Ontex Group Ord Share History

Ontex Group Ord Share Price history. The following table shows end-of-day data 0QVQ historical share prices for Ontex Group 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	9.14	9.14	9.14	9.14	0
2024-05-03	9.48	9.67	8.87	9.14	16,766
2024-05-02	9.43	9.43	9.39	9.43	8,022
2024-05-01	9.48	9.48	9.48	9.48	0
2024-04-30	9.42	9.48	9.42	9.48	7,499
2024-04-29	9.50	9.50	9.32	9.45	2,865
2024-04-26	9.20	9.48	9.20	9.48	25,030
2024-04-25	9.08	9.15	9.08	9.12	8,406
2024-04-24	9.22	9.22	9.07	9.07	21,466
2024-04-23	9.23	9.23	9.22	9.23	15,721
2024-04-22	9.10	9.15	9.10	9.14	14,064
2024-04-19	8.80	9.05	8.80	9.05	11,941
2024-04-18	8.91	8.97	8.83	8.95	44,461
2024-04-17	9.01	9.07	9.01	9.07	34,790
2024-04-16	9.06	9.12	9.06	9.12	25,766
2024-04-15	8.94	9.27	8.94	9.02	388,433
2024-04-12	8.85	8.85	8.82	8.82	18,532
2024-04-11	8.40	8.81	8.40	8.81	42,857
2024-04-10	8.25	8.37	8.25	8.37	9,311
2024-04-09	8.34	8.44	8.34	8.44	9,771
2024-04-08	8.42	8.48	8.36	8.36	7,550
2024-04-05	8.21	8.45	8.16	8.45	16,702
2024-04-04	8.10	8.22	8.10	8.22	7,717
2024-04-03	7.87	8.14	7.87	8.14	9,233
2024-04-02	7.97	7.97	7.97	7.97	14,711
2024-04-01	7.83	7.83	7.83	7.83	0
2024-03-29	7.83	7.83	7.83	7.83	0
2024-03-28	7.70	7.83	7.67	7.83	8,925
2024-03-27	7.56	7.57	7.56	7.57	21,807
2024-03-26	7.41	7.52	7.39	7.52	20,744
2024-03-25	7.16	7.42	7.16	7.42	28,574
2024-03-22	7.22	7.24	7.22	7.24	2,086
2024-03-21	7.29	7.34	7.24	7.24	11,940
2024-03-20	7.29	7.32	7.29	7.32	62,722
2024-03-19	7.32	7.32	7.30	7.32	20,771
2024-03-18	7.27	7.36	7.27	7.36	11,538
2024-03-15	7.43	7.45	7.43	7.45	14,966
2024-03-14	7.31	7.44	7.31	7.44	3,866
2024-03-13	7.40	7.42	7.40	7.41	8,425
2024-03-12	7.43	7.44	7.34	7.34	6,255
2024-03-11	7.38	7.38	7.36	7.36	13,328
2024-03-08	7.37	7.49	7.36	7.49	25,162
2024-03-07	7.21	7.34	7.21	7.34	19,014
2024-03-06	7.17	7.23	7.17	7.19	10,295
2024-03-05	7.33	7.35	7.24	7.24	12,438
2024-03-04	7.39	7.43	7.38	7.43	6,503
2024-03-01	7.38	7.38	7.36	7.36	12,443
2024-02-29	7.45	7.45	7.42	7.42	18,098
2024-02-28	7.55	7.59	7.55	7.55	12,402
2024-02-27	7.72	7.72	7.61	7.61	10,306
2024-02-26	7.74	7.87	7.74	7.76	6,936
2024-02-23	7.69	7.93	7.69	7.93	10,795
2024-02-22	7.85	7.88	7.85	7.88	5,120
2024-02-21	7.85	7.87	7.83	7.87	4,925
2024-02-20	7.75	7.76	7.73	7.73	12,383
2024-02-19	7.75	7.75	7.73	7.74	15,746
2024-02-16	7.77	7.77	7.74	7.76	26,404
2024-02-15	7.70	7.75	7.70	7.70	5,327
2024-02-14	7.64	7.68	7.64	7.68	8,790
2024-02-13	7.85	7.85	7.69	7.69	10,606
2024-02-12	7.90	7.99	7.86	7.86	16,343
2024-02-09	7.66	7.81	7.49	7.81	18,184
2024-02-08	7.30	7.72	7.30	7.52	29,293
2024-02-07	7.26	7.26	7.13	7.13	17,217
2024-02-06	7.25	7.29	7.25	7.27	15,893
2024-02-05	7.23	7.29	7.23	7.29	5,185
2024-02-02	7.32	7.36	7.26	7.26	4,111
2024-02-01	7.35	7.35	7.30	7.30	13,260
2024-01-31	7.35	7.38	7.35	7.38	8,502
2024-01-30	7.31	7.31	7.30	7.31	7,705
2024-01-29	7.33	7.33	7.29	7.29	31,555
2024-01-26	7.27	7.30	7.27	7.30	2,548
2024-01-25	7.25	7.28	7.25	7.28	8,930
2024-01-24	7.10	7.27	7.10	7.27	425,342
2024-01-23	7.16	7.16	7.10	7.14	34,006
2024-01-22	7.10	7.13	7.10	7.13	5,259
2024-01-19	7.05	7.10	7.05	7.10	15,346
2024-01-18	7.17	7.28	7.06	7.06	14,252
2024-01-17	7.29	7.30	7.18	7.28	13,234
2024-01-16	7.44	7.44	7.28	7.28	8,676
2024-01-15	7.43	7.67	7.43	7.56	20,211
2024-01-12	7.26	7.38	7.26	7.38	22,558
2024-01-11	7.36	7.36	7.24	7.24	16,901
2024-01-10	7.37	7.37	7.32	7.32	7,629
2024-01-09	7.36	7.36	7.34	7.34	5,402
2024-01-08	7.39	7.39	7.26	7.36	8,846
2024-01-05	7.37	7.40	7.30	7.40	7,808
2024-01-04	7.50	7.50	7.29	7.39	23,446
2024-01-03	7.52	7.60	7.36	7.36	12,365
2024-01-02	7.60	7.64	7.60	7.62	7,768
2024-01-01	7.62	7.62	7.62	7.62	0
2023-12-29	7.60	7.62	7.60	7.62	5,491
2023-12-28	7.65	7.68	7.58	7.58	16,022
2023-12-27	7.59	7.61	7.59	7.61	15,152
2023-12-26	7.54	7.54	7.54	7.54	0
2023-12-25	7.54	7.54	7.54	7.54	0
2023-12-22	7.55	7.55	7.54	7.54	12,050
2023-12-21	7.43	7.46	7.43	7.46	36,096
2023-12-20	7.43	7.45	7.43	7.45	16,347
2023-12-19	7.40	7.42	7.40	7.42	40,099
2023-12-18	7.32	7.43	7.32	7.43	49,463
2023-12-15	7.21	7.29	7.21	7.29	29,635
2023-12-14	7.10	7.32	7.10	7.32	11,951
2023-12-13	7.21	7.23	7.21	7.23	7,940
2023-12-12	7.30	7.30	7.25	7.26	4,405
2023-12-11	7.33	7.33	7.26	7.29	7,322
2023-12-08	7.18	7.31	7.18	7.31	13,510
2023-12-07	7.12	7.17	7.12	7.17	18,503
2023-12-06	7.01	7.24	7.01	7.24	15,507
2023-12-05	7.06	7.06	7.06	7.06	18,297
2023-12-04	7.05	7.05	7.03	7.03	75,414
2023-12-01	7.04	7.04	7.01	7.03	28,583
2023-11-30	6.98	6.98	6.98	6.98	38,370
2023-11-29	6.98	7.01	6.98	7.01	4,168
2023-11-28	7.06	7.06	7.03	7.03	9,555
2023-11-27	7.10	7.10	7.05	7.08	25,053
2023-11-24	6.97	7.07	6.97	7.07	25,258
2023-11-23	6.95	6.98	6.95	6.98	3,210
2023-11-22	6.95	7.03	6.94	7.03	3,148
2023-11-21	6.95	6.95	6.94	6.94	7,018
2023-11-20	7.01	7.03	6.93	6.93	15,845
2023-11-17	6.94	7.05	6.94	7.05	14,680
2023-11-16	6.98	7.00	6.98	6.98	11,351
2023-11-15	7.04	7.08	7.03	7.08	19,210
2023-11-14	6.88	7.02	6.83	7.02	38,775
2023-11-13	6.75	6.80	6.75	6.79	16,446
2023-11-10	6.76	6.79	6.76	6.79	18,779
2023-11-09	6.74	6.83	6.74	6.78	18,357
2023-11-08	6.70	6.88	6.70	6.76	24,593
2023-11-07	6.88	6.88	6.79	6.79	14,327
2023-11-06	6.97	7.00	6.97	6.99	8,309
2023-11-03	7.03	7.06	6.99	7.06	13,951
2023-11-02	7.01	7.10	6.99	6.99	19,765
2023-11-01	6.88	7.03	6.88	7.03	145,903
2023-10-31	6.60	6.91	6.60	6.91	27,601
2023-10-30	6.65	6.70	6.46	6.66	384
2023-10-27	6.82	7.01	6.64	6.66	36,751
2023-10-26	6.55	6.77	6.50	6.77	20,229
2023-10-25	6.60	6.63	6.55	6.63	19,568
2023-10-24	6.45	6.62	6.45	6.62	7,906
2023-10-23	6.52	6.60	6.47	6.47	9,475
2023-10-20	6.70	6.72	6.58	6.58	14,821
2023-10-19	6.78	6.78	6.56	6.76	5,671
2023-10-18	6.75	6.76	6.73	6.76	1,988
2023-10-17	6.69	6.80	6.69	6.80	13,294
2023-10-16	6.69	6.72	6.69	6.71	4,022
2023-10-13	6.73	6.74	6.73	6.73	6,869
2023-10-12	6.85	6.85	6.74	6.74	8,859
2023-10-11	6.80	6.80	6.76	6.77	6,983
2023-10-10	6.69	6.80	6.69	6.79	16,517
2023-10-09	6.72	6.75	6.72	6.74	8,138
2023-10-06	6.81	6.84	6.80	6.80	12,616
2023-10-05	6.85	6.87	6.77	6.77	26,833
