Tomtom N.v. Ord Share History

Tomtom N.v. Ord Share Price history. The following table shows end-of-day data 0MKS historical share prices for Tomtom N.v. Ord, 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.

0MKS.L
Share Price 0MKS.L
Charts 0MKS.L
Trades 0MKS.L
History Compare
0MKS.L 0MKS.L
Share News 0MKS.L
RNS 0MKS.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	5.63	5.63	5.62	5.63	73,742
2024-05-02	5.66	5.75	5.61	5.65	10,361
2024-05-01	5.68	5.68	5.68	5.68	0
2024-04-30	5.88	5.88	5.68	5.68	68,168
2024-04-29	5.88	5.88	5.78	5.82	9,174
2024-04-26	5.65	5.82	5.60	5.82	38,394
2024-04-25	5.72	5.72	5.58	5.58	62,134
2024-04-24	5.57	5.63	5.57	5.63	37,183
2024-04-23	5.46	5.54	5.46	5.54	157,552
2024-04-22	5.91	5.91	5.45	5.45	66,134
2024-04-19	5.80	5.88	5.75	5.77	39,568
2024-04-18	6.20	6.21	6.08	6.08	262,097
2024-04-17	6.90	6.90	6.07	6.22	282,020
2024-04-16	7.30	7.30	7.16	7.16	31,402
2024-04-15	7.37	7.43	7.29	7.29	98,600
2024-04-12	7.59	7.62	7.45	7.45	74,547
2024-04-11	7.45	7.57	7.43	7.57	42,466
2024-04-10	7.60	7.60	7.55	7.55	17,585
2024-04-09	7.44	7.53	7.39	7.53	51,185
2024-04-08	7.34	7.39	7.34	7.39	16,671
2024-04-05	7.41	7.43	7.28	7.37	35,925
2024-04-04	7.50	7.50	7.47	7.48	31,668
2024-04-03	7.39	7.44	7.29	7.44	15,514
2024-04-02	7.34	7.41	7.34	7.41	18,166
2024-04-01	7.40	7.40	7.40	7.40	0
2024-03-29	7.40	7.40	7.40	7.40	0
2024-03-28	7.40	7.40	7.38	7.40	22,755
2024-03-27	7.35	7.35	7.21	7.35	12,816
2024-03-26	7.35	7.39	7.31	7.39	8,638
2024-03-25	7.30	7.30	7.28	7.30	21,898
2024-03-22	7.32	7.32	7.27	7.28	35,152
2024-03-21	7.13	7.23	7.13	7.23	34,757
2024-03-20	7.20	7.25	7.20	7.25	9,603
2024-03-19	7.19	7.26	7.13	7.26	24,573
2024-03-18	7.00	7.07	7.00	7.07	31,551
2024-03-15	7.30	7.30	7.04	7.04	35,784
2024-03-14	7.20	7.28	7.20	7.27	148,333
2024-03-13	7.45	7.45	7.37	7.37	11,079
2024-03-12	7.12	7.29	7.12	7.29	24,035
2024-03-11	7.05	7.23	7.03	7.23	32,590
2024-03-08	7.25	7.25	7.14	7.14	14,281
2024-03-07	7.07	7.22	7.07	7.22	18,459
2024-03-06	7.13	7.13	7.10	7.11	11,669
2024-03-05	7.30	7.30	7.11	7.11	11,321
2024-03-04	7.28	7.45	7.28	7.45	31,890
2024-03-01	7.48	7.48	7.43	7.43	66,338
2024-02-29	7.43	7.46	7.42	7.42	34,707
2024-02-28	7.44	7.48	7.35	7.35	19,481
2024-02-27	7.36	7.49	7.36	7.49	11,376
2024-02-26	7.40	7.52	7.40	7.52	23,974
2024-02-23	7.51	7.65	7.50	7.50	92,589
2024-02-22	7.50	7.57	7.50	7.57	82,360
2024-02-21	7.30	7.40	7.30	7.36	52,697
2024-02-20	7.52	7.52	7.43	7.45	82,175
2024-02-19	7.68	7.70	7.55	7.55	18,105
2024-02-16	7.66	7.70	7.66	7.70	58,043
2024-02-15	7.64	7.71	7.64	7.70	59,107
2024-02-14	7.55	7.55	7.51	7.51	24,378
2024-02-13	7.62	7.62	7.47	7.47	25,416
2024-02-12	7.47	7.54	7.47	7.54	35,719
2024-02-09	7.65	7.65	7.43	7.43	37,494
2024-02-08	7.31	7.51	7.31	7.51	815,019
2024-02-07	7.15	7.43	7.15	7.43	94,615
2024-02-06	7.29	7.41	7.12	7.26	120,149
2024-02-05	7.01	7.20	7.01	7.20	88,048
2024-02-02	6.48	7.15	6.45	7.01	117,148
2024-02-01	6.31	6.40	6.28	6.40	68,298
2024-01-31	6.32	6.33	6.32	6.33	23,056
2024-01-30	6.46	6.46	6.42	6.43	47,947
2024-01-29	6.45	6.45	6.26	6.38	53,281
2024-01-26	6.21	6.46	6.21	6.38	259,062
2024-01-25	6.50	6.51	6.50	6.50	91,432
2024-01-24	6.43	6.49	6.43	6.49	39,225
2024-01-23	6.48	6.48	6.47	6.47	196,006
2024-01-22	6.24	6.44	6.18	6.44	72,811
2024-01-19	6.22	6.23	6.09	6.09	49,447
2024-01-18	6.08	6.16	6.04	6.16	182,316
2024-01-17	6.15	6.15	6.08	6.08	84,031
2024-01-16	6.10	6.10	6.02	6.05	30,913
2024-01-15	6.32	6.37	6.20	6.20	568,848
2024-01-12	6.48	6.48	6.35	6.35	28,667
2024-01-11	6.34	6.62	6.34	6.48	42,386
2024-01-10	6.30	6.32	6.29	6.29	45,638
2024-01-09	6.21	6.32	6.19	6.32	120,179
2024-01-08	6.08	6.15	6.03	6.15	55,905
2024-01-05	6.05	6.05	6.00	6.04	26,413
2024-01-04	6.26	6.26	5.99	5.99	171,747
2024-01-03	6.24	6.24	6.12	6.12	50,945
2024-01-02	6.49	6.49	6.29	6.29	42,063
2024-01-01	6.44	6.44	6.44	6.44	0
2023-12-29	6.45	6.46	6.43	6.44	20,788
2023-12-28	6.54	6.54	6.51	6.52	23,730
2023-12-27	6.45	6.45	6.44	6.45	27,418
2023-12-26	6.40	6.40	6.40	6.40	0
2023-12-25	6.40	6.40	6.40	6.40	0
2023-12-22	6.55	6.55	6.39	6.40	378,953
2023-12-21	6.40	6.45	6.38	6.38	148,958
2023-12-20	6.52	6.52	6.29	6.42	80,887
2023-12-19	6.30	6.67	6.24	6.41	133,332
2023-12-18	6.31	6.31	6.17	6.17	55,748
2023-12-15	6.32	6.35	6.22	6.22	770,509
2023-12-14	6.14	6.32	6.14	6.32	41,436
2023-12-13	6.14	6.16	6.14	6.16	46,037
2023-12-12	6.20	6.22	6.20	6.22	110,858
2023-12-11	6.35	6.41	6.30	6.30	66,184
2023-12-08	6.27	6.38	6.26	6.38	42,180
2023-12-07	6.20	6.20	6.03	6.15	39,113
2023-12-06	6.10	6.13	6.07	6.13	42,831
2023-12-05	6.10	6.10	6.06	6.06	26,589
2023-12-04	6.25	6.25	6.09	6.09	57,494
2023-12-01	6.11	6.14	6.11	6.14	34,279
2023-11-30	6.25	6.27	6.12	6.12	59,962
2023-11-29	6.06	6.23	6.04	6.23	43,502
2023-11-28	6.07	6.07	6.06	6.06	44,164
2023-11-27	6.11	6.13	6.11	6.13	35,308
2023-11-24	6.17	6.17	6.09	6.10	36,970
2023-11-23	6.22	6.22	6.21	6.21	85,329
2023-11-22	6.20	6.22	6.20	6.22	83,043
2023-11-21	6.53	6.53	6.33	6.33	76,984
2023-11-20	6.51	6.54	6.41	6.41	54,683
2023-11-17	6.22	6.24	6.22	6.22	53,925
2023-11-16	6.26	6.26	6.20	6.23	133,135
2023-11-15	6.28	6.29	6.28	6.29	41,328
2023-11-14	6.05	6.19	6.05	6.19	78,561
2023-11-13	6.10	6.10	6.01	6.07	50,379
2023-11-10	6.11	6.11	5.95	5.95	21,835
2023-11-09	6.02	6.04	6.00	6.04	66,855
2023-11-08	6.00	6.00	5.95	5.97	91,027
2023-11-07	5.84	5.98	5.84	5.98	72,387
2023-11-06	5.96	5.96	5.90	5.93	101,374
2023-11-03	5.77	5.91	5.77	5.91	101,825
2023-11-02	5.65	5.89	5.65	5.89	167,879
2023-11-01	5.70	5.70	5.58	5.58	105,555
2023-10-31	5.51	5.64	5.44	5.64	121,983
2023-10-30	5.66	5.66	5.55	5.29	41,840
2023-10-27	5.15	5.29	5.15	5.29	81,654
2023-10-26	5.22	5.23	5.13	5.23	150,684
2023-10-25	5.52	5.52	5.29	5.29	41,396
2023-10-24	5.37	5.47	5.37	5.45	65,769
2023-10-23	5.31	5.37	5.21	5.32	62,040
2023-10-20	5.24	5.39	5.19	5.39	43,230
2023-10-19	5.58	5.58	5.37	5.58	73,612
2023-10-18	5.65	5.69	5.58	5.58	117,405
2023-10-17	5.98	5.98	5.61	5.61	146,230
2023-10-16	6.39	6.39	5.99	5.99	262,597
2023-10-13	6.92	6.92	6.33	6.33	212,626
2023-10-12	6.90	6.91	6.88	6.91	37,423
2023-10-11	6.78	6.85	6.74	6.85	22,177
2023-10-10	6.63	6.77	6.63	6.77	21,724
2023-10-09	6.75	6.75	6.62	6.62	15,358
2023-10-06	6.60	6.61	6.55	6.61	20,410
2023-10-05	6.60	6.62	6.59	6.59	24,670
2023-10-04	6.50	6.50	6.46	6.46	27,317
2023-10-03	6.70	6.75	6.56	6.56	24,150
