VOG.L Share History

VOG.L Share Price history. The following table shows end-of-day data VOG historical share prices for VOG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-12-15	3.85	3.85	3.85	3.85	0
2022-12-14	3.85	3.85	3.85	3.85	0
2022-12-13	3.85	3.85	3.85	3.85	0
2022-12-12	3.85	3.85	3.85	3.85	0
2022-12-09	3.85	3.85	3.85	3.85	0
2022-12-08	3.85	3.85	3.85	3.85	0
2022-12-07	3.85	3.85	3.85	3.85	0
2022-12-06	3.85	3.85	3.85	3.85	0
2022-12-05	3.85	3.85	3.85	3.85	0
2022-12-02	3.85	3.85	3.85	3.85	0
2022-12-01	3.85	3.85	3.85	3.85	0
2022-11-30	3.85	3.85	3.85	3.85	0
2022-11-29	3.85	3.85	3.85	3.85	0
2022-11-28	3.85	3.85	3.85	3.85	0
2022-11-25	3.85	3.85	3.85	3.85	0
2022-11-24	3.85	3.85	3.85	3.85	0
2022-11-23	3.85	3.85	3.85	3.85	0
2022-11-22	3.85	3.85	3.85	3.85	0
2022-11-21	3.85	3.85	3.85	3.85	0
2022-11-18	3.85	3.85	3.85	3.85	0
2022-11-17	3.85	3.85	3.85	3.85	0
2022-11-16	3.85	3.85	3.85	3.85	0
2022-11-15	3.85	3.85	3.85	3.85	0
2022-11-14	3.85	3.85	3.85	3.85	0
2022-11-11	3.85	3.85	3.85	3.85	0
2022-11-10	3.85	3.85	3.85	3.85	0
2022-11-09	3.85	3.85	3.85	3.85	0
2022-11-08	3.85	3.85	3.85	3.85	0
2022-11-07	3.85	3.85	3.85	3.85	0
2022-11-04	3.85	3.85	3.85	3.85	0
2022-11-03	3.85	3.85	3.85	3.85	0
2022-11-02	3.85	3.85	3.85	3.85	0
2022-11-01	3.85	3.85	3.85	3.85	0
2022-10-31	3.85	3.85	3.85	3.85	0
2022-10-28	3.85	3.85	3.85	3.85	0
2022-10-27	3.85	3.85	3.85	3.85	0
2022-10-26	3.85	3.85	3.85	3.85	0
2022-10-25	3.85	3.85	3.85	3.85	0
2022-10-24	3.85	3.85	3.85	3.85	0
2022-10-21	3.85	3.85	3.85	3.85	0
2022-10-20	3.85	3.85	3.85	3.85	0
2022-10-19	3.85	3.85	3.85	3.85	0
2022-10-18	3.85	3.85	3.85	3.85	0
2022-10-17	3.85	3.85	3.85	3.85	0
2022-10-14	3.85	3.85	3.85	3.85	0
2022-10-13	3.85	3.85	3.85	3.85	0
2022-10-12	3.85	3.85	3.85	3.85	0
2022-10-11	3.85	3.85	3.85	3.85	0
2022-10-10	3.85	3.85	3.85	3.85	0
2022-10-07	3.85	3.85	3.85	3.85	0
2022-10-06	3.85	3.85	3.85	3.85	0
2022-10-05	3.85	3.85	3.85	3.85	0
2022-10-04	3.85	3.85	3.85	3.85	0
2022-10-03	3.85	3.85	3.85	3.85	0
2022-09-30	3.85	3.85	3.85	3.85	0
2022-09-29	3.85	3.85	3.85	3.85	0
2022-09-28	3.85	3.85	3.85	3.85	0
2022-09-27	3.85	3.85	3.85	3.85	0
2022-09-26	3.85	3.85	3.85	3.85	0
2022-09-23	3.85	3.85	3.85	3.85	0
2022-09-22	3.85	3.85	3.85	3.85	0
2022-09-21	3.85	3.85	3.85	3.85	0
2022-09-20	3.85	3.85	3.85	3.85	0
2022-09-19	3.85	3.85	3.85	3.85	0
2022-09-16	3.85	3.85	3.85	3.85	0
2022-09-15	3.85	3.85	3.85	3.85	0
2022-09-14	3.85	3.85	3.85	3.85	0
2022-09-13	3.85	3.85	3.85	3.85	0
2022-09-12	3.85	3.85	3.85	3.85	0
2022-09-09	3.85	3.85	3.85	3.85	0
2022-09-08	3.85	3.85	3.85	3.85	0
2022-09-07	3.85	3.85	3.85	3.85	0
2022-09-06	3.85	3.85	3.85	3.85	0
2022-09-05	3.85	3.85	3.85	3.85	0
2022-09-02	3.85	3.85	3.85	3.85	0
2022-09-01	3.85	3.85	3.85	3.85	0
2022-08-31	3.85	3.85	3.85	3.85	0
2022-08-30	3.85	3.85	3.85	3.85	0
2022-08-29	3.85	3.85	3.85	3.85	0
2022-08-26	3.85	3.85	3.85	3.85	0
2022-08-25	3.85	3.85	3.85	3.85	0
2022-08-24	3.85	3.85	3.85	3.85	0
2022-08-23	3.85	3.85	3.85	3.85	0
2022-08-22	3.85	3.85	3.85	3.85	0
2022-08-19	3.85	3.85	3.85	3.85	0
2022-08-18	3.85	3.85	3.85	3.85	0
2022-08-17	3.85	3.85	3.85	3.85	0
2022-08-16	3.85	3.85	3.85	3.85	0
2022-08-15	3.85	3.85	3.85	3.85	0
2022-08-12	3.85	3.85	3.85	3.85	0
2022-08-11	3.85	3.85	3.85	3.85	0
2022-08-10	3.85	3.85	3.85	3.85	0
2022-08-09	3.85	3.85	3.85	3.85	0
2022-08-08	3.85	3.85	3.85	3.85	0
2022-08-05	3.85	3.85	3.85	3.85	0
2022-08-04	3.85	3.85	3.85	3.85	0
2022-08-03	3.85	3.85	3.85	3.85	0
2022-08-02	3.85	3.85	3.85	3.85	0
2022-08-01	3.85	3.85	3.85	3.85	0
2022-07-29	3.85	3.85	3.85	3.85	0
2022-07-28	3.85	3.85	3.85	3.85	0
2022-07-27	3.85	3.85	3.85	3.85	0
2022-07-26	3.85	3.85	3.85	3.85	0
2022-07-25	3.85	3.85	3.85	3.85	0
2022-07-22	3.85	3.85	3.85	3.85	0
2022-07-21	3.85	3.85	3.85	3.85	0
2022-07-20	3.85	3.85	3.85	3.85	0
2022-07-19	3.85	3.85	3.85	3.85	0
2022-07-18	3.85	3.85	3.85	3.85	0
2022-07-15	3.85	3.85	3.85	3.85	0
2022-07-14	3.85	3.85	3.85	3.85	0
2022-07-13	3.85	3.85	3.85	3.85	0
2022-07-12	3.85	3.85	3.85	3.85	0
2022-07-11	3.85	3.85	3.85	3.85	0
2022-07-08	3.85	3.85	3.85	3.85	0
2022-07-07	3.85	3.85	3.85	3.85	0
2022-07-06	3.85	3.85	3.85	3.85	0
2022-07-05	3.85	3.85	3.85	3.85	0
2022-07-04	3.85	3.85	3.85	3.85	0
2022-07-01	3.85	3.85	3.85	3.85	0
2022-06-30	3.85	3.85	3.85	3.85	0
2022-06-29	3.85	3.85	3.85	3.85	0
2022-06-28	3.85	3.85	3.85	3.85	0
2022-06-27	3.85	3.85	3.85	3.85	0
2022-06-24	3.85	3.85	3.85	3.85	0
2022-06-23	3.85	3.85	3.85	3.85	0
2022-06-22	3.85	3.85	3.85	3.85	0
2022-06-21	3.85	3.85	3.85	3.85	0
2022-06-20	3.85	3.85	3.85	3.85	0
2022-06-17	3.85	3.85	3.85	3.85	0
2022-06-16	3.85	3.85	3.85	3.85	0