2023-10-04	6.79	6.85	6.75	6.84	9,255
2023-10-03	6.90	6.95	6.84	6.84	12,426
2023-10-02	6.95	6.98	6.95	6.98	7,837
2023-09-29	6.88	6.98	6.86	6.98	9,803
2023-09-28	6.80	6.85	6.73	6.83	9,148
2023-09-27	6.90	6.90	6.86	6.86	18,675
2023-09-26	6.89	6.94	6.84	6.84	6,280
2023-09-25	7.20	7.20	6.91	6.91	17,382
2023-09-22	7.01	7.12	7.01	7.10	24,400
2023-09-21	7.15	7.17	6.94	7.12	18,595
2023-09-20	7.19	7.24	7.19	7.24	18,325
2023-09-19	7.15	7.17	7.14	7.17	9,829
2023-09-18	7.23	7.24	7.22	7.24	17,232
2023-09-15	7.37	7.44	7.32	7.32	21,250
2023-09-14	7.36	7.36	7.30	7.30	4,922
2023-09-13	7.34	7.34	7.29	7.29	9,144
2023-09-12	7.36	7.38	7.36	7.38	4,755
2023-09-11	7.23	7.35	7.23	7.35	4,629
2023-09-08	7.31	7.33	7.31	7.32	14,055
2023-09-07	7.32	7.35	7.32	7.33	8,476
2023-09-06	7.33	7.33	7.30	7.30	15,234
2023-09-05	7.44	7.44	7.25	7.44	13,377
2023-09-04	7.45	7.45	7.26	7.44	5,782
2023-09-01	7.46	7.47	7.43	7.43	3,002
2023-08-31	7.54	7.54	7.48	7.50	7,587
2023-08-30	7.50	7.52	7.50	7.51	3,089
2023-08-29	7.47	7.53	7.47	7.53	4,580
2023-08-28	7.35	7.35	7.35	7.35	0
2023-08-25	7.34	7.41	7.34	7.35	7,038
2023-08-24	7.41	7.47	7.36	7.36	5,324
2023-08-23	7.50	7.51	7.49	7.49	11,320
2023-08-22	7.57	7.57	7.50	7.50	2,024
2023-08-21	7.52	7.63	7.49	7.49	7,038
2023-08-18	7.67	7.71	7.67	7.68	4,169
2023-08-17	7.82	7.82	7.79	7.79	8,527
2023-08-16	7.70	7.84	7.62	7.84	10,819
2023-08-15	7.70	7.70	7.65	7.67	12,134
2023-08-14	7.65	7.65	7.64	7.64	5,066
2023-08-11	7.70	7.70	7.62	7.62	8,252
2023-08-10	7.60	7.67	7.60	7.67	1,618
2023-08-09	7.75	7.75	7.60	7.60	6,942
2023-08-08	7.70	7.70	7.61	7.64	15,468
2023-08-07	7.70	7.70	7.66	7.66	11,146
2023-08-04	7.61	7.71	7.55	7.71	19,895
2023-08-03	7.60	7.60	7.50	7.60	6,782
2023-08-02	7.55	7.58	7.48	7.58	17,847
2023-08-01	7.82	7.82	7.53	7.53	14,852
2023-07-31	7.69	7.87	7.65	7.87	55,122
2023-07-28	7.60	7.87	7.34	7.62	64,377
2023-07-27	7.42	7.46	7.42	7.46	4,094
2023-07-26	7.44	7.44	7.37	7.37	2,576
2023-07-25	7.35	7.36	7.35	7.36	2,373
2023-07-24	7.36	7.36	7.30	7.30	13,326
2023-07-21	7.38	7.38	7.33	7.34	24,774
2023-07-20	7.50	7.50	7.39	7.39	13,381
2023-07-19	7.09	7.53	7.09	7.53	22,851
2023-07-18	7.16	7.16	7.15	7.16	24,295
2023-07-17	7.04	7.14	7.04	7.14	9,617
2023-07-14	7.05	7.21	7.01	7.11	3,507
2023-07-13	7.02	7.02	7.00	7.00	7,938
2023-07-12	6.95	6.98	6.88	6.98	31,568
2023-07-11	7.07	7.07	6.97	6.97	10,661
2023-07-10	7.01	7.05	6.95	6.96	17,666
2023-07-07	7.03	7.03	6.90	6.90	9,388
2023-07-06	7.00	7.08	6.97	6.97	5,784
2023-07-05	6.97	7.02	6.97	7.02	6,079
2023-07-04	6.91	7.02	6.91	7.02	17,515
2023-07-03	6.86	6.86	6.84	6.85	15,302
2023-06-30	6.75	6.84	6.73	6.84	20,473
2023-06-29	6.67	6.72	6.67	6.70	14,598
2023-06-28	6.78	6.80	6.70	6.70	22,205
2023-06-27	6.96	6.98	6.83	6.83	11,143
2023-06-26	6.92	6.98	6.85	6.85	6,125
2023-06-23	6.95	6.99	6.95	6.99	7,029
2023-06-22	6.94	7.02	6.90	7.02	28,777
2023-06-21	7.01	7.05	6.95	7.05	8,813
2023-06-20	7.00	7.00	6.93	6.93	6,284
2023-06-19	6.95	6.99	6.95	6.97	3,747
2023-06-16	6.95	7.06	6.95	7.06	48,756
2023-06-15	7.03	7.06	6.98	6.98	6,746
2023-06-14	7.20	7.21	7.10	7.10	24,464
2023-06-13	7.10	7.20	7.10	7.13	32,993
2023-06-12	7.10	7.16	7.10	7.14	31,484
2023-06-09	7.20	7.25	7.19	7.19	5,974
2023-06-08	7.39	7.39	7.19	7.28	15,119
2023-06-07	7.27	7.34	7.27	7.27	22,083
2023-06-06	7.31	7.33	7.30	7.30	16,581
2023-06-05	7.36	7.36	7.33	7.33	44,463
2023-06-02	7.30	7.32	7.20	7.30	17,696
2023-06-01	7.18	7.22	7.18	7.21	530,785
2023-05-31	7.24	7.28	7.24	7.25	246,402
2023-05-30	7.42	7.45	7.34	7.34	261,808
2023-05-29	7.42	7.42	7.42	7.42	0
2023-05-26	7.50	7.50	7.42	7.42	7,700
2023-05-25	7.40	7.50	7.40	7.50	22,272
2023-05-24	7.63	7.63	7.42	7.42	96,056
2023-05-23	7.66	7.66	7.66	7.66	15,184
2023-05-22	7.86	7.86	7.68	7.68	7,597
2023-05-19	7.78	7.82	7.77	7.82	23,524
2023-05-18	7.80	7.81	7.79	7.81	20,967
2023-05-17	7.71	7.75	7.71	7.74	12,899
2023-05-16	7.82	7.84	7.78	7.78	9,529
2023-05-15	7.84	7.86	7.84	7.86	7,786
2023-05-12	7.88	7.90	7.78	7.78	12,004
2023-05-11	7.90	7.92	7.81	7.92	12,272
2023-05-10	7.89	7.94	7.83	7.83	148,129
2023-05-09	8.08	8.14	7.91	7.91	269,698
2023-05-08	8.12	8.12	8.12	8.12	0
2023-05-05	8.18	8.18	8.12	8.12	49,715
2023-05-04	7.90	8.16	7.90	8.06	174,405
2023-05-03	7.78	7.83	7.73	7.73	47,609
2023-05-02	8.00	8.00	7.81	7.81	8,715
2023-05-01	7.78	7.78	7.78	7.78	0
2023-04-28	7.60	7.78	7.56	7.78	13,782
2023-04-27	7.50	7.59	7.48	7.48	6,849
2023-04-26	7.55	7.60	7.47	7.47	12,825
2023-04-25	7.51	7.59	7.49	7.59	7,899
2023-04-24	7.73	7.75	7.55	7.55	14,669
2023-04-21	7.65	7.69	7.65	7.69	30,389
2023-04-20	7.73	7.73	7.64	7.64	10,108
2023-04-19	7.95	7.97	7.64	7.64	11,721
2023-04-18	7.88	7.88	7.86	7.86	15,769
2023-04-17	7.70	7.85	7.70	7.84	46,889
2023-04-14	7.52	7.65	7.44	7.65	17,411
2023-04-13	7.35	7.46	7.32	7.34	35,570
2023-04-12	7.08	7.34	7.05	7.24	28,077
2023-04-11	7.08	7.16	7.02	7.02	16,699
2023-04-10	7.03	7.03	7.03	7.03	0
2023-04-07	7.03	7.03	7.03	7.03	0
2023-04-06	6.98	7.03	6.93	7.03	13,874
2023-04-05	6.98	6.98	6.91	6.91	13,378
2023-04-04	6.99	7.08	6.97	6.97	16,953
2023-04-03	6.81	6.93	6.81	6.93	14,120
2023-03-31	6.86	6.91	6.86	6.90	20,233
2023-03-30	6.82	6.88	6.80	6.88	13,693
2023-03-29	6.73	6.79	6.73	6.79	9,415
2023-03-28	6.72	6.72	6.70	6.70	15,910
2023-03-27	6.65	6.65	6.61	6.61	14,524
2023-03-24	6.60	6.65	6.53	6.53	50,267
2023-03-23	6.70	6.70	6.66	6.69	20,009
2023-03-22	6.60	6.68	6.57	6.68	7,903
2023-03-21	6.69	6.69	6.65	6.65	518,805
2023-03-20	6.30	6.59	6.30	6.59	48,967
2023-03-17	6.59	6.59	6.35	6.44	76,117
2023-03-16	6.45	6.51	6.35	6.46	26,128
2023-03-15	6.43	6.43	6.27	6.40	40,620
2023-03-14	6.63	6.63	6.49	6.55	23,273
2023-03-13	6.70	6.73	6.30	6.56	70,083
2023-03-10	6.98	6.98	6.70	6.70	18,607
2023-03-09	7.30	7.30	7.09	7.09	19,469
2023-03-08	7.16	7.23	7.16	7.17	13,190
2023-03-07	7.29	7.29	7.17	7.17	6,037
2023-03-06	7.69	7.69	7.23	7.23	27,410
2023-03-03	7.56	7.56	7.36	7.56	14,672
2023-03-02	7.65	7.74	7.53	7.54	35,809
2023-03-01	7.14	7.90	7.14	7.74	46,527
2023-02-28	7.58	7.58	7.43	7.43	25,231
