Smcp Ord Share History

Smcp Ord Share Price history. The following table shows end-of-day data 0RVA historical share prices for Smcp 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2.19	2.35	2.19	2.35	3,154
2024-05-02	2.30	2.30	2.20	2.20	409
2024-05-01	2.27	2.27	2.27	2.27	0
2024-04-30	2.35	2.35	2.27	2.27	6,100
2024-04-29	2.26	2.31	2.26	2.31	0
2024-04-26	2.24	2.26	2.24	2.25	15,330
2024-04-25	2.32	2.34	2.28	2.28	27,978
2024-04-24	2.39	2.44	2.36	2.36	32,033
2024-04-23	2.24	2.42	2.24	2.42	10,356
2024-04-22	2.16	2.28	2.16	2.28	12,295
2024-04-19	2.22	2.23	2.14	2.18	7,513
2024-04-18	2.23	2.26	2.20	2.25	17,572
2024-04-17	2.23	2.24	2.23	2.23	10,778
2024-04-16	2.25	2.25	2.24	2.24	10,882
2024-04-15	2.25	2.27	2.23	2.27	21,112
2024-04-12	2.34	2.34	2.24	2.24	11,175
2024-04-11	2.31	2.36	2.31	2.32	14,804
2024-04-10	2.36	2.44	2.35	2.35	32,058
2024-04-09	2.38	2.38	2.29	2.34	26,452
2024-04-08	2.23	2.34	2.21	2.34	21,111
2024-04-05	2.25	2.25	2.22	2.22	27,524
2024-04-04	2.30	2.31	2.26	2.26	21,239
2024-04-03	2.29	2.29	2.23	2.27	8,618
2024-04-02	2.34	2.35	2.30	2.31	5,427
2024-04-01	2.32	2.32	2.32	2.32	0
2024-03-29	2.32	2.32	2.32	2.32	0
2024-03-28	2.29	2.36	2.29	2.32	9,806
2024-03-27	2.26	2.26	2.25	2.26	30,673
2024-03-26	2.32	2.33	2.25	2.25	3,526
2024-03-25	2.35	2.35	2.31	2.31	2,619
2024-03-22	2.35	2.42	2.34	2.42	11,083
2024-03-21	2.36	2.40	2.34	2.34	6,506
2024-03-20	2.34	2.35	2.30	2.35	6,044
2024-03-19	2.46	2.46	2.35	2.35	93,080
2024-03-18	2.46	2.56	2.46	2.46	6,056
2024-03-15	2.51	2.51	2.40	2.45	33,351
2024-03-14	2.53	2.56	2.51	2.51	221
2024-03-13	2.46	2.51	2.45	2.51	12,943
2024-03-12	2.39	2.47	2.35	2.47	12,495
2024-03-11	2.25	2.53	2.25	2.35	21,379
2024-03-08	2.14	2.19	2.14	2.19	30,275
2024-03-07	2.22	2.23	2.11	2.15	13,416
2024-03-06	2.26	2.29	2.26	2.29	48,235
2024-03-05	2.41	2.41	2.29	2.29	38,350
2024-03-04	2.43	2.45	2.35	2.40	23,635
2024-03-01	2.58	2.59	2.37	2.43	47,703
2024-02-29	2.70	2.74	2.52	2.57	32,697
2024-02-28	2.95	2.95	2.71	2.82	10,128
2024-02-27	2.83	2.89	2.83	2.89	33,931
2024-02-26	2.81	2.97	2.77	2.81	47,623
2024-02-23	2.81	2.83	2.72	2.77	5,152
2024-02-22	2.74	2.84	2.74	2.84	19,907
2024-02-21	2.78	2.81	2.73	2.73	14,139
2024-02-20	2.78	2.79	2.75	2.79	10,561
2024-02-19	2.86	2.87	2.75	2.80	4,649
2024-02-16	2.86	2.92	2.79	2.85	14,216
2024-02-15	2.70	2.83	2.70	2.83	5,054
2024-02-14	2.62	2.67	2.60	2.67	11,283
2024-02-13	2.72	2.73	2.63	2.63	12,969
2024-02-12	2.60	2.75	2.60	2.69	13,430
2024-02-09	2.65	2.67	2.60	2.60	12,271
2024-02-08	2.60	2.65	2.60	2.65	8,124
2024-02-07	2.69	2.72	2.64	2.64	7,978
2024-02-06	2.71	2.74	2.63	2.68	3,280
2024-02-05	2.71	2.78	2.71	2.72	11,301
2024-02-02	2.69	2.75	2.69	2.74	25,161
2024-02-01	2.74	2.74	2.71	2.71	65,253
2024-01-31	2.79	2.80	2.74	2.74	7,329
2024-01-30	2.81	2.88	2.81	2.83	16,282
2024-01-29	2.75	2.89	2.43	2.81	33,294
2024-01-26	2.89	2.92	2.86	2.92	11,850
2024-01-25	3.00	3.00	2.84	2.84	4,200
2024-01-24	2.95	2.95	2.88	2.94	11,833
2024-01-23	2.80	2.92	2.80	2.92	5,154
2024-01-22	2.79	2.82	2.79	2.82	11,466
2024-01-19	2.76	2.79	2.74	2.78	31,814
2024-01-18	2.76	2.83	2.72	2.83	13,124
2024-01-17	2.82	2.82	2.68	2.73	24,611
2024-01-16	2.97	2.98	2.84	2.84	198,801
2024-01-15	3.09	3.11	2.99	2.99	9,549
2024-01-12	3.02	3.08	3.02	3.08	29,430
2024-01-11	3.08	3.13	3.06	3.06	15,307
2024-01-10	3.15	3.15	3.15	3.15	15,616
2024-01-09	3.27	3.28	3.20	3.20	5,512
2024-01-08	3.17	3.17	3.16	3.17	14,804
2024-01-05	3.16	3.18	3.06	3.18	42,548
2024-01-04	3.21	3.21	3.13	3.13	12,101
2024-01-03	3.41	3.41	3.16	3.16	44,638
2024-01-02	3.45	3.54	3.40	3.40	4,756
2024-01-01	3.45	3.45	3.45	3.45	0
2023-12-29	3.50	3.50	3.45	3.45	6,728
2023-12-28	3.59	3.59	3.51	3.51	15,931
2023-12-27	3.45	3.65	3.45	3.64	47,586
2023-12-26	3.45	3.45	3.45	3.45	0
2023-12-25	3.45	3.45	3.45	3.45	0
2023-12-22	3.50	3.50	3.45	3.45	8,103
2023-12-21	3.47	3.47	3.43	3.45	9,164
2023-12-20	3.44	3.50	3.44	3.50	20,500
2023-12-19	3.27	3.42	3.26	3.42	21,494
2023-12-18	3.29	3.29	3.19	3.25	71,671
2023-12-15	3.27	3.43	3.27	3.36	50,242
2023-12-14	3.05	3.25	3.05	3.25	42,482
2023-12-13	3.15	3.15	3.09	3.09	47,863
2023-12-12	3.36	3.37	3.16	3.16	24,621
2023-12-11	3.36	3.36	3.36	3.36	20,885
2023-12-08	3.45	3.51	3.37	3.37	26,198
2023-12-07	3.45	3.50	3.37	3.44	26,663
2023-12-06	3.40	3.48	3.40	3.48	11,709
2023-12-05	3.47	3.48	3.40	3.40	51,338
2023-12-04	3.47	3.55	3.46	3.47	25,353
2023-12-01	3.50	3.55	3.47	3.47	82,915
2023-11-30	3.70	3.83	3.48	3.48	722,711
2023-11-29	3.51	3.66	3.50	3.66	30,990
2023-11-28	3.46	3.49	3.38	3.45	71,456
2023-11-27	3.60	3.60	3.48	3.48	28,661
2023-11-24	3.53	3.55	3.47	3.54	25,055
2023-11-23	3.56	3.61	3.53	3.61	28,747
2023-11-22	3.63	3.67	3.60	3.60	34,631
2023-11-21	3.79	3.79	3.67	3.67	87,086
2023-11-20	3.93	3.95	3.69	3.77	78,801
2023-11-17	3.88	3.95	3.86	3.95	84,804
2023-11-16	4.03	4.03	3.94	3.94	127,569
2023-11-15	3.96	4.03	3.88	4.03	42,178
2023-11-14	3.80	3.95	3.79	3.95	19,162
2023-11-13	3.77	3.82	3.74	3.82	33,185
2023-11-10	3.83	3.83	3.74	3.81	33,936
2023-11-09	3.85	3.89	3.74	3.89	71,000
2023-11-08	3.74	3.87	3.71	3.87	64,980