2023-10-02	6.75	6.78	6.72	6.78	11,631
2023-09-29	6.63	6.79	6.63	6.79	23,813
2023-09-28	6.68	6.68	6.61	6.61	15,331
2023-09-27	6.73	6.73	6.63	6.63	19,190
2023-09-26	6.70	6.77	6.70	6.70	95,879
2023-09-25	6.75	6.78	6.64	6.64	26,947
2023-09-22	6.80	6.88	6.79	6.79	14,609
2023-09-21	6.86	6.87	6.85	6.86	365,689
2023-09-20	6.71	6.92	6.71	6.92	32,037
2023-09-19	6.73	6.74	6.73	6.74	25,637
2023-09-18	6.99	6.99	6.82	6.82	30,921
2023-09-15	6.85	6.91	6.85	6.91	35,604
2023-09-14	6.85	6.85	6.78	6.78	19,865
2023-09-13	6.97	6.97	6.81	6.81	29,927
2023-09-12	6.95	6.95	6.95	6.95	27,016
2023-09-11	6.93	7.09	6.93	7.02	18,262
2023-09-08	6.94	6.95	6.94	6.94	54,025
2023-09-07	7.04	7.10	7.02	7.02	30,955
2023-09-06	7.07	7.16	7.07	7.11	7,303
2023-09-05	7.15	7.15	6.79	7.15	20,390
2023-09-04	7.24	7.24	6.88	7.24	446,553
2023-09-01	7.34	7.39	7.19	7.19	8,467
2023-08-31	7.25	7.38	7.24	7.38	26,928
2023-08-30	7.27	7.28	7.25	7.28	29,697
2023-08-29	7.06	7.16	7.06	7.16	20,291
2023-08-28	7.06	7.06	7.06	7.06	0
2023-08-25	7.01	7.16	7.01	7.06	13,183
2023-08-24	7.21	7.31	7.16	7.16	22,129
2023-08-23	7.15	7.23	7.15	7.23	24,031
2023-08-22	7.15	7.24	7.15	7.18	13,474
2023-08-21	7.13	7.16	7.13	7.15	13,930
2023-08-18	7.18	7.18	7.09	7.09	23,787
2023-08-17	7.50	7.50	7.26	7.26	47,985
2023-08-16	7.45	7.45	7.39	7.39	46,703
2023-08-15	7.36	7.36	7.35	7.35	39,767
2023-08-14	7.34	7.34	7.27	7.27	17,242
2023-08-11	7.43	7.46	7.39	7.39	29,875
2023-08-10	7.49	7.49	7.43	7.44	33,561
2023-08-09	7.53	7.57	7.53	7.56	19,839
2023-08-08	7.78	7.78	7.51	7.51	32,767
2023-08-07	7.60	7.75	7.60	7.75	18,688
2023-08-04	7.60	7.80	7.60	7.77	14,843
2023-08-03	7.70	7.70	7.69	7.69	23,151
2023-08-02	7.90	7.90	7.71	7.71	34,038
2023-08-01	7.90	7.98	7.90	7.98	28,227
2023-07-31	7.95	7.95	7.90	7.90	103,538
2023-07-28	8.00	8.01	7.94	8.01	37,160
2023-07-27	7.80	7.97	7.77	7.97	35,846
2023-07-26	7.74	7.80	7.74	7.80	41,141
2023-07-25	7.68	7.78	7.68	7.78	32,443
2023-07-24	7.65	7.68	7.54	7.68	59,556
2023-07-21	7.63	7.67	7.58	7.67	35,440
2023-07-20	7.36	7.58	7.34	7.58	119,419
2023-07-19	7.45	7.47	7.43	7.43	53,571
2023-07-18	7.98	7.98	7.38	7.38	106,336
2023-07-17	7.52	8.06	7.52	7.89	224,699
2023-07-14	7.22	7.22	7.19	7.19	36,183
2023-07-13	7.06	7.24	7.06	7.24	18,410
2023-07-12	7.07	7.09	6.96	7.07	230,378
2023-07-11	6.95	7.00	6.95	7.00	15,847
2023-07-10	6.84	6.91	6.84	6.91	14,361
2023-07-07	6.90	6.90	6.88	6.90	18,512
2023-07-06	6.95	6.97	6.95	6.97	69,415
2023-07-05	7.19	7.19	7.03	7.03	18,085
2023-07-04	7.25	7.25	7.20	7.20	369,815
2023-07-03	7.08	7.16	7.08	7.16	56,573
2023-06-30	7.00	7.09	6.90	7.09	65,182
2023-06-29	6.85	6.86	6.84	6.86	17,732
2023-06-28	6.69	6.82	6.67	6.82	26,436
2023-06-27	6.81	6.81	6.72	6.75	21,808
2023-06-26	6.70	6.82	6.68	6.68	50,982
2023-06-23	6.95	6.95	6.88	6.88	18,243
2023-06-22	6.86	6.91	6.83	6.83	26,321
2023-06-21	6.85	6.93	6.85	6.87	89,617
2023-06-20	7.01	7.01	6.96	6.96	20,324
2023-06-19	7.00	7.02	7.00	7.00	10,641
2023-06-16	7.00	7.10	7.00	7.10	56,156
2023-06-15	7.20	7.20	7.13	7.14	24,622
2023-06-14	7.17	7.17	7.15	7.15	39,194
2023-06-13	7.07	7.07	7.06	7.06	37,163
2023-06-12	6.90	6.97	6.90	6.93	38,978
2023-06-09	6.82	6.92	6.82	6.90	18,149
2023-06-08	6.99	6.99	6.88	6.88	24,004
2023-06-07	7.00	7.07	6.99	7.07	35,612
2023-06-06	7.05	7.05	6.92	6.92	52,426
2023-06-05	7.05	7.13	7.05	7.12	28,246
2023-06-02	7.14	7.14	7.10	7.11	410,832
2023-06-01	7.13	7.17	7.02	7.02	122,984
2023-05-31	7.30	7.30	7.24	7.24	169,718
2023-05-30	7.29	7.29	7.28	7.28	72,531
2023-05-29	7.27	7.27	7.27	7.27	0
2023-05-26	7.27	7.30	7.27	7.27	315,144
2023-05-25	7.50	7.50	7.25	7.32	14,177
2023-05-24	7.51	7.51	7.30	7.30	19,567
2023-05-23	7.65	7.65	7.47	7.54	20,089
2023-05-22	7.50	7.57	7.50	7.55	29,895
2023-05-19	7.48	7.54	7.48	7.54	51,447
2023-05-18	7.49	7.56	7.49	7.50	34,866
2023-05-17	7.70	7.70	7.57	7.57	92,560
2023-05-16	7.59	7.73	7.59	7.66	27,000
2023-05-15	7.74	7.74	7.58	7.59	28,278
2023-05-12	7.82	7.82	7.58	7.58	34,708
2023-05-11	7.76	7.77	7.76	7.77	21,895
2023-05-10	7.57	7.75	7.57	7.75	85,334
2023-05-09	7.40	7.57	7.40	7.57	36,775
2023-05-08	7.45	7.45	7.45	7.45	0
2023-05-05	7.41	7.45	7.41	7.45	30,165
2023-05-04	7.47	7.47	7.45	7.45	28,583
2023-05-03	7.76	7.76	7.44	7.44	43,761
2023-05-02	7.76	7.78	7.63	7.63	51,612
2023-05-01	7.76	7.76	7.76	7.76	0
2023-04-28	7.74	7.80	7.74	7.76	49,779
2023-04-27	7.69	7.72	7.69	7.72	50,498
2023-04-26	7.53	7.72	7.53	7.72	46,800
2023-04-25	7.70	7.70	7.62	7.62	38,905
2023-04-24	7.57	7.66	7.51	7.66	36,162
2023-04-21	7.68	7.73	7.65	7.65	102,451
2023-04-20	7.80	7.82	7.76	7.76	105,258
2023-04-19	7.90	7.90	7.84	7.88	44,705
2023-04-18	7.85	7.89	7.81	7.89	64,956
2023-04-17	8.10	8.34	8.02	8.02	1,057,149
2023-04-14	7.88	8.49	7.88	8.11	196,428
2023-04-13	7.55	7.55	7.51	7.51	84,376
2023-04-12	7.56	7.58	7.55	7.55	37,022
2023-04-11	7.49	7.51	7.49	7.51	46,558
2023-04-10	7.49	7.49	7.49	7.49	0
2023-04-07	7.49	7.49	7.49	7.49	0
2023-04-06	7.51	7.52	7.49	7.49	40,047
2023-04-05	7.77	7.77	7.55	7.55	50,855
2023-04-04	7.47	7.84	7.47	7.69	108,342
2023-04-03	7.57	7.59	7.55	7.55	68,633
2023-03-31	7.40	7.46	7.40	7.45	25,872
2023-03-30	7.26	7.29	7.26	7.29	55,390
2023-03-29	7.28	7.28	7.14	7.28	119,386
2023-03-28	7.30	7.34	7.19	7.19	56,177
2023-03-27	7.57	7.62	7.31	7.31	87,986
2023-03-24	7.70	7.70	7.64	7.64	114,425
2023-03-23	7.56	7.57	7.56	7.57	600,081
2023-03-22	7.50	7.63	7.48	7.63	46,763
2023-03-21	7.55	7.60	7.41	7.41	39,305
2023-03-20	7.52	7.54	7.43	7.43	86,560
2023-03-17	7.66	7.72	7.54	7.54	79,442
2023-03-16	7.44	7.63	7.34	7.63	119,538
2023-03-15	7.50	7.50	7.41	7.43	69,203
2023-03-14	7.07	7.41	7.07	7.41	129,223
2023-03-13	7.02	7.12	6.98	6.98	559,150
2023-03-10	7.09	7.10	7.06	7.06	64,164
2023-03-09	7.19	7.30	7.04	7.18	42,642
2023-03-08	7.25	7.25	7.20	7.22	139,968
2023-03-07	7.21	7.31	7.21	7.29	73,226
2023-03-06	7.64	7.64	7.31	7.31	93,615
2023-03-03	7.45	7.56	7.45	7.56	267,386
2023-03-02	7.35	7.45	7.28	7.45	61,610
2023-03-01	7.25	7.42	7.25	7.42	80,647
2023-02-28	7.23	7.24	7.21	7.21	115,655
2023-02-27	6.97	7.14	6.96	7.14	86,419
2023-02-24	7.15	7.15	7.07	7.07	33,217
2023-02-23	6.97	7.06	6.95	7.06	40,492
2023-02-22	6.94	6.94	6.89	6.89	71,332
2023-02-21	7.09	7.11	6.96	6.96	26,110
2023-02-20	7.10	7.10	7.06	7.07	66,748
2023-02-17	6.91	7.02	6.91	7.02	71,749
2023-02-16	6.90	7.02	6.89	7.02	57,096
2023-02-15	6.75	6.91	6.71	6.91	100,449
