Pirelli & C Ord Share History

Pirelli & C Ord Share Price history. The following table shows end-of-day data 0P1R historical share prices for Pirelli & C 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.

0P1R.L
Share Price 0P1R.L
Charts 0P1R.L
Trades 0P1R.L
History Compare
0P1R.L 0P1R.L
Share News 0P1R.L
RNS 0P1R.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	5.96	6.06	5.96	6.06	58,737
2024-05-01	5.98	5.98	5.98	6.02	0
2024-04-30	6.01	6.02	5.86	6.02	98,875
2024-04-29	6.00	6.01	6.00	6.01	88,451
2024-04-26	5.94	5.98	5.94	5.98	75,974
2024-04-25	5.98	5.98	5.96	5.96	301,460
2024-04-24	5.92	5.99	5.89	5.98	208,404
2024-04-23	5.95	5.95	5.90	5.90	288,879
2024-04-22	5.87	5.95	5.86	5.95	191,885
2024-04-19	5.86	5.86	5.72	5.83	79,357
2024-04-18	5.77	5.83	5.77	5.83	218,943
2024-04-17	5.77	5.83	5.77	5.83	114,528
2024-04-16	5.85	5.85	5.76	5.76	78,063
2024-04-15	5.82	5.87	5.82	5.87	47,806
2024-04-12	5.80	5.90	5.80	5.90	180,004
2024-04-11	5.86	5.86	5.86	5.86	95,968
2024-04-10	5.82	5.85	5.82	5.85	55,313
2024-04-09	5.86	5.86	5.72	5.83	77,920
2024-04-08	5.76	5.91	5.76	5.84	330,233
2024-04-05	5.69	5.71	5.55	5.71	70,864
2024-04-04	5.76	5.76	5.76	5.76	92,874
2024-04-03	5.64	5.73	5.64	5.73	102,451
2024-04-02	5.68	5.68	5.53	5.68	39,346
2024-04-01	5.71	5.71	5.71	5.71	0
2024-03-29	5.71	5.71	5.71	5.71	0
2024-03-28	5.77	5.77	5.62	5.71	230,583
2024-03-27	5.66	5.66	5.52	5.66	56,814
2024-03-26	5.61	5.63	5.61	5.63	125,597
2024-03-25	5.56	5.58	5.56	5.58	68,342
2024-03-22	5.58	5.59	5.58	5.59	288,785
2024-03-21	5.55	5.59	5.55	5.59	97,910
2024-03-20	5.52	5.58	5.52	5.55	83,992
2024-03-19	5.55	5.55	5.51	5.51	70,877
2024-03-18	5.50	5.51	5.50	5.51	128,457
2024-03-15	5.36	5.48	5.36	5.48	263,443
2024-03-14	5.35	5.35	5.30	5.30	69,741
2024-03-13	5.36	5.37	5.23	5.37	83,890
2024-03-12	5.27	5.36	5.27	5.36	113,583
2024-03-11	5.38	5.38	5.28	5.28	92,042
2024-03-08	5.39	5.40	5.39	5.40	133,170
2024-03-07	5.58	5.58	5.30	5.44	301,913
2024-03-06	5.72	5.86	5.56	5.57	437,871
2024-03-05	5.68	5.73	5.64	5.73	2,198
2024-03-04	5.61	5.70	5.61	5.66	92,938
2024-03-01	5.43	5.63	5.43	5.63	81,350
2024-02-29	5.44	5.46	5.44	5.46	69,551
2024-02-28	5.47	5.47	5.33	5.46	136,801
2024-02-27	5.45	5.47	5.45	5.47	10,043
2024-02-26	5.46	5.46	5.44	5.44	11,477
2024-02-23	5.43	5.43	5.42	5.42	68,380
2024-02-22	5.40	5.40	5.27	5.39	7,785
2024-02-21	5.29	5.36	5.29	5.36	22,049
2024-02-20	5.32	5.32	5.30	5.30	2,856
2024-02-19	5.41	5.41	5.28	5.35	91,848
2024-02-16	5.48	5.48	5.34	5.43	41,914
2024-02-15	5.44	5.44	5.42	5.42	27,616
2024-02-14	5.43	5.45	5.43	5.45	90,716
2024-02-13	5.41	5.53	5.41	5.45	472,221
2024-02-12	5.34	5.38	5.34	5.38	97,141
2024-02-09	5.27	5.32	5.27	5.32	44,788
2024-02-08	5.21	5.29	5.08	5.29	115,321
2024-02-07	5.14	5.18	5.14	5.18	134,845
2024-02-06	4.99	5.12	4.95	5.12	182,135
2024-02-05	5.03	5.04	4.91	4.97	62,468
2024-02-02	5.03	5.04	5.03	5.04	3,223
2024-02-01	5.07	5.07	5.01	5.01	21,196
2024-01-31	5.12	5.13	4.99	5.05	166,544
2024-01-30	5.17	5.21	5.01	5.08	177,899
2024-01-29	5.15	5.22	5.11	5.11	9,491
2024-01-26	5.08	5.18	4.95	5.18	10,054
2024-01-25	5.12	5.12	5.11	5.11	8,102
2024-01-24	5.09	5.09	5.07	5.07	26,753
2024-01-23	5.12	5.12	5.10	5.10	487,329
2024-01-22	5.11	5.13	5.11	5.13	193,528
2024-01-19	5.14	5.14	5.01	5.11	56,019
2024-01-18	5.08	5.09	5.08	5.09	87,171
2024-01-17	5.17	5.17	5.10	5.10	214,167
2024-01-16	5.18	5.22	5.05	5.15	163,850
2024-01-15	5.30	5.30	5.20	5.20	208,889
2024-01-12	5.33	5.33	5.32	5.32	144,891
2024-01-11	5.16	5.28	5.16	5.28	402,723
2024-01-10	5.20	5.20	5.18	5.18	130,031
2024-01-09	4.95	5.15	4.95	5.15	795,184
2024-01-08	4.82	4.97	4.82	4.97	45,891
2024-01-05	4.82	4.82	4.81	4.81	12,157
2024-01-04	4.83	4.84	4.71	4.84	8,164
2024-01-03	4.95	4.95	4.80	4.80	33,638
2024-01-02	4.93	4.97	4.90	4.90	26,031
2024-01-01	4.93	4.93	4.93	4.93	0
2023-12-29	4.90	4.93	4.90	4.93	37,826
2023-12-28	4.90	4.90	4.90	4.90	111,962
2023-12-27	4.86	4.87	4.86	4.87	46,867
2023-12-26	4.86	4.86	4.86	4.86	0
2023-12-25	4.86	4.86	4.86	4.86	0
2023-12-22	4.83	4.86	4.83	4.86	46,568
2023-12-21	4.81	4.81	4.69	4.81	95,148
2023-12-20	4.83	4.83	4.81	4.81	306,260
2023-12-19	4.79	4.82	4.79	4.82	40,114
2023-12-18	4.84	4.84	4.72	4.82	56,037
2023-12-15	4.84	4.91	4.83	4.83	54,623
2023-12-14	4.84	4.87	4.72	4.87	20,703
2023-12-13	4.80	4.81	4.80	4.81	56,566
2023-12-12	4.83	4.83	4.80	4.80	111,444
2023-12-11	4.80	4.83	4.80	4.83	71,040
2023-12-08	4.79	4.79	4.77	4.77	100,066
2023-12-07	4.77	4.77	4.75	4.75	47,872
2023-12-06	4.73	4.79	4.72	4.79	126,761
2023-12-05	4.53	4.80	4.53	4.71	746,798
2023-12-04	4.56	4.56	4.54	4.54	65,915
2023-12-01	4.54	4.57	4.54	4.57	436
2023-11-30	4.54	4.55	4.54	4.55	27,952
2023-11-29	4.54	4.56	4.54	4.56	4,092
2023-11-28	4.55	4.55	4.54	4.54	9,440
2023-11-27	4.49	4.51	4.49	4.51	93,150
2023-11-24	4.51	4.51	4.49	4.49	18,542
2023-11-23	4.48	4.49	4.48	4.49	21,918
2023-11-22	4.48	4.50	4.48	4.50	22,558
2023-11-21	4.53	4.56	4.42	4.50	23,794
2023-11-20	4.58	4.58	4.47	4.58	28,705
2023-11-17	4.50	4.52	4.39	4.52	94,488
2023-11-16	4.53	4.53	4.53	4.53	10,729
2023-11-15	4.49	4.54	4.49	4.53	43,721
2023-11-14	4.44	4.48	4.44	4.48	22,735
2023-11-13	4.40	4.44	4.40	4.44	76,673
2023-11-10	4.52	4.52	4.41	4.41	147,533
2023-11-09	4.49	4.51	4.38	4.51	23,666
2023-11-08	4.37	4.43	4.37	4.43	44,751
2023-11-07	4.41	4.42	4.30	4.35	48,345
2023-11-06	4.40	4.41	4.40	4.41	37,592
2023-11-03	4.35	4.41	4.24	4.41	44,820
2023-11-02	4.26	4.31	4.15	4.31	263,062
2023-11-01	4.20	4.23	4.20	4.23	106,446
2023-10-31	4.11	4.21	4.11	4.21	51,636
2023-10-30	4.07	4.16	4.07	4.06	3,135
2023-10-27	4.12	4.12	4.02	4.06	233,062
2023-10-26	4.05	4.10	3.94	4.10	158,963
2023-10-25	4.09	4.09	4.02	4.08	91,580
2023-10-24	4.18	4.18	4.04	4.10	216,563
2023-10-23	4.34	4.34	4.12	4.12	313,818
2023-10-20	4.39	4.39	4.31	4.32	38,319
2023-10-19	4.43	4.43	4.35	4.43	34,160
2023-10-18	4.47	4.49	4.43	4.43	32,247
2023-10-17	4.51	4.51	4.49	4.49	54,696
2023-10-16	4.41	4.50	4.41	4.50	84,203
2023-10-13	4.45	4.46	4.39	4.46	61,971
2023-10-12	4.52	4.52	4.51	4.51	78,508
2023-10-11	4.41	4.51	4.30	4.51	194,562
2023-10-10	4.49	4.50	4.37	4.50	145,731
2023-10-09	4.36	4.42	4.35	4.42	28,237
2023-10-06	4.40	4.40	4.37	4.37	65,767
2023-10-05	4.43	4.43	4.32	4.34	48,863
2023-10-04	4.49	4.49	4.38	4.41	134,796
2023-10-03	4.54	4.54	4.44	4.44	73,807
2023-10-02	4.56	4.57	4.45	4.50	249,004
2023-09-29	4.59	4.59	4.48	4.57	10,615
2023-09-28	4.66	4.66	4.55	4.55	197,047
2023-09-27	4.64	4.64	4.52	4.64	113,385