2023-11-07	3.59	3.79	3.56	3.79	25,473
2023-11-06	3.70	3.70	3.61	3.61	28,261
2023-11-03	3.47	3.71	3.47	3.71	82,893
2023-11-02	3.39	3.55	3.39	3.55	56,731
2023-11-01	3.30	3.42	3.30	3.37	27,039
2023-10-31	3.44	3.44	3.35	3.35	55,933
2023-10-30	3.45	3.47	3.34	3.42	10,916
2023-10-27	3.31	3.42	3.23	3.42	54,965
2023-10-26	2.97	3.29	2.93	3.27	132,874
2023-10-25	3.25	3.25	2.97	2.97	112,879
2023-10-24	3.33	3.33	3.28	3.31	47,044
2023-10-23	3.30	3.30	3.08	3.27	82,780
2023-10-20	3.50	3.50	3.38	3.38	82,077
2023-10-19	3.49	3.58	3.45	3.52	58,668
2023-10-18	3.62	3.67	3.52	3.52	49,696
2023-10-17	3.65	3.65	3.44	3.61	46,338
2023-10-16	3.53	3.61	3.53	3.61	18,588
2023-10-13	3.62	3.69	3.54	3.54	23,701
2023-10-12	3.86	3.86	3.71	3.71	20,891
2023-10-11	3.78	3.84	3.76	3.76	29,042
2023-10-10	3.68	3.83	3.66	3.83	29,336
2023-10-09	3.57	3.62	3.55	3.62	28,032
2023-10-06	3.55	3.57	3.49	3.56	12,498
2023-10-05	3.73	3.73	3.58	3.58	30,081
2023-10-04	3.65	3.68	3.61	3.61	39,212
2023-10-03	3.78	3.78	3.67	3.67	31,971
2023-10-02	3.84	3.86	3.78	3.78	23,900
2023-09-29	3.81	3.88	3.79	3.87	48,219
2023-09-28	3.90	3.90	3.81	3.81	75,225
2023-09-27	3.87	3.87	3.85	3.86	53,993
2023-09-26	3.90	3.92	3.88	3.88	32,251
2023-09-25	4.20	4.21	3.91	3.91	58,921
2023-09-22	3.94	4.21	3.94	4.21	36,504
2023-09-21	3.98	3.98	3.91	3.98	56,619
2023-09-20	3.81	4.04	3.65	4.04	103,622
2023-09-19	5.15	5.15	3.74	3.74	574,994
2023-09-18	5.45	5.46	5.33	5.33	14,268
2023-09-15	5.56	5.58	5.56	5.57	68,309
2023-09-14	5.46	5.47	5.44	5.45	29,197
2023-09-13	5.59	5.59	5.46	5.46	18,610
2023-09-12	5.65	5.65	5.58	5.60	17,181
2023-09-11	5.59	5.63	5.59	5.63	11,470
2023-09-08	5.69	5.71	5.59	5.59	7,837
2023-09-07	5.77	5.78	5.77	5.77	9,024
2023-09-06	5.95	5.95	5.82	5.82	20,439
2023-09-05	6.00	6.00	5.70	6.00	36,780
2023-09-04	6.17	6.17	5.86	6.04	26,441
2023-09-01	6.04	6.04	6.02	6.02	6,757
2023-08-31	6.09	6.09	6.04	6.05	32,728
2023-08-30	6.11	6.11	5.98	6.08	36,379
2023-08-29	6.14	6.15	6.14	6.15	15,781
2023-08-28	6.02	6.02	6.02	6.02	0
2023-08-25	6.01	6.02	6.01	6.02	22,864
2023-08-24	6.11	6.11	6.08	6.11	2,469
2023-08-23	6.18	6.18	6.01	6.01	19,110
2023-08-22	6.39	6.39	6.21	6.21	24,180
2023-08-21	6.24	6.40	6.23	6.40	17,592
2023-08-18	6.26	6.26	6.24	6.26	352,406
2023-08-17	6.14	6.29	6.11	6.29	78,906
2023-08-16	6.18	6.20	6.16	6.20	17,263
2023-08-15	6.32	6.32	6.14	6.14	34,294
2023-08-14	6.29	6.29	6.23	6.26	62,080
2023-08-11	6.02	6.23	6.02	6.19	37,351
2023-08-10	6.00	6.06	6.00	6.06	42,265
2023-08-09	6.04	6.08	6.04	6.07	21,357
2023-08-08	6.19	6.19	6.03	6.03	46,744
2023-08-07	6.27	6.32	6.20	6.32	19,925
2023-08-04	6.20	6.24	6.11	6.24	29,263
2023-08-03	6.19	6.34	6.09	6.19	37,350
2023-08-02	6.68	6.68	6.18	6.18	86,279
2023-08-01	6.85	6.85	6.71	6.71	45,526
2023-07-31	7.05	7.05	6.80	6.80	105,477
2023-07-28	8.18	8.18	6.79	7.00	197,506
2023-07-27	8.48	8.61	8.42	8.42	26,040
2023-07-26	8.94	9.00	8.48	8.48	184,931
2023-07-25	8.91	8.92	8.91	8.92	78,101
2023-07-24	8.84	8.87	8.84	8.87	95,619
2023-07-21	8.82	8.84	8.82	8.84	37,844
2023-07-20	8.75	8.77	8.72	8.72	45,032
2023-07-19	8.58	8.63	8.58	8.63	45,733
2023-07-18	8.42	8.45	8.40	8.45	28,319
2023-07-17	8.72	8.72	8.56	8.56	24,997
2023-07-14	8.56	8.67	8.54	8.67	45,195
2023-07-13	8.48	8.63	8.46	8.63	36,383
2023-07-12	8.43	8.61	8.41	8.44	42,376
2023-07-11	8.40	8.53	8.33	8.53	48,102
2023-07-10	8.26	8.31	8.12	8.31	38,599
2023-07-07	7.71	8.23	7.67	8.23	33,974
2023-07-06	7.77	7.77	7.64	7.64	23,476
2023-07-05	7.94	7.94	7.75	7.75	18,932
2023-07-04	7.99	7.99	7.97	7.97	10,243
2023-07-03	8.00	8.03	7.99	8.03	4,618
2023-06-30	8.08	8.11	8.02	8.04	19,713
2023-06-29	7.91	8.01	7.86	8.01	11,467
2023-06-28	7.89	7.98	7.80	7.80	10,864
2023-06-27	7.56	7.97	7.56	7.97	26,578
2023-06-26	7.49	7.61	7.46	7.61	12,823
2023-06-23	7.44	7.54	7.38	7.54	13,802
2023-06-22	7.51	7.54	7.48	7.48	7,929
2023-06-21	7.53	7.57	7.53	7.57	11,369
2023-06-20	7.40	7.56	7.40	7.56	18,964
2023-06-19	7.60	7.60	7.53	7.53	10,178
2023-06-16	7.52	7.54	7.49	7.49	12,942
2023-06-15	7.51	7.52	7.51	7.52	5,093
2023-06-14	7.40	7.51	7.37	7.51	11,596
2023-06-13	7.31	7.35	7.31	7.35	6,290
2023-06-12	7.28	7.33	7.28	7.33	14,636
2023-06-09	7.31	7.33	7.31	7.33	7,046
2023-06-08	7.34	7.38	7.34	7.36	16,361
2023-06-07	7.31	7.32	7.31	7.31	16,473
2023-06-06	7.44	7.44	7.25	7.25	22,114
2023-06-05	7.48	7.55	7.40	7.40	4,439
2023-06-02	7.43	7.48	7.42	7.48	17,535
2023-06-01	7.33	7.43	7.33	7.43	17,226
2023-05-31	7.55	7.58	7.36	7.36	15,365
2023-05-30	7.67	7.67	7.66	7.66	9,458
2023-05-29	7.65	7.65	7.65	7.65	0
2023-05-26	7.54	7.68	7.54	7.65	6,605
2023-05-25	7.65	7.69	7.53	7.58	24,888
2023-05-24	8.05	8.05	7.77	7.77	12,320
2023-05-23	8.05	8.05	7.86	7.86	14,865
2023-05-22	8.31	8.31	8.13	8.13	16,081
2023-05-19	8.24	8.28	8.22	8.22	5,851
2023-05-18	8.15	8.26	8.15	8.24	14,420
2023-05-17	7.97	8.04	7.96	8.04	5,186
2023-05-16	8.00	8.00	7.82	7.98	27,259
2023-05-15	8.05	8.05	8.04	8.05	11,499
2023-05-12	8.11	8.12	8.08	8.08	10,575
2023-05-11	7.89	7.93	7.89	7.93	10,874
2023-05-10	8.00	8.00	7.96	7.96	8,375
2023-05-09	8.07	8.08	7.92	7.92	7,835
2023-05-08	7.96	7.96	7.96	7.96	0