2023-02-14	6.85	6.85	6.71	6.71	69,608
2023-02-13	6.80	6.80	6.74	6.74	123,453
2023-02-10	6.89	6.89	6.74	6.74	56,914
2023-02-09	6.86	6.91	6.83	6.90	41,056
2023-02-08	6.98	7.04	6.88	6.88	35,529
2023-02-07	7.40	7.40	6.94	6.94	114,702
2023-02-06	7.23	7.41	7.15	7.41	73,078
2023-02-03	7.27	7.57	7.26	7.26	275,455
2023-02-02	6.72	6.84	6.72	6.84	469,910
2023-02-01	6.53	6.66	6.52	6.66	107,422
2023-01-31	6.48	6.54	6.48	6.51	79,173
2023-01-30	6.67	6.67	6.51	6.51	30,930
2023-01-27	6.69	6.69	6.64	6.64	11,133
2023-01-26	6.58	6.66	6.58	6.66	331,323
2023-01-25	6.70	6.70	6.63	6.63	36,890
2023-01-24	6.75	6.75	6.73	6.74	51,008
2023-01-23	6.65	6.71	6.64	6.71	46,743
2023-01-20	6.68	6.68	6.63	6.63	29,956
2023-01-19	6.66	6.66	6.64	6.64	77,347
2023-01-18	6.60	6.73	6.59	6.73	43,702
2023-01-17	6.72	6.72	6.64	6.64	85,928
2023-01-16	6.83	6.83	6.69	6.69	27,529
2023-01-13	6.77	6.92	6.75	6.92	58,738
2023-01-12	6.78	6.78	6.61	6.73	89,956
2023-01-11	6.74	6.84	6.73	6.82	47,135
2023-01-10	6.70	6.73	6.70	6.70	39,205
2023-01-09	6.66	6.74	6.66	6.74	28,051
2023-01-06	6.60	6.62	6.53	6.53	38,127
2023-01-05	6.65	6.65	6.63	6.63	54,624
2023-01-04	6.76	6.76	6.65	6.65	84,020
2023-01-03	6.55	6.72	6.55	6.72	743,322
2023-01-02	6.48	6.48	6.48	6.48	0
2022-12-30	6.60	6.60	6.48	6.48	41,468
2022-12-29	6.50	6.50	6.41	6.44	67,274
2022-12-28	6.47	6.51	6.39	6.39	15,121
2022-12-27	6.60	6.60	6.60	6.60	0
2022-12-26	6.60	6.60	6.60	6.60	0
2022-12-23	6.45	6.60	6.45	6.60	43,762
2022-12-22	6.62	6.63	6.50	6.50	75,484
2022-12-21	6.75	6.75	6.52	6.52	26,143
2022-12-20	6.60	6.60	6.55	6.55	60,240
2022-12-19	6.86	6.86	6.61	6.61	108,280
2022-12-16	6.86	6.86	6.67	6.67	144,932
2022-12-15	6.90	7.42	6.78	6.94	287,967
2022-12-14	7.08	7.08	6.85	6.85	43,279
2022-12-13	7.09	7.11	6.95	7.11	46,223
2022-12-12	7.09	7.09	7.02	7.02	39,555
2022-12-09	7.03	7.04	6.90	7.04	99,139
2022-12-08	6.96	7.02	6.95	7.02	151,572
2022-12-07	7.37	7.37	6.95	6.95	77,644
2022-12-06	7.38	7.38	7.08	7.08	66,097
2022-12-05	7.72	7.72	7.47	7.47	99,646
2022-12-02	7.84	8.01	7.62	7.62	109,711
2022-12-01	7.80	8.05	7.80	8.05	146,977
2022-11-30	7.74	7.74	7.70	7.70	88,763
2022-11-29	7.89	7.97	7.68	7.68	108,889
2022-11-28	8.08	8.08	7.96	7.96	78,294
2022-11-25	8.18	8.19	8.13	8.13	83,358
2022-11-24	8.31	8.31	8.22	8.22	57,009
2022-11-23	8.19	8.28	8.19	8.22	69,226
2022-11-22	8.05	8.05	8.02	8.02	50,368
2022-11-21	8.17	8.17	8.16	8.16	29,769
2022-11-18	8.04	8.12	8.04	8.11	25,764
2022-11-17	8.06	8.17	8.06	8.17	47,392
2022-11-16	8.29	8.39	8.19	8.19	49,418
2022-11-15	8.18	8.22	8.16	8.22	124,054
2022-11-14	8.00	8.17	8.00	8.17	103,281
2022-11-11	7.74	7.95	7.74	7.95	92,774
2022-11-10	7.56	7.68	7.51	7.68	60,548
2022-11-09	7.75	7.75	7.67	7.68	28,257
2022-11-08	7.50	7.61	7.44	7.61	79,701
2022-11-07	8.00	8.00	7.55	7.55	99,443
2022-11-04	8.14	8.14	7.67	7.67	107,789
2022-11-03	7.94	8.05	7.89	8.05	99,473
2022-11-02	8.05	8.32	7.97	7.97	135,633
2022-11-01	7.71	7.93	7.71	7.92	144,843
2022-10-31	7.80	7.86	7.80	7.86	86,072
2022-10-28	7.87	7.87	7.80	7.80	54,165
2022-10-27	7.87	7.92	7.75	7.90	100,584
2022-10-26	7.72	7.82	7.65	7.82	112,864
2022-10-25	7.43	7.61	7.43	7.61	73,556
2022-10-24	7.35	7.36	7.34	7.36	70,642
2022-10-21	7.34	7.34	7.25	7.27	55,147
2022-10-20	7.00	7.34	7.00	7.34	102,980
2022-10-19	7.20	7.20	7.17	7.19	78,441
2022-10-18	7.04	7.23	6.93	7.23	152,380
2022-10-17	6.70	6.77	6.51	6.76	206,082
2022-10-14	7.99	7.99	6.53	6.53	557,661
2022-10-13	7.23	7.40	7.11	7.26	78,414
2022-10-12	7.25	7.29	7.24	7.26	50,491
2022-10-11	7.43	7.45	7.26	7.26	46,612
2022-10-10	7.37	7.51	7.30	7.51	40,025
2022-10-07	7.64	7.70	7.51	7.51	67,785
2022-10-06	7.71	7.72	7.71	7.71	22,477
2022-10-05	7.73	7.73	7.51	7.57	41,865
2022-10-04	7.40	7.54	7.40	7.54	41,625
2022-10-03	7.37	7.38	7.24	7.38	34,604
2022-09-30	7.17	7.38	7.17	7.38	41,083
2022-09-29	7.37	7.37	7.13	7.13	41,226
2022-09-28	7.40	7.40	7.19	7.33	80,311
2022-09-27	7.39	7.39	7.33	7.38	65,325
2022-09-26	7.12	7.41	7.12	7.41	88,458
2022-09-23	7.24	7.35	7.17	7.17	69,096
2022-09-22	7.60	7.80	7.49	7.49	68,203
2022-09-21	7.68	7.83	7.67	7.83	69,630
2022-09-20	7.82	7.82	7.67	7.67	951,945
2022-09-19	7.61	7.61	7.61	7.61	0
2022-09-16	7.91	7.91	7.61	7.61	98,418
2022-09-15	7.97	8.03	7.97	8.01	71,672
2022-09-14	8.14	8.14	7.81	7.93	115,514
2022-09-13	7.99	8.16	7.99	8.00	63,588
2022-09-12	7.93	8.07	7.93	7.97	58,085
2022-09-09	7.87	7.87	7.87	7.87	44,061
2022-09-08	7.88	7.97	7.81	7.81	86,686
2022-09-07	7.94	7.95	7.90	7.95	52,269
2022-09-06	7.97	8.08	7.93	7.93	48,737
2022-09-05	8.05	8.06	8.00	8.06	26,477
2022-09-02	8.35	8.35	7.97	8.13	103,810
2022-09-01	8.10	8.21	8.02	8.21	114,997
2022-08-31	7.96	7.98	7.83	7.98	98,837
2022-08-30	8.51	8.51	7.98	7.98	68,085
2022-08-29	8.15	8.15	8.15	8.15	0
2022-08-26	8.49	8.49	8.15	8.15	74,162
2022-08-25	8.10	8.35	8.10	8.35	65,492
2022-08-24	7.99	8.06	7.99	8.06	56,142
2022-08-23	8.00	8.15	8.00	8.14	67,025
2022-08-22	8.32	8.32	8.11	8.11	68,278
2022-08-19	8.48	8.68	8.34	8.34	64,261
2022-08-18	8.72	8.76	8.72	8.76	52,000
2022-08-17	8.77	8.87	8.77	8.87	38,801
2022-08-16	8.90	8.93	8.72	8.93	66,114
2022-08-15	8.95	8.98	8.91	8.91	39,430
2022-08-12	8.70	8.84	8.70	8.84	36,188
2022-08-11	8.90	8.96	8.90	8.96	66,692
2022-08-10	8.70	8.91	8.70	8.91	95,418
2022-08-09	8.92	8.96	8.89	8.93	107,388
2022-08-08	8.76	9.03	8.76	9.03	46,186
2022-08-05	9.20	9.23	8.86	8.86	60,878
2022-08-04	9.10	9.11	9.06	9.11	42,688
2022-08-03	8.89	8.94	8.89	8.94	49,828
2022-08-02	8.68	8.74	8.68	8.72	47,790
2022-08-01	8.69	8.81	8.69	8.78	47,296
2022-07-29	8.76	8.76	8.70	8.73	95,930
2022-07-28	8.66	8.74	8.66	8.72	54,685
2022-07-27	8.76	8.77	8.73	8.73	119,775
2022-07-26	8.76	8.81	8.76	8.80	258,902
2022-07-25	8.78	8.96	8.78	8.78	143,358
2022-07-22	8.90	8.97	8.90	8.90	225,194
2022-07-21	8.83	9.24	8.70	8.87	231,113
2022-07-20	8.57	8.98	8.57	8.80	414,286
2022-07-19	8.46	8.70	8.23	8.53	270,936
2022-07-18	8.20	8.70	8.20	8.34	344,369
2022-07-15	7.35	8.37	7.30	8.20	655,270
2022-07-14	7.42	7.54	7.39	7.39	127,642
2022-07-13	7.52	7.65	7.47	7.50	236,994
2022-07-12	7.41	7.45	7.37	7.45	50,115
2022-07-11	7.42	7.61	7.31	7.61	53,645
2022-07-08	7.27	7.42	7.27	7.42	58,249
2022-07-07	7.08	7.18	7.08	7.18	92,752
2022-07-06	6.79	7.05	6.79	7.05	86,129
2022-07-05	6.85	6.95	6.81	6.81	46,176
2022-07-04	7.00	7.08	6.80	6.94	70,434
2022-07-01	7.06	7.06	6.92	7.06	61,409