2023-09-26	4.69	4.69	4.65	4.65	29,216
2023-09-25	4.73	4.73	4.72	4.72	48,687
2023-09-22	4.80	4.80	4.76	4.76	49,597
2023-09-21	4.82	4.86	4.70	4.86	27,000
2023-09-20	4.77	4.83	4.65	4.83	130,132
2023-09-19	4.67	4.70	4.67	4.70	158,152
2023-09-18	4.80	4.80	4.68	4.71	78,809
2023-09-15	4.74	4.80	4.74	4.80	197,737
2023-09-14	4.76	4.76	4.72	4.72	200,160
2023-09-13	4.81	4.81	4.69	4.79	56,576
2023-09-12	4.82	4.82	4.80	4.80	152,327
2023-09-11	4.67	4.81	4.67	4.81	230,762
2023-09-08	4.76	4.76	4.64	4.65	105,765
2023-09-07	4.74	4.82	4.74	4.75	126,831
2023-09-06	4.74	4.80	4.62	4.80	114,398
2023-09-05	4.65	4.69	4.62	4.69	137,739
2023-09-04	4.62	4.63	4.62	4.63	55,039
2023-09-01	4.61	4.62	4.61	4.62	43,053
2023-08-31	4.58	4.64	4.47	4.64	36,959
2023-08-30	4.60	4.62	4.60	4.62	30,953
2023-08-29	4.55	4.55	4.55	4.55	15,211
2023-08-28	4.50	4.50	4.50	4.50	0
2023-08-25	4.48	4.50	4.48	4.50	24,819
2023-08-24	4.49	4.54	4.49	4.54	82,255
2023-08-23	4.52	4.52	4.51	4.51	76,355
2023-08-22	4.55	4.55	4.53	4.53	82,766
2023-08-21	4.55	4.55	4.55	4.55	85,996
2023-08-18	4.53	4.53	4.42	4.52	41,214
2023-08-17	4.55	4.55	4.44	4.54	101,823
2023-08-16	4.54	4.54	4.47	4.53	49,259
2023-08-15	4.54	4.54	4.54	4.50	0
2023-08-14	4.53	4.53	4.50	4.50	59,471
2023-08-11	4.58	4.58	4.46	4.51	409,069
2023-08-10	4.62	4.65	4.62	4.65	64,078
2023-08-09	4.63	4.67	4.63	4.67	81,820
2023-08-08	4.70	4.70	4.63	4.63	21,985
2023-08-07	4.72	4.72	4.71	4.71	97,904
2023-08-04	4.79	4.79	4.76	4.76	50,640
2023-08-03	4.82	4.82	4.81	4.81	120,615
2023-08-02	4.86	4.86	4.77	4.81	258,616
2023-08-01	4.85	4.88	4.72	4.88	95,109
2023-07-31	4.89	4.90	4.89	4.90	94,942
2023-07-28	4.84	4.90	4.76	4.90	108,044
2023-07-27	4.71	4.80	4.71	4.80	120,095
2023-07-26	4.75	4.75	4.75	4.75	90,256
2023-07-25	4.72	4.74	4.60	4.74	551,521
2023-07-24	4.68	4.71	4.61	4.71	453,866
2023-07-21	4.81	4.86	4.81	4.86	453,006
2023-07-20	4.74	4.80	4.72	4.80	267,427
2023-07-19	4.70	4.77	4.70	4.74	211,082
2023-07-18	4.66	4.71	4.64	4.71	123,875
2023-07-17	4.71	4.71	4.65	4.65	213,750
2023-07-14	4.72	4.72	4.60	4.71	105,401
2023-07-13	4.63	4.72	4.63	4.72	334,514
2023-07-12	4.53	4.61	4.53	4.61	452,825
2023-07-11	4.48	4.51	4.37	4.51	248,099
2023-07-10	4.45	4.45	4.45	4.45	56,796
2023-07-07	4.43	4.49	4.42	4.49	197,376
2023-07-06	4.54	4.54	4.46	4.47	235,631
2023-07-05	4.56	4.56	4.55	4.55	286,257
2023-07-04	4.56	4.56	4.56	4.56	139,304
2023-07-03	4.54	4.56	4.54	4.56	151,433
2023-06-30	4.51	4.51	4.49	4.49	465,069
2023-06-29	4.51	4.51	4.51	4.51	941,874
2023-06-28	4.48	4.48	4.37	4.47	159,485
2023-06-27	4.42	4.46	4.38	4.45	118,712
2023-06-26	4.45	4.45	4.39	4.40	179,052
2023-06-23	4.43	4.43	4.43	4.43	114,873
2023-06-22	4.35	4.43	4.24	4.43	200,504
2023-06-21	4.48	4.48	4.43	4.43	452,764
2023-06-20	4.55	4.55	4.43	4.49	264,523
2023-06-19	4.62	4.62	4.60	4.60	155,788
2023-06-16	4.65	4.66	4.59	4.59	505,832
2023-06-15	4.69	4.69	4.58	4.65	244,815
2023-06-14	4.66	4.69	4.66	4.69	145,343
2023-06-13	4.65	4.67	4.65	4.67	275,042
2023-06-12	4.55	4.62	4.55	4.59	177,129
2023-06-09	4.56	4.56	4.45	4.56	269,802
2023-06-08	4.50	4.58	4.50	4.58	173,524
2023-06-07	4.54	4.54	4.47	4.47	198,840
2023-06-06	4.59	4.59	4.54	4.54	232,531
2023-06-05	4.59	4.60	4.59	4.60	81,474
2023-06-02	4.51	4.57	4.40	4.57	132,827
2023-06-01	4.41	4.45	4.41	4.45	68,194
2023-05-31	4.57	4.57	4.41	4.41	688,335
2023-05-30	4.58	4.58	4.58	4.58	60,757
2023-05-29	4.56	4.56	4.56	4.56	0
2023-05-26	4.51	4.57	4.50	4.56	120,982
2023-05-25	4.60	4.60	4.48	4.48	615,270
2023-05-24	4.85	4.85	4.57	4.57	720,571
2023-05-23	4.87	4.88	4.87	4.88	33,504
2023-05-22	4.87	4.87	4.86	4.86	87,003
2023-05-19	4.86	4.87	4.86	4.87	481,319
2023-05-18	4.83	4.87	4.83	4.87	537,995
2023-05-17	4.83	4.83	4.81	4.81	83,793
2023-05-16	4.85	4.85	4.82	4.82	92,370
2023-05-15	4.95	4.95	4.88	4.88	529,843
2023-05-12	4.81	4.91	4.77	4.91	338,812
2023-05-11	4.86	4.88	4.74	4.81	1,370,264
2023-05-10	4.89	4.90	4.89	4.90	91,526
2023-05-09	4.92	4.92	4.92	4.92	85,084
2023-05-08	4.89	4.89	4.89	4.89	0
2023-05-05	4.74	4.89	4.74	4.89	206,023
2023-05-04	4.73	4.74	4.73	4.74	63,122
2023-05-03	4.67	4.75	4.67	4.75	72,373
2023-05-02	4.73	4.76	4.69	4.69	98,399
2023-05-01	4.75	4.75	4.75	4.75	0
2023-04-28	4.66	4.75	4.61	4.75	297,611
2023-04-27	4.63	4.66	4.51	4.66	705,195
2023-04-26	4.58	4.61	4.54	4.61	131,027
2023-04-25	4.63	4.63	4.56	4.56	116,558
2023-04-24	4.68	4.68	4.66	4.66	171,903
2023-04-21	4.70	4.71	4.58	4.64	218,662
2023-04-20	4.81	4.81	4.62	4.62	577,894
2023-04-19	4.81	4.81	4.81	4.81	101,378
2023-04-18	4.74	4.83	4.74	4.83	424,948
2023-04-17	4.72	4.73	4.72	4.73	459,677
2023-04-14	4.70	4.77	4.70	4.77	351,102
2023-04-13	4.60	4.70	4.60	4.70	228,224
2023-04-12	4.57	4.67	4.57	4.67	116,396
2023-04-11	4.51	4.56	4.51	4.56	146,220
2023-04-10	4.52	4.52	4.52	4.52	0
2023-04-07	4.52	4.52	4.52	4.52	0
2023-04-06	4.50	4.52	4.50	4.52	306,153
2023-04-05	4.72	4.72	4.53	4.53	522,908
2023-04-04	4.64	4.71	4.52	4.71	544,236
2023-04-03	4.65	4.65	4.62	4.62	129,500
2023-03-31	4.56	4.63	4.56	4.63	125,938
2023-03-30	4.48	4.52	4.48	4.52	138,896
2023-03-29	4.42	4.42	4.41	4.41	86,146
2023-03-28	4.42	4.44	4.42	4.44	228,711
2023-03-27	4.45	4.45	4.34	4.39	109,520
2023-03-24	4.46	4.46	4.34	4.34	33,928
2023-03-23	4.47	4.49	4.43	4.43	104,891
2023-03-22	4.48	4.49	4.37	4.49	63,907
2023-03-21	4.52	4.52	4.40	4.51	165,212
2023-03-20	4.33	4.46	4.22	4.46	257,126
2023-03-17	4.52	4.52	4.41	4.43	147,908
2023-03-16	4.46	4.46	4.35	4.46	112,147
2023-03-15	4.59	4.59	4.48	4.59	242,843
2023-03-14	4.51	4.58	4.40	4.58	136,514
2023-03-13	4.73	4.74	4.47	4.53	230,702
2023-03-10	4.77	4.83	4.65	4.76	329,569
2023-03-09	4.95	4.96	4.88	4.88	159,073
2023-03-08	4.94	4.95	4.82	4.95	105,167
2023-03-07	4.99	4.99	4.99	4.99	472,706
2023-03-06	4.96	5.03	4.84	5.03	232,936
2023-03-03	4.93	4.93	4.81	4.93	281,859
2023-03-02	4.91	4.91	4.79	4.90	228,613
2023-03-01	4.94	4.94	4.82	4.91	382,922
2023-02-28	4.88	4.88	4.76	4.86	211,992
2023-02-27	4.82	4.89	4.70	4.89	212,979
2023-02-24	4.96	4.97	4.82	4.82	709,229
2023-02-23	4.98	5.03	4.86	4.96	1,514,286
2023-02-22	4.82	4.82	4.70	4.82	188,648
2023-02-21	4.90	4.90	4.77	4.81	167,212
2023-02-20	4.90	4.90	4.78	4.90	256,260
2023-02-17	4.93	4.93	4.81	4.86	298,972
2023-02-16	4.94	5.03	4.82	4.95	1,593,173
2023-02-15	4.71	4.82	4.56	4.76	592,754
2023-02-14	4.68	4.74	4.56	4.74	338,196
2023-02-13	4.61	4.68	4.49	4.68	245,873
2023-02-10	4.69	4.69	4.60	4.60	257,250
2023-02-09	4.69	4.71	4.57	4.71	133,680