2022-06-15	3.85	3.85	3.85	3.85	0
2022-06-14	3.85	3.85	3.85	3.85	0
2022-06-13	3.85	3.85	3.85	3.85	0
2022-06-10	3.85	3.85	3.85	3.85	0
2022-06-09	3.85	3.85	3.85	3.85	0
2022-06-08	3.85	3.85	3.85	3.85	0
2022-06-07	3.85	3.85	3.85	3.85	0
2022-06-06	3.85	3.85	3.85	3.85	0
2022-06-03	3.85	3.85	3.85	3.85	0
2022-06-02	3.85	3.85	3.85	3.85	0
2022-06-01	3.85	3.85	3.85	3.85	0
2022-05-31	3.85	3.85	3.85	3.85	0
2022-05-30	3.85	3.85	3.85	3.85	0
2022-05-27	3.85	3.85	3.85	3.85	0
2022-05-26	3.85	3.85	3.85	3.85	0
2022-05-25	3.85	3.85	3.85	3.85	0
2022-05-24	3.85	3.85	3.85	3.85	0
2022-05-23	3.85	3.85	3.85	3.85	0
2022-05-20	3.85	3.85	3.85	3.85	0
2022-05-19	3.85	3.85	3.85	3.85	0
2022-05-18	3.85	3.85	3.85	3.85	0
2022-05-17	3.85	3.85	3.85	3.85	0
2022-05-16	3.85	3.85	3.85	3.85	0
2022-05-13	3.85	3.85	3.85	3.85	0
2022-05-12	3.85	3.85	3.85	3.85	0
2022-05-11	3.85	3.85	3.85	3.85	0
2022-05-10	3.85	3.85	3.85	3.85	0
2022-05-09	3.85	3.85	3.85	3.85	0
2022-05-06	3.85	3.85	3.85	3.85	0
2022-05-05	3.85	3.85	3.85	3.85	0
2022-05-04	3.85	3.85	3.85	3.85	0
2022-05-03	3.85	3.85	3.85	3.85	0
2022-05-02	3.85	3.85	3.85	3.85	0
2022-04-29	3.85	3.85	3.85	3.85	0
2022-04-28	3.85	3.85	3.85	3.85	0
2022-04-27	3.85	3.85	3.85	3.85	0
2022-04-26	3.85	3.85	3.85	3.85	0
2022-04-25	3.85	3.85	3.85	3.85	0
2022-04-22	3.85	3.85	3.85	3.85	0
2022-04-21	3.85	3.85	3.85	3.85	0
2022-04-20	3.85	3.85	3.85	3.85	0
2022-04-19	3.85	3.85	3.85	3.85	0
2022-04-18	3.85	3.85	3.85	3.85	0
2022-04-15	3.85	3.85	3.85	3.85	0
2022-04-14	3.85	3.85	3.85	3.85	0
2022-04-13	3.85	3.85	3.85	3.85	0
2022-04-12	3.85	3.85	3.85	3.85	0
2022-04-11	3.85	3.85	3.85	3.85	0
2022-04-08	3.85	3.85	3.85	3.85	0
2022-04-07	3.85	3.85	3.85	3.85	0
2022-04-06	3.85	3.85	3.85	3.85	0
2022-04-05	3.85	3.85	3.85	3.85	0
2022-04-04	3.85	3.85	3.85	3.85	0
2022-04-01	3.85	3.85	3.85	3.85	44,467
2022-03-31	3.85	3.85	3.85	3.85	5,983
2022-03-30	3.85	3.85	3.85	3.85	372,578
2022-03-29	4.00	4.00	3.85	3.85	268,828
2022-03-28	4.00	4.00	4.00	4.00	6,384
2022-03-25	4.00	4.00	4.00	4.00	13,888
2022-03-24	4.00	4.00	4.00	4.00	42,650
2022-03-23	4.00	4.00	4.00	4.00	54,552
2022-03-22	4.00	4.00	4.00	4.00	813,500
2022-03-21	4.00	4.00	4.00	4.00	10,633
2022-03-18	4.00	4.00	4.00	4.00	200,673
2022-03-17	3.90	4.00	3.85	3.90	1,033,801
2022-03-16	4.00	4.00	3.90	3.90	216,683
2022-03-15	4.00	4.00	4.00	4.00	57,842
2022-03-14	3.90	4.00	3.90	4.00	7,491,594
2022-03-11	3.90	3.90	3.90	3.90	1,856
2022-03-10	3.90	3.90	3.90	3.90	1,522
2022-03-09	3.90	3.90	3.90	3.90	158,901
2022-03-08	3.90	3.90	3.90	3.90	20,050
2022-03-07	3.90	3.90	3.90	3.90	495
2022-03-04	4.10	4.10	3.90	3.90	584,068
2022-03-03	4.35	4.35	4.10	4.25	167,548
2022-03-02	4.13	4.13	4.00	4.13	57,341
2022-03-01	4.25	4.25	4.13	4.13	519,309
2022-02-28	4.25	4.25	4.25	4.25	61,112
2022-02-25	4.15	4.35	4.15	4.30	776,231
2022-02-24	4.20	4.20	4.15	4.15	145,054
2022-02-23	4.20	4.20	4.20	4.20	5,582
2022-02-22	4.20	4.20	4.20	4.20	38,177
2022-02-21	4.30	4.30	4.20	4.20	93,113
2022-02-18	4.25	4.35	4.25	4.30	94,435
2022-02-17	4.20	4.25	4.20	4.25	23,564
2022-02-16	4.20	4.20	4.20	4.20	105,122
2022-02-15	4.20	4.20	4.20	4.20	75,108
2022-02-14	4.35	4.35	4.20	4.20	288,349
2022-02-11	4.35	4.35	4.35	4.35	23,420
2022-02-10	4.30	4.35	4.30	4.35	312,687
2022-02-09	4.20	4.30	4.20	4.30	191,762
2022-02-08	4.35	4.35	4.15	4.35	323,504
2022-02-07	4.35	4.35	4.35	4.35	58,102
2022-02-04	4.35	4.35	4.35	4.35	144,591
2022-02-03	4.40	4.40	4.30	4.35	94,467
2022-02-02	4.30	4.46	4.46	4.46	415,854
2022-02-01	4.20	4.20	4.15	4.15	142,574
2022-01-31	4.20	4.20	4.20	4.20	11,713
2022-01-28	4.20	4.20	4.20	4.20	105,295
2022-01-27	4.35	4.35	4.13	4.20	196,362
2022-01-26	4.35	4.35	4.35	4.35	19,430
2022-01-25	4.38	4.38	4.35	4.35	416,379
2022-01-24	4.60	4.60	4.38	4.38	200,624
2022-01-21	4.85	4.85	4.60	4.60	492,412
2022-01-20	4.90	4.90	4.85	4.85	69,405
2022-01-19	5.00	5.50	4.86	4.90	877,692
2022-01-18	4.80	5.50	5.35	5.50	1,262,240
2022-01-17	4.70	4.58	4.58	4.58	503,534
2022-01-14	4.45	4.70	4.45	4.70	1,048,388
2022-01-13	4.35	4.45	4.35	4.45	365,935
2022-01-12	4.40	4.29	4.29	4.29	95,000
2022-01-11	4.35	4.40	4.35	4.40	199,158
2022-01-10	4.62	4.62	4.50	4.50	702,857
2022-01-07	3.75	4.85	3.75	4.50	3,359,850
2022-01-06	3.70	3.75	3.70	3.75	137,672
2022-01-05	3.70	3.70	3.70	3.70	29,053
2022-01-04	3.70	3.70	3.70	3.70	43,308
2022-01-03	3.70	3.70	3.70	3.70	0
2021-12-31	3.65	3.70	3.65	3.70	373,400
2021-12-30	3.70	3.80	3.60	3.60	237,939
2021-12-29	3.40	3.75	3.40	3.70	1,474,954
2021-12-28	3.40	3.40	3.40	3.40	0
2021-12-27	3.40	3.40	3.40	3.40	0
2021-12-24	3.40	3.40	3.40	3.40	20,318