2022-06-30	7.19	7.19	7.03	7.03	19,526
2022-06-29	7.13	7.20	6.99	6.99	72,133
2022-06-28	7.21	7.34	7.19	7.19	48,940
2022-06-27	7.25	7.47	7.25	7.33	50,912
2022-06-24	7.12	7.30	7.12	7.30	34,265
2022-06-23	7.18	7.21	7.15	7.21	53,485
2022-06-22	7.12	7.16	7.02	7.16	56,542
2022-06-21	6.93	7.21	6.93	7.21	128,268
2022-06-20	6.85	6.93	6.85	6.93	52,955
2022-06-17	7.11	7.11	6.82	6.96	99,073
2022-06-16	7.38	7.45	6.93	6.93	119,640
2022-06-15	7.49	7.54	7.38	7.38	75,850
2022-06-14	7.52	7.55	7.50	7.50	235,319
2022-06-13	7.70	7.72	7.57	7.57	271,482
2022-06-10	7.96	8.13	7.81	7.81	146,498
2022-06-09	8.01	8.13	7.95	8.13	98,826
2022-06-08	7.98	8.21	7.90	8.04	130,678
2022-06-07	8.16	8.16	7.97	7.97	105,273
2022-06-06	7.91	8.11	7.91	8.11	103,896
2022-06-03	7.80	7.80	7.80	7.80	0
2022-06-02	7.80	7.80	7.80	7.80	0
2022-06-01	7.92	7.92	7.80	7.80	186,563
2022-05-31	7.68	7.83	7.61	7.83	122,488
2022-05-30	7.39	7.70	7.35	7.70	117,500
2022-05-27	7.14	7.37	7.14	7.37	124,222
2022-05-26	7.16	7.16	7.08	7.10	89,776
2022-05-25	7.19	7.19	6.82	7.00	351,422
2022-05-24	7.98	8.00	7.07	7.07	358,918
2022-05-23	8.47	8.52	8.17	8.17	128,149
2022-05-20	8.35	8.51	8.28	8.51	101,956
2022-05-19	8.14	8.15	7.99	8.15	143,404
2022-05-18	8.20	8.20	8.17	8.19	160,360
2022-05-17	8.14	8.27	8.10	8.10	112,566
2022-05-16	7.83	8.15	7.83	8.15	95,140
2022-05-13	7.77	7.95	7.77	7.94	88,284
2022-05-12	7.46	7.77	7.46	7.77	97,544
2022-05-11	7.44	7.70	7.33	7.55	140,354
2022-05-10	7.35	7.49	7.34	7.34	45,131
2022-05-09	7.75	7.95	7.48	7.48	154,175
2022-05-06	7.79	7.85	7.69	7.84	186,701
2022-05-05	8.25	8.25	7.85	7.85	182,798
2022-05-04	8.02	8.14	8.02	8.11	255,212
2022-05-03	7.95	8.28	7.95	8.28	102,841
2022-05-02	8.26	8.26	8.26	8.26	0
2022-04-29	8.04	8.26	8.04	8.26	186,643
2022-04-28	7.95	8.06	7.89	8.06	159,892
2022-04-27	7.75	7.86	7.68	7.86	233,460
2022-04-26	7.78	7.84	7.68	7.68	134,273
2022-04-25	7.70	7.71	7.56	7.71	48,415
2022-04-22	7.72	7.81	7.66	7.81	160,355
2022-04-21	7.46	7.75	7.46	7.75	190,764
2022-04-20	7.32	7.47	7.32	7.47	143,300
2022-04-19	7.30	7.35	7.30	7.35	236,456
2022-04-18	7.39	7.39	7.39	7.39	0
2022-04-15	7.39	7.39	7.39	7.39	0
2022-04-14	7.20	7.39	7.11	7.39	496,369
2022-04-13	7.50	7.74	7.06	7.21	557,983
2022-04-12	7.52	7.64	7.52	7.64	114,783
2022-04-11	7.95	7.95	7.80	7.80	125,050
2022-04-08	8.21	8.23	8.08	8.08	113,739
2022-04-07	8.44	8.44	8.21	8.21	112,770
2022-04-06	8.81	8.81	8.36	8.36	149,276
2022-04-05	8.67	8.92	8.67	8.75	193,776
2022-04-04	8.34	8.58	8.31	8.58	135,912
2022-04-01	8.40	8.46	8.40	8.44	67,688
2022-03-31	8.71	8.76	8.58	8.58	134,638
2022-03-30	8.71	9.13	8.38	8.74	318,177
2022-03-29	8.25	8.59	8.23	8.59	15,893
2022-03-28	8.24	8.24	8.02	8.18	148,747
2022-03-25	7.99	8.15	7.99	7.99	102,460
2022-03-24	7.69	8.01	7.69	8.01	154,027
2022-03-23	7.57	7.69	7.57	7.69	84,891
2022-03-22	7.58	7.83	7.58	7.67	100,746
2022-03-21	7.89	7.89	7.65	7.65	91,167
2022-03-18	7.65	7.88	7.62	7.86	202,991
2022-03-17	7.63	7.63	7.55	7.60	140,022
2022-03-16	7.28	7.57	7.25	7.57	100,894
2022-03-15	7.25	7.25	7.08	7.22	49,642
2022-03-14	7.04	7.29	6.98	7.15	81,766
2022-03-11	7.03	7.26	6.97	7.11	93,142
2022-03-10	7.14	7.14	6.96	6.96	205,489
2022-03-09	6.68	7.03	6.68	7.02	170,369
2022-03-08	6.57	6.80	6.46	6.75	149,376
2022-03-07	6.60	6.61	6.34	6.46	128,546
2022-03-04	7.16	7.23	6.74	6.74	140,772
2022-03-03	7.44	7.44	7.18	7.18	63,990
2022-03-02	7.20	7.38	7.10	7.37	99,412
2022-03-01	7.53	7.53	7.15	7.15	134,716
2022-02-28	7.41	7.41	7.19	7.41	53,022
2022-02-25	6.96	7.32	6.96	7.32	75,003
2022-02-24	6.96	7.07	6.93	7.03	117,796
2022-02-23	7.39	7.39	7.24	7.24	66,172
2022-02-22	7.00	7.41	7.00	7.32	144,489
2022-02-21	7.30	7.35	7.25	7.27	176,270
2022-02-18	7.21	7.52	7.21	7.34	121,042
2022-02-17	7.82	7.83	7.46	7.48	75,795
2022-02-16	7.71	7.89	7.71	7.72	101,138
2022-02-15	7.82	7.82	7.69	7.75	64,241
2022-02-14	7.25	7.66	7.21	7.61	206,349
2022-02-11	7.48	7.54	7.39	7.42	10,785
2022-02-10	7.85	7.89	7.57	7.61	167,562
2022-02-09	7.38	7.75	7.38	7.75	165,222
2022-02-08	7.50	7.50	7.25	7.46	35,127
2022-02-07	7.00	7.46	6.84	7.46	339,234
2022-02-04	7.40	7.40	6.85	6.87	335,689
2022-02-03	8.33	8.41	8.15	8.15	94,873
2022-02-02	8.42	8.45	8.42	8.43	125,020
2022-02-01	8.52	8.56	8.38	8.40	117,793
2022-01-31	8.36	8.45	8.36	8.45	237,395
2022-01-28	8.40	8.42	8.26	8.32	99,443
2022-01-27	8.41	8.46	8.37	8.46	78,741
2022-01-26	8.45	8.59	8.45	8.59	68,858
2022-01-25	8.38	8.63	8.38	8.46	111,408
2022-01-24	8.91	8.94	8.45	8.45	184,369
2022-01-21	9.08	9.09	9.02	9.02	75,185
2022-01-20	9.12	9.17	9.06	9.17	63,207
2022-01-19	9.12	9.14	9.05	9.14	61,044
2022-01-18	9.12	9.17	8.95	9.17	55,798
2022-01-17	8.90	9.16	8.90	9.16	29,424
2022-01-14	9.00	9.09	8.93	9.09	64,586
2022-01-13	9.22	9.22	9.09	9.09	61,854
2022-01-12	8.95	9.23	8.95	9.21	95,234
2022-01-11	8.94	8.98	8.89	8.98	66,590
2022-01-10	9.28	9.28	8.85	8.87	73,570
2022-01-07	9.11	9.27	9.02	9.13	34,647
2022-01-06	8.72	9.06	8.72	9.06	67,970
2022-01-05	9.00	9.06	9.00	9.06	57,692
2022-01-04	9.14	9.14	9.04	9.04	70,787
2022-01-03	9.11	9.11	9.11	9.11	0
2021-12-31	8.90	9.11	8.90	9.11	16,659
2021-12-30	8.90	8.94	8.90	8.92	25,805
2021-12-29	8.90	8.94	8.90	8.94	30,136
2021-12-28	8.82	8.82	8.82	8.82	0
2021-12-27	8.82	8.82	8.82	8.82	0
2021-12-24	8.88	8.88	8.82	8.82	5,090
2021-12-23	8.90	8.92	8.69	8.69	116,648
2021-12-22	8.80	8.86	8.79	8.86	64,915
2021-12-21	8.48	8.82	8.48	8.79	374,928
2021-12-20	8.38	8.52	8.26	8.26	238,094
2021-12-17	8.74	8.74	8.64	8.67	157,744
2021-12-16	8.69	8.77	8.60	8.73	223,582
2021-12-15	8.28	8.62	8.28	8.57	148,192
2021-12-14	8.67	8.67	8.28	8.28	161,619
2021-12-13	8.07	8.68	8.07	8.55	207,055
2021-12-10	8.00	8.19	8.00	8.05	130,899
2021-12-09	7.94	8.16	7.94	8.09	169,857
2021-12-08	8.05	8.33	7.82	8.01	45,268
2021-12-07	7.73	8.69	7.73	8.08	315,125
2021-12-06	7.80	7.80	7.63	7.63	51,280
2021-12-03	7.95	7.95	7.50	7.57	97,564
2021-12-02	8.27	8.27	7.77	7.77	115,318
2021-12-01	7.75	8.22	7.70	8.22	249,046
2021-11-30	7.50	7.79	7.45	7.63	150,623
2021-11-29	7.31	7.56	7.31	7.49	64,007
2021-11-26	7.55	7.56	7.39	7.51	142,268
2021-11-25	7.80	7.80	7.69	7.70	76,918
2021-11-24	8.06	8.15	7.78	7.78	110,805
2021-11-23	7.92	8.05	7.89	8.01	142,394
2021-11-22	8.20	8.25	7.89	8.05	107,955
2021-11-19	8.11	8.35	8.11	8.12	130,320
2021-11-18	7.66	8.15	7.62	8.15	128,902
2021-11-17	7.17	8.24	7.17	7.88	235,151
2021-11-16	7.35	7.39	7.24	7.24	39,953