2023-02-27	7.24	7.53	7.24	7.53	26,820
2023-02-24	7.25	7.41	7.25	7.30	5,970
2023-02-23	7.39	7.43	7.33	7.43	6,103
2023-02-22	7.24	7.36	7.17	7.36	21,537
2023-02-21	7.29	7.29	7.22	7.22	15,700
2023-02-20	7.40	7.40	7.18	7.18	21,259
2023-02-17	7.42	7.43	7.40	7.42	7,567
2023-02-16	7.46	7.48	7.45	7.48	11,974
2023-02-15	7.43	7.46	7.43	7.44	5,782
2023-02-14	7.50	7.50	7.47	7.48	4,255
2023-02-13	7.50	7.50	7.40	7.50	9,619
2023-02-10	7.40	7.54	7.40	7.43	11,964
2023-02-09	7.45	7.48	7.40	7.47	14,716
2023-02-08	7.45	7.62	7.38	7.38	22,275
2023-02-07	7.39	7.40	7.39	7.40	6,914
2023-02-06	7.52	7.52	7.38	7.38	6,404
2023-02-03	7.63	7.63	7.47	7.47	23,215
2023-02-02	7.24	7.62	7.23	7.41	62,923
2023-02-01	7.14	7.17	7.14	7.14	23,861
2023-01-31	7.09	7.11	7.09	7.10	15,384
2023-01-30	7.16	7.16	7.15	7.15	7,216
2023-01-27	7.10	7.28	6.99	7.17	129,146
2023-01-26	7.01	7.03	6.70	6.92	84,290
2023-01-25	7.10	7.16	7.04	7.04	154,871
2023-01-24	7.10	7.16	7.00	7.16	12,044
2023-01-23	6.94	7.02	6.91	7.02	306,813
2023-01-20	6.82	6.98	6.82	6.98	1,607,845
2023-01-19	6.98	6.98	6.79	6.88	313,347
2023-01-18	6.89	7.02	6.89	6.92	7,328
2023-01-17	7.00	7.02	6.84	6.94	25,296
2023-01-16	6.97	7.16	6.97	7.06	7,512
2023-01-13	6.90	7.02	6.88	7.02	27,689
2023-01-12	7.06	7.10	6.93	6.93	16,371
2023-01-11	7.24	7.31	6.99	7.09	6,046
2023-01-10	7.19	7.20	7.11	7.20	9,660
2023-01-09	6.92	7.21	6.92	7.21	33,255
2023-01-06	6.95	6.95	6.84	6.93	12,223
2023-01-05	6.83	6.93	6.82	6.84	6,611
2023-01-04	6.64	6.86	6.64	6.86	40,385
2023-01-03	6.51	6.65	6.48	6.65	20,658
2023-01-02	6.35	6.35	6.35	6.35	0
2022-12-30	6.45	6.45	6.34	6.35	16,198
2022-12-29	6.29	6.35	6.25	6.35	12,264
2022-12-28	6.36	6.36	6.27	6.27	4,005
2022-12-27	6.39	6.39	6.39	6.39	0
2022-12-26	6.39	6.39	6.39	6.39	0
2022-12-23	6.25	6.39	6.25	6.39	13,077
2022-12-22	6.29	6.42	6.25	6.32	21,275
2022-12-21	6.03	6.29	6.03	6.29	6,876
2022-12-20	6.22	6.22	5.93	6.09	15,833
2022-12-19	6.19	6.23	6.13	6.23	3,751
2022-12-16	6.30	6.30	6.14	6.14	22,484
2022-12-15	6.38	6.39	6.22	6.22	37,701
2022-12-14	6.22	6.39	6.11	6.39	8,808
2022-12-13	6.06	6.17	5.96	6.17	8,661
2022-12-12	6.30	6.36	5.98	6.06	18,793
2022-12-09	6.39	6.42	6.31	6.31	18,294
2022-12-08	6.36	6.39	6.36	6.37	14,555
2022-12-07	6.48	6.48	6.34	6.34	8,191
2022-12-06	6.50	6.54	6.40	6.51	7,395
2022-12-05	6.39	6.51	6.39	6.51	6,141
2022-12-02	6.48	6.48	6.45	6.45	14,153
2022-12-01	6.45	6.46	6.37	6.45	13,841
2022-11-30	6.21	6.35	6.21	6.35	7,400
2022-11-29	6.23	6.29	6.20	6.29	10,356
2022-11-28	6.15	6.21	6.15	6.21	8,907
2022-11-25	6.19	6.23	6.14	6.23	11,076
2022-11-24	6.11	6.18	6.07	6.18	8,840
2022-11-23	6.04	6.08	6.04	6.08	3,399
2022-11-22	5.85	6.06	5.85	6.06	5,593
2022-11-21	5.90	5.92	5.90	5.91	2,748
2022-11-18	5.95	5.95	5.90	5.91	19,206
2022-11-17	6.00	6.00	5.88	5.88	6,563
2022-11-16	6.00	6.03	5.87	5.94	20,823
2022-11-15	6.11	6.16	6.09	6.10	5,374
2022-11-14	5.93	6.21	5.93	6.13	32,073
2022-11-11	6.10	6.18	5.90	5.98	76,698
2022-11-10	6.20	6.27	6.08	6.23	51,668
2022-11-09	6.18	6.18	6.07	6.16	6,918
2022-11-08	5.82	6.18	5.82	6.18	10,371
2022-11-07	5.86	5.94	5.82	5.94	10,329
2022-11-04	5.84	5.84	5.72	5.81	17,325
2022-11-03	5.95	5.95	5.76	5.76	13,465
2022-11-02	6.01	6.01	5.91	5.91	13,751
2022-11-01	5.94	6.02	5.94	6.02	17,888
2022-10-31	5.91	5.95	5.90	5.95	15,376
2022-10-28	5.98	5.98	5.86	5.86	5,530
2022-10-27	5.88	5.96	5.86	5.93	6,019
2022-10-26	6.00	6.00	5.85	5.87	6,989
2022-10-25	5.81	5.92	5.74	5.92	6,023
2022-10-24	5.79	5.82	5.72	5.72	6,679
2022-10-21	5.77	5.80	5.58	5.75	7,417
2022-10-20	5.51	5.95	5.49	5.78	22,378
2022-10-19	5.34	5.37	5.34	5.36	4,256
2022-10-18	5.41	5.49	5.33	5.41	10,557
2022-10-17	5.39	5.50	5.31	5.37	3,610
2022-10-14	5.48	5.50	5.42	5.42	6,689
2022-10-13	5.30	5.43	5.19	5.33	21,682
2022-10-12	5.57	5.57	5.47	5.47	8,947
2022-10-11	5.46	5.55	5.46	5.55	11,523
2022-10-10	5.48	5.53	5.39	5.53	21,548
2022-10-07	5.47	5.57	5.47	5.54	5,082
2022-10-06	5.50	5.56	5.46	5.53	1,107
2022-10-05	5.63	5.63	5.42	5.42	4,546
2022-10-04	5.45	5.62	5.36	5.53	8,736
2022-10-03	5.35	5.47	5.31	5.47	15,277
2022-09-30	5.30	5.49	5.30	5.49	17,234
2022-09-29	5.51	5.51	5.28	5.34	15,909
2022-09-28	5.38	5.45	5.31	5.45	16,369
2022-09-27	5.55	5.55	5.44	5.44	7,927
2022-09-26	5.50	5.65	5.34	5.58	43,093
2022-09-23	5.81	5.81	5.51	5.59	16,964
2022-09-22	5.85	5.90	5.67	5.75	22,302
2022-09-21	5.84	5.86	5.77	5.86	20,057
2022-09-20	6.07	6.07	5.82	5.82	20,746
2022-09-19	6.02	6.02	6.02	6.02	0
2022-09-16	6.06	6.06	6.02	6.02	17,308
2022-09-15	5.97	6.04	5.95	6.04	10,051
2022-09-14	5.95	5.96	5.94	5.94	9,689
2022-09-13	6.07	6.10	6.01	6.01	15,909
2022-09-12	5.94	6.02	5.94	6.02	16,381
2022-09-09	5.69	5.83	5.69	5.83	6,212
2022-09-08	5.91	5.91	5.59	5.68	17,298
2022-09-07	5.77	5.82	5.74	5.82	5,520
2022-09-06	5.67	5.79	5.67	5.79	11,291
2022-09-05	5.63	5.72	5.53	5.69	19,219
2022-09-02	5.59	5.76	5.59	5.76	17,888
2022-09-01	5.67	5.67	5.52	5.60	63,165
2022-08-31	5.82	5.84	5.74	5.74	9,046
2022-08-30	5.99	6.01	5.92	5.92	19,022
2022-08-29	6.10	6.10	6.10	6.10	0
2022-08-26	6.14	6.18	6.10	6.10	13,197
2022-08-25	6.16	6.22	6.16	6.22	9,275
2022-08-24	6.13	6.14	6.06	6.14	9,008
2022-08-23	6.10	6.10	6.08	6.08	8,398
2022-08-22	6.32	6.35	6.12	6.12	15,642
2022-08-19	6.30	6.37	6.28	6.37	2,252
2022-08-18	6.39	6.39	6.29	6.29	13,775
2022-08-17	6.50	6.51	6.30	6.40	17,519
2022-08-16	6.50	6.57	6.48	6.57	7,236
2022-08-15	6.35	6.50	6.35	6.50	9,611
2022-08-12	6.34	6.47	6.34	6.47	40,478
2022-08-11	6.36	6.42	6.32	6.41	19,862
2022-08-10	6.33	6.41	6.30	6.30	19,674
2022-08-09	6.16	6.22	6.11	6.22	16,452
2022-08-08	6.16	6.21	6.04	6.21	8,795
2022-08-05	5.95	6.17	5.95	6.09	20,008
2022-08-04	6.15	6.15	6.04	6.07	15,490
2022-08-03	6.13	6.13	6.10	6.11	25,080
2022-08-02	6.31	6.31	6.10	6.10	15,322
2022-08-01	6.42	6.50	6.33	6.38	11,372
2022-07-29	6.34	6.81	6.32	6.40	56,540
2022-07-28	6.30	6.45	6.23	6.23	31,738
2022-07-27	6.68	6.68	6.39	6.39	36,054
2022-07-26	6.75	6.77	6.64	6.64	7,006
2022-07-25	6.64	6.82	6.63	6.72	33,253
2022-07-22	6.60	6.66	6.48	6.66	43,232
2022-07-21	6.60	6.65	6.55	6.56	34,443