2023-02-08	4.68	4.68	4.56	4.68	158,120
2023-02-07	4.77	4.77	4.65	4.69	328,633
2023-02-06	4.74	4.76	4.62	4.76	131,486
2023-02-03	4.77	4.81	4.65	4.81	429,252
2023-02-02	4.62	4.63	4.56	4.62	170,041
2023-02-01	4.59	4.66	4.48	4.66	147,227
2023-01-31	4.55	4.55	4.44	4.55	1,593,226
2023-01-30	4.57	4.57	4.46	4.57	265,718
2023-01-27	4.64	4.64	4.53	4.58	333,983
2023-01-26	4.58	4.58	4.58	4.58	89,143
2023-01-25	4.57	4.58	4.57	4.58	102,217
2023-01-24	4.60	4.60	4.60	4.60	68,932
2023-01-23	4.57	4.58	4.46	4.58	549,557
2023-01-20	4.62	4.63	4.49	4.49	358,488
2023-01-19	4.67	4.69	4.56	4.62	335,125
2023-01-18	4.67	4.79	4.55	4.71	268,599
2023-01-17	4.64	4.69	4.62	4.69	184,309
2023-01-16	4.62	4.62	4.50	4.62	234,775
2023-01-13	4.62	4.62	4.50	4.62	395,847
2023-01-12	4.59	4.65	4.47	4.65	300,416
2023-01-11	4.56	4.56	4.45	4.56	338,800
2023-01-10	4.64	4.64	4.52	4.56	172,012
2023-01-09	4.56	4.56	4.45	4.55	237,562
2023-01-06	4.44	4.52	4.33	4.52	351,112
2023-01-05	4.41	4.41	4.30	4.40	276,524
2023-01-04	4.28	4.41	4.17	4.41	356,577
2023-01-03	4.10	4.28	3.99	4.28	1,020,092
2023-01-02	4.04	4.04	4.04	4.04	0
2022-12-30	4.10	4.10	4.04	4.04	120,301
2022-12-29	4.07	4.07	4.06	4.06	235,602
2022-12-28	4.07	4.07	4.07	4.07	109,717
2022-12-27	4.08	4.08	4.08	4.08	0
2022-12-26	4.08	4.08	4.08	4.08	0
2022-12-23	4.05	4.08	4.02	4.08	60,613
2022-12-22	4.08	4.08	4.05	4.05	76,191
2022-12-21	4.02	4.02	3.92	4.02	72,717
2022-12-20	4.01	4.03	3.97	4.03	99,730
2022-12-19	4.01	4.01	3.91	4.01	45,922
2022-12-16	4.06	4.06	3.96	4.00	125,172
2022-12-15	4.15	4.15	4.06	4.06	184,637
2022-12-14	4.22	4.22	4.16	4.16	215,068
2022-12-13	4.00	4.20	4.00	4.20	2,029,064
2022-12-12	4.07	4.08	4.01	4.01	444,308
2022-12-09	4.10	4.10	4.10	4.10	729,945
2022-12-08	4.17	4.17	4.09	4.09	376,927
2022-12-07	4.15	4.15	4.05	4.15	393,874
2022-12-06	4.23	4.23	4.22	4.22	490,336
2022-12-05	4.27	4.27	4.17	4.21	323,801
2022-12-02	4.32	4.32	4.25	4.25	252,645
2022-12-01	4.27	4.36	4.17	4.36	214,923
2022-11-30	4.22	4.22	4.22	4.22	273,439
2022-11-29	4.23	4.24	4.13	4.24	168,786
2022-11-28	4.22	4.22	4.20	4.20	1,013,750
2022-11-25	4.21	4.21	4.18	4.18	120,350
2022-11-24	4.13	4.20	4.13	4.20	135,068
2022-11-23	4.17	4.17	4.06	4.10	226,122
2022-11-22	4.12	4.12	4.02	4.12	178,821
2022-11-21	4.15	4.18	4.05	4.11	144,153
2022-11-18	4.10	4.15	4.00	4.15	222,126
2022-11-17	4.14	4.16	4.04	4.10	233,373
2022-11-16	4.18	4.18	4.12	4.12	385,125
2022-11-15	4.18	4.20	4.14	4.20	338,486
2022-11-14	4.17	4.21	4.07	4.21	279,862
2022-11-11	4.20	4.20	4.09	4.19	208,413
2022-11-10	4.01	4.13	3.91	4.13	403,087
2022-11-09	4.04	4.04	3.98	4.04	409,693
2022-11-08	4.08	4.11	4.05	4.05	463,755
2022-11-07	4.04	4.06	3.94	4.06	651,165
2022-11-04	3.79	4.04	3.69	4.04	2,771,206
2022-11-03	3.74	3.74	3.64	3.70	524,167
2022-11-02	3.74	3.79	3.64	3.73	237,661
2022-11-01	3.83	3.83	3.68	3.68	716,445
2022-10-31	3.82	3.83	3.82	3.83	295,984
2022-10-28	3.78	3.78	3.69	3.78	167,169
2022-10-27	3.73	3.84	3.64	3.84	238,704
2022-10-26	3.73	3.75	3.64	3.75	358,171
2022-10-25	3.73	3.78	3.64	3.78	358,412
2022-10-24	3.54	3.68	3.54	3.68	591,565
2022-10-21	3.55	3.55	3.47	3.50	348,943
2022-10-20	3.57	3.62	3.48	3.62	93,043
2022-10-19	3.65	3.65	3.56	3.58	337,658
2022-10-18	3.66	3.66	3.57	3.66	298,294
2022-10-17	3.56	3.61	3.47	3.61	172,760
2022-10-14	3.57	3.57	3.48	3.57	346,873
2022-10-13	3.41	3.51	3.32	3.51	375,651
2022-10-12	3.40	3.41	3.31	3.41	941,023
2022-10-11	3.37	3.37	3.29	3.37	782,001
2022-10-10	3.34	3.45	3.26	3.40	1,290,682
2022-10-07	3.37	3.42	3.29	3.37	238,545
2022-10-06	3.39	3.46	3.39	3.40	507,126
2022-10-05	3.51	3.51	3.32	3.32	855,484
2022-10-04	3.40	3.48	3.40	3.48	188,235
2022-10-03	3.35	3.38	3.29	3.38	260,612
2022-09-30	3.29	3.33	3.28	3.33	390,487
2022-09-29	3.43	3.43	3.23	3.28	406,037
2022-09-28	3.47	3.47	3.37	3.42	269,091
2022-09-27	3.50	3.50	3.42	3.50	87,681
2022-09-26	3.46	3.51	3.38	3.50	35,955
2022-09-23	3.63	3.63	3.47	3.47	230,719
2022-09-22	3.68	3.73	3.59	3.61	1,375,242
2022-09-21	3.73	3.73	3.63	3.73	817,945
2022-09-20	3.75	3.79	3.75	3.79	73,739
2022-09-19	3.76	3.76	3.76	3.76	0
2022-09-16	3.71	3.76	3.62	3.76	172,294
2022-09-15	3.82	3.82	3.75	3.81	49,872
2022-09-14	3.80	3.80	3.71	3.75	67,118
2022-09-13	3.92	3.92	3.81	3.81	215,936
2022-09-12	3.84	3.92	3.75	3.92	91,223
2022-09-09	3.76	3.82	3.66	3.82	56,209
2022-09-08	3.79	3.79	3.69	3.73	143,739
2022-09-07	3.74	3.74	3.65	3.74	65,443
2022-09-06	3.62	3.74	3.53	3.74	174,683
2022-09-05	3.72	3.73	3.63	3.68	206,371
2022-09-02	3.77	3.83	3.68	3.83	107,023
2022-09-01	3.72	3.76	3.62	3.76	227,826
2022-08-31	3.76	3.78	3.67	3.78	423,083
2022-08-30	3.69	3.75	3.60	3.69	206,441
2022-08-29	3.76	3.76	3.76	3.76	0
2022-08-26	3.89	3.89	3.76	3.76	334,399
2022-08-25	3.91	3.91	3.81	3.85	126,155
2022-08-24	3.89	3.89	3.80	3.83	82,470
2022-08-23	3.88	3.93	3.78	3.93	142,085
2022-08-22	4.02	4.02	3.89	3.89	168,145
2022-08-19	4.08	4.08	3.98	4.02	345,107
2022-08-18	4.14	4.14	4.04	4.14	139,492
2022-08-17	4.29	4.29	4.16	4.16	398,432
2022-08-16	4.31	4.31	4.21	4.25	29,189
2022-08-15	4.30	4.30	4.30	4.30	0
2022-08-12	4.31	4.31	4.20	4.30	146,801
2022-08-11	4.40	4.40	4.26	4.26	236,613
2022-08-10	4.28	4.32	4.17	4.32	869,583
2022-08-09	4.42	4.43	4.23	4.23	695,002
2022-08-08	4.47	4.47	4.36	4.39	547,390
2022-08-05	4.41	4.47	4.30	4.40	1,287,015
2022-08-04	4.27	4.34	4.16	4.27	92,626
2022-08-03	4.10	4.21	4.08	4.21	92,560
2022-08-02	4.18	4.18	4.11	4.11	49,818
2022-08-01	4.22	4.22	4.11	4.21	75,022
2022-07-29	4.03	4.22	3.93	4.22	283,227
2022-07-28	3.97	4.06	3.97	3.99	161,382
2022-07-27	4.05	4.05	3.93	3.93	274,599
2022-07-26	4.15	4.15	4.04	4.04	225,175
2022-07-25	4.12	4.12	4.10	4.10	256,001
2022-07-22	4.10	4.16	4.00	4.16	30,552
2022-07-21	4.16	4.16	4.07	4.14	424,208
2022-07-20	4.24	4.25	4.11	4.17	361,431
2022-07-19	4.12	4.23	4.01	4.23	175,704
2022-07-18	4.06	4.17	3.96	4.17	232,504
2022-07-15	3.91	4.08	3.81	4.08	1,703,900
2022-07-14	3.97	3.98	3.86	3.86	160,884
2022-07-13	4.06	4.06	3.95	4.00	156,392
2022-07-12	4.06	4.06	4.00	4.06	18,749
2022-07-11	4.04	4.16	3.94	4.10	263,653
2022-07-08	3.97	4.20	3.87	4.14	167,104
2022-07-07	3.89	4.06	3.80	4.06	209,259
2022-07-06	3.85	3.85	3.76	3.85	67,678
2022-07-05	3.92	3.92	3.79	3.79	300,517
2022-07-04	3.94	3.94	3.84	3.88	80,831
2022-07-01	3.86	3.97	3.76	3.91	203,004
2022-06-30	4.01	4.01	3.84	3.90	146,400
2022-06-29	4.01	4.05	3.91	3.99	79,677
2022-06-28	4.07	4.13	3.97	4.06	120,139
2022-06-27	4.10	4.10	4.00	4.03	164,173
2022-06-24	4.03	4.09	3.93	4.09	106,301