2021-11-15	7.15	7.33	7.15	7.32	43,960
2021-11-12	7.08	7.24	7.08	7.24	46,697
2021-11-11	7.19	7.22	7.07	7.08	23,942
2021-11-10	7.23	7.25	7.15	7.25	60,866
2021-11-09	7.00	7.32	7.00	7.23	55,347
2021-11-08	7.45	7.45	7.19	7.19	64,406
2021-11-05	7.42	7.45	7.40	7.45	96,791
2021-11-04	7.45	7.51	7.39	7.47	10,041
2021-11-03	7.45	7.49	7.44	7.49	33,144
2021-11-02	7.35	7.53	7.35	7.44	42,045
2021-11-01	7.33	7.45	7.33	7.41	22,876
2021-10-29	7.42	7.45	7.42	7.44	45,913
2021-10-28	7.50	7.52	7.44	7.46	16,189
2021-10-27	7.41	7.45	7.36	7.45	45,187
2021-10-26	7.45	7.45	7.32	7.36	29,793
2021-10-25	7.55	7.58	7.34	7.34	85,394
2021-10-22	7.70	7.74	7.57	7.57	67,853
2021-10-21	7.40	7.65	7.40	7.65	203,776
2021-10-20	7.11	7.46	7.11	7.46	248,149
2021-10-19	7.05	7.16	7.05	7.16	68,851
2021-10-18	7.03	7.15	6.98	7.11	73,994
2021-10-15	6.66	7.01	6.65	7.01	104,472
2021-10-14	6.30	6.68	5.95	6.68	329,033
2021-10-13	6.40	6.47	6.40	6.43	171,853
2021-10-12	6.32	6.52	6.32	6.52	67,587
2021-10-11	6.31	6.43	6.16	6.43	162,664
2021-10-08	6.61	6.62	6.34	6.34	186,772
2021-10-07	6.65	6.66	6.53	6.66	32,629
2021-10-06	6.74	6.74	6.53	6.60	54,304
2021-10-05	6.66	6.75	6.66	6.75	214,020
2021-10-04	6.85	6.85	6.70	6.70	73,590
2021-10-01	6.79	6.88	6.73	6.88	63,380
2021-09-30	6.86	6.96	6.86	6.87	46,721
2021-09-29	6.71	6.93	6.71	6.93	36,546
2021-09-28	7.00	7.02	6.86	6.88	41,979
2021-09-27	7.15	7.17	7.07	7.07	65,780
2021-09-24	7.00	7.11	6.97	7.09	146,117
2021-09-23	6.83	7.01	6.83	7.01	160,484
2021-09-22	6.81	6.85	6.81	6.83	71,976
2021-09-21	6.92	6.97	6.82	6.82	54,470
2021-09-20	6.96	6.96	6.79	6.95	165,834
2021-09-17	7.08	7.16	7.01	7.01	97,635
2021-09-16	6.97	7.15	6.97	7.15	41,890
2021-09-15	7.11	7.13	6.98	7.02	47,574
2021-09-14	7.22	7.22	7.15	7.15	67,034
2021-09-13	7.50	7.50	7.16	7.16	89,480
2021-09-10	7.06	7.53	7.04	7.41	250,597
2021-09-09	6.95	7.06	6.94	7.06	58,639
2021-09-08	7.25	7.26	7.00	7.00	97,286
2021-09-07	6.85	7.30	6.85	7.30	117,739
2021-09-06	6.66	7.21	6.61	7.12	303,186
2021-09-03	6.70	6.70	6.62	6.62	47,394
2021-09-02	6.75	6.75	6.64	6.64	42,547
2021-09-01	6.78	6.78	6.64	6.72	59,956
2021-08-31	6.80	6.80	6.73	6.79	136,036
2021-08-30	6.73	6.73	6.73	6.73	0
2021-08-27	6.67	6.73	6.63	6.73	92,090
2021-08-26	6.65	6.68	6.64	6.67	50,744
2021-08-25	6.75	6.75	6.67	6.67	44,370
2021-08-24	6.76	6.81	6.72	6.72	75,760
2021-08-23	6.72	6.87	6.72	6.74	24,988
2021-08-20	6.72	6.82	6.72	6.82	26,232
2021-08-19	6.83	6.83	6.75	6.76	543,744
2021-08-18	6.89	6.89	6.79	6.87	581,896
2021-08-17	6.84	6.84	6.77	6.84	145,971
2021-08-16	6.91	6.91	6.80	6.80	44,155
2021-08-13	7.01	7.05	6.93	6.93	38,187
2021-08-12	7.17	7.20	7.04	7.04	262,599
2021-08-11	7.33	7.37	7.19	7.19	43,298
2021-08-10	7.04	7.34	7.04	7.34	54,066
2021-08-09	7.05	7.09	7.02	7.09	29,680
2021-08-06	6.90	7.07	6.90	7.05	25,039
2021-08-05	6.81	7.07	6.81	7.07	37,651
2021-08-04	7.05	7.05	6.91	7.00	32,731
2021-08-03	7.05	7.05	6.85	7.02	49,096
2021-08-02	7.11	7.13	6.92	6.92	40,301
2021-07-30	6.95	7.10	6.92	7.10	70,524
2021-07-29	6.75	6.95	6.73	6.95	59,957
2021-07-28	6.57	6.83	6.57	6.83	57,290
2021-07-27	6.77	6.77	6.63	6.63	35,841
2021-07-26	6.67	6.82	6.67	6.81	139,210
2021-07-23	6.55	6.69	6.53	6.67	42,083
2021-07-22	6.41	6.53	6.41	6.53	74,770
2021-07-21	6.34	6.38	6.31	6.35	102,770
2021-07-20	6.22	6.32	6.22	6.32	198,164
2021-07-19	6.48	6.48	6.23	6.32	247,660
2021-07-16	6.15	6.47	6.09	6.42	483,481
2021-07-15	6.61	6.61	6.05	6.08	1,214,026
2021-07-14	7.12	7.17	7.09	7.17	214,452
2021-07-13	7.00	7.16	6.95	7.16	107,259
2021-07-12	6.78	7.06	6.78	6.91	85,626
2021-07-09	6.80	6.81	6.77	6.81	34,690
2021-07-08	6.85	6.85	6.66	6.77	20,587
2021-07-07	6.94	6.94	6.77	6.83	65,257
2021-07-06	7.00	7.08	6.91	6.91	74,429
2021-07-05	7.01	7.10	7.01	7.10	18,237
2021-07-02	7.00	7.04	7.00	7.04	22,603
2021-07-01	7.08	7.12	7.00	7.00	29,318
2021-06-30	7.15	7.15	7.07	7.08	23,342
2021-06-29	7.14	7.14	6.96	7.12	52,203
2021-06-28	7.16	7.16	7.09	7.09	26,805
2021-06-25	7.18	7.18	7.15	7.15	25,886
2021-06-24	7.19	7.19	7.09	7.17	44,194
2021-06-23	7.25	7.25	7.10	7.11	45,974
2021-06-22	7.19	7.28	7.13	7.23	53,976
2021-06-21	7.00	7.11	7.00	7.11	19,390
2021-06-18	7.06	7.14	7.06	7.14	94,226
2021-06-17	7.00	7.11	7.00	7.06	48,060
2021-06-16	7.21	7.21	7.08	7.10	33,113
2021-06-15	7.28	7.28	7.09	7.09	37,618
2021-06-14	7.06	7.21	7.06	7.21	62,474
2021-06-11	7.19	7.21	7.07	7.09	82,152
2021-06-10	7.28	7.28	7.21	7.21	23,680
2021-06-09	7.17	7.26	7.17	7.26	28,428
2021-06-08	7.18	7.28	7.15	7.19	34,129
2021-06-07	7.29	7.29	7.23	7.23	12,783
2021-06-04	7.19	7.27	7.19	7.27	45,714
2021-06-03	7.40	7.40	7.25	7.25	41,400
2021-06-02	7.28	7.31	7.28	7.30	36,766
2021-06-01	7.42	7.42	7.31	7.31	51,548
2021-05-31	7.49	7.49	7.49	7.49	0
2021-05-28	7.59	7.59	7.49	7.49	38,969
2021-05-27	7.57	7.58	7.48	7.58	54,722
2021-05-26	7.22	7.52	7.22	7.52	64,319
2021-05-25	7.58	7.64	7.45	7.45	116,954
2021-05-24	7.43	7.57	7.43	7.57	53,378
2021-05-21	7.35	7.43	7.34	7.43	68,278
2021-05-20	7.24	7.35	7.24	7.35	81,024
2021-05-19	7.32	7.32	7.22	7.22	76,800
2021-05-18	7.22	7.33	7.22	7.33	39,606
2021-05-17	7.07	7.22	7.07	7.18	42,773
2021-05-14	7.19	7.19	7.14	7.17	15,883
2021-05-13	6.90	7.12	6.62	7.12	52,191
2021-05-12	7.02	7.10	6.73	6.99	39,939
2021-05-11	7.22	7.23	6.87	7.05	39,640
2021-05-10	7.39	7.39	6.92	7.23	24,155
2021-05-07	7.13	7.34	6.86	7.30	19,825
2021-05-06	7.34	7.34	6.97	7.16	58,485
2021-05-05	7.12	7.33	6.82	7.26	65,681
2021-05-04	7.40	7.40	6.94	7.11	58,870
2021-05-03	7.33	7.33	7.33	7.33	0
2021-04-30	7.77	7.86	7.25	7.33	71,238
2021-04-29	7.90	7.95	7.53	7.84	25,016
2021-04-28	7.89	7.95	7.55	7.86	15,197
2021-04-27	7.83	7.97	7.45	7.89	13,048
2021-04-26	7.91	7.96	7.51	7.89	7,438
2021-04-23	7.68	7.88	7.41	7.88	7,834
2021-04-22	7.87	7.87	7.45	7.82	16,461
2021-04-21	7.80	7.87	7.45	7.79	21,279
2021-04-20	8.03	8.09	7.69	7.76	27,685
2021-04-19	8.23	8.23	7.77	8.03	15,610
2021-04-16	8.34	8.34	7.86	8.15	18,393
2021-04-15	8.22	8.41	7.85	8.21	105,066
2021-04-14	8.09	8.40	7.74	8.21	79,152
2021-04-13	8.20	8.23	7.82	8.05	25,751
2021-04-12	8.12	8.39	7.80	8.21	24,334
2021-04-09	8.32	8.32	7.90	8.17	20,729
2021-04-08	8.30	8.30	7.87	8.29	14,075
2021-04-07	8.31	8.32	7.88	8.26	38,840
2021-04-06	8.10	8.34	7.80	8.30	41,371
2021-04-05	8.16	8.16	8.16	8.16	0
2021-04-02	8.16	8.16	8.16	8.16	0
2021-04-01	7.92	8.16	7.51	8.16	13,672
2021-03-31	7.78	7.90	7.47	7.90	9,781