2023-05-05	7.75	7.96	7.75	7.96	7,518
2023-05-04	7.76	7.78	7.74	7.78	10,512
2023-05-03	7.85	7.87	7.82	7.82	5,969
2023-05-02	8.06	8.07	7.92	7.92	10,741
2023-05-01	8.00	8.00	8.00	8.00	0
2023-04-28	7.86	8.01	7.69	8.00	38,760
2023-04-27	8.68	8.68	7.55	7.78	38,725
2023-04-26	8.41	8.41	8.19	8.36	17,552
2023-04-25	8.18	8.66	7.98	8.32	17,519
2023-04-24	8.15	8.15	8.11	8.11	2,756
2023-04-21	8.26	8.26	8.06	8.06	10,546
2023-04-20	8.31	8.35	8.31	8.32	16,204
2023-04-19	8.54	8.54	8.36	8.36	4,249
2023-04-18	8.35	8.63	8.35	8.63	16,030
2023-04-17	8.39	8.39	8.34	8.35	11,528
2023-04-14	8.19	8.37	8.19	8.37	20,751
2023-04-13	7.86	8.15	7.83	8.15	38,186
2023-04-12	7.85	7.86	7.82	7.86	17,199
2023-04-11	7.89	7.92	7.71	7.85	33,319
2023-04-10	7.86	7.86	7.86	7.86	0
2023-04-07	7.86	7.86	7.86	7.86	0
2023-04-06	7.89	7.89	7.84	7.86	8,262
2023-04-05	8.03	8.05	7.86	7.86	7,078
2023-04-04	8.13	8.18	8.02	8.02	4,709
2023-04-03	8.08	8.28	8.08	8.11	7,981
2023-03-31	8.07	8.09	8.07	8.09	24,408
2023-03-30	7.92	7.97	7.92	7.97	10,858
2023-03-29	7.84	7.90	7.75	7.90	12,715
2023-03-28	7.72	7.85	7.72	7.85	12,036
2023-03-27	8.06	8.15	7.71	7.71	12,237
2023-03-24	8.21	8.21	8.13	8.13	9,997
2023-03-23	8.04	8.13	7.98	8.13	19,276
2023-03-22	8.14	8.14	7.97	7.97	10,261
2023-03-21	8.12	8.17	8.12	8.15	5,407
2023-03-20	8.06	8.06	7.86	8.02	21,397
2023-03-17	8.72	8.72	8.20	8.20	48,828
2023-03-16	8.10	8.34	8.10	8.34	15,898
2023-03-15	8.17	8.17	7.76	8.17	71,450
2023-03-14	8.36	8.60	8.36	8.60	10,729
2023-03-13	8.85	8.92	8.41	8.41	67,407
2023-03-10	8.87	8.87	8.56	8.82	81,141
2023-03-09	8.75	8.82	8.69	8.82	26,541
2023-03-08	8.47	8.64	8.47	8.64	47,206
2023-03-07	8.20	8.39	8.20	8.39	231,215
2023-03-06	8.47	8.47	8.16	8.16	24,038
2023-03-03	8.42	8.42	8.22	8.38	20,659
2023-03-02	7.91	8.28	7.90	8.28	74,383
2023-03-01	7.48	8.03	7.48	7.71	60,511
2023-02-28	7.16	7.41	7.12	7.41	23,927
2023-02-27	7.03	7.20	7.03	7.20	2,863
2023-02-24	7.00	7.17	7.00	7.04	8,634
2023-02-23	7.00	7.11	6.97	7.11	8,482
2023-02-22	7.00	7.05	6.92	6.92	19,998
2023-02-21	7.36	7.36	7.21	7.21	11,043
2023-02-20	7.40	7.40	7.40	7.40	17,036
2023-02-17	7.24	7.28	7.24	7.25	22,306
2023-02-16	7.26	7.33	7.26	7.33	6,464
2023-02-15	7.25	7.25	7.24	7.25	11,192
2023-02-14	7.29	7.31	7.27	7.31	7,136
2023-02-13	7.24	7.24	7.19	7.19	8,059
2023-02-10	7.35	7.35	7.18	7.18	17,180
2023-02-09	7.36	7.36	7.27	7.27	52,759
2023-02-08	7.30	7.52	7.30	7.37	16,244
2023-02-07	7.06	7.36	7.06	7.36	16,120
2023-02-06	7.24	7.24	7.06	7.06	5,369
2023-02-03	7.33	7.33	7.09	7.22	27,933
2023-02-02	7.36	7.45	7.31	7.31	33,437
2023-02-01	7.27	7.30	7.26	7.30	29,926
2023-01-31	7.22	7.25	7.11	7.25	25,778
2023-01-30	7.00	7.13	6.99	7.13	17,593
2023-01-27	6.96	6.97	6.93	6.93	20,415
2023-01-26	6.89	6.91	6.89	6.91	10,938
2023-01-25	6.92	7.02	6.87	6.87	4,040
2023-01-24	6.94	6.94	6.87	6.87	10,280
2023-01-23	6.85	6.88	6.82	6.88	27,232
2023-01-20	6.95	6.96	6.82	6.82	14,827
2023-01-19	7.11	7.11	6.96	6.96	15,022
2023-01-18	7.15	7.15	6.99	7.14	11,315
2023-01-17	7.31	7.31	7.09	7.09	9,625
2023-01-16	7.22	7.22	7.18	7.21	6,640
2023-01-13	7.37	7.38	7.10	7.10	39,196
2023-01-12	7.24	7.35	7.17	7.35	21,910
2023-01-11	7.05	7.08	6.94	7.08	14,436
2023-01-10	7.05	7.05	6.98	6.98	4,498
2023-01-09	7.20	7.26	7.12	7.12	23,500
2023-01-06	7.18	7.18	7.08	7.08	11,302
2023-01-05	7.11	7.11	7.09	7.09	11,019
2023-01-04	6.81	7.08	6.78	7.08	29,776
2023-01-03	6.83	6.83	6.81	6.81	16,356
2023-01-02	6.55	6.55	6.55	6.55	0
2022-12-30	6.63	6.64	6.55	6.55	37,870
2022-12-29	6.53	6.61	6.49	6.61	9,752
2022-12-28	6.74	6.74	6.59	6.59	9,395
2022-12-27	6.64	6.64	6.64	6.64	0
2022-12-26	6.64	6.64	6.64	6.64	0
2022-12-23	6.66	6.66	6.52	6.64	17,376
2022-12-22	6.55	6.55	6.53	6.53	16,016
2022-12-21	6.40	6.52	6.39	6.52	8,308
2022-12-20	6.30	6.41	6.29	6.41	3,335
2022-12-19	6.48	6.50	6.43	6.43	5,074
2022-12-16	6.32	6.32	6.30	6.30	32,693
2022-12-15	6.62	6.65	6.35	6.35	2,706
2022-12-14	6.69	6.69	6.62	6.62	7,427
2022-12-13	6.64	6.78	6.56	6.66	23,909
2022-12-12	6.83	6.83	6.63	6.63	7,238
2022-12-09	6.75	6.75	6.75	6.75	8,780
2022-12-08	6.73	6.73	6.71	6.72	9,290
2022-12-07	6.78	6.78	6.58	6.72	10,884
2022-12-06	6.81	6.81	6.77	6.77	114,589
2022-12-05	6.75	6.81	6.75	6.77	3,246
2022-12-02	6.85	6.85	6.70	6.84	6,767
2022-12-01	6.81	6.84	6.71	6.83	7,479
2022-11-30	6.83	6.86	6.83	6.86	4,492
2022-11-29	6.75	6.91	6.75	6.91	15,043
2022-11-28	6.83	6.87	6.82	6.82	8,586
2022-11-25	6.95	6.95	6.91	6.91	2,179
2022-11-24	6.94	6.97	6.94	6.97	3,396
2022-11-23	6.93	6.93	6.87	6.91	16,098
2022-11-22	6.60	6.82	6.60	6.82	3,714
2022-11-21	6.58	6.63	6.58	6.63	3,457
2022-11-18	6.60	6.60	6.55	6.57	5,978
2022-11-17	6.65	6.65	6.49	6.49	21,031
2022-11-16	6.79	6.79	6.65	6.65	8,223
2022-11-15	6.84	6.86	6.74	6.74	11,146
2022-11-14	6.96	6.96	6.93	6.94	5,145
2022-11-11	6.88	6.96	6.83	6.96	22,849
2022-11-10	6.59	6.84	6.59	6.84	21,752
2022-11-09	6.78	6.88	6.71	6.88	6,119
2022-11-08	6.73	6.73	6.58	6.71	26,947
2022-11-07	6.52	6.61	6.50	6.61	27,852
2022-11-04	6.40	6.54	6.39	6.54	25,554
2022-11-03	6.45	6.47	6.34	6.34	25,609
2022-11-02	6.40	6.51	6.40	6.51	10,552
