.66	8.00	8.21	3,164,821
2019-07-18	8.65	9.00	8.49	8.68	1,373,586
2019-07-17	8.71	8.88	8.60	8.65	1,131,237
2019-07-16	8.65	9.00	8.50	8.68	2,482,543
2019-07-15	8.64	8.90	8.30	8.73	1,535,544
2019-07-12	8.67	9.27	8.31	8.91	1,662,989
2019-07-11	8.50	9.00	8.21	8.60	2,358,771
2019-07-10	8.25	8.70	7.96	8.60	2,492,163
2019-07-09	8.05	8.90	8.05	8.43	1,962,916
2019-07-08	9.50	9.50	8.10	8.29	2,167,432
2019-07-05	11.00	11.00	9.10	9.23	3,459,901
2019-07-04	9.89	10.80	9.00	9.85	6,090,938
2019-07-03	7.70	12.00	7.70	10.20	16,405,431
2019-07-02	7.98	8.00	7.65	7.72	2,159,074
2019-07-01	7.92	7.94	7.60	7.92	1,495,050
2019-06-28	7.92	7.92	7.65	7.77	2,831,718
2019-06-27	7.71	8.00	7.70	7.90	2,819,021
2019-06-26	7.70	8.00	7.40	7.74	3,227,745
2019-06-25	8.25	8.26	7.61	7.88	4,155,078
2019-06-24	8.88	8.88	7.50	8.05	7,639,655
2019-06-21	8.50	8.99	8.50	8.99	1,871,445
2019-06-20	9.26	9.26	8.76	8.99	4,356,258
2019-06-19	9.59	9.60	9.26	9.38	1,965,221
2019-06-18	10.20	10.80	9.33	9.61	8,434,714
2019-06-17	10.58	10.88	10.44	10.75	1,136,988
2019-06-14	12.18	12.18	10.38	10.54	645,758
2019-06-13	10.20	10.52	10.10	10.22	1,026,678
2019-06-12	10.72	10.72	10.20	10.30	1,525,778
2019-06-11	11.88	11.92	10.50	10.75	3,049,468
2019-06-10	11.48	11.98	11.30	11.52	1,953,715
2019-06-07	10.40	11.26	10.18	11.24	4,585,811
2019-06-06	10.40	10.40	9.81	10.25	3,011,101
2019-06-05	10.06	10.46	10.06	10.50	1,623,105
2019-06-04	10.48	10.76	10.00	10.20	6,507,878
2019-06-03	10.98	11.10	10.20	10.44	3,298,504
2019-05-31	11.24	11.48	10.66	11.65	3,712,343
2019-05-30	11.90	11.90	11.24	11.65	3,618,411
2019-05-29	12.44	12.44	11.80	11.94	4,567,699
2019-05-28	10.90	12.50	10.32	12.36	16,552,458
2019-05-24	10.72	10.88	10.30	10.50	5,279,754
2019-05-23	11.60	12.48	10.38	10.60	9,104,377
2019-05-22	11.70	12.78	10.74	11.20	18,388,095
2019-05-21	18.30	18.30	9.66	10.77	22,462,626
2019-05-20	18.20	18.48	17.28	17.48	945,855
2019-05-17	17.90	18.88	17.22	17.85	4,102,236
2019-05-16	19.08	19.34	17.68	17.85	3,590,118
2019-05-15	18.12	19.78	18.12	19.51	2,481,967
2019-05-14	19.60	20.15	17.80	18.26	4,009,362
2019-05-13	19.90	20.85	18.56	20.09	1,617,819
2019-05-10	18.90	20.05	18.72	20.05	1,736,841
2019-05-09	19.22	20.00	18.70	18.92	1,043,385
2019-05-08	20.00	21.20	19.58	19.82	3,260,485
2019-05-07	19.50	19.50	18.54	19.04	1,563,428
2019-05-03	18.02	19.48	18.02	19.23	1,324,627
2019-05-02	18.00	18.84	18.00	18.47	593,335
2019-04-30	18.50	18.50	17.68	18.15	828,801
2019-04-29	18.88	18.88	17.84	18.15	1,111,472
2019-04-26	18.00	18.50	17.60	18.37	931,889
2019-04-25	18.00	18.42	18.00	18.26	1,066,005
2019-04-24	19.40	19.40	18.00	18.25	578,671

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668