2021-03-30	7.81	7.89	7.50	7.81	9,804
2021-03-29	7.80	7.80	7.38	7.78	12,763
2021-03-26	7.65	7.74	7.31	7.69	18,484
2021-03-25	7.84	7.90	7.40	7.63	30,721
2021-03-24	7.80	7.84	7.45	7.80	8,504
2021-03-23	7.95	7.95	7.54	7.88	16,361
2021-03-22	7.83	7.95	7.48	7.95	12,321
2021-03-19	7.87	7.88	7.45	7.88	20,554
2021-03-18	7.90	7.94	7.53	7.89	14,686
2021-03-17	8.07	8.07	7.63	7.91	27,297
2021-03-16	7.94	8.02	7.56	8.02	20,099
2021-03-15	7.85	7.92	7.51	7.90	11,531
2021-03-12	7.99	8.03	7.63	7.88	4,214
2021-03-11	7.91	8.09	7.55	8.04	23,401
2021-03-10	7.90	7.93	7.48	7.93	7,620
2021-03-09	7.80	7.89	7.36	7.87	14,238
2021-03-08	7.50	7.74	7.16	7.74	11,973
2021-03-05	7.54	7.56	7.15	7.49	23,726
2021-03-04	7.64	7.65	7.27	7.54	8,346
2021-03-03	7.68	7.74	7.33	7.64	16,934
2021-03-02	7.85	7.85	7.44	7.70	11,759
2021-03-01	7.78	7.88	7.45	7.84	34,873
2021-02-26	7.67	7.78	7.29	7.77	36,801
2021-02-25	7.70	7.86	7.31	7.74	28,337
2021-02-24	7.73	7.73	7.31	7.64	11,874
2021-02-23	7.91	7.91	7.49	7.63	63,800
2021-02-22	8.00	8.01	7.61	7.86	29,547
2021-02-19	7.81	8.01	7.50	8.01	986
2021-02-18	7.92	7.99	7.57	7.87	25,435
2021-02-17	7.83	8.03	7.48	7.94	14,524
2021-02-16	7.98	7.98	7.58	7.93	42,312
2021-02-15	8.00	8.16	7.62	8.00	21,248
2021-02-12	7.88	7.93	7.50	7.90	31,814
2021-02-11	7.83	7.92	7.47	7.92	13,438
2021-02-10	7.89	7.90	7.50	7.83	27,716
2021-02-09	8.00	8.00	7.58	7.86	30,608
2021-02-08	7.95	8.04	7.58	7.95	32,975
2021-02-05	8.25	8.50	7.74	8.00	46,139
2021-02-04	8.45	8.48	7.94	8.24	112,710
2021-02-03	9.59	9.75	9.10	9.47	23,822
2021-02-02	9.52	9.58	9.06	9.58	45,516
2021-02-01	9.75	9.75	9.14	9.48	18,273
2021-01-29	9.47	9.64	9.01	9.58	5,129
2021-01-28	9.50	9.59	8.93	9.59	6,632
2021-01-27	9.75	9.78	9.28	9.71	177,233
2021-01-26	9.45	9.74	8.90	9.73	11,017
2021-01-25	9.82	9.82	9.27	9.47	11,002
2021-01-22	9.71	9.81	9.32	9.63	12,121
2021-01-21	9.67	9.92	9.22	9.82	6,512
2021-01-20	9.50	9.71	8.98	9.63	12,917
2021-01-19	9.25	9.41	8.85	9.38	18,047
2021-01-18	9.40	9.40	8.87	9.35	15,508
2021-01-15	9.70	9.70	9.09	9.41	46,390
2021-01-14	9.50	9.68	8.82	9.64	61,693
2021-01-13	9.19	9.29	8.65	9.26	22,543
2021-01-12	9.17	9.17	8.71	9.12	9,595
2021-01-11	8.90	9.19	8.38	9.11	19,016
2021-01-08	8.65	8.79	8.15	8.74	17,964
2021-01-07	8.72	8.77	8.33	8.58	12,503
2021-01-06	8.72	8.77	8.27	8.77	169,858
2021-01-05	8.60	8.69	8.17	8.69	12,729
2021-01-04	8.63	8.74	8.08	8.64	28,396
2021-01-01	8.44	8.44	8.44	8.44	0
2020-12-31	8.50	8.50	8.05	8.44	179
2020-12-30	8.59	8.59	8.14	8.49	6,755
2020-12-29	8.60	8.81	8.26	8.60	10,070
2020-12-28	8.64	8.64	8.64	8.64	0
2020-12-25	8.64	8.64	8.64	8.64	0
2020-12-24	8.42	8.65	8.18	8.64	1,045
2020-12-23	8.30	8.62	7.99	8.62	3,811
2020-12-22	8.13	8.47	7.77	8.40	24,794
2020-12-21	8.10	8.20	7.80	8.14	10,590
2020-12-18	8.10	8.25	7.74	8.25	12,693
2020-12-17	7.92	8.13	7.54	8.13	28,982
2020-12-16	7.72	7.89	7.42	7.89	15,695
2020-12-15	7.55	7.75	7.20	7.75	23,669
2020-12-14	7.45	7.70	7.20	7.59	21,034
2020-12-11	7.54	7.70	7.18	7.55	14,963
2020-12-10	7.70	7.73	7.19	7.60	18,111
2020-12-09	7.60	7.65	7.21	7.65	10,219
2020-12-08	7.35	7.59	7.02	7.52	45,096
2020-12-07	7.35	7.39	6.98	7.39	45,612
2020-12-04	7.25	7.31	6.92	7.31	25,540
2020-12-03	7.05	7.25	6.73	7.25	19,040
2020-12-02	7.19	7.21	6.85	7.06	129,143
2020-12-01	6.82	7.17	6.57	7.17	14,207
2020-11-30	6.85	6.92	6.57	6.89	9,488
2020-11-27	6.90	6.92	6.52	6.92	110,514
2020-11-26	6.85	6.85	6.47	6.84	25,125
2020-11-25	6.86	6.88	6.48	6.81	127,994
2020-11-24	6.62	6.82	6.32	6.81	15,235
2020-11-23	6.49	6.61	6.15	6.60	156,488
2020-11-20	6.39	6.44	6.09	6.44	157,676
2020-11-19	6.49	6.49	6.16	6.41	148,768
2020-11-18	6.46	6.53	6.15	6.48	49,572
2020-11-17	6.60	6.62	6.30	6.50	15,187
2020-11-16	6.49	6.57	6.18	6.57	7,935
2020-11-13	6.25	6.55	5.96	6.41	228,788
2020-11-12	6.42	6.51	6.05	6.28	22,515
2020-11-11	6.25	6.37	5.99	6.37	31,916
2020-11-10	6.20	6.50	6.02	6.33	61,978
2020-11-09	6.14	6.38	5.81	6.36	127,183
2020-11-06	6.13	6.15	5.81	6.06	15,385
2020-11-05	6.15	6.15	5.81	6.14	24,245
2020-11-04	5.95	6.07	5.59	6.07	4,084
2020-11-03	5.73	5.94	5.45	5.91	14,737
2020-11-02	5.80	5.81	5.52	5.73	13,142
2020-10-30	5.63	5.80	5.41	5.80	36,786
2020-10-29	5.90	5.90	5.52	5.83	29,834
2020-10-28	5.92	5.92	5.61	5.76	49,183
2020-10-27	5.98	5.99	5.70	5.97	4,860
2020-10-26	6.12	6.12	5.78	5.96	6,243
2020-10-23	6.36	6.36	5.88	6.14	28,708
2020-10-22	6.00	6.18	5.74	6.13	22,996
2020-10-21	6.10	6.16	5.85	6.04	3,938
2020-10-20	6.11	6.18	5.84	6.18	4,649
2020-10-19	6.40	6.40	5.93	6.35	9,137
2020-10-16	6.49	6.49	6.10	6.35	313,795
2020-10-15	6.78	6.78	6.28	6.37	125,413
2020-10-14	6.80	7.42	6.54	6.73	248,455
2020-10-13	6.98	6.98	6.58	6.89	115,264
2020-10-12	6.95	6.99	6.57	6.92	50,871
2020-10-09	6.92	6.92	6.56	6.86	250,177
2020-10-08	6.78	6.89	6.48	6.86	143,342
2020-10-07	6.66	6.70	6.32	6.70	1,630
2020-10-06	6.62	6.70	6.29	6.70	8,268
2020-10-05	6.62	6.65	6.31	6.59	259,044
2020-10-02	6.51	6.69	6.21	6.56	130,237
2020-10-01	6.36	6.59	6.14	6.57	256,589
2020-09-30	6.40	6.49	6.15	6.46	109,765
2020-09-29	6.55	6.55	6.11	6.47	116,516
2020-09-28	6.40	6.49	6.00	6.44	19,364
2020-09-25	6.19	6.21	5.89	6.21	972
2020-09-24	6.20	6.22	5.85	6.18	4,537
2020-09-23	6.25	6.43	6.11	6.29	170,520
2020-09-22	6.76	6.76	6.24	6.39	7,955
2020-09-21	6.75	6.75	6.35	6.49	30,622
2020-09-18	6.84	6.84	6.43	6.70	32,866
2020-09-17	6.84	6.86	6.52	6.75	15,506
2020-09-16	6.97	6.97	6.60	6.86	13,209
2020-09-15	6.82	6.90	6.51	6.88	10,434
2020-09-14	7.00	7.04	6.69	6.85	8,391
2020-09-11	6.75	6.95	6.45	6.87	11,021
2020-09-10	6.77	6.80	6.43	6.77	1,352
2020-09-09	6.60	6.78	6.43	6.77	15,779
2020-09-08	6.80	6.86	6.44	6.71	2,121
2020-09-07	6.69	6.80	6.22	6.79	1,136
2020-09-04	6.75	6.80	6.45	6.47	5,657
2020-09-03	6.85	7.03	6.55	6.85	19,142
2020-09-02	6.80	6.91	6.43	6.85	15,837
2020-09-01	6.75	6.82	6.48	6.74	11,225
2020-08-28	7.05	7.05	6.57	6.85	644
2020-08-27	7.00	7.02	6.67	6.90	161
2020-08-26	7.07	7.07	6.66	6.98	2,344
2020-08-25	7.06	7.07	6.68	6.99	2,299
2020-08-24	7.06	7.11	6.75	7.01	5,817
2020-08-21	7.04	7.05	6.70	6.99	976
2020-08-20	7.12	7.12	6.73	7.02	3,714
2020-08-19	7.22	7.35	6.95	7.17	16,751
2020-08-18	7.35	7.35	6.95	7.25	11,634
2020-08-17	7.40	7.40	7.03	7.31	2,726
2020-08-14	7.38	7.40	7.04	7.27	7,553
2020-08-13	7.32	7.44	6.91	7.42	1,596
2020-08-12	7.25	7.33	6.84	7.33	12,738
2020-08-11	7.03	7.27	6.80	7.17	4,946