2021-12-23	3.15	3.40	3.15	3.40	196,092
2021-12-22	3.15	3.15	3.15	3.15	5,294
2021-12-21	3.15	3.15	3.15	3.15	29,929
2021-12-20	3.15	3.15	3.15	3.15	5,620
2021-12-17	3.10	3.10	3.10	3.15	508,893
2021-12-16	3.15	3.10	3.10	3.15	48,617
2021-12-15	3.15	3.15	3.15	3.15	197
2021-12-14	3.05	3.15	2.90	3.15	881,986
2021-12-13	3.08	2.90	2.90	2.90	218,603
2021-12-10	3.05	3.08	3.05	3.08	171,405
2021-12-09	3.05	3.05	3.05	3.05	214,197
2021-12-08	3.08	3.08	3.05	3.05	12,653
2021-12-07	3.08	3.08	2.90	3.08	33,491
2021-12-06	3.08	3.08	3.08	3.08	254,987
2021-12-03	3.00	3.08	3.00	3.08	136,858
2021-12-02	3.13	3.08	3.00	3.00	371,530
2021-12-01	3.15	3.15	3.13	3.13	49,642
2021-11-30	3.25	3.25	3.15	3.15	158,419
2021-11-29	3.25	3.25	3.25	3.25	10,184
2021-11-26	3.25	3.25	3.25	3.25	49,793
2021-11-25	3.35	3.35	3.35	3.35	147,549
2021-11-24	3.50	3.50	3.35	3.35	465,328
2021-11-23	3.50	3.50	3.40	3.50	26,289
2021-11-22	3.55	3.55	3.50	3.50	104,922
2021-11-19	3.60	3.60	3.60	3.60	61,000
2021-11-18	3.60	3.60	3.60	3.60	404,328
2021-11-17	4.00	3.95	3.60	3.68	1,382,401
2021-11-16	3.00	4.30	2.88	3.85	9,325,987
2021-11-15	2.85	2.85	2.85	2.85	15,271
2021-11-12	2.85	2.85	2.85	2.85	153,708
2021-11-11	2.85	2.85	2.85	2.85	29,000
2021-11-10	3.00	2.99	2.99	2.85	297,683
2021-11-09	3.00	3.00	3.00	3.00	207,177
2021-11-08	3.20	3.20	3.00	3.00	604,845
2021-11-05	3.10	3.20	3.20	3.20	229,698
2021-11-04	3.10	3.10	3.10	3.10	11,450
2021-11-03	3.10	3.10	3.10	3.10	1,068
2021-11-02	3.13	3.13	3.10	3.10	185,949
2021-11-01	3.13	3.13	3.13	3.13	155,403
2021-10-29	3.25	3.25	3.13	3.13	371,593
2021-10-28	3.25	3.34	3.34	3.25	63,339
2021-10-27	3.25	3.25	3.25	3.25	2,794
2021-10-26	3.25	3.34	3.34	3.34	58,834
2021-10-25	3.25	3.25	3.25	3.25	205,116
2021-10-22	3.38	3.38	3.25	3.25	255,871
2021-10-21	3.38	3.38	3.38	3.38	44,473
2021-10-20	3.38	3.38	3.38	3.38	244,614
2021-10-19	3.38	3.38	3.38	3.38	258,395
2021-10-18	3.38	3.38	3.38	3.38	129,933
2021-10-15	3.38	3.38	3.25	3.38	104,943
2021-10-14	3.38	3.38	3.38	3.38	81,957
2021-10-13	3.38	3.40	3.40	3.38	132,543
2021-10-12	3.38	3.40	3.40	3.38	62,420
2021-10-11	3.35	3.26	3.26	3.26	367,831
2021-10-08	3.35	3.35	3.35	3.35	2,934
2021-10-07	3.35	3.35	3.35	3.35	21,341
2021-10-06	3.50	3.51	3.20	3.35	115,828
2021-10-05	3.65	3.65	3.50	3.50	231,109
2021-10-04	3.65	3.75	3.65	3.65	350,727
2021-10-01	3.65	3.65	3.65	3.65	110,650
2021-09-30	3.75	3.75	3.65	3.65	693,843
2021-09-29	3.75	3.75	3.75	3.75	106,211
2021-09-28	3.65	3.65	3.50	3.60	29,667
2021-09-27	3.65	3.65	3.65	3.65	26,201
2021-09-24	3.65	3.75	3.65	3.65	594,911
2021-09-23	3.65	3.65	3.65	3.65	161,740
2021-09-22	3.70	3.70	3.65	3.65	168,135
2021-09-21	3.50	3.60	3.50	3.50	216,328
2021-09-20	3.45	3.55	3.45	3.50	284,871
2021-09-17	3.40	3.45	3.40	3.45	196,151
2021-09-16	3.40	3.40	3.40	3.40	102,104
2021-09-15	3.40	3.40	3.40	3.40	23,561
2021-09-14	3.40	3.40	3.40	3.40	5,647
2021-09-13	3.40	3.40	3.30	3.40	16,638
2021-09-10	3.45	3.45	3.40	3.40	59,104
2021-09-09	3.45	3.45	3.45	3.45	105,513
2021-09-08	3.45	3.45	3.45	3.45	136,426
2021-09-07	3.45	3.45	3.45	3.45	1,000
2021-09-06	3.45	3.45	3.45	3.45	146,930
2021-09-03	3.40	3.45	3.40	3.45	52,565
2021-09-02	3.45	3.45	3.40	3.40	56,016
2021-09-01	3.45	3.45	3.45	3.45	21,884
2021-08-31	3.45	3.45	3.45	3.45	254,282
2021-08-30	3.45	3.45	3.45	3.45	0
2021-08-27	3.45	3.45	3.30	3.45	583,205
2021-08-26	3.40	3.60	3.60	3.45	602,254
2021-08-25	3.55	3.55	3.40	3.40	1,230,659
2021-08-24	3.55	3.55	3.55	3.55	656,839
2021-08-23	3.55	3.55	3.55	3.55	26,624
2021-08-20	3.55	3.46	3.46	3.55	24,884
2021-08-19	3.55	3.55	3.55	3.55	29,376
2021-08-18	3.55	3.55	3.55	3.55	101,136
2021-08-17	3.35	3.55	3.35	3.55	543,669
2021-08-16	3.35	3.35	3.35	3.35	210,639
2021-08-13	3.35	3.35	3.35	3.35	375,793
2021-08-12	3.60	3.60	3.35	3.35	216,262
2021-08-11	3.60	3.60	3.60	3.60	69,889
2021-08-10	3.50	3.60	3.50	3.60	154,707
2021-08-09	3.75	3.85	3.85	3.85	226,707
2021-08-06	3.75	3.75	3.75	3.75	491,283
2021-08-05	3.75	3.75	3.75	3.75	40,214
2021-08-04	3.75	3.60	3.60	3.60	33,120
2021-08-03	3.75	3.75	3.75	3.75	114,707
2021-08-02	3.75	3.75	3.75	3.75	95,328
2021-07-30	3.75	3.75	3.75	3.75	34,094
2021-07-29	3.75	3.75	3.75	3.75	105,013
2021-07-28	3.75	3.75	3.75	3.75	111,171
2021-07-27	3.75	3.75	3.75	3.75	127,507
2021-07-26	3.75	3.75	3.75	3.75	351,580
2021-07-23	3.75	3.75	3.50	3.75	171,877
2021-07-22	3.75	3.75	3.75	3.75	73,757
2021-07-21	3.75	3.75	3.75	3.75	194,682
2021-07-20	4.05	4.05	3.75	3.75	243,174
2021-07-19	4.15	4.15	4.05	4.05	74,590
2021-07-16	4.13	4.23	4.03	4.03	228,107
2021-07-15	4.15	4.15	4.13	4.13	66,638
2021-07-14	4.25	4.25	4.15	4.15	644,978