2022-11-01	6.35	6.56	6.35	6.43	22,653
2022-10-31	6.59	6.59	6.45	6.45	7,372
2022-10-28	6.36	6.42	6.29	6.42	20,205
2022-10-27	6.19	6.28	6.10	6.28	22,523
2022-10-26	6.20	6.38	6.12	6.13	12,941
2022-10-25	5.98	6.11	5.95	6.11	447,180
2022-10-24	5.87	5.95	5.86	5.95	17,024
2022-10-21	6.00	6.03	5.80	5.91	6,490
2022-10-20	5.95	6.05	5.94	6.05	10,999
2022-10-19	5.94	5.96	5.85	5.96	6,970
2022-10-18	6.05	6.14	5.93	5.93	3,903
2022-10-17	5.95	6.01	5.88	6.01	4,931
2022-10-14	5.88	5.95	5.82	5.93	35,070
2022-10-13	5.70	5.87	5.62	5.77	16,994
2022-10-12	5.48	5.67	5.45	5.67	19,241
2022-10-11	5.41	5.51	5.40	5.40	6,668
2022-10-10	5.42	5.47	5.36	5.36	23,461
2022-10-07	5.35	5.46	5.35	5.46	9,531
2022-10-06	5.41	5.55	5.41	5.45	8,471
2022-10-05	5.51	5.58	5.38	5.38	4,954
2022-10-04	5.30	5.45	5.20	5.45	7,115
2022-10-03	5.10	5.13	5.03	5.13	8,278
2022-09-30	5.00	5.32	5.00	5.19	43,848
2022-09-29	5.28	5.28	5.03	5.13	16,155
2022-09-28	5.31	5.31	5.13	5.23	18,237
2022-09-27	5.30	5.47	5.26	5.35	33,890
2022-09-26	5.40	5.40	5.12	5.37	51,973
2022-09-23	5.56	5.66	5.25	5.25	66,058
2022-09-22	5.69	5.75	5.62	5.75	10,091
2022-09-21	5.65	5.75	5.53	5.75	19,760
2022-09-20	5.68	5.72	5.66	5.72	18,710
2022-09-19	5.53	5.53	5.53	5.53	0
2022-09-16	5.47	5.54	5.42	5.53	25,763
2022-09-15	5.44	5.47	5.43	5.47	20,306
2022-09-14	5.44	5.56	5.42	5.43	10,219
2022-09-13	5.51	5.55	5.41	5.41	33,339
2022-09-12	5.45	5.60	5.45	5.60	7,312
2022-09-09	5.22	5.45	5.22	5.45	10,078
2022-09-08	5.34	5.34	5.19	5.19	65,871
2022-09-07	5.18	5.25	5.15	5.25	18,740
2022-09-06	5.20	5.26	5.16	5.16	9,876
2022-09-05	5.26	5.32	5.07	5.20	7,909
2022-09-02	5.23	5.25	5.21	5.25	14,168
2022-09-01	5.43	5.43	5.24	5.24	16,755
2022-08-31	5.56	5.56	5.45	5.45	13,208
2022-08-30	5.53	5.64	5.53	5.53	22,611
2022-08-29	5.64	5.64	5.64	5.64	0
2022-08-26	6.01	6.01	5.64	5.64	11,541
2022-08-25	6.17	6.17	6.00	6.00	23,438
2022-08-24	6.04	6.04	6.01	6.02	8,519
2022-08-23	5.87	6.04	5.86	6.04	50,181
2022-08-22	6.33	6.33	6.01	6.01	37,625
2022-08-19	6.38	6.47	6.34	6.34	6,736
2022-08-18	6.43	6.45	6.43	6.45	19,433
2022-08-17	6.50	6.51	6.50	6.51	25,520
2022-08-16	6.43	6.43	6.41	6.41	9,185
2022-08-15	6.53	6.53	6.37	6.37	3,910
2022-08-12	6.27	6.42	6.27	6.42	11,790
2022-08-11	6.49	6.49	6.33	6.33	21,777
2022-08-10	6.15	6.37	6.14	6.37	11,910
2022-08-09	6.16	6.33	6.16	6.21	18,546
2022-08-08	5.97	6.25	5.97	6.25	10,115
2022-08-05	5.99	5.99	5.91	5.93	41,851
2022-08-04	5.78	5.86	5.75	5.86	55,918
2022-08-03	5.52	5.78	5.38	5.78	25,146
2022-08-02	5.88	5.88	5.31	5.44	95,166
2022-08-01	5.37	5.49	5.33	5.49	24,072
2022-07-29	5.08	5.31	5.08	5.31	41,952
2022-07-28	5.12	5.14	5.04	5.04	9,238
2022-07-27	5.03	5.05	5.03	5.05	28,125
2022-07-26	5.30	5.33	5.05	5.05	11,600
2022-07-25	5.27	5.28	5.18	5.28	7,109
2022-07-22	5.18	5.24	5.14	5.24	32,641
2022-07-21	5.13	5.22	5.12	5.12	18,896
2022-07-20	5.20	5.23	5.12	5.12	33,756
2022-07-19	5.14	5.21	5.10	5.21	42,590
2022-07-18	5.13	5.18	5.07	5.07	9,343
2022-07-15	4.93	5.00	4.89	5.00	13,190
2022-07-14	5.04	5.04	4.84	4.84	24,863
2022-07-13	5.27	5.27	5.02	5.02	9,046
2022-07-12	5.17	5.17	5.05	5.05	13,804
2022-07-11	5.23	5.29	5.09	5.18	10,705
2022-07-08	5.06	5.15	5.04	5.15	20,558
2022-07-07	4.96	5.08	4.96	4.98	36,975
2022-07-06	4.79	4.98	4.79	4.88	21,630
2022-07-05	4.98	4.99	4.80	4.80	13,426
2022-07-04	5.10	5.10	5.00	5.00	44,671
2022-07-01	5.00	5.08	4.98	5.08	23,736
2022-06-30	5.34	5.34	4.90	4.99	18,352
2022-06-29	5.20	5.33	5.20	5.28	13,795
2022-06-28	5.45	5.50	5.39	5.39	20,297
2022-06-27	5.35	5.46	5.35	5.46	15,064
2022-06-24	5.35	5.46	5.25	5.46	15,951
2022-06-23	5.28	5.28	5.26	5.26	4,051
2022-06-22	5.36	5.36	5.18	5.29	14,368
2022-06-21	5.37	5.57	5.35	5.35	7,033
2022-06-20	5.54	5.54	5.35	5.45	1,120
2022-06-17	5.32	5.38	5.21	5.38	7,046
2022-06-16	5.38	5.41	5.24	5.34	16,169
2022-06-15	5.38	5.43	5.32	5.43	4,551
2022-06-14	5.48	5.48	5.35	5.35	26,922
2022-06-13	5.77	5.80	5.46	5.46	7,510
2022-06-10	6.03	6.05	5.88	5.88	31,299
2022-06-09	6.14	6.14	6.07	6.08	8,471
2022-06-08	6.32	6.35	6.07	6.07	14,620
2022-06-07	6.44	6.46	6.42	6.42	8,343
2022-06-06	6.40	6.41	6.29	6.41	31,565
2022-06-03	6.37	6.37	6.37	6.37	0
2022-06-02	6.37	6.37	6.37	6.37	0
2022-06-01	6.38	6.51	6.37	6.37	17,116
2022-05-31	6.57	6.62	6.41	6.41	30,608
2022-05-30	6.42	6.74	6.42	6.61	6,024
2022-05-27	6.40	6.40	6.36	6.39	10,268
2022-05-26	6.25	6.32	6.21	6.32	23,856
2022-05-25	6.00	6.16	6.00	6.16	3,844
2022-05-24	6.23	6.23	6.01	6.01	13,557
2022-05-23	6.50	6.50	6.19	6.19	4,690
2022-05-20	6.28	6.36	6.23	6.36	32,242
2022-05-19	6.18	6.21	6.08	6.21	19,340
2022-05-18	6.43	6.46	6.23	6.23	5,153
2022-05-17	6.22	6.35	6.18	6.35	33,451
2022-05-16	6.20	6.20	6.16	6.17	7,383
2022-05-13	5.80	6.11	5.79	6.11	6,079
2022-05-12	5.90	5.90	5.71	5.89	18,880
2022-05-11	5.89	5.98	5.81	5.86	27,050
2022-05-10	5.74	5.87	5.74	5.87	14,059
2022-05-09	5.89	5.89	5.72	5.83	18,366
2022-05-06	5.99	6.03	5.81	5.81	204,466
2022-05-05	6.38	6.39	5.99	5.99	228,593
2022-05-04	6.48	6.54	6.25	6.25	14,789
2022-05-03	6.38	6.46	6.35	6.46	5,687
2022-05-02	6.35	6.35	6.35	6.35	0