2020-08-10	7.11	7.19	6.82	7.09	2,251
2020-08-07	7.03	7.16	6.71	7.16	7,948
2020-08-06	7.05	7.12	6.70	7.08	2,241
2020-08-05	7.05	7.08	6.68	7.08	12,699
2020-08-04	7.30	7.30	6.69	7.05	5,534
2020-08-03	6.78	7.00	6.50	7.00	12,100
2020-07-31	7.00	7.00	6.63	6.82	4,722
2020-07-30	7.18	7.18	6.80	7.17	4,877
2020-07-29	7.32	7.32	6.91	7.17	4,919
2020-07-28	7.35	7.35	6.95	7.26	1,872
2020-07-27	7.22	7.35	6.93	7.35	6,308
2020-07-24	7.48	7.48	7.08	7.31	5,581
2020-07-23	7.48	7.49	7.00	7.49	39,256
2020-07-22	7.65	7.65	7.17	7.36	1,419
2020-07-21	7.59	7.70	7.17	7.53	6,558
2020-07-20	7.65	7.65	7.21	7.57	34,997
2020-07-17	7.73	7.73	7.35	7.57	52,324
2020-07-16	8.01	8.08	7.67	7.73	523,602
2020-07-15	7.45	8.18	7.19	8.07	34,565
2020-07-14	7.25	7.43	7.05	7.35	13,014
2020-07-13	7.28	7.46	6.95	7.46	4,091
2020-07-10	7.48	7.51	7.15	7.26	7,442
2020-07-09	7.58	7.66	7.23	7.52	21,776
2020-07-08	7.60	7.67	7.24	7.59	6,838
2020-07-07	7.53	7.70	7.12	7.60	8,252
2020-07-06	7.50	7.57	7.17	7.51	6,363
2020-07-03	7.44	7.57	7.06	7.41	10,543
2020-07-02	7.40	7.40	6.95	7.36	7,383
2020-07-01	7.05	7.12	6.71	7.12	41,749
2020-06-30	7.10	7.12	6.77	7.09	13,349
2020-06-29	7.12	7.12	6.71	7.07	17,621
2020-06-26	7.16	7.22	6.85	7.16	4,016
2020-06-25	7.25	7.25	6.82	7.18	4,147
2020-06-24	7.31	7.46	7.04	7.49	7,942
2020-06-23	7.21	7.49	6.81	7.49	2,403
2020-06-22	6.95	7.20	6.75	7.14	2,201
2020-06-19	7.08	7.12	6.72	7.11	1,653
2020-06-18	7.42	7.42	6.97	7.11	303,859
2020-06-17	7.27	7.36	6.83	7.24	327
2020-06-16	7.22	7.37	6.89	7.13	7,670
2020-06-15	7.00	7.15	6.67	7.13	15,966
2020-06-12	7.15	7.23	6.74	7.16	5,669
2020-06-11	7.40	7.40	6.99	7.27	11,856
2020-06-10	7.68	7.79	7.39	7.47	5,404
2020-06-09	8.06	8.06	7.60	7.72	22,304
2020-06-08	8.00	8.17	7.77	7.90	8,097
2020-06-05	7.97	8.16	7.60	8.12	2,060
2020-06-04	8.00	8.00	7.58	7.97	5,812
2020-06-03	8.30	8.30	7.70	8.05	26,613
2020-06-02	7.79	8.11	7.37	7.96	7,823
2020-06-01	7.58	7.71	7.29	7.61	13,802
2020-05-29	7.63	7.63	7.23	7.64	9,632
2020-05-28	7.51	7.64	7.18	7.64	708
2020-05-27	7.50	7.52	7.10	7.44	1,539
2020-05-26	7.29	7.46	6.90	7.44	22,549
2020-05-22	7.03	7.03	6.65	7.09	2,205
2020-05-21	7.11	7.22	6.86	7.09	7,179
2020-05-20	7.20	7.22	6.82	7.22	565
2020-05-19	6.98	7.16	6.69	7.13	4,075
2020-05-18	6.78	6.97	6.52	6.96	12,881
2020-05-15	6.52	6.75	6.27	6.75	4,537
2020-05-14	6.72	6.78	6.34	6.58	58,201
2020-05-13	7.01	7.01	6.66	6.77	2,959
2020-05-12	7.42	7.42	6.97	7.07	9,948
2020-05-11	7.25	7.63	6.99	7.33	7,765
2020-05-07	7.01	7.18	6.70	7.18	21,781
2020-05-06	6.98	7.18	6.68	7.08	9,878
2020-05-05	7.10	7.10	6.69	7.08	4,867
2020-05-04	7.08	7.08	6.66	6.94	13,140
2020-05-01	7.21	7.21	7.21	7.21	0
2020-04-30	7.40	7.51	7.09	7.33	65,739
2020-04-29	7.22	7.33	6.86	7.33	4,080
2020-04-28	7.05	7.18	6.83	7.07	13,931
2020-04-27	7.23	7.32	6.85	7.07	1,651
2020-04-24	7.25	7.25	6.78	7.16	92,948
2020-04-23	7.30	7.30	6.88	7.14	5,337
2020-04-22	7.12	7.21	6.65	6.91	790
2020-04-21	7.20	7.20	6.84	6.91	2,460
2020-04-20	7.20	7.33	6.83	7.19	3,017
2020-04-17	7.30	7.39	7.02	7.11	5,134
2020-04-16	7.42	7.54	6.97	7.28	66,112
2020-04-15	7.55	7.55	7.06	7.34	10,656
2020-04-14	8.00	8.18	7.67	7.96	12
2020-04-10	7.80	7.96	7.80	7.96	0
2020-04-09	7.80	8.09	7.45	7.96	2,958
2020-04-08	7.67	7.82	7.27	7.77	13,258
2020-04-07	7.60	7.98	7.34	7.59	3,917
2020-04-06	7.21	7.59	6.94	7.14	4,578
2020-04-03	7.12	7.23	6.88	7.24	4,281
2020-04-03	7.12	7.23	6.88	7.14	31,591
2020-04-02	7.10	7.24	7.24	7.24	21,875
2020-04-02	7.10	7.32	6.88	7.21	16,196
2020-04-01	6.97	7.21	7.21	7.21	6,799
2020-04-01	6.97	7.28	6.62	7.13	3,689
2020-03-31	6.86	7.35	6.62	7.13	8,355
2020-03-31	6.86	7.35	6.62	6.93	2,155
2020-03-30	6.80	6.96	6.49	6.93	83,485
2020-03-30	6.80	6.96	6.49	6.91	39,346
2020-03-28	7.35	7.35	6.91	6.91	0
2020-03-27	7.35	7.35	6.88	7.27	37,436
2020-03-26	6.82	7.32	6.43	6.87	6,662
2020-03-25	6.50	6.84	6.12	6.28	16,400
2020-03-24	6.21	6.30	5.97	6.07	0
2020-03-23	6.17	6.35	6.02	6.57	0
2020-03-20	6.72	6.72	6.20	6.15	721
2020-03-19	6.44	6.55	6.00	6.31	10,381
2020-03-18	6.64	6.64	6.14	6.68	0
2020-03-17	6.51	6.79	6.29	6.63	9,875
2020-03-16	6.45	6.69	6.08	6.94	0
2020-03-13	7.00	7.31	6.72	7.01	721
2020-03-12	7.40	7.44	7.04	7.91	14,445
2020-03-11	7.99	8.26	7.75	8.23	3,948
2020-03-10	8.20	8.60	7.91	8.23	581
2020-03-09	8.05	8.24	7.63	8.61	94
2020-03-06	8.60	8.65	8.04	8.61	0
2020-03-05	9.11	9.11	8.60	9.04	100,000
2020-03-04	9.33	9.33	8.80	9.22	0
2020-03-03	9.27	9.31	8.80	9.09	0
2020-03-02	9.13	9.30	8.77	9.06	7,122
2020-02-28	9.00	9.04	8.47	9.31	5,597
2020-02-27	9.50	9.50	8.96	9.62	1,500
2020-02-26	9.55	9.57	9.10	9.59	2,852
2020-02-25	9.75	9.75	9.25	9.75	27,560
2020-02-24	10.52	10.52	9.75	10.59	3,206
2020-02-21	10.66	10.70	10.16	10.59	2,899
2020-02-20	10.41	10.71	10.04	10.71	7,912
2020-02-19	10.40	10.53	9.91	10.53	4,273
2020-02-18	10.51	10.52	10.00	10.42	0
2020-02-17	10.40	10.55	9.94	10.55	0
2020-02-14	10.38	10.45	9.89	10.45	606
2020-02-13	10.25	10.46	9.89	10.43	13,305
2020-02-12	10.14	10.40	9.59	10.40	2,094
2020-02-11	9.95	10.13	9.44	10.10	1,620
2020-02-10	9.85	9.90	9.38	9.86	5,305
2020-02-07	10.04	10.11	9.61	9.92	904
2020-02-06	10.04	10.21	9.46	10.06	2,452
2020-02-05	10.09	10.09	9.35	9.91	4,549
2020-02-04	9.95	10.11	9.52	10.11	1,990
2020-02-03	9.76	9.97	9.38	9.97	6,300
2020-01-31	9.90	9.95	9.45	9.89	0
2020-01-30	10.00	10.00	9.48	9.89	1,158
2020-01-29	10.00	10.11	9.55	9.98	3,997
2020-01-28	10.10	10.10	9.48	10.00	2,460
2020-01-27	10.12	10.19	9.45	9.99	3,077
2020-01-24	10.11	10.13	9.61	10.06	8,463
2020-01-23	10.01	10.14	9.62	10.05	1,304
2020-01-22	10.00	10.14	9.47	10.13	899
2020-01-21	10.14	10.14	9.61	10.04	0
2020-01-20	10.30	10.32	9.76	10.12	1,922
2020-01-17	10.08	10.47	9.52	10.24	18,779
2020-01-16	9.85	10.03	9.36	9.97	17,903
2020-01-15	9.89	10.04	9.54	9.88	18,583
2020-01-14	9.92	10.02	9.46	10.02	16,940
2020-01-13	9.95	10.07	9.59	9.93	15,949
2020-01-10	10.18	10.18	9.66	10.05	1,541
2020-01-09	10.10	10.14	9.61	10.14	1
2020-01-08	9.58	10.07	9.10	10.07	12,502
2020-01-07	9.60	9.70	9.15	9.64	2,649
2020-01-06	9.45	9.62	8.98	9.62	3,582
2020-01-03	9.69	9.71	9.20	9.52	0
2020-01-02	9.40	9.68	8.97	9.68	3,292
2020-01-01	9.41	9.42	9.41	9.42	0
2019-12-31	9.41	9.43	8.96	9.42	2,955
2019-12-30	9.57	9.57	9.04	9.39	0
2019-12-27	9.33	9.53	8.96	9.53	0
2019-12-25	9.49	9.49	9.45	9.45	0
2019-12-24	9.49	9.49	8.99	9.45	123