2022-07-20	6.50	6.63	6.41	6.53	26,995
2022-07-19	5.80	6.38	5.74	6.34	61,203
2022-07-18	5.87	5.87	5.78	5.79	18,530
2022-07-15	5.74	5.84	5.74	5.76	14,858
2022-07-14	5.95	5.95	5.69	5.77	5,900
2022-07-13	5.72	5.90	5.71	5.89	38,648
2022-07-12	5.82	5.84	5.50	5.84	70,201
2022-07-11	7.05	7.05	5.83	5.83	154,196
2022-07-08	7.25	7.26	7.24	7.26	5,690
2022-07-07	7.45	7.49	7.25	7.35	9,698
2022-07-06	7.21	7.48	7.21	7.48	20,730
2022-07-05	7.41	7.48	7.31	7.31	30,810
2022-07-04	7.39	7.49	7.39	7.49	6,294
2022-07-01	7.42	7.48	7.36	7.47	27,180
2022-06-30	7.40	7.44	7.34	7.44	15,204
2022-06-29	7.70	7.70	7.50	7.50	10,448
2022-06-28	7.41	7.63	7.41	7.63	8,963
2022-06-27	7.45	7.53	7.45	7.53	18,988
2022-06-24	7.25	7.52	7.25	7.52	7,688
2022-06-23	7.30	7.34	7.30	7.34	12,290
2022-06-22	7.30	7.35	7.23	7.33	19,332
2022-06-21	7.47	7.55	7.45	7.45	11,302
2022-06-20	7.11	7.43	7.11	7.43	10,793
2022-06-17	7.04	7.25	7.04	7.25	11,820
2022-06-16	7.32	7.34	7.10	7.10	6,659
2022-06-15	7.14	7.31	7.14	7.31	7,525
2022-06-14	7.20	7.21	7.01	7.11	10,214
2022-06-13	7.29	7.37	7.03	7.03	12,435
2022-06-10	7.54	7.56	7.37	7.47	29,509
2022-06-09	7.57	7.66	7.46	7.57	17,575
2022-06-08	7.66	7.66	7.53	7.53	5,419
2022-06-07	7.50	7.54	7.50	7.54	22,303
2022-06-06	7.50	7.64	7.50	7.64	5,652
2022-06-03	7.60	7.60	7.60	7.60	0
2022-06-02	7.60	7.60	7.60	7.60	0
2022-06-01	7.54	7.70	7.54	7.60	19,591
2022-05-31	7.77	7.82	7.71	7.71	30,381
2022-05-30	7.78	7.82	7.70	7.82	18,706
2022-05-27	7.69	7.72	7.66	7.72	21,779
2022-05-26	7.51	7.57	7.48	7.57	50,444
2022-05-25	7.50	7.61	7.41	7.49	29,882
2022-05-24	7.54	7.54	7.52	7.52	6,493
2022-05-23	7.60	7.63	7.52	7.52	28,063
2022-05-20	7.39	7.43	7.32	7.43	47,802
2022-05-19	7.40	7.40	7.28	7.28	35,548
2022-05-18	7.45	7.53	7.39	7.39	57,949
2022-05-17	7.60	7.65	7.54	7.54	260,643
2022-05-16	7.65	7.79	7.56	7.68	68,762
2022-05-13	7.56	7.65	7.41	7.51	71,263
2022-05-12	7.80	7.86	7.62	7.62	97,012
2022-05-11	7.10	7.82	6.89	7.72	202,021
2022-05-10	5.94	6.25	5.94	6.25	112,764
2022-05-09	6.11	6.17	5.87	6.02	37,852
2022-05-06	6.19	6.19	6.09	6.18	43,050
2022-05-05	6.60	6.60	6.29	6.29	21,743
2022-05-04	6.50	6.54	6.45	6.54	32,471
2022-05-03	6.44	6.61	6.42	6.61	45,699
2022-05-02	6.64	6.64	6.64	6.64	0
2022-04-29	6.50	6.64	6.48	6.64	28,754
2022-04-28	6.37	6.57	6.37	6.47	19,020
2022-04-27	6.58	6.58	6.41	6.55	17,928
2022-04-26	6.45	6.58	6.45	6.56	81,393
2022-04-25	6.58	6.62	6.44	6.62	14,847
2022-04-22	6.40	6.70	6.40	6.60	25,362
2022-04-21	6.32	6.46	6.27	6.46	16,098
2022-04-20	6.50	6.50	6.36	6.36	29,731
2022-04-19	6.95	6.95	6.53	6.53	25,182
2022-04-18	6.85	6.85	6.85	6.85	0
2022-04-15	6.85	6.85	6.85	6.85	0
2022-04-14	6.73	6.94	6.73	6.85	33,691
2022-04-13	6.64	6.67	6.59	6.67	17,516
2022-04-12	6.70	6.76	6.65	6.65	17,730
2022-04-11	6.76	6.83	6.66	6.75	8,865
2022-04-08	6.51	6.73	6.51	6.73	18,120
2022-04-07	6.53	6.65	6.50	6.65	35,692
2022-04-06	6.60	6.66	6.48	6.57	14,760
2022-04-05	6.74	6.75	6.65	6.65	7,447
2022-04-04	6.80	6.80	6.66	6.66	27,051
2022-04-01	6.79	6.79	6.63	6.63	23,119
2022-03-31	6.98	6.98	6.62	6.62	31,276
2022-03-30	6.92	6.94	6.82	6.82	30,253
2022-03-29	6.85	7.01	6.85	6.89	13,338
2022-03-28	6.89	7.06	6.86	6.86	26,059
2022-03-25	7.00	7.01	6.80	6.80	42,666
2022-03-24	7.05	7.11	7.01	7.11	37,220
2022-03-23	7.10	7.12	7.00	7.00	34,800
2022-03-22	7.01	7.12	7.00	7.02	23,984
2022-03-21	7.05	7.05	7.01	7.04	55,297
2022-03-18	7.00	7.09	6.88	6.97	29,687
2022-03-17	7.30	7.36	7.01	7.10	69,371
2022-03-16	7.07	7.30	7.07	7.30	43,238
2022-03-15	6.85	7.14	6.84	7.03	39,702
2022-03-14	7.01	7.03	6.99	6.99	24,736
2022-03-11	6.65	7.00	6.61	6.99	53,728
2022-03-10	6.92	6.92	6.62	6.62	36,627
2022-03-09	6.55	6.87	6.55	6.86	85,230
2022-03-08	6.48	6.59	6.30	6.37	45,234
2022-03-07	6.25	6.57	6.06	6.45	45,937
2022-03-04	6.89	6.94	6.61	6.61	109,895
2022-03-03	6.83	7.21	6.46	7.08	242,410
2022-03-02	5.88	5.99	5.73	5.90	67,468
2022-03-01	6.36	6.44	5.90	5.90	71,094
2022-02-28	6.41	6.43	6.28	6.36	43,093
2022-02-25	6.30	6.49	6.30	6.49	39,514
2022-02-24	6.10	6.41	6.10	6.22	91,891
2022-02-23	6.24	6.77	6.19	6.56	209,710
2022-02-22	6.76	6.79	6.33	6.33	211,901
2022-02-21	7.18	7.23	6.82	6.91	87,839
2022-02-18	7.11	7.28	7.06	7.28	48,486
2022-02-17	7.09	7.26	7.09	7.15	47,406
2022-02-16	7.28	7.37	7.04	7.14	70,017
2022-02-15	7.05	7.51	7.03	7.36	103,527
2022-02-14	7.14	7.20	6.95	7.05	53,963
2022-02-11	7.23	7.31	7.11	7.31	25,769
2022-02-10	7.47	7.47	7.20	7.21	47,932
2022-02-09	7.36	7.41	7.34	7.41	47,698
2022-02-08	7.14	7.27	7.07	7.12	3,602
2022-02-07	7.06	7.12	6.93	7.12	44,973
2022-02-04	7.07	7.13	6.93	7.12	53,054
2022-02-03	7.35	7.35	6.98	7.17	107,114
2022-02-02	6.62	7.29	6.59	7.25	193,174
2022-02-01	6.50	6.56	6.48	6.56	34,530
2022-01-31	6.42	6.48	6.38	6.47	16,073
2022-01-28	6.66	6.66	6.29	6.37	77,791
2022-01-27	6.47	6.61	6.44	6.61	50,589
2022-01-26	6.95	6.95	6.48	6.48	63,207
2022-01-25	6.78	6.94	6.78	6.94	10,041
2022-01-24	6.90	6.93	6.83	6.83	24,918
2022-01-21	7.07	7.07	6.84	6.84	26,127
2022-01-20	7.14	7.14	7.04	7.04	11,672
2022-01-19	7.15	7.15	7.02	7.11	44,939
2022-01-18	7.27	7.31	7.12	7.12	38,362
2022-01-17	7.60	7.60	7.34	7.34	24,723
2022-01-14	7.36	7.45	7.25	7.45	47,241
2022-01-13	7.20	7.36	7.17	7.35	73,542
2022-01-12	7.31	7.33	7.11	7.21	35,686
2022-01-11	7.44	7.44	7.30	7.30	12,896
2022-01-10	7.49	7.49	7.33	7.33	17,721
2022-01-07	7.24	7.35	7.24	7.35	25,022
2022-01-06	7.32	7.32	7.24	7.24	33,131
2022-01-05	7.49	7.49	7.45	7.45	22,913
2022-01-04	7.40	7.47	7.36	7.47	26,812
2022-01-03	6.98	6.98	6.98	6.98	0
2021-12-31	7.00	7.00	6.96	6.98	1,439
2021-12-30	7.05	7.05	6.98	6.98	23,186
2021-12-29	6.96	7.07	6.96	7.07	44,174
2021-12-28	6.64	6.64	6.64	6.64	0
2021-12-27	6.64	6.64	6.64	6.64	0
2021-12-24	6.78	6.78	6.64	6.64	1,400
2021-12-23	6.70	6.81	6.68	6.71	26,390
2021-12-22	6.70	6.70	6.47	6.64	138,361
2021-12-21	6.63	6.73	6.63	6.73	59,475
2021-12-20	6.86	6.86	6.68	6.77	71,092
2021-12-17	7.07	7.07	6.85	6.85	76,122
2021-12-16	7.00	7.01	6.72	7.01	84,148
2021-12-15	7.60	7.60	6.65	6.91	190,397