2022-06-23	4.21	4.21	4.03	4.03	375,446
2022-06-22	4.23	4.23	4.10	4.23	141,181
2022-06-21	4.27	4.33	4.17	4.26	33,565
2022-06-20	4.22	4.22	4.11	4.22	97,697
2022-06-17	4.04	4.25	3.94	4.24	582,057
2022-06-16	4.22	4.22	4.05	4.05	156,874
2022-06-15	4.11	4.23	4.01	4.23	339,289
2022-06-14	4.11	4.11	3.98	4.04	844,086
2022-06-13	4.26	4.26	4.07	4.07	263,309
2022-06-10	4.45	4.45	4.30	4.36	253,146
2022-06-09	4.52	4.58	4.41	4.44	137,402
2022-06-08	4.63	4.63	4.53	4.53	112,008
2022-06-07	4.66	4.66	4.55	4.58	114,153
2022-06-06	4.60	4.66	4.48	4.66	111,998
2022-06-03	4.70	4.70	4.70	4.70	0
2022-06-02	4.70	4.70	4.70	4.70	0
2022-06-01	4.62	4.70	4.62	4.70	248,334
2022-05-31	4.66	4.66	4.55	4.64	69,661
2022-05-30	4.61	4.64	4.50	4.64	110,807
2022-05-27	4.58	4.60	4.58	4.60	171,209
2022-05-26	4.44	4.59	4.44	4.59	171,402
2022-05-25	4.45	4.46	4.34	4.39	232,954
2022-05-24	4.47	4.49	4.36	4.42	314,995
2022-05-23	4.45	4.46	4.34	4.46	498,004
2022-05-20	4.57	4.63	4.46	4.57	191,073
2022-05-19	4.53	4.53	4.42	4.49	212,397
2022-05-18	4.70	4.70	4.54	4.54	375,513
2022-05-17	4.73	4.73	4.61	4.72	154,609
2022-05-16	4.72	4.72	4.60	4.69	123,236
2022-05-13	4.63	4.72	4.63	4.72	116,225
2022-05-12	4.49	4.61	4.48	4.61	203,612
2022-05-11	4.57	4.62	4.46	4.55	269,926
2022-05-10	4.33	4.49	4.23	4.49	249,414
2022-05-09	4.42	4.43	4.31	4.31	177,914
2022-05-06	4.45	4.49	4.34	4.49	242,663
2022-05-05	4.64	4.68	4.48	4.48	178,443
2022-05-04	4.61	4.61	4.60	4.60	212,652
2022-05-03	4.66	4.66	4.59	4.59	192,718
2022-05-02	4.71	4.71	4.71	4.71	0
2022-04-29	4.74	4.78	4.62	4.71	144,085
2022-04-28	4.72	4.81	4.61	4.74	344,209
2022-04-27	4.62	4.70	4.50	4.63	97,341
2022-04-26	4.73	4.75	4.61	4.61	182,901
2022-04-25	4.70	4.72	4.59	4.72	71,366
2022-04-22	4.79	4.83	4.68	4.75	127,570
2022-04-21	4.72	5.01	4.60	4.86	670,099
2022-04-20	4.59	4.74	4.48	4.74	220,179
2022-04-19	4.54	4.57	4.42	4.57	189,293
2022-04-18	4.55	4.55	4.55	4.55	0
2022-04-15	4.55	4.55	4.55	4.55	0
2022-04-14	4.54	4.55	4.43	4.55	78,870
2022-04-13	4.45	4.54	4.41	4.54	174,998
2022-04-12	4.39	4.48	4.28	4.48	179,698
2022-04-11	4.42	4.42	4.31	4.39	315,365
2022-04-08	4.45	4.45	4.34	4.45	551,724
2022-04-07	4.58	4.58	4.43	4.43	352,793
2022-04-06	4.81	4.81	4.53	4.53	1,040,491
2022-04-05	4.99	5.01	4.79	4.79	764,623
2022-04-04	4.94	4.94	4.82	4.90	114,831
2022-04-01	4.95	4.97	4.83	4.97	207,330
2022-03-31	5.00	5.01	4.88	4.94	178,187
2022-03-30	4.98	4.98	4.85	4.96	251,413
2022-03-29	4.83	5.05	4.83	5.05	454,667
2022-03-28	4.83	4.83	4.71	4.76	120,051
2022-03-25	4.78	4.78	4.76	4.76	168,852
2022-03-24	4.82	4.83	4.70	4.76	957,084
2022-03-23	4.89	4.89	4.77	4.81	363,412
2022-03-22	4.78	4.85	4.66	4.85	126,628
2022-03-21	4.86	4.86	4.74	4.83	447,152
2022-03-18	4.86	4.86	4.73	4.77	1,037,503
2022-03-17	4.89	4.89	4.77	4.80	137,484
2022-03-16	4.73	4.88	4.61	4.88	253,530
2022-03-15	4.59	4.66	4.47	4.66	384,286
2022-03-14	4.61	4.70	4.61	4.70	195,279
2022-03-11	4.56	4.69	4.45	4.55	459,485
2022-03-10	4.70	4.70	4.45	4.59	586,602
2022-03-09	4.44	4.68	4.33	4.60	1,298,497
2022-03-08	4.27	4.40	4.17	4.32	572,149
2022-03-07	4.11	4.37	3.96	4.30	591,643
2022-03-04	4.58	4.58	4.40	4.40	401,322
2022-03-03	4.78	4.78	4.68	4.68	304,882
2022-03-02	4.60	4.78	4.49	4.71	858,583
2022-03-01	4.91	4.95	4.66	4.66	1,099,976
2022-02-28	5.05	5.05	4.77	4.91	1,185,170
2022-02-25	5.14	5.14	4.92	5.14	1,276,953
2022-02-24	5.48	5.48	5.08	5.08	1,044,865
2022-02-23	5.72	5.72	5.58	5.67	89,951
2022-02-22	5.46	5.66	5.32	5.66	270,302
2022-02-21	5.76	5.84	5.62	5.66	35,131
2022-02-18	5.89	5.92	5.75	5.83	48,556
2022-02-17	5.87	5.98	5.87	5.89	560,357
2022-02-16	6.00	6.02	5.85	5.93	29,636
2022-02-15	5.81	6.03	5.67	6.03	106,217
2022-02-14	5.89	5.89	5.74	5.82	31,947
2022-02-11	6.15	6.16	6.00	6.07	31,614
2022-02-10	6.15	6.22	6.13	6.22	523,985
2022-02-09	6.16	6.28	6.01	6.18	24,270
2022-02-08	6.06	6.14	5.91	6.08	0
2022-02-07	6.05	6.08	6.05	6.08	39,048
2022-02-04	6.30	6.30	6.08	6.08	228,727
2022-02-03	6.26	6.27	6.11	6.27	6,689
2022-02-02	6.32	6.32	6.16	6.32	2,336
2022-02-01	6.26	6.26	6.25	6.25	31,691
2022-01-31	6.20	6.21	6.05	6.21	42,016
2022-01-28	6.23	6.24	6.08	6.15	151,613
2022-01-27	6.12	6.27	6.10	6.27	283,663
2022-01-26	6.20	6.20	6.05	6.20	70,285
2022-01-25	6.17	6.19	6.01	6.19	35,722
2022-01-24	6.40	6.40	6.12	6.12	74,670
2022-01-21	6.44	6.44	6.28	6.40	132,992
2022-01-20	6.55	6.59	6.39	6.49	165,836
2022-01-19	6.58	6.58	6.41	6.56	76,706
2022-01-18	6.62	6.62	6.45	6.59	132,429
2022-01-17	6.69	6.72	6.52	6.72	376,792
2022-01-14	6.57	6.73	6.41	6.73	182,745
2022-01-13	6.57	6.61	6.40	6.61	133,323
2022-01-12	6.59	6.64	6.43	6.64	170,998
2022-01-11	6.54	6.54	6.37	6.54	222,526
2022-01-10	6.43	6.55	6.27	6.55	307,358
2022-01-07	6.41	6.46	6.41	6.46	133,288
2022-01-06	6.42	6.43	6.26	6.43	334,689
2022-01-05	6.30	6.41	6.15	6.41	1,012,075
2022-01-04	6.17	6.17	6.02	6.17	134,533
2022-01-03	6.10	6.10	6.10	6.10	0
2021-12-31	6.10	6.10	6.10	6.10	0
2021-12-30	6.10	6.10	6.10	6.10	73,567
2021-12-29	6.08	6.08	5.93	6.08	48,726
2021-12-28	6.06	6.06	6.06	6.06	0
2021-12-27	6.06	6.06	6.06	6.06	0
2021-12-24	6.06	6.06	6.06	6.06	0
2021-12-23	5.99	6.06	5.84	6.06	272,143
2021-12-22	5.95	5.96	5.95	5.96	50,677
2021-12-21	5.90	5.94	5.75	5.94	637,273
2021-12-20	5.89	5.90	5.74	5.90	209,796
2021-12-17	5.98	5.98	5.83	5.97	200,534
2021-12-16	5.95	6.05	5.95	6.04	250,089
2021-12-15	5.98	5.98	5.83	5.95	113,304
2021-12-14	5.94	5.98	5.80	5.98	130,493
2021-12-13	6.02	6.02	5.87	6.00	64,154
2021-12-10	5.94	6.01	5.79	6.01	80,561
2021-12-09	5.96	5.96	5.81	5.94	254,349
2021-12-08	5.92	5.92	5.77	5.92	117,713
2021-12-07	5.87	5.95	5.72	5.92	276,657
2021-12-06	5.55	5.67	5.55	5.67	65,013
2021-12-03	5.59	5.59	5.54	5.54	31,931
2021-12-02	5.54	5.54	5.40	5.52	30,551
2021-12-01	5.47	5.58	5.33	5.58	27,662
2021-11-30	5.36	5.41	5.22	5.41	70,849
2021-11-29	5.52	5.52	5.38	5.40	148,186
2021-11-26	5.61	5.61	5.47	5.48	789,961
2021-11-25	5.86	5.86	5.72	5.76	442,804
2021-11-24	5.80	5.80	5.65	5.80	105,951
2021-11-23	5.82	5.85	5.67	5.85	809,077
2021-11-22	5.76	5.89	5.62	5.89	71,892
2021-11-19	5.81	5.81	5.66	5.77	1,335,948
2021-11-18	5.82	5.85	5.67	5.85	82,940
2021-11-17	5.83	5.86	5.69	5.86	71,583
2021-11-16	5.76	5.79	5.61	5.79	55,978
2021-11-15	5.78	5.78	5.64	5.77	86,930
2021-11-12	5.64	5.81	5.50	5.76	512,441
2021-11-11	5.52	5.61	5.38	5.52	39,561
2021-11-10	5.50	5.52	5.37	5.52	1,135,614
2021-11-09	5.52	5.53	5.38	5.53	53,222
2021-11-08	5.58	5.60	5.44	5.60	15,145