2022-04-29	6.26	6.35	6.23	6.35	24,852
2022-04-28	6.27	6.29	6.13	6.13	7,550
2022-04-27	6.37	6.40	6.29	6.29	22,646
2022-04-26	6.73	6.73	6.39	6.39	27,564
2022-04-25	6.58	6.58	6.43	6.55	7,759
2022-04-22	6.73	6.86	6.66	6.72	11,878
2022-04-21	6.71	6.82	6.69	6.82	10,937
2022-04-20	6.57	6.70	6.57	6.70	43,226
2022-04-19	6.47	6.54	6.47	6.54	5,954
2022-04-18	6.60	6.60	6.60	6.60	0
2022-04-15	6.60	6.60	6.60	6.60	0
2022-04-14	6.50	6.60	6.46	6.60	14,471
2022-04-13	6.34	6.40	6.27	6.40	5,158
2022-04-12	6.30	6.41	6.28	6.41	12,881
2022-04-11	6.47	6.50	6.36	6.36	12,651
2022-04-08	6.38	6.48	6.34	6.48	23,447
2022-04-07	6.40	6.46	6.34	6.34	18,118
2022-04-06	6.84	6.85	6.45	6.45	11,808
2022-04-05	6.95	7.00	6.85	6.85	1,944
2022-04-04	6.96	6.96	6.85	6.85	19,459
2022-04-01	6.91	6.94	6.90	6.91	4,681
2022-03-31	7.26	7.29	7.02	7.02	21,927
2022-03-30	7.35	7.35	7.26	7.26	35,760
2022-03-29	7.01	7.37	6.99	7.37	32,666
2022-03-28	6.82	6.98	6.82	6.98	18,783
2022-03-25	6.82	6.82	6.73	6.73	7,484
2022-03-24	7.01	7.10	6.86	6.86	7,380
2022-03-23	7.12	7.27	7.11	7.13	29,399
2022-03-22	7.05	7.09	7.05	7.09	2,836
2022-03-21	7.05	7.23	7.05	7.08	14,931
2022-03-18	7.02	7.10	7.02	7.09	24,695
2022-03-17	7.06	7.19	7.05	7.05	15,195
2022-03-16	7.12	7.21	7.07	7.21	14,019
2022-03-15	7.04	7.04	6.82	6.96	24,218
2022-03-14	6.91	7.23	6.91	6.92	47,014
2022-03-11	6.90	7.00	6.69	6.85	47,914
2022-03-10	6.28	6.99	6.28	6.55	136,606
2022-03-09	6.10	6.15	5.67	6.15	78,326
2022-03-08	5.39	5.73	5.39	5.63	25,815
2022-03-07	5.05	5.65	5.05	5.55	8,971
2022-03-04	5.63	5.81	5.57	5.57	31,287
2022-03-03	6.20	6.32	5.95	5.95	5,419
2022-03-02	6.11	6.30	6.04	6.30	14,522
2022-03-01	6.60	6.71	6.21	6.21	26,207
2022-02-28	6.31	6.54	6.28	6.54	34,420
2022-02-25	6.50	6.77	6.38	6.77	25,344
2022-02-24	6.27	6.51	6.15	6.27	29,525
2022-02-23	6.75	6.83	6.71	6.71	18,609
2022-02-22	6.43	6.91	6.20	6.91	53,764
2022-02-21	7.07	7.08	6.81	6.96	36,439
2022-02-18	7.03	7.13	6.99	6.99	36,702
2022-02-17	7.17	7.19	7.17	7.18	19,093
2022-02-16	7.11	7.46	7.11	7.31	70,849
2022-02-15	6.87	7.06	6.87	7.06	12,878
2022-02-14	7.02	7.06	6.80	6.94	20,882
2022-02-11	7.17	7.17	7.17	7.17	4,272
2022-02-10	7.26	7.36	7.22	7.35	10,411
2022-02-09	7.04	7.20	7.03	7.20	8,619
2022-02-08	6.92	7.03	6.90	7.05	7,648
2022-02-07	7.13	7.13	7.04	7.05	3,998
2022-02-04	7.07	7.07	6.92	6.92	62,344
2022-02-03	7.27	7.27	7.09	7.09	67,838
2022-02-02	7.44	7.49	7.34	7.34	23,682
2022-02-01	7.23	7.57	7.23	7.42	14,598
2022-01-31	7.12	7.22	7.12	7.22	27,483
2022-01-28	7.31	7.41	7.11	7.11	5,922
2022-01-27	7.29	7.36	7.19	7.21	61,728
2022-01-26	7.12	7.28	7.08	7.28	24,105
2022-01-25	7.00	7.01	6.84	7.01	28,867
2022-01-24	7.14	7.15	6.72	6.85	28,846
2022-01-21	6.90	7.04	6.90	6.91	24,354
2022-01-20	7.08	7.13	6.85	7.13	64,448
2022-01-19	7.28	7.28	7.07	7.07	50,500
2022-01-18	7.44	7.44	7.25	7.25	31,721
2022-01-17	7.90	7.92	7.41	7.41	31,940
2022-01-14	7.59	7.81	7.50	7.81	27,424
2022-01-13	7.46	7.49	7.46	7.47	7,329
2022-01-12	7.20	7.31	7.14	7.31	53,577
2022-01-11	7.23	7.26	7.09	7.09	20,323
2022-01-10	7.42	7.43	7.28	7.28	13,039
2022-01-07	7.45	7.49	7.35	7.49	8,899
2022-01-06	7.45	7.45	7.28	7.42	19,905
2022-01-05	7.55	7.65	7.52	7.65	17,735
2022-01-04	7.32	7.47	7.32	7.47	13,464
2022-01-03	7.28	7.28	7.28	7.28	0
2021-12-31	7.08	7.28	7.08	7.28	8,626
2021-12-30	7.08	7.19	7.03	7.19	16,100
2021-12-29	7.13	7.15	7.04	7.04	17,886
2021-12-28	7.04	7.04	7.04	7.04	0
2021-12-27	7.04	7.04	7.04	7.04	0
2021-12-24	6.96	7.06	6.96	7.04	2,040
2021-12-23	7.04	7.07	7.04	7.07	25,368
2021-12-22	7.01	7.01	7.00	7.00	16,872
2021-12-21	7.00	7.00	6.95	6.95	9,510
2021-12-20	6.82	6.93	6.78	6.93	11,004
2021-12-17	7.23	7.23	7.00	7.02	93,091
2021-12-16	7.06	7.17	7.06	7.11	12,526
2021-12-15	6.90	7.07	6.90	7.07	38,339
2021-12-14	7.23	7.23	7.00	7.00	35,731
2021-12-13	7.43	7.43	7.27	7.27	27,934
2021-12-10	7.39	7.41	7.25	7.25	27,997
2021-12-09	7.83	7.83	7.43	7.43	27,377
2021-12-08	7.74	7.84	7.67	7.83	22,566
2021-12-07	7.68	7.72	7.59	7.70	9,707
2021-12-06	7.41	7.60	7.31	7.60	25,763
2021-12-03	7.62	7.70	7.32	7.32	21,862
2021-12-02	7.80	7.89	7.57	7.57	61,458
2021-12-01	7.72	7.87	7.72	7.87	22,977
2021-11-30	7.45	7.80	7.45	7.65	53,102
2021-11-29	7.45	7.70	7.45	7.70	43,981
2021-11-26	7.77	7.77	7.47	7.47	110,170
2021-11-25	8.07	8.08	8.07	8.08	2,314
2021-11-24	8.05	8.17	8.05	8.11	15,685
2021-11-23	8.15	8.19	8.06	8.06	30,312
2021-11-22	8.20	8.20	7.92	8.09	40,016
2021-11-19	8.56	8.63	7.97	8.01	51,122
2021-11-18	8.47	8.48	8.32	8.48	4,507
2021-11-17	8.50	8.55	8.45	8.45	20,734
2021-11-16	8.55	8.77	8.38	8.54	23,522
2021-11-15	8.00	8.54	7.93	8.53	65,683
2021-11-12	7.94	7.99	7.54	7.85	47,259
2021-11-11	7.61	7.97	7.61	7.97	49,733
2021-11-10	7.42	7.62	7.41	7.62	52,323
2021-11-09	7.60	7.71	7.38	7.38	25,478
2021-11-08	7.89	7.93	7.78	7.78	47,784
2021-11-05	7.61	7.97	7.61	7.96	33,832
2021-11-04	7.99	8.00	7.69	7.69	13,550
2021-11-03	7.87	7.94	7.78	7.94	32,561
2021-11-02	7.62	7.81	7.51	7.81	75,792
2021-11-01	7.20	7.55	7.12	7.55	8,730
2021-10-29	7.12	7.22	6.97	7.08	57,051
2021-10-28	7.00	7.17	7.00	7.03	22,374