2021-12-14	7.80	7.87	7.73	7.87	42,640
2021-12-13	7.84	7.86	7.74	7.74	8,108
2021-12-10	7.75	7.84	7.70	7.84	6,221
2021-12-09	7.80	7.80	7.77	7.78	8,014
2021-12-08	7.69	7.80	7.68	7.80	13,095
2021-12-07	7.80	7.86	7.73	7.73	21,251
2021-12-06	7.49	7.68	7.47	7.68	10,732
2021-12-03	7.73	7.73	7.42	7.42	18,625
2021-12-02	7.42	7.57	7.37	7.57	18,309
2021-12-01	7.42	7.52	7.42	7.42	11,874
2021-11-30	7.47	7.47	7.18	7.41	65,114
2021-11-29	7.71	7.73	7.51	7.51	11,816
2021-11-26	7.90	7.90	7.73	7.73	34,345
2021-11-25	8.00	8.00	7.96	7.96	19,571
2021-11-24	8.00	8.00	7.94	7.94	15,237
2021-11-23	7.90	7.95	7.90	7.95	49,909
2021-11-22	7.96	8.07	7.95	7.95	22,163
2021-11-19	8.14	8.14	8.07	8.08	27,178
2021-11-18	8.20	8.24	8.20	8.21	16,919
2021-11-17	8.35	8.35	8.27	8.29	22,281
2021-11-16	8.35	8.42	8.30	8.30	15,720
2021-11-15	8.30	8.30	8.26	8.27	16,573
2021-11-12	8.32	8.35	8.32	8.35	43,296
2021-11-11	8.39	8.39	8.28	8.28	48,359
2021-11-10	8.25	8.32	8.19	8.32	30,306
2021-11-09	8.11	8.23	8.10	8.23	27,490
2021-11-08	8.17	8.17	8.13	8.13	18,155
2021-11-05	8.08	8.20	7.98	8.20	55,408
2021-11-04	7.92	7.92	7.86	7.90	17,424
2021-11-03	7.97	8.00	7.76	7.87	37,629
2021-11-02	8.15	8.15	7.85	7.96	59,118
2021-11-01	8.16	8.48	8.13	8.35	26,452
2021-10-29	8.27	8.27	8.07	8.07	43,430
2021-10-28	8.80	8.80	8.11	8.11	79,059
2021-10-27	9.40	9.41	9.28	9.28	9,774
2021-10-26	9.10	9.46	9.10	9.46	21,875
2021-10-25	9.25	9.25	9.23	9.23	33,460
2021-10-22	8.80	9.19	8.80	9.19	22,326
2021-10-21	8.98	8.98	8.79	8.92	34,279
2021-10-20	9.01	9.03	8.83	8.83	50,560
2021-10-19	9.21	9.21	9.02	9.02	21,147
2021-10-18	9.33	9.36	9.23	9.23	10,535
2021-10-15	9.20	9.25	9.20	9.22	21,688
2021-10-14	9.25	9.33	9.19	9.19	19,845
2021-10-13	9.19	9.21	9.19	9.21	22,133
2021-10-12	9.20	9.20	9.16	9.17	19,490
2021-10-11	9.18	9.18	9.18	9.18	10,645
2021-10-08	9.16	9.18	9.15	9.18	11,348
2021-10-07	9.00	9.12	9.00	9.12	16,815
2021-10-06	9.11	9.12	9.08	9.08	15,059
2021-10-05	9.30	9.30	9.13	9.19	26,744
2021-10-04	9.10	9.10	8.90	9.01	65,382
2021-10-01	9.15	9.15	9.02	9.08	37,815
2021-09-30	9.36	9.41	9.24	9.24	44,036
2021-09-29	9.34	9.37	9.25	9.37	9,788
2021-09-28	9.39	9.39	9.37	9.38	14,937
2021-09-27	9.23	9.39	9.23	9.39	14,168
2021-09-24	9.12	9.15	9.12	9.15	17,017
2021-09-23	9.29	9.29	9.09	9.22	22,763
2021-09-22	9.18	9.23	9.18	9.22	7,726
2021-09-21	9.15	9.20	9.05	9.20	13,989
2021-09-20	9.05	9.05	9.03	9.03	44,916
2021-09-17	9.48	9.49	9.21	9.21	77,975
2021-09-16	9.45	9.66	9.37	9.37	39,188
2021-09-15	9.09	9.10	9.08	9.10	26,004
2021-09-14	9.34	9.37	9.08	9.20	36,037
2021-09-13	9.03	9.03	9.03	9.03	28,282
2021-09-10	9.12	9.14	9.12	9.14	14,705
2021-09-09	9.15	9.15	9.08	9.08	44,660
2021-09-08	9.30	9.32	9.18	9.18	51,095
2021-09-07	9.39	9.39	9.33	9.33	13,217
2021-09-06	9.30	9.36	9.30	9.34	21,400
2021-09-03	9.30	9.35	9.30	9.34	20,872
2021-09-02	9.41	9.42	9.38	9.38	35,969
2021-09-01	9.50	9.50	9.48	9.49	20,291
2021-08-31	9.58	9.58	9.52	9.52	21,487
2021-08-30	9.50	9.50	9.50	9.50	0
2021-08-27	9.55	9.55	9.50	9.50	9,750
2021-08-26	9.35	9.45	9.31	9.45	24,382
2021-08-25	9.35	9.38	9.35	9.38	20,341
2021-08-24	9.40	9.40	9.38	9.38	15,052
2021-08-23	9.43	9.53	9.38	9.38	11,013
2021-08-20	9.43	9.43	9.30	9.30	5,856
2021-08-19	9.42	9.44	9.28	9.28	7,123
2021-08-18	9.42	9.44	9.42	9.44	22,773
2021-08-17	9.35	9.35	9.33	9.35	13,304
2021-08-16	9.55	9.55	9.35	9.35	32,375
2021-08-13	9.33	9.43	9.30	9.43	40,306
2021-08-12	9.45	9.45	9.39	9.39	12,955
2021-08-11	9.34	9.44	9.34	9.44	19,578
2021-08-10	9.48	9.48	9.47	9.47	13,963
2021-08-09	9.41	9.51	9.36	9.51	14,349
2021-08-06	9.48	9.48	9.44	9.46	16,417
2021-08-05	9.63	9.63	9.44	9.44	28,478
2021-08-04	9.62	9.67	9.62	9.64	16,804
2021-08-03	9.84	9.84	9.64	9.64	28,257
2021-08-02	9.52	9.66	9.28	9.66	89,688
2021-07-30	9.75	9.75	9.39	9.52	62,138
2021-07-29	9.41	9.66	9.27	9.66	170,965
2021-07-28	9.23	9.43	9.23	9.30	21,912
2021-07-27	9.43	9.46	9.24	9.24	34,069
2021-07-26	9.51	9.51	9.42	9.42	25,133
2021-07-23	9.44	9.61	9.44	9.46	49,558
2021-07-22	9.70	9.70	9.53	9.53	41,078
2021-07-21	9.65	9.65	9.50	9.51	12,382
2021-07-20	9.54	9.60	9.53	9.60	48,669
2021-07-19	9.60	9.60	9.55	9.55	36,724
2021-07-16	9.48	9.72	9.36	9.57	42,723
2021-07-15	9.90	9.90	9.54	9.54	35,126
2021-07-14	10.00	10.00	9.68	9.82	26,974
2021-07-13	9.98	9.98	9.82	9.82	21,417
2021-07-12	10.08	10.08	10.00	10.00	15,493
2021-07-09	10.00	10.04	9.90	10.04	18,751
2021-07-08	10.33	10.33	9.92	9.92	35,266
2021-07-07	10.27	10.30	10.27	10.30	16,790
2021-07-06	10.61	10.61	10.42	10.42	19,375
2021-07-05	10.52	10.58	10.42	10.42	14,589
2021-07-02	10.65	10.66	10.61	10.66	18,303
2021-07-01	10.55	10.58	10.48	10.58	28,145
2021-06-30	10.43	10.54	10.39	10.53	59,986
2021-06-29	10.47	10.56	10.41	10.41	21,594
2021-06-28	10.47	10.47	10.43	10.45	27,333
2021-06-25	10.45	10.54	10.44	10.54	20,112
2021-06-24	10.37	10.53	10.36	10.38	22,881
2021-06-23	10.87	10.87	10.41	10.41	34,891
2021-06-22	10.90	11.26	10.73	10.73	68,005
2021-06-21	10.38	11.02	10.38	11.01	78,485
2021-06-18	10.50	10.50	10.34	10.34	69,240
2021-06-17	10.96	10.96	10.29	10.44	84,028
2021-06-16	11.07	11.07	11.04	11.04	25,068
2021-06-15	11.03	11.07	11.02	11.07	20,936
2021-06-14	10.95	11.05	10.95	11.05	13,350
2021-06-11	11.02	11.02	10.99	10.99	8,884
2021-06-10	11.19	11.19	11.04	11.05	18,659
2021-06-09	11.14	11.14	11.10	11.11	25,011
2021-06-08	10.95	11.23	10.95	11.23	14,626
2021-06-07	10.83	10.99	10.83	10.99	33,297
2021-06-04	10.90	10.91	10.90	10.90	19,217
2021-06-03	11.03	11.03	10.90	10.90	23,286
2021-06-02	10.95	10.96	10.88	10.96	23,962
2021-06-01	11.01	11.01	11.01	11.01	31,765
2021-05-31	10.94	10.94	10.94	10.94	0
2021-05-28	10.98	10.98	10.94	10.94	107,964
2021-05-27	11.02	11.02	10.85	10.85	78,053
2021-05-26	10.93	10.93	10.91	10.92	21,021
2021-05-25	11.05	11.05	10.95	10.97	39,543
2021-05-24	11.12	11.12	10.91	10.91	62,526
2021-05-21	11.06	11.14	11.06	11.13	28,960
2021-05-20	11.08	11.08	11.04	11.05	15,674
2021-05-19	11.12	11.12	11.06	11.06	40,913
2021-05-18	11.14	11.14	11.13	11.13	23,754
2021-05-17	11.32	11.32	11.13	11.13	25,110