2021-07-13	5.00	5.00	4.25	4.25	1,162,523
2021-07-12	5.25	5.25	5.25	5.25	111,343
2021-07-09	5.25	5.25	5.25	5.25	160,481
2021-07-08	5.25	5.25	5.25	5.25	110,889
2021-07-07	5.25	5.25	5.25	5.25	94,592
2021-07-06	5.25	5.25	5.25	5.25	19,498
2021-07-05	5.25	5.25	5.25	5.25	262,030
2021-07-02	5.25	5.25	5.25	5.25	269,208
2021-07-01	5.25	5.25	5.25	5.25	1,969
2021-06-30	5.50	5.50	5.25	5.25	415,484
2021-06-29	5.50	5.50	5.50	5.50	61,250
2021-06-28	5.50	5.50	5.50	5.50	3,768
2021-06-25	5.50	5.36	5.22	5.50	73,253
2021-06-24	5.75	5.75	5.50	5.50	16,125,621
2021-06-23	5.75	5.75	5.75	5.75	1,433
2021-06-22	5.75	5.75	5.50	5.75	518,985
2021-06-21	5.75	5.75	5.75	5.75	10,736
2021-06-18	6.00	6.00	5.75	5.75	632,860
2021-06-17	6.00	6.00	6.00	6.00	624,529
2021-06-16	6.00	6.00	5.50	6.00	218,376
2021-06-15	6.00	6.00	6.00	6.00	187,063
2021-06-14	6.00	6.00	6.00	6.00	142,750
2021-06-11	6.00	6.00	5.50	6.00	12,115
2021-06-10	6.00	6.00	6.00	6.00	28,601
2021-06-09	6.00	6.00	6.00	6.00	19,863
2021-06-08	6.00	6.50	6.50	6.00	70,552
2021-06-07	6.00	6.00	5.50	6.00	139,103
2021-06-04	5.75	6.10	5.90	6.00	654,355
2021-06-03	5.50	5.50	5.50	5.50	8,376
2021-06-02	5.50	5.75	5.50	5.50	174,472
2021-06-01	5.75	5.75	5.50	5.75	37,794
2021-05-28	5.75	5.75	5.75	5.75	111,684
2021-05-27	5.75	5.90	5.75	5.75	310,847
2021-05-26	5.75	5.90	5.60	5.75	948,317
2021-05-25	5.90	5.90	5.75	5.75	65,032
2021-05-24	5.70	5.90	5.70	5.90	56,120
2021-05-21	5.85	6.15	5.85	6.00	450,921
2021-05-20	5.85	5.85	5.85	5.85	25,688
2021-05-19	6.15	6.20	6.20	5.85	845,192
2021-05-18	5.75	6.25	6.00	6.15	431,462
2021-05-17	5.75	5.75	5.75	5.75	231,417
2021-05-14	5.75	5.75	5.75	5.75	69,611
2021-05-13	5.50	5.75	5.50	5.75	401,544
2021-05-12	5.50	5.50	5.50	5.50	143,570
2021-05-11	5.50	5.22	5.22	5.50	177,565
2021-05-10	5.75	5.75	5.50	5.50	290,870
2021-05-07	5.75	5.75	5.75	5.75	81,456
2021-05-06	5.75	5.75	5.50	5.75	175,979
2021-05-05	5.75	5.75	5.75	5.75	283,842
2021-05-04	6.10	6.10	5.75	5.75	390,446
2021-04-30	6.10	6.10	5.85	6.10	990,442
2021-04-29	5.35	6.25	5.35	6.10	1,925,267
2021-04-28	5.25	5.35	5.25	5.35	427,465
2021-04-27	5.25	5.25	5.25	5.25	42,194
2021-04-26	5.35	5.35	5.25	5.25	171,911
2021-04-23	5.35	5.35	5.35	5.35	14,783
2021-04-22	5.65	5.65	5.35	5.35	67,520
2021-04-21	6.10	6.05	5.65	5.65	335,720
2021-04-20	6.15	6.15	5.75	6.10	1,131,982
2021-04-19	4.75	6.15	4.50	6.15	4,932,007
2021-04-16	4.75	4.75	4.75	4.75	87,757
2021-04-15	4.90	4.90	4.64	4.75	149,095
2021-04-14	5.15	5.15	4.90	4.90	118,968
2021-04-13	5.25	5.25	5.15	5.15	164,855
2021-04-12	5.25	5.00	5.00	5.25	370,174
2021-04-09	5.00	5.25	5.00	5.25	1,036,008
2021-04-08	5.00	5.10	5.10	5.00	578,673
2021-04-07	4.75	5.00	4.70	5.00	528,107
2021-04-06	5.13	4.70	4.70	4.70	1,352,234
2021-04-01	4.10	5.13	4.10	4.50	3,085,558
2021-03-31	4.25	4.25	3.75	3.90	333,213
2021-03-30	4.25	4.25	4.25	4.25	1,244,874
2021-03-29	4.25	4.25	4.25	4.25	532,577
2021-03-26	4.25	4.03	3.92	4.25	48,049
2021-03-25	4.25	4.25	4.25	4.25	251,304
2021-03-24	4.25	4.25	4.25	4.25	103,500
2021-03-23	4.25	4.25	4.25	4.25	413,622
2021-03-22	4.25	4.32	4.32	4.25	273,835
2021-03-19	4.25	4.25	4.25	4.25	66,320
2021-03-18	4.25	4.25	4.25	4.25	48,829
2021-03-17	4.25	4.25	4.25	4.25	244,543
2021-03-16	4.25	4.25	4.25	4.25	139,816
2021-03-15	4.25	4.25	4.25	4.25	188,278
2021-03-12	4.25	4.25	4.25	4.25	379,030
2021-03-11	4.25	4.25	4.25	4.25	57,630
2021-03-10	4.25	4.25	4.10	4.25	493,122
2021-03-09	4.50	4.50	4.25	4.25	318,154
2021-03-08	4.50	4.50	4.50	4.50	179,751
2021-03-05	4.50	4.50	4.50	4.50	88,012
2021-03-04	4.50	4.50	4.50	4.50	193,895
2021-03-03	4.50	4.50	4.50	4.50	88,694
2021-03-02	4.50	4.50	4.50	4.50	59,562
2021-03-01	4.50	4.50	4.25	4.50	151,893
2021-02-26	4.50	4.50	4.50	4.50	116,562
2021-02-25	4.50	4.50	4.50	4.50	80,657
2021-02-24	4.50	4.50	4.50	4.50	123,335
2021-02-23	4.50	4.50	4.50	4.50	94,336
2021-02-22	4.50	4.50	4.50	4.50	241,364
2021-02-19	4.50	4.50	4.50	4.50	152,060
2021-02-18	4.50	4.27	4.27	4.50	152,151
2021-02-17	4.50	4.50	4.50	4.50	95,247
2021-02-16	4.50	4.50	4.50	4.50	131,041
2021-02-15	4.50	4.73	4.73	4.73	609,256
2021-02-12	4.50	4.50	4.25	4.50	38,146
2021-02-11	4.63	4.63	4.50	4.50	236,860
2021-02-10	4.63	4.63	4.55	4.63	146,250
2021-02-09	4.50	4.74	4.73	4.63	270,282
2021-02-08	4.25	4.48	4.48	4.48	536,763
2021-02-05	4.63	4.63	4.25	4.25	1,287,053
2021-02-04	4.63	4.70	4.70	4.63	206,972
2021-02-03	4.75	4.75	4.25	4.63	1,187,811
2021-02-02	4.75	4.75	4.75	4.75	253,778
2021-02-01	4.75	4.75	4.75	4.75	290,635
2021-01-29	4.75	4.75	4.75	4.75	489,386
2021-01-28	4.85	4.85	4.60	4.75	881,395