2021-10-27	7.86	7.86	6.85	6.98	65,714
2021-10-26	7.68	7.86	7.67	7.86	28,421
2021-10-25	7.73	7.74	7.73	7.74	18,936
2021-10-22	7.92	7.92	7.85	7.85	71,950
2021-10-21	7.95	7.95	7.76	7.92	13,844
2021-10-20	7.94	7.95	7.92	7.95	23,008
2021-10-19	8.25	8.25	7.89	8.05	36,466
2021-10-18	7.93	8.21	7.87	8.05	82,790
2021-10-15	7.60	7.94	7.59	7.79	28,828
2021-10-14	7.40	7.55	7.40	7.55	19,230
2021-10-13	7.64	7.64	7.47	7.47	5,066
2021-10-12	7.44	7.51	7.36	7.51	26,177
2021-10-11	7.18	7.54	7.11	7.54	76,136
2021-10-08	7.10	7.18	6.99	7.18	29,440
2021-10-07	7.15	7.15	6.94	7.08	23,003
2021-10-06	7.40	7.40	6.90	7.04	61,514
2021-10-05	7.05	7.58	7.05	7.26	48,696
2021-10-04	7.00	7.07	6.77	6.92	16,038
2021-10-01	6.86	6.87	6.73	6.86	23,658
2021-09-30	7.51	7.51	6.85	6.85	64,890
2021-09-29	7.00	7.57	7.00	7.41	64,808
2021-09-28	6.93	7.07	6.92	7.07	42,767
2021-09-27	6.89	7.04	6.75	6.86	40,213
2021-09-24	6.75	7.21	6.75	6.79	77,575
2021-09-23	6.18	6.61	6.18	6.61	54,865
2021-09-22	5.90	6.03	5.90	6.03	76,016
2021-09-21	5.85	6.06	5.69	5.81	29,174
2021-09-20	5.64	5.91	5.48	5.91	23,309
2021-09-17	5.70	5.73	5.61	5.73	32,470
2021-09-16	5.24	5.77	5.24	5.62	75,945
2021-09-15	5.33	5.39	5.18	5.39	65,358
2021-09-14	5.31	5.32	5.21	5.31	39,548
2021-09-13	5.20	5.20	5.17	5.17	2,927
2021-09-10	5.41	5.42	5.18	5.18	5,650
2021-09-09	5.59	5.59	5.29	5.41	17,534
2021-09-08	5.44	5.55	5.35	5.43	7,187
2021-09-07	5.60	5.60	5.44	5.44	6,615
2021-09-06	5.21	5.63	5.21	5.52	44,107
2021-09-03	5.68	5.70	5.12	5.16	61,440
2021-09-02	5.15	5.35	5.12	5.35	10,144
2021-09-01	5.00	5.17	4.97	5.17	26,550
2021-08-31	5.05	5.05	5.01	5.01	15,962
2021-08-30	4.95	4.95	4.95	4.95	0
2021-08-27	5.06	5.06	4.95	4.95	12,529
2021-08-26	5.06	5.10	4.99	5.08	4,723
2021-08-25	5.05	5.08	5.05	5.06	8,606
2021-08-24	5.10	5.16	5.04	5.06	8,683
2021-08-23	5.00	5.08	4.98	5.08	17,084
2021-08-20	5.06	5.06	4.84	4.93	37,296
2021-08-19	5.07	5.10	4.96	4.96	17,518
2021-08-18	5.05	5.13	5.03	5.13	10,261
2021-08-17	5.29	5.29	5.05	5.05	24,037
2021-08-16	5.67	5.67	5.20	5.20	15,351
2021-08-13	5.65	5.69	5.58	5.69	18,266
2021-08-12	5.57	5.62	5.57	5.62	17,640
2021-08-11	5.68	5.68	5.62	5.62	18,930
2021-08-10	5.72	5.82	5.59	5.59	18,988
2021-08-09	5.67	5.67	5.49	5.60	35,479
2021-08-06	5.51	5.55	5.44	5.55	15,756
2021-08-05	5.58	5.58	5.42	5.52	15,928
2021-08-04	5.64	5.65	5.50	5.50	11,874
2021-08-03	5.64	5.64	5.50	5.61	25,986
2021-08-02	5.20	5.65	5.20	5.65	22,378
2021-07-30	5.35	5.35	5.20	5.29	39,608
2021-07-29	5.39	5.39	5.35	5.36	10,532
2021-07-28	5.40	5.40	5.21	5.32	5,338
2021-07-27	5.57	5.65	5.18	5.27	61,219
2021-07-26	5.24	5.30	5.09	5.30	20,278
2021-07-23	5.08	5.18	5.08	5.18	24,946
2021-07-22	5.18	5.20	5.09	5.09	18,037
2021-07-21	4.97	5.17	4.96	5.17	25,535
2021-07-20	4.72	4.96	4.72	4.87	7,164
2021-07-19	5.14	5.14	4.78	4.86	33,574
2021-07-16	5.07	5.20	4.99	4.99	6,348
2021-07-15	5.44	5.44	5.00	5.00	36,169
2021-07-14	5.47	5.47	5.28	5.42	5,013
2021-07-13	5.35	5.39	5.35	5.39	13,294
2021-07-12	5.72	5.72	5.16	5.38	112,298
2021-07-09	5.81	5.85	5.66	5.73	10,891
2021-07-08	5.96	5.96	5.72	5.72	9,268
2021-07-07	6.15	6.21	5.95	5.95	20,567
2021-07-06	6.48	6.48	6.20	6.20	3,200
2021-07-05	6.33	6.41	6.29	6.41	12,909
2021-07-02	6.20	6.40	6.20	6.27	6,112
2021-07-01	6.21	6.40	6.15	6.27	7,874
2021-06-30	6.12	6.14	6.02	6.14	9,743
2021-06-29	6.15	6.29	6.15	6.16	2,970
2021-06-28	6.23	6.35	6.22	6.22	15,251
2021-06-25	6.62	6.62	6.32	6.32	20,404
2021-06-24	6.61	6.63	6.49	6.62	6,047
2021-06-23	6.80	6.80	6.60	6.73	9,565
2021-06-22	6.72	6.72	6.70	6.71	6,218
2021-06-21	6.66	6.69	6.54	6.69	9,535
2021-06-18	7.00	7.00	6.76	6.76	7,370
2021-06-17	7.04	7.08	6.95	6.95	8,779
2021-06-16	7.21	7.21	7.04	7.04	6,096
2021-06-15	7.34	7.34	7.15	7.15	9,512
2021-06-14	7.53	7.53	7.35	7.35	9,618
2021-06-11	7.40	7.57	7.40	7.42	4,037
2021-06-10	7.57	7.71	7.41	7.41	5,604
2021-06-09	7.73	7.92	7.57	7.73	9,354
2021-06-08	7.73	7.73	7.67	7.67	5,830
2021-06-07	7.61	7.67	7.53	7.67	8,573
2021-06-04	7.72	7.72	7.54	7.54	6,295
2021-06-03	7.52	7.75	7.52	7.74	21,843
2021-06-02	7.33	7.46	7.28	7.46	23,645
2021-06-01	7.27	7.27	7.22	7.22	19,178
2021-05-31	7.30	7.30	7.30	7.30	0
2021-05-28	7.26	7.32	7.26	7.30	3,389
2021-05-27	7.30	7.30	7.21	7.25	13,911
2021-05-26	7.08	7.16	7.08	7.16	3,847
2021-05-25	7.37	7.37	7.11	7.11	12,845
2021-05-24	7.32	7.40	7.32	7.34	2,100
2021-05-21	7.46	7.46	7.42	7.45	4,733
2021-05-20	7.56	7.57	7.40	7.40	6,935
2021-05-19	7.75	7.83	7.52	7.52	24,731
2021-05-18	7.54	7.74	7.54	7.74	5,487
2021-05-17	7.65	7.78	7.63	7.63	6,877
2021-05-14	7.79	7.79	7.34	7.64	12,178
2021-05-13	7.89	7.89	7.35	7.68	8,200
2021-05-12	7.85	8.02	7.49	7.82	21,860
2021-05-11	7.75	7.90	7.47	7.80	17,828
2021-05-10	7.34	8.09	6.97	8.05	41,880
2021-05-07	6.90	7.29	6.60	7.13	10,015
2021-05-06	6.82	6.89	6.51	6.85	23,276
2021-05-05	6.76	6.85	6.42	6.84	15,604
2021-05-04	6.70	6.85	6.33	6.66	34,712
2021-05-03	6.75	6.75	6.75	6.75	0
2021-04-30	6.97	6.97	6.52	6.75	11,238
2021-04-29	6.55	6.91	6.16	6.77	20,749
2021-04-28	6.18	6.53	5.86	6.48	24,705
2021-04-27	6.16	6.25	5.85	6.11	6,501
2021-04-26	6.00	6.07	5.67	6.07	4,921