2021-05-14	11.06	11.21	11.05	11.21	20,508
2021-05-13	10.85	10.91	10.61	10.91	24,791
2021-05-12	10.98	11.01	10.73	10.93	41,962
2021-05-11	11.32	11.32	10.91	10.91	63,080
2021-05-10	11.07	11.31	10.71	11.31	45,471
2021-05-07	10.95	10.97	10.70	10.97	37,175
2021-05-06	11.02	11.03	10.70	10.97	40,223
2021-05-05	10.91	11.02	10.60	11.02	37,732
2021-05-04	10.72	10.93	10.51	10.93	96,571
2021-05-03	10.87	10.87	10.87	10.87	0
2021-04-30	10.72	10.87	10.45	10.87	42,107
2021-04-29	10.61	10.71	10.32	10.71	57,140
2021-04-28	9.83	10.53	9.43	10.53	94,522
2021-04-27	10.49	10.49	10.20	10.31	43,089
2021-04-26	10.40	10.40	10.12	10.36	47,342
2021-04-23	10.39	10.39	10.05	10.31	78,289
2021-04-22	10.44	10.46	10.18	10.31	67,698
2021-04-21	10.00	10.40	9.90	10.40	40,582
2021-04-20	9.95	10.22	9.70	10.22	45,047
2021-04-19	9.19	9.86	8.94	9.86	49,986
2021-04-16	9.15	9.17	8.94	9.14	24,837
2021-04-15	9.18	9.18	8.94	9.17	27,253
2021-04-14	9.25	9.25	8.99	9.19	36,645
2021-04-13	9.22	9.22	8.96	9.17	25,304
2021-04-12	9.14	9.16	8.91	9.16	18,013
2021-04-09	9.25	9.25	8.99	9.21	15,468
2021-04-08	9.27	9.27	9.04	9.21	23,305
2021-04-07	9.26	9.26	9.00	9.23	37,064
2021-04-06	9.10	9.35	8.84	9.22	24,178
2021-04-05	8.94	8.94	8.94	8.94	0
2021-04-02	8.94	8.94	8.94	8.94	0
2021-04-01	9.03	9.03	8.76	8.94	24,685
2021-03-31	8.98	9.05	8.69	9.04	31,572
2021-03-30	9.57	9.57	8.69	8.94	147,823
2021-03-29	9.58	9.62	9.34	9.62	17,052
2021-03-26	9.58	9.58	9.27	9.58	16,874
2021-03-25	9.58	9.58	9.30	9.47	10,923
2021-03-24	9.56	9.58	9.28	9.58	3,624
2021-03-23	9.50	9.55	9.31	9.54	19,707
2021-03-22	9.55	9.55	9.27	9.55	22,519
2021-03-19	9.54	9.56	9.33	9.49	19,775
2021-03-18	9.55	9.62	9.38	9.54	24,283
2021-03-17	9.64	9.68	9.42	9.53	42,268
2021-03-16	9.70	9.79	9.55	9.60	39,927
2021-03-15	9.90	9.91	9.66	9.75	42,818
2021-03-12	9.79	9.82	9.48	9.82	229,907
2021-03-11	9.79	9.82	9.57	9.82	23,698
2021-03-10	9.79	9.83	9.48	9.83	39,737
2021-03-09	9.50	9.75	9.24	9.61	41,587
2021-03-08	9.30	9.45	8.95	9.45	69,564
2021-03-05	8.95	9.13	8.67	9.13	55,022
2021-03-04	8.80	8.93	8.46	8.93	52,238
2021-03-03	8.70	8.81	8.45	8.67	66,365
2021-03-02	8.65	8.65	8.43	8.62	33,033
2021-03-01	8.60	8.75	8.41	8.62	1,058,280
2021-02-26	8.70	8.75	8.42	8.53	59,391
2021-02-25	8.70	9.19	8.49	8.92	73,971
2021-02-24	9.00	9.10	8.30	8.61	184,855
2021-02-23	9.19	9.19	8.90	9.00	33,803
2021-02-22	9.23	9.23	8.94	9.12	55,354
2021-02-19	9.30	9.36	9.12	9.22	48,479
2021-02-18	9.60	9.60	9.33	9.38	36,347
2021-02-17	9.55	9.57	9.34	9.53	33,324
2021-02-16	9.50	9.67	9.38	9.58	35,738
2021-02-15	9.72	9.72	9.46	9.59	44,901
2021-02-12	9.50	9.53	9.28	9.53	17,589
2021-02-11	9.60	9.64	9.40	9.61	877,073
2021-02-10	9.76	9.80	9.51	9.66	36,510
2021-02-09	9.62	9.71	9.41	9.71	21,973
2021-02-08	9.80	9.80	9.51	9.58	35,295
2021-02-05	9.72	9.72	9.38	9.63	32,597
2021-02-04	9.60	9.60	9.34	9.51	32,177
2021-02-03	9.55	9.67	9.30	9.49	31,143
2021-02-02	9.60	9.60	9.28	9.36	26,286
2021-02-01	9.48	9.48	9.19	9.37	94,989
2021-01-29	9.15	9.31	8.95	9.31	115,939
2021-01-28	9.38	9.42	9.18	9.18	152,754
2021-01-27	9.40	9.81	9.07	9.39	42,064
2021-01-26	9.37	9.44	9.06	9.29	39,715
2021-01-25	9.40	9.40	9.00	9.26	98,772
2021-01-22	9.61	9.61	9.30	9.30	134,476
2021-01-21	10.35	10.35	9.53	9.53	359,243
2021-01-20	10.84	10.85	10.56	10.69	73,036
2021-01-19	10.99	10.99	10.67	10.97	30,880
2021-01-18	11.01	11.01	10.70	10.95	23,468
2021-01-15	11.01	11.05	10.77	10.88	33,349
2021-01-14	11.01	11.11	10.74	11.11	22,764
2021-01-13	11.01	11.01	10.67	10.93	36,641
2021-01-12	10.90	11.02	10.66	11.02	31,944
2021-01-11	11.10	11.10	10.69	10.94	31,425
2021-01-08	11.53	11.53	10.92	10.92	66,784
2021-01-07	11.13	11.24	10.83	11.24	51,930
2021-01-06	10.95	11.02	10.68	11.02	48,413
2021-01-05	11.05	11.05	10.66	10.91	33,589
2021-01-04	11.29	11.29	10.93	11.02	66,776
2021-01-01	10.93	10.93	10.93	10.93	0
2020-12-31	11.01	11.01	10.69	10.93	31,987
2020-12-30	11.25	11.25	10.78	10.97	45,227
2020-12-29	11.23	11.23	10.95	11.07	53,176
2020-12-28	10.85	10.85	10.85	10.85	0
2020-12-25	10.85	10.85	10.85	10.85	0
2020-12-24	10.86	11.03	10.47	10.85	52,773
2020-12-23	11.01	11.01	10.57	10.72	48,080
2020-12-22	10.85	10.93	10.38	10.84	104,580
2020-12-21	10.82	10.82	10.37	10.38	42,919
2020-12-18	10.56	10.66	10.25	10.66	38,842
2020-12-17	10.81	10.81	10.47	10.47	28,133
2020-12-16	10.50	10.67	10.17	10.67	56,259
2020-12-15	10.28	10.29	9.96	10.29	25,300
2020-12-14	10.48	10.48	9.96	10.22	41,238
2020-12-11	10.33	10.33	9.94	10.05	27,622
2020-12-10	10.45	10.45	10.08	10.19	32,820
2020-12-09	10.34	10.34	10.02	10.29	26,293
2020-12-08	10.15	10.22	9.96	10.17	42,072
2020-12-07	10.45	10.45	10.10	10.32	22,232
2020-12-04	10.50	10.51	10.11	10.36	316,221
2020-12-03	10.17	10.24	9.92	10.24	16,276
2020-12-02	10.31	10.32	10.06	10.12	31,953
2020-12-01	10.30	10.30	10.01	10.25	12,819
2020-11-30	10.41	10.41	10.10	10.25	23,490
2020-11-27	10.61	10.62	10.35	10.46	36,704
2020-11-26	10.30	10.56	9.89	10.56	40,906
2020-11-25	10.59	10.59	10.07	10.09	45,881
2020-11-24	10.10	10.11	9.78	10.11	64,373
2020-11-23	10.20	10.20	9.78	10.02	45,001
2020-11-20	9.91	9.93	9.68	9.92	41,200
2020-11-19	10.05	10.05	9.69	9.91	22,764
2020-11-18	10.08	10.08	9.78	9.88	17,808
2020-11-17	10.39	10.39	10.04	10.04	27,346
2020-11-16	9.96	10.31	9.65	10.31	95,862
2020-11-13	9.93	10.03	9.67	9.76	18,852
2020-11-12	9.80	10.01	9.64	9.85	46,086
2020-11-11	10.62	10.62	10.01	10.01	47,719
2020-11-10	9.90	10.54	9.65	10.54	151,421
2020-11-09	9.50	9.99	9.18	9.78	59,205
2020-11-06	9.55	9.60	9.08	9.30	20,373
2020-11-05	9.25	9.81	9.04	9.54	46,349
2020-11-04	9.88	9.88	9.07	9.19	106,998
2020-11-03	9.56	9.81	9.36	9.53	33,014
2020-11-02	9.70	9.70	9.09	9.45	14,541
2020-10-30	9.25	9.46	9.07	9.46	31,504
2020-10-29	9.45	9.63	9.06	9.44	91,747
2020-10-28	9.84	9.84	9.19	9.57	46,711
2020-10-27	10.00	10.01	9.70	9.83	21,364
2020-10-26	10.30	10.30	9.90	9.96	16,604
2020-10-23	10.36	10.36	10.07	10.18	18,482
2020-10-22	10.62	10.67	10.14	10.24	20,258
2020-10-21	11.15	11.15	10.75	10.75	22,175
2020-10-20	11.09	11.24	10.80	11.24	5,603