2021-01-27	4.51	4.51	4.51	4.75	332,752
2021-01-26	4.75	4.51	4.51	4.75	254,770
2021-01-25	4.85	4.85	4.75	4.75	145,635
2021-01-22	5.50	5.50	4.75	4.75	805,659
2021-01-21	5.25	5.50	5.25	5.50	123,930
2021-01-20	5.25	5.50	5.00	5.25	319,339
2021-01-19	5.25	5.25	5.25	5.25	308,167
2021-01-18	5.25	5.25	5.25	5.25	34,083
2021-01-15	5.25	5.24	5.24	5.25	305,790
2021-01-14	5.50	5.50	5.25	5.25	252,269
2021-01-13	5.50	5.50	5.50	5.50	393,850
2021-01-12	5.00	5.50	5.00	5.50	1,774,494
2021-01-11	4.85	5.00	4.85	5.00	74,036
2021-01-08	4.50	5.00	4.50	4.85	607,395
2021-01-07	4.50	4.50	4.50	4.50	122,840
2021-01-06	4.50	4.50	4.50	4.50	176,160
2021-01-05	4.50	4.50	4.50	4.50	82,030
2021-01-04	4.25	4.75	4.25	4.50	321,888
2020-12-31	4.03	4.03	4.03	4.25	83,024
2020-12-30	4.75	4.75	4.25	4.25	618,697
2020-12-29	4.75	4.75	4.75	4.75	400,272
2020-12-24	4.75	4.50	4.50	4.75	106,650
2020-12-23	5.00	5.00	4.50	4.75	138,219
2020-12-22	5.00	5.00	4.50	5.00	111,955
2020-12-21	5.00	5.00	5.00	5.00	202,749
2020-12-18	5.00	5.00	5.00	5.00	168,196
2020-12-17	5.00	5.00	4.75	5.00	681,615
2020-12-16	5.00	5.00	4.75	5.00	349,887
2020-12-15	5.00	5.00	5.00	5.00	352,774
2020-12-14	5.00	5.00	5.00	5.00	100,942
2020-12-11	5.00	4.75	4.75	5.00	1,173,867
2020-12-10	5.00	5.00	5.00	5.00	319,787
2020-12-09	5.00	4.75	4.75	4.75	1,296,182
2020-12-08	5.00	5.00	5.00	5.00	163,968
2020-12-07	4.75	5.00	4.75	5.00	248,467
2020-12-04	4.75	5.25	4.75	4.75	2,175,389
2020-12-03	4.75	4.75	4.75	4.75	142,935
2020-12-02	5.10	5.10	4.75	4.75	450,539
2020-12-01	4.75	4.70	4.70	4.70	388,251
2020-11-30	4.75	4.51	4.51	4.75	612,160
2020-11-27	4.75	4.75	4.75	4.75	284,839
2020-11-26	5.25	5.00	4.75	5.00	258,621
2020-11-25	4.75	5.26	5.00	5.25	1,112,771
2020-11-24	4.50	4.85	4.50	4.85	1,281,802
2020-11-23	5.00	4.18	4.18	4.18	1,411,185
2020-11-20	5.00	5.00	4.75	5.00	733,693
2020-11-19	4.79	5.50	4.75	4.93	801,378
2020-11-18	4.51	5.30	4.51	4.80	1,913,538
2020-11-17	6.12	6.42	4.50	4.76	5,727,710
2020-11-16	6.40	7.32	5.80	6.00	7,229,227
2020-11-13	4.50	8.02	4.48	6.40	33,604,055
2020-11-12	2.70	4.73	2.70	4.30	18,377,731
2020-11-11	2.00	2.10	2.00	2.10	312,588
2020-11-10	2.20	2.20	2.10	2.20	454,463
2020-11-09	2.20	2.20	2.00	2.00	933,240
2020-11-06	2.00	2.00	2.00	2.25	171,258
2020-11-05	2.00	2.00	2.00	2.00	193,589
2020-11-04	2.01	2.30	2.01	2.30	18,040
2020-11-03	2.15	2.15	2.01	2.01	353,975
2020-11-02	2.31	2.31	2.13	2.13	163,404
2020-10-30	2.14	2.14	2.14	2.31	102,489
2020-10-29	2.15	2.25	2.15	2.26	180,213
2020-10-28	2.50	2.50	2.24	2.24	430,707
2020-10-27	2.50	2.50	2.50	2.50	409,131
2020-10-26	2.20	2.42	2.20	2.24	274,762
2020-10-23	2.30	2.31	2.30	2.30	192,605
2020-10-22	2.50	2.50	2.39	2.47	250,901
2020-10-21	2.52	2.52	2.31	2.41	20,792
2020-10-20	2.41	2.41	2.41	2.41	137,167
2020-10-16	2.70	2.70	2.41	2.41	23,541
2020-10-15	2.46	2.46	2.46	2.70	264,584
2020-10-14	2.71	2.71	2.44	2.46	432,029
2020-10-13	2.31	3.00	2.31	2.47	143,650
2020-10-12	3.00	3.00	2.99	2.50	208,194
2020-10-09	2.11	2.30	2.11	2.30	325,420
2020-10-08	2.37	2.37	2.26	2.26	1,007,375
2020-10-07	2.70	2.70	2.37	2.37	136,834
2020-10-06	2.44	2.44	2.44	2.70	157,638
2020-10-05	2.30	2.50	2.30	2.40	677,722
2020-10-02	2.40	2.60	2.40	2.71	397,770
2020-10-01	2.42	2.45	2.42	2.45	193,333
2020-09-30	2.70	2.70	2.40	2.42	1,134,691
2020-09-29	2.86	2.86	2.86	2.86	1,663
2020-09-28	2.80	2.80	2.80	2.86	155,354
2020-09-25	3.15	3.15	2.92	2.92	100,000
2020-09-24	2.81	2.81	2.81	3.15	121,482
2020-09-23	2.92	3.00	2.92	3.00	0
2020-09-22	2.92	2.92	2.92	2.92	82,726
2020-09-21	3.01	3.01	3.00	2.92	555,993
2020-09-18	3.06	3.06	3.06	3.12	8,206
2020-09-17	3.39	3.39	3.39	3.15	381,946
2020-09-16	2.99	3.20	2.99	3.22	1,098,024
2020-09-15	2.79	2.79	2.77	2.77	1,585,080
2020-09-14	3.00	3.00	3.00	2.79	1,342,184
2020-09-11	3.00	3.00	3.00	3.30	35,287
2020-09-10	3.03	3.03	3.03	3.03	0
2020-09-09	3.15	3.15	3.03	3.03	35,606
2020-09-08	2.81	2.81	2.81	3.15	27,022
2020-09-07	3.13	3.13	3.03	3.03	384,450
2020-09-04	3.23	3.23	3.13	3.13	153,200
2020-09-03	3.14	3.23	3.14	3.23	115,000
2020-09-02	3.13	3.14	3.13	3.14	209,586
2020-09-01	3.00	3.49	3.00	3.13	202,214
2020-08-28	3.01	3.01	3.00	3.25	389,311
2020-08-27	3.15	3.15	3.15	3.15	123,524
2020-08-26	3.10	3.11	2.80	3.15	1,739,788
2020-08-25	3.10	3.10	3.10	3.20	114,890
2020-08-24	3.27	3.27	3.27	3.13	24,826
2020-08-21	3.50	3.50	3.08	3.13	503,546
2020-08-20	3.02	3.25	3.02	3.25	189,145
2020-08-19	3.01	3.01	3.01	3.02	98,711
2020-08-18	3.20	3.26	3.20	3.13	112,771
2020-08-17	3.04	3.34	3.04	3.09	197,915
2020-08-14	3.01	3.31	3.01	3.15	185,540
2020-08-13	3.37	3.37	2.99	3.20	2,129,784