2021-04-23	5.94	5.99	5.66	5.97	1,843
2021-04-22	5.90	5.98	5.52	5.97	13,192
2021-04-21	5.76	5.76	5.46	5.73	15,127
2021-04-20	6.09	6.09	5.76	5.76	15,023
2021-04-19	5.91	6.06	5.63	6.03	6,603
2021-04-16	5.90	5.97	5.67	5.94	6,586
2021-04-15	5.90	6.07	5.72	6.02	14,806
2021-04-14	6.10	6.10	5.75	6.05	14,228
2021-04-13	6.03	6.10	5.69	5.97	4,196
2021-04-12	6.15	6.23	5.88	6.00	24,822
2021-04-09	6.40	6.40	6.04	6.22	12,127
2021-04-08	6.39	6.39	6.04	6.28	10,660
2021-04-07	6.45	6.46	6.14	6.32	8,899
2021-04-06	6.46	6.86	6.24	6.46	10,273
2021-04-05	6.39	6.39	6.39	6.39	0
2021-04-02	6.39	6.39	6.39	6.39	0
2021-04-01	6.09	6.40	5.81	6.39	7,137
2021-03-31	6.28	6.37	6.03	6.20	24,426
2021-03-30	6.11	6.30	5.82	6.28	14,761
2021-03-29	6.19	6.19	5.85	6.08	22,133
2021-03-26	6.28	6.28	5.80	6.10	23,048
2021-03-25	6.12	6.21	5.77	5.96	23,737
2021-03-24	5.68	6.05	5.38	5.93	49,530
2021-03-23	6.00	6.00	5.63	5.80	14,852
2021-03-22	6.01	6.14	5.82	5.96	7,064
2021-03-19	6.35	6.41	6.03	6.27	7,870
2021-03-18	6.35	6.58	6.07	6.53	23,087
2021-03-17	6.44	6.46	6.13	6.30	19,360
2021-03-16	6.29	6.57	6.18	6.43	11,401
2021-03-15	6.25	6.78	6.23	6.44	12,921
2021-03-12	6.38	6.50	6.03	6.48	30,815
2021-03-11	6.53	6.68	6.24	6.29	12,099
2021-03-10	6.05	6.53	5.73	6.51	20,603
2021-03-09	5.85	6.05	5.58	5.96	11,309
2021-03-08	5.67	5.79	5.40	5.79	22,975
2021-03-05	5.85	5.85	5.43	5.59	8,525
2021-03-04	5.57	5.96	5.39	5.75	4,553
2021-03-03	5.16	5.70	4.97	5.68	17,596
2021-03-02	5.20	5.35	4.99	5.21	4,871
2021-03-01	5.25	5.38	5.01	5.25	411
2021-02-26	5.28	5.28	4.90	5.14	2,831
2021-02-25	5.38	5.49	5.09	5.34	7,956
2021-02-24	5.04	5.43	4.85	5.32	19,060
2021-02-23	5.10	5.13	4.83	5.10	11,939
2021-02-22	5.15	5.17	4.91	5.13	7,396
2021-02-19	4.80	5.30	4.54	5.15	29,187
2021-02-18	4.78	4.95	4.60	4.81	6,804
2021-02-17	4.81	4.92	4.61	4.84	2,475
2021-02-16	4.93	4.93	4.67	4.88	4,618
2021-02-15	4.70	5.02	4.51	4.91	18,177
2021-02-12	4.68	4.76	4.50	4.73	2,152
2021-02-11	4.42	4.85	4.27	4.81	12,962
2021-02-10	4.49	4.55	4.26	4.49	2,690
2021-02-09	4.53	4.54	4.32	4.47	2,357
2021-02-08	4.63	4.70	4.41	4.59	10,375
2021-02-05	4.40	4.64	4.17	4.63	12,558
2021-02-04	4.23	4.42	4.06	4.32	1,605
2021-02-03	4.33	4.34	4.08	4.23	2,025
2021-02-02	4.13	4.36	3.91	4.24	23,037
2021-02-01	4.13	4.17	3.95	4.04	4,459
2021-01-29	4.19	4.22	3.96	4.17	13,951
2021-01-28	4.13	4.27	3.97	4.25	2,841
2021-01-27	4.30	4.33	4.12	4.21	8,670
2021-01-26	4.15	4.35	3.98	4.25	896
2021-01-25	4.46	4.49	4.20	4.21	0
2021-01-22	4.70	4.74	4.50	4.50	0
2021-01-21	5.00	5.00	4.69	4.75	69,453
2021-01-20	4.89	4.94	4.66	4.89	0
2021-01-19	4.81	4.89	4.61	4.81	12,616
2021-01-18	4.85	4.94	4.60	4.83	4,814
2021-01-15	5.12	5.12	4.81	4.84	6,859
2021-01-14	5.16	5.22	4.95	5.17	1,176
2021-01-13	5.36	5.36	5.05	5.19	211
2021-01-12	5.29	5.37	5.01	5.33	3,049
2021-01-11	5.30	5.43	4.97	5.18	14,426
2021-01-08	5.36	5.44	5.09	5.21	21,423
2021-01-07	4.92	5.30	4.67	5.29	5,363
2021-01-06	4.92	5.02	4.64	5.01	39,174
2021-01-05	4.70	4.96	4.54	4.85	3,944
2021-01-04	4.99	5.05	4.78	4.82	37,923
2021-01-01	4.94	4.94	4.94	4.94	0
2020-12-31	4.83	4.95	4.60	4.94	0
2020-12-30	4.84	4.89	4.53	4.88	4,184
2020-12-29	4.76	4.85	4.49	4.80	11,927
2020-12-28	4.78	4.78	4.78	4.78	0
2020-12-25	4.78	4.78	4.78	4.78	0
2020-12-24	4.80	4.82	4.56	4.78	12,854
2020-12-23	4.76	4.76	4.44	4.74	6,048
2020-12-22	4.90	4.93	4.56	4.66	11,127
2020-12-21	4.84	4.87	4.63	4.77	16,936
2020-12-18	4.83	5.02	4.75	5.01	15,967
2020-12-17	4.82	5.12	4.58	5.02	3,553
2020-12-16	4.89	4.89	4.59	4.82	29,824
2020-12-15	4.90	5.00	4.59	4.85	12,181
2020-12-14	4.90	5.05	4.69	5.01	974
2020-12-11	5.01	5.02	4.76	4.86	3,124
2020-12-10	5.29	5.34	5.00	5.00	17,513
2020-12-09	5.34	5.44	5.05	5.36	29,358
2020-12-08	5.56	5.56	5.24	5.29	9,883
2020-12-07	5.43	5.51	5.21	5.50	26,209
2020-12-04	5.49	5.53	5.18	5.41	22,882
2020-12-03	5.34	5.44	5.06	5.41	3,549
2020-12-02	5.74	5.74	5.19	5.26	29,366
2020-12-01	5.35	5.57	5.07	5.55	25,382
2020-11-30	5.51	5.53	5.17	5.29	31,461
2020-11-27	4.98	5.70	4.72	5.48	46,091
2020-11-26	4.73	4.96	4.45	4.96	1,491
2020-11-25	4.59	4.75	4.33	4.64	8,074
2020-11-24	5.05	5.05	3.30	4.48	61,112
2020-11-23	4.70	5.04	4.60	4.96	29,391
2020-11-20	4.78	4.80	4.56	4.78	3,400
2020-11-19	4.99	4.99	4.67	4.78	4,451
2020-11-18	5.16	5.16	4.71	4.94	51,460
2020-11-17	4.50	4.97	4.24	4.89	16,028
2020-11-16	4.15	4.47	3.89	4.35	2,133
2020-11-13	3.82	4.04	3.64	3.97	33,650
2020-11-12	3.95	3.95	3.72	3.84	620
2020-11-11	4.38	4.42	3.95	3.95	29,188
2020-11-10	4.00	4.34	3.76	4.26	15,763
2020-11-09	3.51	3.97	3.41	3.88	2,637
2020-11-06	3.42	3.60	3.34	3.47	12,121
2020-11-05	3.60	3.60	3.40	3.54	1,750
2020-11-04	3.44	3.61	3.31	3.54	12,454
2020-11-03	3.60	3.73	3.36	3.57	0
2020-11-02	3.44	3.53	3.25	3.45	0
2020-10-30	3.24	3.46	3.08	3.39	11,887
2020-10-29	3.40	3.40	3.17	3.23	0
2020-10-28	3.66	3.72	3.17	3.37	18,392
2020-10-27	4.20	4.29	3.83	3.85	16,707
2020-10-26	4.12	4.46	3.99	4.22	4,704
2020-10-23	3.99	4.31	3.77	4.29	2,406
2020-10-22	3.90	4.00	3.70	3.98	3,152
2020-10-21	4.00	4.03	3.50	3.84	2,903
2020-10-20	3.90	4.03	3.75	4.00	4,736