2020-10-16	11.37	11.45	11.02	11.45	20,133
2020-10-15	11.77	11.77	11.25	11.25	27,292
2020-10-14	11.92	11.92	11.45	11.78	14,536
2020-10-13	11.95	11.95	11.59	11.67	19,191
2020-10-12	11.41	12.01	11.10	11.96	65,952
2020-10-09	11.20	11.39	10.93	11.39	56,932
2020-10-08	10.90	11.41	10.60	11.24	16,188
2020-10-07	11.25	11.25	10.87	10.92	8,410
2020-10-06	11.21	11.21	10.86	11.04	10,074
2020-10-05	10.95	11.27	10.73	11.11	17,406
2020-10-02	11.01	11.05	10.72	10.86	30,914
2020-10-01	11.26	11.26	10.92	11.17	22,044
2020-09-30	11.05	11.19	10.79	11.19	3,838
2020-09-29	11.30	11.30	10.99	11.15	15,844
2020-09-28	11.10	11.13	10.79	11.13	14,828
2020-09-25	11.67	11.67	11.07	11.07	21,017
2020-09-24	11.81	11.82	11.52	11.70	4,532
2020-09-23	11.99	12.02	11.54	11.84	16,549
2020-09-22	11.51	11.73	11.25	11.73	23,225
2020-09-21	11.90	11.90	11.54	11.54	16,666
2020-09-18	11.90	11.97	11.59	11.97	61,764
2020-09-17	11.90	11.90	11.53	11.81	31,582
2020-09-16	11.94	11.94	11.57	11.83	16,324
2020-09-15	11.87	11.89	11.53	11.89	13,192
2020-09-14	12.00	12.03	11.73	11.91	5,743
2020-09-11	11.98	11.98	11.64	11.85	3,027
2020-09-10	12.27	12.27	11.75	11.98	5,240
2020-09-09	11.88	11.98	11.61	11.98	20,601
2020-09-08	12.01	12.01	11.68	11.93	15,427
2020-09-07	12.49	12.49	11.95	11.95	12,239
2020-09-04	11.89	12.27	11.55	12.09	57,354
2020-09-03	11.37	11.42	10.97	11.42	8,459
2020-09-02	11.20	11.28	10.92	11.28	21,733
2020-09-01	11.41	11.41	11.02	11.14	4,163
2020-08-28	11.54	11.54	11.23	11.32	2,985
2020-08-27	11.70	11.70	11.24	11.62	3,555
2020-08-26	11.35	11.81	11.12	11.47	100,714
2020-08-25	11.64	11.68	11.31	11.52	5,210
2020-08-24	11.64	11.64	11.20	11.52	4,900
2020-08-21	11.45	11.45	11.14	11.41	6,535
2020-08-20	11.63	11.63	11.16	11.47	5,166
2020-08-19	11.45	11.45	11.06	11.42	2,809
2020-08-18	11.42	11.46	11.17	11.39	7,075
2020-08-17	11.81	11.81	11.42	11.45	13,980
2020-08-14	11.57	11.65	11.34	11.65	5,244
2020-08-13	11.60	11.65	11.34	11.65	52,420
2020-08-12	11.70	11.74	11.27	11.74	15,884
2020-08-11	11.75	11.75	11.44	11.55	864,281
2020-08-10	11.90	11.90	11.52	11.63	7,703
2020-08-07	11.85	11.85	11.51	11.65	17,479
2020-08-06	12.04	12.04	11.60	11.79	3,186
2020-08-05	12.00	12.00	11.64	11.94	72,583
2020-08-04	12.00	12.00	11.54	11.90	9,285
2020-08-03	12.00	12.04	11.68	11.70	8,944
2020-07-31	12.50	12.50	12.04	12.05	10,964
2020-07-30	12.40	12.63	12.01	11.77	22,693
2020-07-29	11.68	11.81	11.50	11.77	9,763
2020-07-28	11.84	11.84	11.42	11.68	10,552
2020-07-27	11.81	11.81	11.49	11.77	9,788
2020-07-24	12.14	12.14	11.73	11.91	3,281
2020-07-23	12.21	12.21	11.85	12.12	24,543
2020-07-22	12.21	12.21	11.68	11.96	9,324
2020-07-21	11.82	12.13	11.56	11.95	380
2020-07-20	11.89	11.93	11.63	11.99	3,908
2020-07-17	12.25	12.25	11.75	11.99	9,146
2020-07-16	12.10	12.13	11.80	11.94	3,004
2020-07-15	11.91	12.33	11.75	12.00	3,197
2020-07-14	12.19	12.19	11.69	11.92	1,296
2020-07-13	11.95	12.22	11.60	11.87	19,265
2020-07-10	12.25	12.25	11.69	11.69	24,100
2020-07-09	12.12	12.31	11.95	12.14	14,943
2020-07-08	12.67	12.67	12.19	12.19	264,297
2020-07-07	12.82	12.84	12.52	12.59	3,608
2020-07-06	13.18	13.18	12.68	12.94	2,142
2020-07-03	13.16	13.16	12.80	12.87	10,484
2020-07-02	13.15	13.28	12.80	13.08	4,807
2020-07-01	13.18	13.21	12.75	13.02	31,407
2020-06-30	13.20	13.20	12.67	13.05	3,028
2020-06-29	13.01	13.01	12.55	12.86	2,973
2020-06-26	13.13	13.13	12.56	12.82	11,603
2020-06-25	12.95	12.95	12.46	12.88	1,870
2020-06-24	13.02	13.10	12.77	13.01	1,293
2020-06-23	13.01	13.01	12.68	13.01	1,720
2020-06-22	13.25	13.25	12.68	12.98	5,708
2020-06-19	13.15	13.15	12.74	12.89	6,186
2020-06-18	13.15	13.15	12.74	13.07	2,748
2020-06-17	12.76	13.15	12.51	12.87	8,816
2020-06-16	12.88	12.91	12.44	12.87	10,197
2020-06-15	12.50	12.63	12.23	12.63	16,356
2020-06-12	12.50	12.80	12.15	12.80	29,912
2020-06-11	12.95	12.95	12.21	12.52	38,276
2020-06-10	13.20	13.26	12.82	12.89	13,915
2020-06-09	13.50	13.50	13.01	13.01	16,356
2020-06-08	13.41	13.61	12.91	13.42	9,202
2020-06-05	13.41	13.41	13.00	13.24	13,272
2020-06-04	13.59	13.59	13.02	13.30	8,177
2020-06-03	13.35	13.62	13.03	13.25	13,281
2020-06-02	13.42	13.46	13.12	13.33	28,001
2020-06-01	14.12	14.17	13.12	13.49	8,363
2020-05-29	14.14	14.14	13.75	14.09	2,349
2020-05-28	14.15	14.21	13.82	14.09	5,781
2020-05-27	13.95	13.95	13.52	13.91	9,451
2020-05-26	14.10	14.10	13.63	13.91	45,823
2020-05-22	13.52	13.68	13.29	13.60	2,003
2020-05-21	13.85	13.85	13.32	13.60	4,528
2020-05-20	13.86	13.97	13.58	13.58	4,273
2020-05-19	14.40	14.40	13.84	14.03	6,691
2020-05-18	14.49	14.49	13.95	14.31	4,394
2020-05-15	14.46	14.46	13.99	14.00	8,155
2020-05-14	14.30	14.38	14.02	14.06	12,735
2020-05-13	15.01	15.01	14.32	14.32	5,482
2020-05-12	15.25	15.47	14.79	15.03	4,502
2020-05-11	15.45	15.60	14.95	15.16	4,806
2020-05-07	15.30	15.37	14.77	15.37	4,616
2020-05-06	15.60	15.62	14.81	14.81	2,622
2020-05-05	15.30	15.62	15.16	15.37	5,149
2020-05-04	16.21	16.30	15.16	15.35	2,331
2020-05-01	16.75	16.75	16.75	16.75	0
2020-04-30	15.92	15.92	15.52	16.04	2,721
2020-04-29	15.15	16.04	14.77	16.04	1,879
2020-04-28	15.29	15.29	14.52	14.96	6,663
2020-04-27	14.99	15.19	14.70	14.96	1,661
2020-04-24	15.01	15.01	14.54	14.85	572
2020-04-23	14.74	15.04	14.27	14.81	707
2020-04-22	14.76	15.02	14.47	14.78	0
2020-04-21	15.16	15.16	14.77	14.78	3,418
2020-04-20	15.50	15.50	14.99	15.33	370
2020-04-17	15.49	15.49	14.92	15.21	2,564
2020-04-16	14.92	15.31	14.68	14.87	7,441
2020-04-15	15.57	15.62	15.01	15.01	4,208
2020-04-14	14.75	15.25	14.31	14.63	1,300
2020-04-10	15.50	15.50	14.63	14.63	0
2020-04-09	15.50	15.50	14.46	14.63	23,623
2020-04-08	15.20	15.33	14.68	14.87	2,563
2020-04-07	15.50	15.70	15.18	15.87	2,010
2020-04-06	15.79	16.04	15.41	15.58	3,617
2020-04-03	15.81	15.81	15.35	15.55	0
2020-04-03	15.81	15.81	15.18	15.58	1,873
2020-04-02	15.65	15.55	15.55	15.55	19,771
2020-04-02	15.65	15.81	15.32	15.37	10,103
2020-04-01	15.27	15.37	15.37	15.37	4,015
2020-04-01	15.27	15.62	14.89	15.85	1,584
2020-03-31	15.85	16.03	14.90	15.85	64,017