2021-11-05	5.45	5.53	5.45	5.53	304,762
2021-11-04	5.40	5.43	5.26	5.43	3,422
2021-11-03	5.30	5.32	5.16	5.32	11,146
2021-11-02	5.32	5.33	5.32	5.33	18,640
2021-11-01	5.30	5.35	5.17	5.35	55,440
2021-10-29	5.33	5.33	5.19	5.31	257,263
2021-10-28	5.31	5.33	5.31	5.33	15,472
2021-10-27	5.30	5.38	5.17	5.38	157,409
2021-10-26	5.20	5.29	5.07	5.29	329,863
2021-10-25	5.11	5.14	4.98	5.14	27,888
2021-10-22	5.09	5.09	4.96	5.08	347,222
2021-10-21	5.07	5.07	4.98	5.05	74,586
2021-10-20	5.00	5.07	4.88	5.07	103,546
2021-10-19	5.05	5.05	4.92	5.02	123,694
2021-10-18	5.06	5.07	4.94	5.07	46,863
2021-10-15	5.07	5.07	4.94	5.07	58,147
2021-10-14	5.06	5.06	4.94	5.05	17,000
2021-10-13	5.05	5.05	4.92	5.02	308,642
2021-10-12	4.97	5.04	4.85	5.04	26,167
2021-10-11	5.03	5.03	4.91	5.02	85,641
2021-10-08	5.00	5.00	4.88	4.98	15,283
2021-10-07	4.93	4.94	4.81	4.94	21,810
2021-10-06	4.99	4.99	4.89	4.89	54,982
2021-10-05	5.01	5.01	4.89	4.99	115,065
2021-10-04	5.09	5.09	4.96	5.06	258,405
2021-10-01	5.03	5.08	4.90	5.08	83,354
2021-09-30	5.13	5.13	5.00	5.05	39,208
2021-09-29	5.12	5.12	5.11	5.11	20,211
2021-09-28	5.24	5.24	5.11	5.14	70,631
2021-09-27	5.28	5.29	5.14	5.29	49,308
2021-09-24	5.17	5.20	5.04	5.20	95,250
2021-09-23	5.21	5.21	5.08	5.21	12,328
2021-09-22	5.12	5.17	5.00	5.17	41,070
2021-09-21	5.10	5.11	4.97	5.11	14,380
2021-09-20	5.12	5.12	5.00	5.10	63,661
2021-09-17	5.21	5.22	5.08	5.22	60,626
2021-09-16	5.17	5.26	5.04	5.18	195,280
2021-09-15	5.23	5.23	5.10	5.12	40,209
2021-09-14	5.27	5.28	5.14	5.20	156,740
2021-09-13	5.17	5.28	5.04	5.28	535,823
2021-09-10	5.18	5.18	5.05	5.15	27,442
2021-09-09	5.10	5.14	4.97	5.14	20,523
2021-09-08	5.18	5.18	5.05	5.18	366,417
2021-09-07	5.18	5.18	5.05	5.15	387,055
2021-09-06	5.13	5.14	5.00	5.14	10,002
2021-09-03	5.18	5.18	5.05	5.16	23,252
2021-09-02	5.15	5.15	5.15	5.15	27,986
2021-09-01	5.12	5.12	4.99	5.12	54,115
2021-08-31	5.18	5.18	5.05	5.10	23,094
2021-08-30	5.15	5.15	5.15	5.15	0
2021-08-27	5.15	5.15	5.15	5.15	39,492
2021-08-26	5.15	5.15	5.03	5.11	393,927
2021-08-25	5.17	5.17	5.04	5.17	48,351
2021-08-24	5.20	5.20	5.18	5.18	39,732
2021-08-23	5.24	5.24	5.11	5.14	87,122
2021-08-20	5.21	5.21	5.08	5.20	98,597
2021-08-19	5.33	5.33	5.19	5.28	144,056
2021-08-18	5.34	5.34	5.21	5.32	101,079
2021-08-17	5.41	5.41	5.27	5.31	192,090
2021-08-16	5.43	5.43	5.29	5.42	60,982
2021-08-13	5.44	5.44	5.31	5.44	84,157
2021-08-12	5.44	5.44	5.31	5.43	48,367
2021-08-11	5.42	5.42	5.28	5.40	96,180
2021-08-10	5.42	5.47	5.29	5.47	137,318
2021-08-09	5.47	5.47	5.33	5.39	671,791
2021-08-06	5.20	5.36	5.07	5.36	1,374,628
2021-08-05	5.10	5.10	5.05	5.05	204,071
2021-08-04	5.08	5.08	5.07	5.07	282,630
2021-08-03	5.12	5.14	4.99	5.07	291,368
2021-08-02	5.11	5.15	4.99	5.15	48,075
2021-07-30	5.09	5.11	4.96	5.11	422,621
2021-07-29	5.08	5.15	5.07	5.15	596,669
2021-07-28	5.01	5.09	4.88	5.09	1,442,101
2021-07-27	5.08	5.08	4.96	4.98	451,672
2021-07-26	5.03	5.07	4.91	5.07	80,566
2021-07-23	4.99	5.02	4.86	5.02	104,496
2021-07-22	5.02	5.02	4.90	5.00	47,166
2021-07-21	4.84	5.01	4.72	5.01	197,577
2021-07-20	4.76	4.78	4.64	4.78	139,069
2021-07-19	4.86	4.86	4.74	4.74	156,574
2021-07-16	4.88	4.94	4.76	4.94	2,107,754
2021-07-15	4.92	4.92	4.80	4.88	48,475
2021-07-14	4.93	4.93	4.81	4.93	29,071
2021-07-13	4.92	4.93	4.80	4.93	66,307
2021-07-12	4.93	4.94	4.81	4.94	99,478
2021-07-09	4.89	4.92	4.77	4.92	70,605
2021-07-08	4.94	4.94	4.82	4.86	87,798
2021-07-07	4.93	4.99	4.81	4.99	96,343
2021-07-06	5.02	5.02	4.89	4.98	103,975
2021-07-05	4.92	5.00	4.80	5.00	64,060
2021-07-02	4.95	4.96	4.83	4.96	67,265
2021-07-01	4.94	4.94	4.82	4.92	129,666
2021-06-30	5.00	5.00	4.88	4.91	113,914
2021-06-29	4.95	4.95	4.82	4.94	1,534,821
2021-06-28	5.06	5.06	4.93	4.99	401,835
2021-06-25	5.00	5.01	5.00	5.01	170,176
2021-06-24	4.92	4.98	4.79	4.98	1,229,604
2021-06-23	5.13	5.13	5.00	5.05	374,644
2021-06-22	5.11	5.11	4.98	5.11	108,936
2021-06-21	4.97	5.12	4.85	5.12	68,299
2021-06-18	5.18	5.18	5.05	5.06	69,267
2021-06-17	5.14	5.15	5.02	5.15	25,122
2021-06-16	5.15	5.16	5.03	5.16	1,387,987
2021-06-15	5.12	5.14	5.12	5.14	118,546
2021-06-14	5.17	5.17	5.17	5.17	33,783
2021-06-11	5.14	5.19	5.14	5.19	280,643
2021-06-10	5.16	5.16	5.03	5.15	54,330
2021-06-09	5.17	5.17	5.04	5.17	50,063
2021-06-08	5.17	5.19	5.04	5.19	124,448
2021-06-07	5.11	5.19	4.98	5.19	159,210
2021-06-04	5.10	5.12	5.10	5.12	340,823
2021-06-03	4.96	5.05	4.84	5.05	167,176
2021-06-02	4.91	4.94	4.79	4.94	42,779
2021-06-01	4.86	4.88	4.86	4.88	61,872
2021-05-31	4.86	4.86	4.86	4.86	0
2021-05-28	4.87	4.87	4.75	4.86	53,337
2021-05-27	4.72	4.88	4.61	4.88	160,263
2021-05-26	4.76	4.77	4.76	4.77	45,196
2021-05-25	4.72	4.74	4.72	4.74	39,348
2021-05-24	4.70	4.70	4.58	4.69	129,149
2021-05-21	4.70	4.70	4.59	4.70	61,645
2021-05-20	4.69	4.70	4.57	4.62	48,527
2021-05-19	4.71	4.71	4.59	4.63	176,305
2021-05-18	4.73	4.73	4.61	4.72	30,152
2021-05-17	4.71	4.72	4.59	4.72	43,402
2021-05-14	4.75	4.75	4.63	4.66	134,177
2021-05-13	4.63	4.73	4.52	4.73	312,412
2021-05-12	4.61	4.61	4.44	4.55	284,301
2021-05-11	4.63	4.64	4.40	4.57	60,392
2021-05-10	4.68	4.69	4.56	4.69	103,644
2021-05-07	4.65	4.65	4.41	4.63	48,059
2021-05-06	4.63	4.63	4.51	4.55	386,089
2021-05-05	4.63	4.64	4.52	4.63	124,356
2021-05-04	4.74	4.74	4.60	4.60	90,105
2021-05-03	4.70	4.70	4.70	4.70	0
2021-04-30	4.72	4.72	4.60	4.70	165,598
2021-04-29	4.82	4.82	4.54	4.66	242,951
2021-04-28	4.95	4.95	4.79	4.79	892,252
2021-04-27	5.01	5.01	4.89	4.89	189,564
2021-04-26	5.01	5.03	4.89	5.03	71,960
2021-04-23	4.93	5.01	4.69	5.01	61,212
2021-04-22	4.94	4.94	4.81	4.92	3,080
2021-04-21	4.84	4.86	4.72	4.86	119,416
2021-04-20	4.97	4.97	4.84	4.88	101,685
2021-04-19	5.02	5.02	4.89	5.02	64,491
2021-04-16	4.94	5.00	4.82	5.00	195,267
2021-04-15	4.93	4.94	4.69	4.94	102,687
2021-04-14	4.94	4.94	4.81	4.94	29,471
2021-04-13	4.95	4.95	4.83	4.94	52,236
2021-04-12	4.92	4.94	4.67	4.94	46,263
2021-04-09	5.01	5.04	4.89	4.97	52,626
2021-04-08	5.08	5.08	4.83	4.99	222,753
2021-04-07	5.03	5.10	4.78	5.02	138,788
2021-04-06	5.01	5.06	4.88	5.06	258,072
2021-04-05	5.02	5.02	5.02	5.02	0
2021-04-02	5.02	5.02	5.02	5.02	0
2021-04-01	5.00	5.02	4.75	5.02	766,576
2021-03-31	5.19	5.30	4.94	5.05	679,427
2021-03-30	5.04	5.14	4.91	5.14	224,333
2021-03-29	4.97	4.99	4.72	4.99	141,332
2021-03-26	5.04	5.05	4.79	5.02	265,639
2021-03-25	4.95	5.00	4.83	5.00	253,619
2021-03-24	4.92	4.96	4.67	4.96	46,174
2021-03-23	4.96	4.96	4.84	4.94	722,845
2021-03-22	5.06	5.06	4.81	4.98	258,108