2020-08-12	3.70	3.70	3.70	3.44	88,786
2020-08-11	3.37	3.37	3.36	3.43	298,647
2020-08-10	3.51	3.51	3.48	3.43	201,931
2020-08-07	3.37	3.50	3.37	3.55	347,188
2020-08-06	3.42	3.42	3.36	3.36	132,430
2020-08-05	3.30	3.60	3.30	3.42	116,207
2020-08-04	3.50	3.70	3.50	3.60	345,547
2020-08-03	3.80	3.80	3.50	3.61	262,935
2020-07-31	3.70	3.70	3.50	3.65	171,112
2020-07-30	3.65	3.65	3.65	3.65	39,690
2020-07-29	3.70	3.70	3.65	3.65	235,951
2020-07-28	3.70	3.70	3.70	3.70	362,430
2020-07-27	3.40	3.80	3.40	3.70	532,765
2020-07-24	3.58	3.58	3.48	3.48	18,209
2020-07-23	3.65	3.65	3.65	3.58	205,921
2020-07-22	3.76	3.80	3.50	3.60	348,114
2020-07-21	3.45	3.45	3.43	3.43	20,000
2020-07-20	3.50	3.50	3.50	3.35	159,277
2020-07-17	3.51	3.51	3.50	3.35	846,857
2020-07-16	3.61	3.61	3.59	3.75	544,996
2020-07-15	3.61	3.61	3.61	3.80	31,579
2020-07-14	3.75	3.80	3.75	3.80	301,044
2020-07-13	4.00	4.20	4.00	3.75	366,855
2020-07-10	3.50	3.75	3.50	3.75	25,958
2020-07-09	3.50	3.50	3.50	3.75	35,500
2020-07-08	3.63	3.99	3.63	3.82	413,580
2020-07-07	3.96	3.96	3.30	3.60	243,062
2020-07-06	3.71	3.71	3.34	3.60	106,680
2020-07-03	3.70	3.70	3.00	3.38	1,509,702
2020-07-02	4.00	4.00	3.70	3.77	242,059
2020-06-30	3.50	3.75	3.50	3.75	156,848
2020-06-29	3.89	3.89	3.89	3.66	45,998
2020-06-26	3.80	3.94	3.80	3.67	168,402
2020-06-25	3.95	3.99	3.95	3.82	378,938
2020-06-24	4.19	4.19	3.78	3.82	108,051
2020-06-23	3.71	3.90	3.71	3.82	415,939
2020-06-22	3.80	3.80	3.70	3.75	735,222
2020-06-19	3.80	3.97	3.80	3.89	303,241
2020-06-18	3.80	4.09	3.80	3.86	35,767
2020-06-17	3.89	3.89	3.89	3.89	100,000
2020-06-16	4.16	4.16	3.80	3.89	401,017
2020-06-15	3.86	3.86	3.80	3.79	630,391
2020-06-12	3.80	3.80	3.80	3.95	77,250
2020-06-11	4.11	4.50	3.81	4.21	568,694
2020-06-10	4.11	4.11	4.11	4.20	258,718
2020-06-09	4.80	4.80	4.55	4.35	409,073
2020-06-08	3.99	4.50	3.95	4.33	1,750,667
2020-06-05	3.79	3.81	3.79	3.80	792,917
2020-06-04	3.98	3.98	3.94	3.62	123,942
2020-06-03	3.64	3.64	3.62	3.62	208,347
2020-06-02	3.74	3.74	3.64	3.64	91,729
2020-06-01	3.62	3.62	3.62	3.74	133,148
2020-05-29	3.80	3.80	3.51	3.71	186,593
2020-05-28	3.60	3.60	3.60	3.71	444,520
2020-05-27	3.85	3.85	3.85	3.60	107,878
2020-05-26	3.51	3.63	3.50	3.60	1,159,951
2020-05-22	3.63	3.63	3.63	3.63	677,604
2020-05-21	3.58	3.63	3.58	3.63	98,088
2020-05-20	3.51	3.58	3.51	3.58	130,513
2020-05-19	3.51	3.51	3.51	3.51	74,938
2020-05-18	3.31	3.51	3.20	3.37	769,595
2020-05-15	3.36	3.37	3.36	3.37	47,177
2020-05-14	3.32	3.32	3.31	3.36	478,393
2020-05-13	3.40	3.60	3.31	3.48	809,550
2020-05-12	3.36	3.36	3.35	3.35	17,964
2020-05-11	3.35	3.50	3.35	3.36	540,393
2020-05-07	3.57	3.57	3.46	3.46	43,005
2020-05-06	3.50	3.50	3.31	3.57	1,391,453
2020-05-05	3.74	3.74	3.45	3.34	1,455,096
2020-05-04	3.71	3.71	3.50	3.57	607,470
2020-05-01	4.01	4.39	4.00	3.93	842,777
2020-04-30	4.49	4.51	4.11	4.25	1,232,146
2020-04-29	4.24	4.24	4.24	4.25	166,293
2020-04-28	4.49	4.49	4.05	4.09	391,396
2020-04-27	4.01	4.01	4.00	4.09	322,434
2020-04-24	4.00	4.00	4.00	4.00	247,154
2020-04-23	4.00	4.00	4.00	4.00	176,533
2020-04-22	4.16	4.16	3.71	3.79	264,997
2020-04-21	4.00	4.00	3.79	3.79	7,701,201
2020-04-20	3.60	4.00	3.60	4.00	472,606
2020-04-17	3.70	4.09	3.41	3.81	742,615
2020-04-16	3.64	3.64	3.31	3.65	38,563
2020-04-15	3.41	3.41	3.40	3.48	223,921
2020-04-14	3.75	3.75	3.75	3.75	117,546
2020-04-09	3.70	3.70	3.70	3.75	122,331
2020-04-08	3.60	3.60	3.31	3.70	217,254
2020-04-07	3.14	3.80	3.14	3.15	855,451
2020-04-06	3.35	3.35	3.35	3.35	150,706
2020-04-03	3.40	3.40	3.40	3.40	0
2020-04-03	3.31	3.31	3.30	3.35	142,898
2020-04-02	3.39	3.50	3.39	3.40	356,906
2020-04-02	3.39	3.39	3.39	3.12	217,993
2020-04-01	3.45	3.45	3.25	3.12	273,468
2020-04-01	3.00	3.13	3.00	3.13	143,468
2020-03-31	3.35	3.35	3.35	3.47	149,160
2020-03-30	3.74	3.74	3.74	3.60	8,020
2020-03-27	3.32	3.32	3.32	3.34	199,132
2020-03-26	3.31	3.45	3.30	3.52	394,965
2020-03-25	3.75	3.90	3.75	3.28	1,621,552
2020-03-24	3.11	3.50	3.11	3.37	238,800
2020-03-23	3.51	3.51	3.51	3.51	67,299
2020-03-20	3.58	3.58	3.58	3.39	88,725
2020-03-19	3.27	3.27	3.27	3.27	33,102
2020-03-18	3.48	3.48	3.48	3.48	21,517
2020-03-17	2.90	3.25	2.90	3.25	41,693
2020-03-16	3.70	3.70	3.50	4.01	804,781
2020-03-13	3.62	4.20	3.62	3.62	716,454
2020-03-12	3.99	4.00	3.60	3.58	846,099
2020-03-11	3.84	3.84	3.84	3.35	277,577
2020-03-10	3.15	3.15	3.10	3.26	1,377,339
2020-03-09	2.60	3.00	2.60	3.75	323,547
2020-03-06	3.41	3.50	3.05	3.75	1,127,904
2020-03-05	3.51	3.51	3.30	3.59	623,407
2020-03-04	3.91	3.91	3.60	4.00	344,072
2020-03-03	3.99	3.99	3.99	3.61	428,309