2020-03-31	15.85	16.03	14.90	15.77	5,181
2020-03-30	15.01	15.77	14.77	15.77	5,679
2020-03-30	15.01	15.15	14.77	15.22	1,267
2020-03-28	14.61	15.22	14.61	15.22	0
2020-03-27	14.61	14.81	14.16	14.51	11,009
2020-03-26	14.44	14.52	13.97	14.54	2,912
2020-03-25	14.40	14.82	14.04	13.87	12,954
2020-03-24	13.99	14.13	13.60	13.31	5,989
2020-03-23	13.50	13.53	13.11	13.13	1,078
2020-03-20	12.65	12.86	12.33	11.99	10,857
2020-03-19	12.41	12.77	11.93	12.45	3,858
2020-03-18	12.21	12.68	12.07	12.64	5,663
2020-03-17	15.50	15.50	12.63	13.12	16,089
2020-03-16	13.20	13.30	12.34	13.43	11,032
2020-03-13	13.34	14.33	13.02	13.02	406,148
2020-03-12	14.00	14.00	13.21	14.29	3,611
2020-03-11	15.50	15.50	14.92	15.36	4,583
2020-03-10	15.93	16.27	15.36	16.06	14,193
2020-03-09	15.81	15.86	15.10	16.31	14,229
2020-03-06	16.22	16.31	15.78	16.31	2,711,045
2020-03-05	16.00	16.65	15.50	15.52	77,301
2020-03-04	15.24	15.76	14.35	13.65	49,260
2020-03-03	14.00	14.00	13.50	13.60	9,686
2020-03-02	13.60	13.99	13.41	13.60	3,711
2020-02-28	13.30	14.13	12.92	13.72	12,362
2020-02-27	14.04	14.04	13.54	14.04	2,480
2020-02-26	14.21	14.21	13.64	14.19	2,850
2020-02-25	14.36	14.41	14.02	14.28	5,756
2020-02-24	15.01	15.01	14.28	15.04	6,312
2020-02-21	15.41	15.42	15.03	15.04	4,947
2020-02-20	15.75	15.75	15.21	15.47	4,860
2020-02-19	15.63	15.63	15.16	15.51	2,728
2020-02-18	15.66	15.66	15.19	15.54	1,582
2020-02-17	15.93	15.93	15.45	15.62	12,206
2020-02-14	15.70	15.84	15.24	15.77	3,729
2020-02-13	15.77	15.77	15.21	15.51	3,905
2020-02-12	15.50	15.55	15.14	15.54	19,702
2020-02-11	15.62	15.77	15.17	15.54	5,840
2020-02-10	15.82	15.82	15.38	15.48	10,911
2020-02-07	16.10	16.33	15.78	15.97	14,639
2020-02-06	16.61	16.61	16.06	16.49	26,092
2020-02-05	16.28	16.56	15.91	16.56	4,552
2020-02-04	16.30	16.30	15.82	16.23	3,907
2020-02-03	16.34	16.34	15.85	16.17	13,299
2020-01-31	16.30	16.30	15.73	16.10	5,332
2020-01-30	16.00	16.10	15.50	16.10	3,058
2020-01-29	15.68	15.99	15.18	15.96	13,419
2020-01-28	15.20	15.33	14.89	15.33	37,637
2020-01-27	15.78	15.78	15.23	15.23	3,478
2020-01-24	15.87	15.87	15.24	15.69	3,717
2020-01-23	16.00	16.00	15.58	15.65	2,507
2020-01-22	16.05	16.05	15.65	16.00	10,555
2020-01-21	16.19	16.19	15.69	16.04	7,563
2020-01-20	16.00	16.06	15.66	16.03	5,550
2020-01-17	16.00	16.05	15.65	16.02	3,579
2020-01-16	16.03	16.09	15.69	16.06	19,801
2020-01-15	16.10	16.18	15.78	16.17	35,798
2020-01-14	16.25	16.32	15.91	16.14	34,906
2020-01-13	16.25	16.50	15.93	16.23	103,686
2020-01-10	16.45	16.52	16.11	16.29	86,119
2020-01-09	17.10	17.10	16.67	16.67	26,729
2020-01-08	17.50	17.56	17.12	17.36	3,660
2020-01-07	17.65	18.01	17.40	17.48	2,822
2020-01-06	17.99	17.99	17.52	17.92	3,757
2020-01-03	18.33	18.33	17.82	17.93	10,581
2020-01-02	19.01	19.01	18.39	18.39	17,036
2020-01-01	18.33	18.45	18.33	18.45	0
2019-12-31	18.33	18.52	17.41	18.45	5,572
2019-12-30	18.30	18.30	17.78	18.21	7,208
2019-12-27	18.00	18.24	17.57	18.24	23,540
2019-12-25	17.50	17.70	17.50	17.70	0
2019-12-24	17.50	17.70	17.01	17.70	5,280
2019-12-23	17.50	17.51	17.07	17.46	19,177
2019-12-20	17.09	17.29	16.62	17.29	5,222
2019-12-19	17.20	17.20	16.68	17.05	12,168
2019-12-18	17.01	17.20	16.53	17.20	6,722
2019-12-17	16.70	16.86	16.21	16.86	6,842
2019-12-16	16.72	16.72	16.13	16.54	80,639
2019-12-13	16.44	16.62	16.03	16.37	5,058
2019-12-12	16.50	16.50	16.03	16.45	10,394
2019-12-11	16.70	16.74	16.25	16.25	6,468
2019-12-10	17.01	17.05	16.54	16.54	4,381
2019-12-09	17.25	17.25	16.73	17.12	3,750
2019-12-06	17.10	17.10	16.65	16.98	3,402
2019-12-05	17.10	17.10	16.64	16.96	4,398
2019-12-04	17.20	17.20	16.53	16.96	4,469
2019-12-03	17.30	17.30	16.70	17.03	3,204
2019-12-02	17.25	17.29	16.77	16.77	8,254
2019-11-29	17.16	17.31	16.78	17.31	11,403
2019-11-28	16.75	17.18	16.31	17.18	6,007
2019-11-27	16.77	16.84	16.38	16.84	2,920
2019-11-26	16.99	17.01	16.58	16.85	46,383
2019-11-25	17.01	17.01	16.37	16.93	4,680
2019-11-22	16.71	16.83	16.24	16.80	2,343
2019-11-21	16.65	16.65	16.12	16.51	5,801
2019-11-20	16.70	16.76	16.34	16.54	17,561
2019-11-19	16.83	16.90	16.48	16.73	131,182
2019-11-18	17.13	17.21	16.71	16.93	9,590
2019-11-15	17.28	17.34	16.82	17.08	6,600
2019-11-14	17.45	17.56	17.00	17.56	13,386
2019-11-13	17.56	17.67	17.20	17.67	4,966
2019-11-12	18.01	18.10	17.60	17.78	25,492
2019-11-11	17.95	17.96	17.51	17.87	10,594
2019-11-08	17.86	18.26	17.38	17.99	12,338
2019-11-07	17.20	17.96	16.87	17.96	13,486
2019-11-06	16.15	17.37	16.03	17.35	74,011
2019-11-05	15.90	15.90	15.46	15.85	9,711
2019-11-04	15.93	16.01	15.47	16.01	3,276
2019-11-01	16.12	16.13	15.41	15.79	16,214
2019-10-31	15.53	16.22	15.10	16.22	510,560
2019-10-30	15.10	15.57	14.64	15.57	668,537
2019-10-29	14.82	14.93	14.42	14.85	1,748
2019-10-28	15.01	15.01	14.58	14.85	23,335
2019-10-25	15.01	15.02	14.55	15.02	2,484
2019-10-24	15.18	15.18	14.69	15.07	30,435
2019-10-23	15.01	15.01	14.58	14.96	34,301
2019-10-22	14.90	14.97	14.51	14.97	3,925
2019-10-21	15.05	15.06	14.51	15.06	5,510
2019-10-18	14.90	15.02	14.64	14.87	3,899
2019-10-17	15.10	15.10	14.68	14.96	1,456
2019-10-16	15.10	15.10	14.69	15.05	6,429
2019-10-15	15.02	15.13	14.74	15.13	2,206
2019-10-14	15.14	15.14	14.70	14.88	2,070
2019-10-11	15.20	15.20	14.79	15.07	272
2019-10-10	15.45	15.45	14.92	15.08	434,448
2019-10-09	15.41	15.41	14.89	15.19	2,230
2019-10-08	15.45	15.45	14.97	15.17	2,037
2019-10-07	15.30	15.30	14.65	15.24	2,000
2019-10-04	15.09	15.09	14.54	14.86	5,975
2019-10-03	15.01	15.12	14.43	14.84	559
2019-10-02	15.93	15.93	15.14	15.14	1,717
2019-10-01	15.64	20.08	15.64	20.08	20,700
2019-09-30	15.98	20.08	15.98	20.08	4,276

Share	Price	Change
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.00	16.13%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.50	15.22%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Beacon Energy. (BCE)	0.0675	222,066,410
Cap-xx (CPX)	0.088	216,651,981
Tower Resources (TRP)	0.0205	159,458,233
Mosman Oil Gas (MSMN)	0.0205	109,873,701
Premier African Minerals (PREM)	0.1875	66,889,159