2021-03-19	4.97	5.09	4.85	5.09	354,561
2021-03-18	5.01	5.08	4.89	5.08	466,181
2021-03-17	4.92	4.99	4.68	4.99	254,663
2021-03-16	4.98	5.01	4.86	4.93	237,793
2021-03-15	4.92	5.00	4.80	4.93	392,895
2021-03-12	4.91	4.93	4.79	4.85	259,634
2021-03-11	5.01	5.16	4.85	4.93	1,820,262
2021-03-10	4.94	4.99	4.69	4.92	216,499
2021-03-09	4.94	4.94	4.81	4.90	277,179
2021-03-08	4.78	4.93	4.67	4.93	233,125
2021-03-05	4.80	4.80	4.68	4.79	294,839
2021-03-04	4.84	4.88	4.72	4.88	213,446
2021-03-03	4.88	4.88	4.63	4.88	172,582
2021-03-02	4.84	4.84	4.72	4.83	134,186
2021-03-01	4.81	4.84	4.57	4.77	261,821
2021-02-26	4.72	4.77	4.60	4.77	241,316
2021-02-25	4.84	4.84	4.72	4.83	380,123
2021-02-24	4.78	4.86	4.66	4.86	358,193
2021-02-23	4.88	4.88	4.64	4.80	530,177
2021-02-22	4.66	4.88	4.54	4.88	333,569
2021-02-19	4.59	4.68	4.47	4.68	302,480
2021-02-18	4.64	4.64	4.52	4.64	108,907
2021-02-17	4.70	4.74	4.58	4.66	199,420
2021-02-16	4.77	4.79	4.65	4.72	144,387
2021-02-15	4.75	4.78	4.63	4.71	276,786
2021-02-12	4.69	4.69	4.57	4.69	105,340
2021-02-11	4.69	4.69	4.57	4.68	499,970
2021-02-10	4.71	4.72	4.60	4.72	159,369
2021-02-09	4.73	4.76	4.61	4.68	315,218
2021-02-08	4.64	4.78	4.52	4.78	480,454
2021-02-05	4.58	4.63	4.47	4.63	958,399
2021-02-04	4.43	4.69	4.20	4.62	1,658,966
2021-02-03	4.43	4.49	4.32	4.42	151,481
2021-02-02	4.30	4.39	4.19	4.39	256,455
2021-02-01	4.33	4.33	4.11	4.25	278,820
2021-01-29	4.23	4.33	4.12	4.32	169,820
2021-01-28	4.25	4.27	4.15	4.27	183,609
2021-01-27	4.32	4.47	4.21	4.33	683,398
2021-01-26	4.23	4.33	4.02	4.33	96,299
2021-01-25	4.34	4.39	4.12	4.20	260,192
2021-01-22	4.42	4.42	4.31	4.32	163,185
2021-01-21	4.52	4.52	4.40	4.46	206,780
2021-01-20	4.40	4.50	4.29	4.50	369,783
2021-01-19	4.44	4.44	4.33	4.43	93,588
2021-01-18	4.32	4.38	4.11	4.38	152,971
2021-01-15	4.44	4.45	4.32	4.32	175,610
2021-01-14	4.49	4.55	4.38	4.48	132,367
2021-01-13	4.52	4.52	4.41	4.51	155,320
2021-01-12	4.42	4.53	4.20	4.53	312,211
2021-01-11	4.43	4.43	4.21	4.42	82,651
2021-01-08	4.45	4.45	4.34	4.43	475,315
2021-01-07	4.33	4.39	4.22	4.39	942,955
2021-01-06	4.33	4.35	4.18	4.29	289,601
2021-01-05	4.29	4.31	4.18	4.24	580,139
2021-01-04	4.46	4.49	4.24	4.35	218,565
2021-01-01	4.45	4.45	4.45	4.45	0
2020-12-31	4.45	4.45	4.45	4.45	0
2020-12-30	4.46	4.46	4.35	4.46	133,580
2020-12-29	4.52	4.52	4.29	4.45	388,077
2020-12-28	4.41	4.41	4.41	4.41	0
2020-12-25	4.41	4.41	4.41	4.41	0
2020-12-24	4.41	4.41	4.41	4.41	0
2020-12-23	4.38	4.40	4.27	4.40	234,961
2020-12-22	4.35	4.35	4.13	4.34	481,131
2020-12-21	4.29	4.29	4.12	4.28	827,525
2020-12-18	4.66	4.66	4.31	4.42	3,480,925
2020-12-17	4.54	4.70	4.31	4.70	1,327,709
2020-12-16	4.45	4.50	4.33	4.50	667,131
2020-12-15	4.42	4.42	4.20	4.40	5,808,313
2020-12-14	4.42	4.50	4.31	4.50	380,081
2020-12-11	4.41	4.46	4.30	4.46	559,526
2020-12-10	4.57	4.57	4.34	4.43	461,122
2020-12-09	4.55	4.63	4.33	4.56	646,338
2020-12-08	4.42	4.49	4.20	4.49	177,545
2020-12-07	4.50	4.54	4.39	4.47	231,463
2020-12-04	4.43	4.49	4.21	4.49	626,433
2020-12-03	4.40	4.40	4.18	4.40	203,715
2020-12-02	4.46	4.47	4.35	4.39	575,070
2020-12-01	4.53	4.58	4.42	4.51	712,080
2020-11-30	4.34	4.49	4.13	4.49	5,257,217
2020-11-27	4.41	4.42	4.19	4.42	599,864
2020-11-26	4.34	4.42	4.12	4.42	657,170
2020-11-25	4.29	4.31	4.19	4.31	823,844
2020-11-24	4.20	4.24	4.10	4.24	686,541
2020-11-23	4.23	4.24	4.02	4.17	550,251
2020-11-20	4.20	4.22	4.09	4.22	302,483
2020-11-19	4.26	4.26	4.15	4.26	240,010
2020-11-18	4.24	4.30	4.03	4.30	498,373
2020-11-17	4.21	4.25	4.00	4.25	401,851
2020-11-16	4.23	4.30	4.02	4.18	834,603
2020-11-13	3.99	4.12	3.89	4.12	1,000,899
2020-11-12	4.17	4.17	3.96	4.01	1,796,577
2020-11-11	4.23	4.40	4.11	4.29	630,983
2020-11-10	4.18	4.22	4.05	4.22	497,030
2020-11-09	3.75	4.20	3.66	4.20	1,101,128
2020-11-06	3.70	3.77	3.60	3.72	351,883
2020-11-05	3.76	3.76	3.57	3.73	874,619
2020-11-04	3.77	3.77	3.67	3.70	905,047
2020-11-03	3.66	3.85	3.57	3.85	456,145
2020-11-02	3.57	3.70	3.45	3.64	380,513
2020-10-30	3.41	3.60	3.24	3.60	845,910
2020-10-29	3.52	3.52	3.38	3.43	920,904
2020-10-28	3.73	3.74	3.48	3.51	1,214,458
2020-10-27	3.97	3.97	3.71	3.80	1,524,170
2020-10-26	4.03	4.08	3.83	3.96	780,787
2020-10-23	3.83	4.07	3.64	4.06	2,654,378
2020-10-22	3.67	3.77	3.58	3.77	537,232
2020-10-21	3.86	3.86	3.69	3.69	484,968
2020-10-20	3.69	3.80	3.60	3.80	734,256
2020-10-16	3.70	3.70	3.51	3.70	411,976
2020-10-15	3.79	3.79	3.60	3.64	827,022
2020-10-14	3.85	3.85	3.75	3.85	257,085
2020-10-13	3.89	3.89	3.79	3.86	189,056
2020-10-12	3.88	3.88	3.69	3.87	823,325
2020-10-09	3.97	3.97	3.87	3.88	434,762
2020-10-08	3.92	4.04	3.82	3.98	1,809,522
2020-10-07	3.86	3.86	3.76	3.78	109,366
2020-10-06	3.63	3.84	3.54	3.84	625,064
2020-10-05	3.57	3.63	3.48	3.63	33,716
2020-10-02	3.56	3.56	3.47	3.50	163,517
2020-10-01	3.66	3.69	3.48	3.57	499,802
2020-09-30	3.68	3.68	3.59	3.68	131,371
2020-09-29	3.76	3.76	3.66	3.73	184,408
2020-09-28	3.69	3.74	3.60	3.74	138,363
2020-09-25	3.74	3.74	3.52	3.61	36,357
2020-09-24	3.79	3.79	3.60	3.73	2,408,166
2020-09-23	3.79	3.84	3.69	3.84	1,173,645
2020-09-22	3.81	3.81	3.62	3.80	131,353
2020-09-21	3.90	3.90	3.71	3.78	493,768
2020-09-18	3.94	3.95	3.84	3.95	389,294
2020-09-17	3.79	3.96	3.60	3.96	499,319
2020-09-16	3.86	3.86	3.77	3.86	1,025,214
2020-09-15	3.87	3.87	3.77	3.87	1,571,793
2020-09-14	3.93	3.93	3.83	3.86	178,672
2020-09-11	3.89	3.89	3.79	3.87	654,209
2020-09-10	3.85	3.92	3.66	3.86	255,732
2020-09-09	3.79	3.86	3.69	3.86	319,213
2020-09-08	3.81	3.92	3.62	3.79	1,851,998
2020-09-07	3.75	3.75	3.56	3.70	191,461
2020-09-04	3.65	3.76	3.46	3.70	457,852
2020-09-03	3.62	3.72	3.44	3.67	227,855
2020-09-02	3.59	3.66	3.42	3.61	192,490
2020-09-01	3.62	3.62	3.51	3.56	447,841
2020-08-28	3.72	3.72	3.62	3.66	144,783
2020-08-27	3.68	3.72	3.50	3.72	72,380
2020-08-26	3.68	3.68	3.49	3.66	52,818
2020-08-25	3.70	3.73	3.61	3.67	217,638
2020-08-24	3.60	3.68	3.51	3.68	137,123
2020-08-21	3.67	3.67	3.48	3.56	223,603
2020-08-20	3.75	3.75	3.64	3.64	344,051
2020-08-19	3.73	3.73	3.63	3.73	199,747
2020-08-18	3.70	3.75	3.61	3.75	508,435
2020-08-17	3.73	3.74	3.59	3.68	108,780
2020-08-14	3.73	3.73	3.61	3.70	236,847
2020-08-13	3.73	3.75	3.63	3.75	245,881
2020-08-12	3.70	3.74	3.61	3.74	461,635
2020-08-11	3.54	3.70	3.45	3.70	307,826
2020-08-10	3.43	3.47	3.34	3.47	305,406
2020-08-07	3.51	3.51	3.34	3.39	894,733
2020-08-06	3.58	3.61	3.40	3.56	1,252,255
2020-08-05	3.60	3.69	3.42	3.64	182,434
2020-08-04	3.48	3.62	3.40	3.62	273,388