2019-12-23	9.35	9.48	8.95	9.48	955
2019-12-20	9.41	9.50	8.99	9.43	2,757
2019-12-19	9.35	9.47	8.97	9.45	504
2019-12-18	9.40	9.51	8.97	9.47	945
2019-12-17	9.40	9.49	8.92	9.49	462
2019-12-16	9.36	9.50	8.97	9.44	540
2019-12-13	9.40	9.50	8.96	9.46	2,099
2019-12-12	9.35	9.42	8.93	9.39	11
2019-12-11	9.33	9.40	8.89	9.40	0
2019-12-10	9.44	9.47	9.00	9.38	6
2019-12-09	9.34	9.55	8.91	9.44	2,585
2019-12-06	9.30	9.38	8.91	9.35	0
2019-12-05	9.35	9.38	8.86	9.34	271
2019-12-04	9.20	9.34	8.71	9.34	0
2019-12-03	9.30	9.34	8.85	9.23	431
2019-12-02	9.51	9.58	9.07	9.31	1,583
2019-11-29	9.61	9.61	9.04	9.57	74
2019-11-28	9.45	9.63	9.14	9.55	0
2019-11-27	9.78	9.78	9.27	9.64	764
2019-11-26	9.50	9.75	9.00	9.75	6,600
2019-11-25	9.90	9.94	9.39	9.41	308
2019-11-22	9.96	10.01	9.51	9.95	6,261
2019-11-21	10.00	10.04	9.53	9.96	0
2019-11-20	9.96	10.11	9.43	10.11	0
2019-11-19	9.91	9.93	9.42	9.91	150
2019-11-18	10.11	10.13	9.62	9.96	0
2019-11-15	10.00	10.12	9.58	10.10	137
2019-11-14	10.04	10.12	9.59	10.07	3,000
2019-11-13	10.17	10.17	9.58	10.11	446
2019-11-12	10.10	10.15	9.62	10.12	0
2019-11-11	10.06	10.17	9.63	10.17	0
2019-11-08	10.18	10.21	9.70	10.15	0
2019-11-07	10.15	10.31	9.74	10.27	0
2019-11-06	10.12	10.27	9.71	10.27	100
2019-11-05	10.23	10.25	9.71	10.25	1,427
2019-11-04	10.30	10.32	9.78	10.21	0
2019-11-01	10.20	10.31	9.63	10.31	311
2019-10-31	10.16	10.20	9.67	10.14	9,945
2019-10-30	10.04	10.14	9.52	10.14	11,885
2019-10-29	10.11	10.16	9.62	10.21	716
2019-10-28	10.04	10.21	9.59	10.21	4,287
2019-10-25	10.10	10.10	9.53	10.10	759
2019-10-24	10.19	10.19	9.49	10.11	500
2019-10-23	10.66	10.72	10.01	10.20	4,117
2019-10-22	9.90	10.64	9.44	10.64	6,163
2019-10-21	9.79	9.91	9.28	9.91	2,012
2019-10-18	10.10	10.10	9.57	9.83	8,871
2019-10-17	9.77	10.10	9.29	10.07	4,663
2019-10-16	10.04	10.18	9.44	9.74	11,098
2019-10-15	10.35	10.35	9.79	10.21	3,475
2019-10-14	10.16	10.27	9.72	10.21	1,152
2019-10-11	10.50	10.50	9.57	10.33	2,943
2019-10-10	10.00	10.13	9.56	10.13	707
2019-10-09	10.00	10.00	9.46	9.98	0
2019-10-08	10.00	10.11	9.58	9.99	5,581
2019-10-07	10.17	10.19	9.68	10.16	32
2019-10-04	9.98	10.21	9.54	10.15	2,062
2019-10-03	10.05	10.15	9.64	9.99	4,075
2019-10-02	10.31	10.35	9.83	10.13	1,162
2019-10-01	10.39	10.39	9.82	10.28	497
2019-09-30	10.34	10.38	9.86	10.30	500
2019-09-27	10.22	10.30	9.68	10.28	4,172
2019-09-26	10.30	10.41	9.86	10.24	3,689
2019-09-25	10.70	10.72	10.16	10.49	9,124
2019-09-24	11.10	11.12	10.52	10.67	2,589
2019-09-23	10.85	10.97	10.35	10.97	6,923
2019-09-20	10.75	10.85	10.24	10.82	3,635
2019-09-19	10.87	10.87	10.30	10.81	383
2019-09-18	10.80	10.89	10.29	10.83	1,185
2019-09-17	11.00	11.07	10.51	10.74	1,642
2019-09-16	11.35	11.35	10.74	11.11	7,297
2019-09-13	11.39	11.39	10.81	11.32	350
2019-09-12	11.63	11.63	11.03	11.29	5,651
2019-09-11	11.60	11.60	10.90	11.51	1,227
2019-09-10	11.54	11.64	10.95	11.49	21,759
2019-09-09	11.44	11.69	10.85	11.59	1,378
2019-09-06	11.39	11.69	10.77	11.39	4,239
2019-09-05	11.25	11.33	10.73	11.14	979
2019-09-04	10.95	11.15	10.44	11.15	9,059
2019-09-03	11.00	11.06	10.51	10.91	305
2019-09-02	10.90	11.07	10.47	11.06	3,083
2019-08-30	10.94	11.11	10.50	11.05	1,000
2019-08-29	10.90	11.12	10.36	10.95	835
2019-08-28	10.99	11.11	10.46	10.95	2,027
2019-08-27	10.94	11.08	10.38	11.06	0
2019-08-23	10.72	11.11	10.27	10.75	41,500
2019-08-22	10.72	10.81	10.21	10.75	1,300
2019-08-21	10.56	10.81	10.08	10.81	2,725
2019-08-20	10.48	10.59	9.96	10.58	58,059
2019-08-19	10.26	10.55	9.83	10.52	100
2019-08-16	10.15	10.35	9.68	10.33	2,639
2019-08-15	10.27	10.35	9.84	10.15	3,036
2019-08-14	10.49	10.54	9.96	10.26	108,856
2019-08-13	10.37	10.54	9.85	10.48	1,097
2019-08-12	10.60	10.60	10.04	10.42	539
2019-08-09	10.44	10.54	9.93	10.49	2,258
2019-08-08	10.35	10.42	9.86	10.42	4,377
2019-08-07	10.18	10.45	9.75	10.28	441
2019-08-06	10.27	10.46	9.73	10.23	19,510
2019-08-05	10.32	10.32	9.74	10.29	1,698
2019-08-02	10.74	10.82	10.26	10.41	7,111
2019-08-01	10.80	10.83	10.13	10.80	3,189
2019-07-31	10.58	10.84	10.10	10.70	2,502
2019-07-30	10.85	10.85	10.23	10.62	2,455
2019-07-29	10.42	10.83	10.19	10.83	1,843
2019-07-26	10.37	10.76	10.08	10.76	1,318
2019-07-25	10.82	10.88	10.27	10.59	2,125
2019-07-24	10.45	10.80	10.08	10.79	24,224
2019-07-23	10.52	10.68	10.05	10.68	64
2019-07-22	10.04	10.57	9.57	10.53	6,670
2019-07-19	9.75	10.07	9.34	10.07	979
2019-07-18	9.59	9.81	9.10	9.79	1,007
2019-07-17	10.21	10.23	9.47	9.67	11,065
2019-07-16	9.80	9.84	9.31	9.74	1,202
2019-07-15	9.78	9.85	9.30	9.81	0
2019-07-12	9.61	9.74	9.20	9.71	538
2019-07-11	9.70	9.70	9.17	9.65	0
2019-07-10	9.59	9.64	9.10	9.59	100
2019-07-09	9.72	9.72	9.18	9.63	3,553
2019-07-08	9.72	9.77	9.26	9.74	467
2019-07-05	9.84	9.87	9.34	9.82	1,307
2019-07-04	10.03	10.03	9.44	9.90	1,976
2019-07-03	10.14	10.15	9.64	10.14	5,631
2019-07-02	10.10	10.18	9.42	10.16	60,927
2019-07-01	10.25	10.25	9.70	10.17	21,538
2019-06-28	10.00	10.23	9.49	10.16	4,124
2019-06-27	9.68	9.94	9.24	9.94	9,451
2019-06-26	9.80	9.80	9.20	9.66	1,760
2019-06-25	9.48	9.83	8.98	9.75	2,508
2019-06-24	9.28	9.39	8.89	9.37	226
2019-06-21	9.35	9.36	8.85	9.29	3,017
2019-06-20	8.95	9.36	8.52	9.29	21,445
2019-06-19	8.80	8.98	8.36	8.95	931
2019-06-18	8.50	8.75	8.13	8.74	328
2019-06-17	8.42	8.68	8.08	8.65	1,951
2019-06-14	8.54	8.56	8.09	8.51	7,434
2019-06-13	8.43	8.48	8.02	8.46	203
2019-06-12	8.28	8.50	7.86	8.47	2,574
2019-06-11	8.25	8.42	7.82	8.36	948
2019-06-10	8.15	8.22	7.81	8.22	2,050
2019-06-07	8.25	8.25	7.69	8.14	0
2019-06-06	8.04	8.15	7.60	8.09	2,384
2019-06-05	7.80	8.10	7.43	8.05	2,295
2019-06-04	7.90	7.90	7.46	7.80	1,213
2019-06-03	7.53	7.83	7.31	7.83	0
2019-05-31	8.05	8.05	7.86	8.08	531
2019-05-30	8.01	8.08	8.01	8.08	0
2019-05-29	8.41	8.41	8.06	8.06	0
2019-05-28	7.44	7.44	7.44	7.44	0
2019-05-24	7.44	7.44	7.44	7.44	0
2019-05-23	7.44	7.44	7.44	7.44	0
2019-05-22	7.41	7.54	7.04	7.44	50,000
2019-05-21	7.21	7.42	6.88	7.38	13,146
2019-05-20	7.45	7.45	7.06	7.20	625,472
2019-05-17	7.50	7.50	7.11	7.45	14,234
2019-05-16	7.49	7.52	7.00	7.52	7,768
2019-05-15	7.28	7.40	6.91	7.40	7,162
2019-05-14	7.12	7.26	6.72	7.26	27,314
2019-05-13	7.25	7.27	6.91	7.07	16,544
2019-05-10	7.26	7.38	7.01	7.29	34,432
2019-05-09	7.55	7.55	7.10	7.32	6,483
2019-05-08	7.50	7.54	7.14	7.52	26,154
2019-05-07	7.68	7.68	7.25	7.51	46,870

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131