2020-03-02	3.59	3.70	3.50	3.46	3,369,277
2020-02-28	3.60	3.60	3.25	3.92	971,893
2020-02-27	3.80	3.80	3.60	4.22	595,761
2020-02-26	3.97	3.97	3.97	3.97	17,147
2020-02-25	4.00	4.20	4.00	3.97	473,736
2020-02-24	4.50	4.72	3.99	4.72	1,486,797
2020-02-21	5.00	5.00	4.70	4.72	813,904
2020-02-20	5.28	5.28	5.17	5.17	186,235
2020-02-19	5.23	5.28	5.23	5.28	96,328
2020-02-18	5.37	5.37	5.23	5.23	355,386
2020-02-17	5.80	5.80	5.80	5.37	120,559
2020-02-14	5.36	5.39	5.36	5.39	220,387
2020-02-13	5.21	5.36	5.21	5.36	56,082
2020-02-12	5.50	5.50	5.10	5.21	169,549
2020-02-11	5.52	5.52	5.52	5.17	334,268
2020-02-10	5.77	5.77	5.77	5.77	139,508
2020-02-07	5.52	5.52	5.52	5.77	221,549
2020-02-06	5.60	5.60	5.52	5.75	420,540
2020-02-05	7.26	7.26	5.50	5.56	3,295,678
2020-02-04	7.41	7.41	7.37	7.37	64,119
2020-02-03	7.24	7.98	7.24	7.41	66,684
2020-01-31	7.26	7.26	7.24	7.55	117,907
2020-01-30	7.24	7.24	7.24	7.55	95,777
2020-01-29	7.50	7.50	7.42	7.37	576,316
2020-01-28	7.26	7.26	7.26	7.43	269,363
2020-01-27	7.50	7.50	7.24	7.37	481,193
2020-01-24	7.48	7.48	7.24	7.35	185,764
2020-01-23	7.31	7.31	7.30	7.30	271,718
2020-01-22	7.26	7.26	7.24	7.31	167,985
2020-01-21	7.47	7.47	7.44	7.44	28,067
2020-01-20	7.50	7.50	7.47	7.47	12,952
2020-01-17	7.52	7.52	7.50	7.50	366,873
2020-01-16	7.98	7.98	7.98	7.57	290,219
2020-01-15	7.52	7.52	7.50	7.63	339,055
2020-01-14	7.56	8.02	7.56	7.71	966,414
2020-01-13	7.58	7.60	7.58	7.45	276,518
2020-01-10	7.50	7.50	7.40	7.47	516,358
2020-01-09	7.34	7.34	7.34	7.59	605,357
2020-01-08	6.80	7.00	6.80	7.15	589,261
2020-01-07	6.90	7.00	6.90	6.85	587,478
2020-01-06	6.40	6.88	6.40	6.56	328,621
2020-01-03	6.50	6.74	6.50	6.49	491,054
2020-01-02	6.50	6.50	6.38	6.47	508,657
2019-12-31	6.32	6.50	6.32	6.50	110,673
2019-12-30	6.38	6.40	6.38	6.32	633,565
2019-12-27	6.30	6.30	6.30	6.19	243,803
2019-12-24	6.10	6.39	6.10	6.39	120,392
2019-12-23	6.20	6.28	6.10	6.10	734,143
2019-12-20	6.12	6.12	6.12	6.22	53,398
2019-12-19	6.20	6.40	6.10	6.27	680,915
2019-12-18	6.20	6.60	6.00	6.49	648,916
2019-12-17	6.50	6.98	6.30	6.26	2,815,439
2019-12-16	6.60	6.98	6.60	6.70	173,344
2019-12-13	6.70	6.92	6.60	6.70	196,088
2019-12-12	6.71	6.71	6.71	6.71	238,812
2019-12-11	6.52	6.92	6.52	6.71	53,143
2019-12-10	6.80	6.80	6.80	6.80	308,928
2019-12-09	6.98	7.00	6.80	6.85	475,956
2019-12-06	6.88	7.02	6.88	6.79	1,493,189
2019-12-05	6.84	6.84	6.84	6.75	67,683
2019-12-04	6.60	6.80	6.60	6.75	421,540
2019-12-03	6.50	6.50	6.50	6.63	544,816
2019-12-02	6.80	6.80	6.70	6.68	618,752
2019-11-29	7.00	7.00	6.62	6.79	1,876,207
2019-11-28	7.03	7.06	7.03	7.06	38,792
2019-11-27	7.00	7.06	7.00	7.03	449,056
2019-11-26	7.20	7.20	7.20	7.24	63,734
2019-11-25	7.40	7.64	7.32	7.47	440,790
2019-11-22	7.30	7.30	7.02	7.40	704,948
2019-11-21	7.30	7.30	7.30	7.28	421,513
2019-11-20	7.50	7.50	7.50	7.54	129,875
2019-11-19	7.50	7.70	7.50	7.32	91,602
2019-11-18	7.50	7.50	7.50	7.25	285,859
2019-11-15	7.12	7.12	7.12	7.42	341,814
2019-11-14	7.50	7.50	7.42	7.65	126,783
2019-11-13	7.50	7.50	7.32	7.55	492,778
2019-11-12	7.60	7.60	7.40	7.57	383,703
2019-11-11	7.62	7.62	7.60	7.60	361,281
2019-11-08	7.65	7.67	7.65	7.67	20,000
2019-11-07	7.94	8.00	7.48	7.65	1,598,132
2019-11-06	7.80	7.82	7.80	7.82	126,923
2019-11-05	8.00	8.00	7.80	7.80	165,980
2019-11-04	8.00	8.00	7.80	7.80	478,529
2019-11-01	7.98	7.98	7.98	7.98	0
2019-10-31	7.98	7.98	7.98	7.98	76,397
2019-10-30	8.12	8.12	7.98	7.98	21,947
2019-10-29	7.92	7.92	7.90	8.02	211,520
2019-10-28	8.00	8.10	8.00	8.02	263,400
2019-10-25	8.00	8.22	8.00	8.12	382,422
2019-10-24	8.00	8.00	8.00	8.12	152,635
2019-10-23	8.50	8.50	8.10	8.14	193,909
2019-10-22	8.22	8.22	8.22	8.28	289,799
2019-10-21	8.20	8.30	8.20	8.27	1,042,126
2019-10-18	8.18	8.80	8.18	8.34	2,801,524
2019-10-17	8.56	8.56	8.20	8.06	1,701,202
2019-10-16	8.78	8.78	8.20	8.44	560,909
2019-10-15	7.80	8.30	7.80	7.73	1,009,630
2019-10-14	7.80	7.80	7.60	7.73	517,337
2019-10-11	7.73	7.73	7.65	7.65	206,382
2019-10-10	7.62	7.62	7.62	7.65	488,727
2019-10-09	7.90	8.08	7.70	7.65	2,157,797
2019-10-08	8.00	8.00	8.00	7.95	295,621
2019-10-07	8.00	8.50	7.98	8.03	1,250,901
2019-10-04	7.70	8.00	7.70	7.90	1,686,554
2019-10-03	7.52	8.02	7.52	7.60	6,563,446
2019-10-02	8.00	8.00	8.00	7.70	536,365
2019-10-01	8.52	8.52	8.02	8.34	427,753
2019-09-30	8.50	8.68	8.50	8.61	487,904
2019-09-27	8.02	8.48	7.50	8.27	442,400
2019-09-26	8.60	8.60	8.50	8.35	226,706
2019-09-25	8.90	8.90	8.02	8.50	902,699
2019-09-24	9.10	9.10	9.00	9.01	189,223
2019-09-23	9.40	9.40	9.40	9.17	145,234
2019-09-20	9.68	9.68	9.68	9.17	183,996
2019-09-19	9.20	9.20	9.17	9.17	312,489