2020-08-03	3.40	3.43	3.31	3.43	347,541
2020-07-31	3.47	3.47	3.38	3.39	257,937
2020-07-30	3.61	3.61	3.45	3.59	262,988
2020-07-29	3.65	3.65	3.54	3.59	350,962
2020-07-28	3.64	3.66	3.55	3.66	133,029
2020-07-27	3.64	3.64	3.55	3.63	211,849
2020-07-24	3.73	3.73	3.55	3.67	336,345
2020-07-23	3.80	3.80	3.61	3.78	204,984
2020-07-22	3.89	3.89	3.70	3.77	209,942
2020-07-21	3.79	3.92	3.70	3.86	482,968
2020-07-20	3.78	3.78	3.67	3.80	442,161
2020-07-17	3.80	3.80	3.71	3.80	102,072
2020-07-16	3.81	3.84	3.62	3.83	149,359
2020-07-15	3.75	3.86	3.66	3.86	678,092
2020-07-14	3.77	3.77	3.58	3.70	152,285
2020-07-13	3.76	3.83	3.57	3.77	115,744
2020-07-10	3.65	3.66	3.47	3.66	238,863
2020-07-09	3.78	3.78	3.65	3.65	102,682
2020-07-08	3.80	3.80	3.71	3.74	69,007
2020-07-07	3.77	3.81	3.68	3.81	93,690
2020-07-06	3.79	3.81	3.60	3.81	256,625
2020-07-03	3.85	3.87	3.69	3.69	251,045
2020-07-02	3.71	3.82	3.53	3.82	246,893
2020-07-01	3.77	3.77	3.59	3.71	352,133
2020-06-30	3.90	3.90	3.75	3.88	315,827
2020-06-29	3.84	3.88	3.65	3.83	73,514
2020-06-26	3.87	3.89	3.68	3.81	70,926
2020-06-25	3.83	3.83	3.74	3.86	75,205
2020-06-24	3.98	3.98	3.78	3.99	160,020
2020-06-23	3.94	4.00	3.74	3.99	220,949
2020-06-22	3.84	3.94	3.65	3.94	140,006
2020-06-19	3.96	3.98	3.86	3.93	135,820
2020-06-18	4.04	4.04	3.84	3.93	128,394
2020-06-17	3.97	4.04	3.77	3.99	131,093
2020-06-16	3.99	4.05	3.90	3.99	184,013
2020-06-15	3.80	3.94	3.61	3.94	183,960
2020-06-12	3.83	3.95	3.74	3.89	193,368
2020-06-11	4.10	4.10	3.84	3.87	556,466
2020-06-10	4.25	4.30	4.14	4.17	89,097
2020-06-09	4.39	4.39	4.22	4.22	147,841
2020-06-08	4.38	4.47	4.27	4.41	240,885
2020-06-05	4.24	4.46	4.13	4.46	226,262
2020-06-04	4.17	4.22	4.06	4.22	130,807
2020-06-03	4.13	4.21	3.92	4.21	632,975
2020-06-02	4.06	4.16	3.96	4.10	301,071
2020-06-01	4.07	4.07	3.86	4.03	314,053
2020-05-29	4.08	4.08	3.88	4.13	537,233
2020-05-28	3.88	4.13	3.79	4.13	401,448
2020-05-27	3.71	3.98	3.52	3.71	634,427
2020-05-26	3.63	3.71	3.54	3.71	543,071
2020-05-22	3.55	3.58	3.38	3.58	149,748
2020-05-21	3.48	3.64	3.30	3.58	703,584
2020-05-20	3.44	3.52	3.36	3.52	136,792
2020-05-19	3.67	3.67	3.44	3.44	574,052
2020-05-18	3.66	3.66	3.48	3.65	270,075
2020-05-15	3.63	3.63	3.54	3.62	83,352
2020-05-14	3.57	3.68	3.48	3.57	280,470
2020-05-13	3.63	3.67	3.54	3.61	437,845
2020-05-12	3.62	3.68	3.53	3.62	123,480
2020-05-11	3.69	3.69	3.58	3.58	713,725
2020-05-07	3.70	3.70	3.61	3.70	275,036
2020-05-06	3.52	3.73	3.35	3.73	1,104,307
2020-05-05	3.58	3.58	3.49	3.52	118,048
2020-05-04	3.49	3.58	3.41	3.52	134,194
2020-05-01	3.57	3.57	3.57	3.57	0
2020-04-30	3.55	3.71	3.47	3.51	748,533
2020-04-29	3.41	3.51	3.24	3.51	223,882
2020-04-28	3.41	3.46	3.24	3.38	251,644
2020-04-27	3.43	3.43	3.26	3.38	302,070
2020-04-24	3.27	3.35	3.10	3.35	184,281
2020-04-23	3.29	3.29	3.12	3.28	97,421
2020-04-22	3.36	3.37	3.23	3.35	281,566
2020-04-21	3.35	3.35	3.19	3.35	121,741
2020-04-20	3.37	3.38	3.29	3.37	222,358
2020-04-17	3.35	3.38	3.18	3.28	190,760
2020-04-16	3.21	3.25	3.13	3.25	185,935
2020-04-15	3.34	3.35	3.11	3.14	251,886
2020-04-14	3.47	3.47	3.30	3.40	190,639
2020-04-10	3.40	3.40	3.40	3.40	0
2020-04-09	3.40	3.46	3.23	3.40	697,753
2020-04-08	3.21	3.33	3.05	3.33	469,343
2020-04-07	3.27	3.36	3.11	3.21	452,361
2020-04-06	3.19	3.21	3.03	3.14	317,162
2020-04-03	3.16	3.16	3.01	3.19	64,761
2020-04-03	3.16	3.16	3.01	3.14	219,807
2020-04-02	3.12	3.19	3.19	3.19	902,691
2020-04-02	3.12	3.23	3.04	3.06	816,644
2020-04-01	3.30	3.06	3.06	3.06	1,610,662
2020-04-01	3.30	3.40	3.03	3.26	1,437,813
2020-03-31	3.37	3.37	3.26	3.26	611,731
2020-03-31	3.37	3.37	3.26	3.28	480,598
2020-03-30	3.36	3.36	3.24	3.28	64,909
2020-03-30	3.36	3.36	3.24	3.31	56,509
2020-03-28	3.35	3.35	3.31	3.31	0
2020-03-27	3.35	3.39	3.18	3.33	175,067
2020-03-26	3.41	3.44	3.24	3.44	324,596
2020-03-25	3.61	3.71	3.41	3.52	338,782
2020-03-24	3.58	3.58	3.49	3.50	387,538
2020-03-23	3.47	3.51	3.38	3.60	87,146
2020-03-20	3.86	3.90	3.58	3.81	456,030
2020-03-19	3.68	3.86	3.59	3.60	114,270
2020-03-18	3.28	3.46	3.20	3.41	74,082
2020-03-17	3.31	3.41	3.12	3.21	206,643
2020-03-16	3.31	3.37	3.04	3.51	284,753
2020-03-13	3.45	3.81	3.27	3.18	63,765
2020-03-12	3.66	3.66	3.57	3.81	79,811
2020-03-11	3.75	3.82	3.56	3.78	258,253
2020-03-10	3.74	3.90	3.56	3.81	484,736
2020-03-09	3.40	3.81	3.31	3.90	341,712
2020-03-06	3.81	3.90	3.72	3.90	432,752
2020-03-05	4.06	4.06	3.95	4.03	624,859
2020-03-04	4.02	4.08	3.92	4.07	2,868,829
2020-03-03	4.20	4.20	3.99	4.13	1,178,851
2020-03-02	4.38	4.38	3.98	4.22	2,167,352
2020-02-28	4.23	4.23	4.13	4.36	507,868
2020-02-27	4.36	4.36	4.14	4.47	597,632
2020-02-26	4.34	4.47	4.24	4.41	444,407
2020-02-25	4.49	4.49	4.38	4.45	365,300
2020-02-24	4.38	4.51	4.16	4.70	369,061
2020-02-21	4.83	4.83	4.70	4.70	846,058
2020-02-20	4.89	4.90	4.76	4.90	981,253
2020-02-19	4.74	4.89	4.51	4.89	2,155,495
2020-02-18	4.64	4.66	4.41	4.66	637,654
2020-02-17	4.56	4.72	4.45	4.72	1,116,239
2020-02-14	4.52	4.54	4.30	4.54	703,311
2020-02-13	4.57	4.57	4.46	4.49	1,161,230
2020-02-12	4.47	4.61	4.36	4.61	821,345
2020-02-11	4.51	4.57	4.40	4.50	788,157
2020-02-10	4.53	4.55	4.42	4.55	420,092
2020-02-07	4.58	4.59	4.35	4.59	642,668
2020-02-06	4.67	4.74	4.43	4.60	981,584
2020-02-05	4.35	4.55	4.13	4.55	960,772
2020-02-04	4.38	4.42	4.27	4.36	557,363
2020-02-03	4.38	4.43	4.28	4.43	324,302
2020-01-31	4.57	4.57	4.41	4.59	616,670
2020-01-30	4.66	4.66	4.42	4.59	486,692
2020-01-29	4.60	4.67	4.49	4.67	656,724
2020-01-28	4.61	4.62	4.49	4.62	614,795
2020-01-27	4.69	4.73	4.45	4.58	525,702
2020-01-24	4.87	4.93	4.71	4.78	1,781,142
2020-01-23	5.03	5.03	4.78	4.94	517,769
2020-01-22	5.11	5.11	4.86	5.09	246,243
2020-01-21	5.11	5.11	4.98	5.09	132,177
2020-01-20	5.06	5.18	4.94	5.18	584,431
2020-01-17	5.09	5.09	4.83	5.02	345,886
2020-01-16	5.04	5.04	4.79	5.04	489,552
2020-01-15	5.10	5.10	4.84	5.02	417,857
2020-01-14	5.23	5.23	4.97	5.14	670,685
2020-01-13	5.33	5.33	5.06	5.22	176,043
2020-01-10	5.31	5.31	5.17	5.30	160,320
2020-01-09	5.35	5.36	5.09	5.36	583,296
2020-01-08	5.16	5.30	5.03	5.30	704,034
2020-01-07	5.18	5.26	5.05	5.26	378,401
2020-01-06	5.17	5.17	5.02	5.17	856,475
2020-01-03	5.29	5.29	5.16	5.21	7,940,606
2020-01-02	5.18	5.32	5.05	5.32	735,239
2019-12-31	5.21	5.21	5.21	5.21	0
2019-12-30	5.21	5.21	5.08	5.21	72,982
2019-12-27	5.23	5.23	4.97	5.22	123,431
2019-12-24	5.21	5.21	5.21	5.21	0
2019-12-23	5.21	5.21	4.95	5.21	103,535
2019-12-20	5.19	5.19	5.06	5.18	109,727
2019-12-19	5.22	5.22	5.09	5.13	436,499