2019-09-18	9.50	9.50	9.50	9.20	238,872
2019-09-17	10.00	10.00	9.50	9.26	646,138
2019-09-16	10.15	10.25	10.15	10.25	24,931
2019-09-13	10.00	10.00	10.00	10.15	116,809
2019-09-12	10.00	10.00	10.00	10.25	146,210
2019-09-11	10.38	10.38	10.15	10.15	273,527
2019-09-10	10.70	11.00	10.50	10.38	321,960
2019-09-09	12.05	12.05	11.00	10.70	227,652
2019-09-06	11.05	11.05	11.00	10.98	204,922
2019-09-05	11.00	11.00	10.65	11.25	86,275
2019-09-04	10.95	11.03	10.95	11.03	64,249
2019-09-03	11.08	11.08	10.95	10.95	18,682
2019-09-02	11.05	11.08	11.05	11.08	187,020
2019-08-30	10.60	10.85	10.60	10.80	23,276
2019-08-29	11.10	11.10	10.45	11.18	185,370
2019-08-28	11.18	11.18	11.18	11.18	69,603
2019-08-27	11.25	11.25	11.25	11.18	37,454
2019-08-23	11.55	12.20	11.50	11.63	332,443
2019-08-22	11.50	11.70	11.50	11.63	525,867
2019-08-21	11.50	11.80	11.10	11.50	177,570
2019-08-20	12.25	12.25	11.80	11.73	240,389
2019-08-19	12.05	12.18	12.05	12.18	102,428
2019-08-16	12.00	12.00	12.00	12.05	328,480
2019-08-15	12.33	12.33	12.25	12.25	47,672
2019-08-14	13.05	13.05	12.33	12.33	65,092
2019-08-13	12.63	13.05	12.63	13.05	5,000
2019-08-12	12.50	12.50	12.50	12.63	206,264
2019-08-09	13.00	13.00	13.00	12.80	30,391
2019-08-08	12.55	12.55	12.55	12.83	32,190
2019-08-07	13.00	13.00	12.50	12.98	194,290
2019-08-06	13.50	13.55	13.00	13.15	314,074
2019-08-05	14.20	14.20	14.00	13.75	389,277
2019-08-02	14.10	14.95	14.05	14.53	185,406
2019-08-01	15.45	15.45	15.45	14.38	60,313
2019-07-31	14.55	15.45	14.50	14.38	339,656
2019-07-30	14.95	15.50	14.95	15.00	370,371
2019-07-29	15.50	15.50	14.50	14.73	1,661,028
2019-07-26	13.68	13.83	13.68	13.83	136,599
2019-07-25	13.75	14.20	13.75	13.68	192,389
2019-07-24	13.80	14.00	13.25	13.88	787,967
2019-07-23	12.20	14.45	12.20	13.98	2,129,663
2019-07-22	12.00	13.00	11.50	12.60	1,354,378
2019-07-19	12.00	12.00	11.70	11.80	250,135
2019-07-18	11.50	12.00	11.50	11.65	14,347
2019-07-17	12.45	12.45	12.45	11.95	32,052
2019-07-16	12.05	12.20	12.05	12.20	236,940
2019-07-15	12.05	12.95	12.00	12.05	332,599
2019-07-12	11.80	12.00	11.75	11.88	185,152
2019-07-11	12.35	12.35	12.13	12.13	8,720
2019-07-10	11.95	12.95	11.95	12.35	185,105
2019-07-09	12.45	12.45	11.93	11.93	149,854
2019-07-08	12.95	13.00	12.30	12.45	499,166
2019-07-05	12.50	12.65	12.45	12.33	590,056
2019-07-04	12.50	12.85	12.25	12.43	132,554
2019-07-03	13.00	13.00	12.55	12.63	579,732
2019-07-02	13.00	13.40	12.55	12.75	347,634
2019-07-01	12.55	13.50	12.55	13.05	1,302,691
2019-06-28	12.70	13.45	12.70	12.78	831,530
2019-06-27	12.00	12.75	12.00	12.50	674,345
2019-06-26	12.00	12.00	11.70	11.63	195,848
2019-06-25	11.70	11.93	11.70	11.93	108,111
2019-06-24	12.00	12.00	11.60	11.70	166,338
2019-06-21	11.55	11.55	11.50	11.68	114,564
2019-06-20	11.55	11.80	11.50	11.68	216,027
2019-06-19	11.55	11.55	11.55	11.65	246,506
2019-06-18	11.73	11.83	11.73	11.83	72,335
2019-06-17	11.73	11.73	11.73	11.73	135,866
2019-06-14	11.73	11.73	11.73	11.73	11,454
2019-06-13	11.65	11.73	11.65	11.73	225,770
2019-06-12	11.80	11.80	11.65	11.65	28,747
2019-06-11	12.00	12.00	11.90	11.80	495,044
2019-06-10	12.00	12.00	12.00	12.13	99,855
2019-06-07	12.40	12.40	12.40	12.18	160,824
2019-06-06	12.28	12.28	12.20	12.20	29,990
2019-06-05	12.00	12.00	12.00	12.28	74,984
2019-06-04	12.10	12.10	12.05	12.05	32,996
2019-06-03	12.15	12.15	12.05	12.10	224,315
2019-05-31	12.00	12.20	12.00	12.10	112,210
2019-05-30	12.00	12.00	11.85	12.10	119,659
2019-05-29	12.15	12.15	12.10	12.10	134,009
2019-05-28	12.25	12.25	12.13	12.13	26,523
2019-05-24	11.90	12.05	11.90	12.25	233,914
2019-05-23	12.20	12.20	12.20	12.38	167,747
2019-05-22	12.50	12.50	12.50	12.20	186,190
2019-05-21	12.25	12.25	12.25	12.55	140,699
2019-05-20	12.00	12.00	11.85	12.13	226,688
2019-05-17	12.10	12.10	12.05	12.15	342,377
2019-05-16	11.70	12.50	11.70	12.85	656,422
2019-05-15	11.50	12.00	11.50	11.85	845,855
2019-05-14	12.25	12.25	11.85	11.75	550,833
2019-05-13	13.00	13.00	13.00	12.18	413,128
2019-05-10	13.25	13.25	13.25	13.13	106,607
2019-05-09	13.75	13.75	13.40	13.28	440,478
2019-05-08	13.75	13.75	13.20	13.55	162,937
2019-05-07	13.80	13.85	13.50	14.00	131,017
2019-05-03	13.50	13.80	13.50	13.63	206,865
2019-05-02	14.00	14.00	14.00	14.03	141,340
2019-05-01	14.23	14.45	14.23	14.45	168,837
2019-04-30	14.35	14.35	14.35	14.23	216,772
2019-04-29	14.48	14.48	14.45	14.45	46,514
2019-04-26	14.23	14.48	14.23	14.48	106,094

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

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

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717