2019-12-18	5.27	5.28	5.14	5.20	216,689
2019-12-17	5.30	5.30	5.17	5.29	148,991
2019-12-16	5.28	5.28	5.15	5.24	204,908
2019-12-13	5.37	5.38	5.22	5.22	882,821
2019-12-12	5.24	5.34	5.11	5.34	319,102
2019-12-11	5.13	5.22	5.00	5.22	256,541
2019-12-10	5.10	5.10	4.97	5.09	133,032
2019-12-09	5.16	5.16	4.90	5.14	97,585
2019-12-06	5.11	5.13	4.98	5.12	78,213
2019-12-05	5.12	5.12	4.99	5.13	121,990
2019-12-04	5.06	5.13	4.94	5.13	138,301
2019-12-03	5.12	5.18	4.86	5.10	171,072
2019-12-02	5.17	5.18	4.91	5.10	276,598
2019-11-29	5.25	5.25	4.99	5.22	322,256
2019-11-28	5.31	5.31	5.18	5.26	197,443
2019-11-27	5.39	5.41	5.26	5.32	251,753
2019-11-26	5.27	5.37	5.14	5.37	269,963
2019-11-25	5.23	5.26	5.10	5.26	203,519
2019-11-22	5.20	5.22	4.94	5.22	204,624
2019-11-21	5.18	5.18	4.92	5.15	174,290
2019-11-20	5.25	5.25	5.11	5.19	188,779
2019-11-19	5.28	5.38	5.15	5.30	502,543
2019-11-18	5.32	5.32	5.19	5.24	341,937
2019-11-15	5.33	5.34	5.19	5.34	203,647
2019-11-14	5.37	5.37	5.24	5.31	184,678
2019-11-13	5.52	5.52	5.39	5.39	439,134
2019-11-12	5.49	5.52	5.35	5.52	350,585
2019-11-11	5.43	5.49	5.29	5.49	473,860
2019-11-08	5.48	5.48	5.34	5.46	276,727
2019-11-07	5.41	5.48	5.14	5.48	346,036
2019-11-06	5.38	5.38	5.11	5.37	579,188
2019-11-05	5.41	5.42	5.27	5.42	480,616
2019-11-04	5.29	5.37	5.15	5.37	610,226
2019-11-01	5.23	5.24	5.10	5.24	450,431
2019-10-31	5.22	5.22	4.96	5.20	1,239,477
2019-10-30	5.37	5.58	5.10	5.25	3,888,954
2019-10-29	5.78	5.85	5.63	5.86	732,070
2019-10-28	5.61	5.86	5.47	5.86	1,335,124
2019-10-25	5.44	5.55	5.17	5.55	310,946
2019-10-24	5.44	5.44	5.17	5.44	171,804
2019-10-23	5.44	5.44	5.31	5.35	874,046
2019-10-22	5.49	5.49	5.35	5.47	233,399
2019-10-21	5.41	5.51	5.28	5.51	930,614
2019-10-18	5.52	5.52	5.25	5.41	738,421
2019-10-17	5.64	5.71	5.50	5.63	1,170,158
2019-10-16	5.61	5.67	5.47	5.67	316,333
2019-10-15	5.48	5.54	5.21	5.40	545,153
2019-10-14	5.38	5.40	5.25	5.40	242,291
2019-10-11	5.32	5.32	5.06	5.32	457,611
2019-10-10	5.12	5.28	4.87	5.28	509,416
2019-10-09	5.05	5.10	4.93	5.10	615,329
2019-10-08	5.15	5.17	4.97	5.02	496,958
2019-10-07	5.10	5.15	4.84	5.15	259,904
2019-10-04	5.24	5.24	5.07	5.07	786,039
2019-10-03	5.27	5.27	5.01	5.25	380,118
2019-10-02	5.42	5.42	5.28	5.33	458,789
2019-10-01	5.47	5.47	5.33	5.44	271,152
2019-09-30	5.53	5.53	5.39	5.50	364,177
2019-09-27	5.44	5.51	5.31	5.51	408,140
2019-09-26	5.39	5.45	5.26	5.45	532,001
2019-09-25	5.34	5.34	5.21	5.34	283,955
2019-09-24	5.47	5.49	5.33	5.40	297,765
2019-09-23	5.68	5.68	5.46	5.46	1,388,691
2019-09-20	5.72	5.72	5.58	5.71	335,785
2019-09-19	5.68	5.68	5.54	5.68	400,844
2019-09-18	5.62	5.69	5.48	5.69	1,119,942
2019-09-17	5.67	5.67	5.39	5.64	637,969
2019-09-16	5.58	5.65	5.43	5.65	1,781,080
2019-09-13	5.53	5.63	5.39	5.63	1,025,243
2019-09-12	5.39	5.51	5.26	5.51	1,039,702
2019-09-11	5.44	5.45	5.30	5.36	704,711
2019-09-10	5.32	5.44	5.19	5.44	760,962
2019-09-09	5.16	5.31	5.03	5.31	594,058
2019-09-06	5.16	5.16	5.03	5.15	1,140,167
2019-09-05	5.01	5.06	4.89	5.06	1,165,571
2019-09-04	4.74	4.96	4.62	4.96	1,100,642
2019-09-03	4.74	4.74	4.62	4.71	173,552
2019-09-02	4.78	4.78	4.66	4.74	298,391
2019-08-30	4.67	4.81	4.55	4.74	733,073
2019-08-29	4.75	4.77	4.63	4.81	614,181
2019-08-28	4.85	4.85	4.69	4.81	271,840
2019-08-27	4.75	4.82	4.63	4.82	278,231
2019-08-23	4.84	4.84	4.70	4.85	437,993
2019-08-22	4.67	4.85	4.56	4.85	720,447
2019-08-21	4.53	4.74	4.41	4.67	932,805
2019-08-20	4.61	4.61	4.49	4.51	299,658
2019-08-19	4.54	4.63	4.42	4.63	266,084
2019-08-16	4.52	4.54	4.41	4.47	475,997
2019-08-15	4.59	4.59	4.59	4.59	0
2019-08-14	4.73	4.73	4.59	4.59	369,810
2019-08-13	4.58	4.72	4.47	4.72	269,939
2019-08-12	4.69	4.71	4.57	4.64	184,079
2019-08-09	4.79	4.80	4.66	4.66	289,543
2019-08-08	4.82	4.82	4.70	4.82	115,906
2019-08-07	4.78	4.78	4.66	4.74	438,206
2019-08-06	4.90	4.90	4.75	4.75	563,734
2019-08-05	5.01	5.01	4.86	4.87	655,351
2019-08-02	5.17	5.17	4.89	5.10	930,928
2019-08-01	5.39	5.41	5.12	5.41	262,069
2019-07-31	5.34	5.40	5.07	5.40	82,088
2019-07-30	5.50	5.50	5.36	5.36	462,049
2019-07-29	5.58	5.58	5.30	5.53	223,690
2019-07-26	5.71	5.71	5.53	5.53	524,372
2019-07-25	5.84	5.86	5.68	5.68	451,748
2019-07-24	5.66	5.83	5.52	5.83	1,461,151
2019-07-23	5.23	5.64	4.97	5.64	2,142,965
2019-07-22	5.21	5.21	4.95	5.20	108,810
2019-07-19	5.25	5.25	5.12	5.17	602,791
2019-07-18	5.36	5.36	5.09	5.26	1,009,840
2019-07-17	5.58	5.58	5.39	5.39	783,265
2019-07-16	5.65	5.66	5.37	5.57	371,492
2019-07-15	5.69	5.78	5.55	5.78	201,038
2019-07-12	5.49	5.64	5.22	5.64	260,285
2019-07-11	5.42	5.48	5.28	5.48	104,110
2019-07-10	5.33	5.41	5.19	5.41	83,592
2019-07-09	5.48	5.48	5.20	5.32	285,388
2019-07-08	5.41	5.50	5.27	5.50	399,582
2019-07-05	5.34	5.34	5.07	5.26	42,298
2019-07-04	5.28	5.31	5.15	5.31	122,776
2019-07-03	5.21	5.27	5.08	5.27	92,113
2019-07-02	5.40	5.40	5.23	5.23	113,678
2019-07-01	5.30	5.39	5.16	5.31	204,909
2019-06-28	5.23	5.25	5.10	5.25	150,144
2019-06-27	5.35	5.40	5.21	5.24	59,899
2019-06-26	5.37	5.38	5.24	5.38	143,469
2019-06-25	5.46	5.46	5.32	5.43	27,636
2019-06-24	5.48	5.52	5.35	5.44	65,463
2019-06-21	5.49	5.49	5.22	5.45	70,252
2019-06-20	5.40	5.45	5.26	5.45	322,179
2019-06-19	5.30	5.34	5.03	5.34	423,095
2019-06-18	5.26	5.27	5.12	5.27	301,594
2019-06-17	5.29	5.29	5.03	5.29	83,450
2019-06-14	5.27	5.29	5.13	5.29	60,847
2019-06-13	5.20	5.28	5.07	5.28	626,434
2019-06-12	5.31	5.32	5.18	5.25	177,104
2019-06-11	5.25	5.29	4.98	5.29	107,772
2019-06-10	5.24	5.24	4.98	5.22	76,351
2019-06-07	5.20	5.20	5.07	5.19	125,456
2019-06-06	5.21	5.25	5.08	5.18	305,484
2019-06-05	5.28	5.28	5.01	5.15	240,196
2019-06-04	5.07	5.21	4.95	5.21	142,087
2019-06-03	5.16	5.19	4.91	5.11	217,936
2019-05-31	5.10	5.10	4.85	5.14	90,832
2019-05-30	5.15	5.15	4.89	5.14	75,187
2019-05-29	5.14	5.14	4.99	5.12	167,400
2019-05-28	5.28	5.28	5.14	5.19	595,604
2019-05-24	5.39	5.39	5.25	5.39	104,763
2019-05-23	5.39	5.40	5.13	5.30	165,847
2019-05-22	5.57	5.57	5.43	5.53	128,829
2019-05-21	5.53	5.53	5.25	5.53	95,144
2019-05-20	5.59	5.61	5.45	5.53	502,867
2019-05-17	5.76	5.80	5.48	5.80	201,326
2019-05-16	5.83	5.83	5.69	5.76	373,210
2019-05-15	5.70	5.78	5.42	5.78	776,342
2019-05-14	5.67	5.67	5.53	5.67	140,363
2019-05-13	5.72	5.72	5.43	5.60	94,854
2019-05-10	5.82	5.84	5.68	5.75	164,182
2019-05-09	5.84	5.85	5.55	5.76	203,287
2019-05-08	5.93	5.93	5.78	5.91	128,136
2019-05-07	6.01	6.01	5.86	5.92	111,239
2019-05-03	6.34	6.34	6.18	6.20	2,027,390

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0