2020-10-16	3.88	3.91	3.60	3.87	688
2020-10-15	3.67	3.87	3.67	3.76	0
2020-10-14	3.91	3.94	3.66	3.92	9,613
2020-10-13	4.00	4.02	3.79	3.86	1,832
2020-10-12	4.00	4.03	3.81	4.00	0
2020-10-09	4.00	4.04	3.82	3.96	9,109
2020-10-08	3.89	4.02	3.77	4.00	12,660
2020-10-07	3.91	4.02	3.75	3.92	0
2020-10-06	3.95	4.11	3.71	3.97	10,299
2020-10-05	3.83	3.97	3.62	3.88	0
2020-10-02	3.70	3.86	3.67	3.77	0
2020-10-01	3.64	3.86	3.63	3.84	0
2020-09-30	3.67	3.86	3.46	3.83	0
2020-09-29	3.56	3.63	3.42	3.62	0
2020-09-28	3.61	3.67	3.33	3.65	0
2020-09-25	3.40	3.53	3.31	3.47	3,392
2020-09-24	3.69	3.69	3.44	3.52	1,244
2020-09-23	3.80	3.85	3.58	3.72	723
2020-09-22	3.73	3.85	3.57	3.76	311
2020-09-21	4.07	4.07	3.77	3.77	0
2020-09-18	4.26	4.30	3.96	4.03	200
2020-09-17	4.18	4.27	3.96	4.26	0
2020-09-16	4.20	4.24	3.96	4.24	200
2020-09-15	4.20	4.27	4.03	4.18	865
2020-09-14	4.28	4.34	4.11	4.24	0
2020-09-11	4.33	4.42	4.12	4.26	0
2020-09-10	4.10	4.34	3.87	4.05	0
2020-09-09	4.00	4.07	3.77	4.05	0
2020-09-08	4.04	4.04	3.78	3.97	0
2020-09-07	4.06	4.06	3.83	3.98	0
2020-09-04	3.99	4.08	3.69	3.97	0
2020-09-03	3.91	3.95	3.66	3.84	0
2020-09-02	3.82	3.89	3.65	3.81	0
2020-09-01	4.00	4.00	3.72	3.86	0
2020-08-28	4.00	4.18	3.78	4.13	0
2020-08-27	4.12	4.12	3.89	3.99	0
2020-08-26	4.08	4.09	3.80	4.03	0
2020-08-25	4.09	4.13	3.90	4.01	0
2020-08-24	4.01	4.06	3.74	4.05	0
2020-08-21	3.90	3.94	3.73	3.93	2,673
2020-08-20	3.88	3.92	3.66	3.91	4,127
2020-08-19	3.80	3.89	3.68	3.88	4,903
2020-08-18	3.95	4.00	3.78	3.88	2,743
2020-08-17	4.06	4.06	3.85	3.96	0
2020-08-14	4.11	4.11	3.91	4.01	5,771
2020-08-13	4.22	4.22	3.93	4.12	3,701
2020-08-12	4.28	4.28	4.00	4.14	2,443
2020-08-11	3.78	4.25	3.60	4.24	11,055
2020-08-10	3.63	3.76	3.43	3.73	10,467
2020-08-07	3.73	3.73	3.52	3.58	1,901
2020-08-06	3.79	3.79	3.58	3.68	1,518
2020-08-05	3.62	3.91	3.45	3.76	6,713
2020-08-04	3.62	3.67	3.47	3.64	1,620
2020-08-03	3.72	3.72	3.51	3.66	5,139
2020-07-31	3.66	3.72	3.46	3.65	695
2020-07-30	3.59	3.67	3.38	3.55	2,799
2020-07-29	3.72	3.72	3.52	3.55	0
2020-07-28	3.64	3.69	3.45	3.69	0
2020-07-27	3.76	3.76	3.52	3.60	0
2020-07-24	3.68	3.68	3.43	3.64	1,399
2020-07-23	3.76	3.76	3.54	3.63	3,208
2020-07-22	3.67	3.67	3.45	3.66	0
2020-07-21	3.68	3.72	3.51	3.62	1,124
2020-07-20	3.78	3.81	3.60	3.78	0
2020-07-17	3.94	3.94	3.72	3.78	0
2020-07-16	3.88	3.90	3.69	3.87	0
2020-07-15	3.84	3.85	3.64	3.83	46,192
2020-07-14	3.94	3.94	3.72	3.81	0
2020-07-13	3.99	3.99	3.68	3.88	30
2020-07-10	3.89	3.93	3.69	3.83	257
2020-07-09	4.08	4.10	3.89	3.99	0
2020-07-08	4.20	4.20	3.95	4.09	0
2020-07-07	4.30	4.30	4.07	4.20	103
2020-07-06	4.29	4.38	4.09	4.28	1,000
2020-07-03	4.24	4.27	4.05	4.19	0
2020-07-02	4.40	4.40	4.11	4.27	0
2020-07-01	4.36	4.40	4.11	4.32	385
2020-06-30	4.57	4.57	4.22	4.36	510
2020-06-29	4.36	4.51	4.23	4.42	951
2020-06-26	4.56	4.64	4.36	4.50	0
2020-06-25	4.58	4.58	4.27	4.42	0
2020-06-24	5.02	5.29	4.30	4.79	926
2020-06-23	5.12	5.12	4.72	4.79	3,813
2020-06-22	5.26	5.26	4.88	4.94	0
2020-06-19	5.36	5.36	5.07	5.25	13
2020-06-18	5.36	5.36	5.02	5.28	0
2020-06-17	5.16	5.34	4.87	5.17	0
2020-06-16	5.19	5.38	5.05	5.17	0
2020-06-15	5.11	5.11	4.64	5.04	0
2020-06-12	5.00	5.24	4.80	5.14	1,141
2020-06-11	5.36	5.36	4.97	5.09	0
2020-06-10	5.97	5.97	5.34	5.46	3,947
2020-06-09	6.45	6.45	5.36	5.66	2,318
2020-06-08	6.34	6.49	6.04	6.14	667
2020-06-05	5.71	6.34	5.52	6.21	7,934
2020-06-04	5.99	5.99	5.63	5.78	14,863
2020-06-03	5.25	6.08	5.08	5.79	5,276
2020-06-02	4.90	5.45	4.66	5.32	2,907
2020-06-01	5.20	5.20	4.78	4.90	0
2020-05-29	5.00	5.04	4.79	5.04	111
2020-05-28	5.10	5.19	4.76	5.04	2,218
2020-05-27	4.30	5.01	4.01	4.14	498
2020-05-26	3.91	4.24	3.79	4.14	0
2020-05-22	3.85	4.04	3.70	3.94	0
2020-05-21	3.76	4.04	3.66	3.94	917
2020-05-20	4.02	4.02	3.75	3.98	0
2020-05-19	4.28	4.28	3.88	4.06	0
2020-05-18	4.10	4.20	3.97	4.18	0
2020-05-15	4.11	4.12	3.91	4.07	0
2020-05-14	4.25	4.28	4.05	4.07	0
2020-05-13	4.42	4.46	4.24	4.35	0
2020-05-12	4.78	4.79	4.22	4.55	131
2020-05-11	4.50	4.77	4.33	4.74	0
2020-05-07	4.30	4.30	4.05	4.25	0
2020-05-06	4.18	4.24	3.95	4.23	0
2020-05-05	4.19	4.19	3.95	4.17	1,232
2020-05-04	4.20	4.20	3.97	4.12	43
2020-05-01	4.29	4.29	4.29	4.29	0
2020-04-30	4.30	4.42	4.05	4.19	0
2020-04-29	4.07	4.21	3.84	4.19	2,570
2020-04-28	4.09	4.11	3.85	4.03	0
2020-04-27	4.28	4.32	4.00	4.03	0
2020-04-24	4.17	4.17	3.92	4.10	1,220
2020-04-23	4.10	4.22	3.86	4.13	170
2020-04-22	3.95	4.04	3.80	4.01	0
2020-04-21	4.15	4.15	3.94	4.01	0
2020-04-20	4.00	4.27	3.93	4.19	0
2020-04-17	4.33	4.37	4.08	4.17	873
2020-04-16	4.25	4.31	4.09	4.21	6,010
2020-04-15	4.49	4.50	4.16	4.27	0
2020-04-14	4.50	4.56	4.30	4.28	485
2020-04-10	4.70	4.70	4.28	4.28	0
2020-04-09	4.70	4.79	4.24	4.28	1,022
2020-04-08	4.30	4.63	4.12	4.61	736
2020-04-07	4.15	4.36	3.91	4.02	6,000
2020-04-06	3.96	4.15	3.76	3.83	2,940
2020-04-03	3.90	3.95	3.68	3.84	0
2020-04-03	3.90	3.95	3.68	3.83	0
2020-04-02	3.77	3.84	3.84	3.84	16,858
2020-04-02	3.77	3.89	3.54	3.68	0
2020-04-01	3.75	3.68	3.68	3.68	38,763
2020-04-01	3.75	3.83	3.59	3.84	0
2020-03-31	3.98	3.98	3.67	3.84	3,875
2020-03-31	3.98	3.98	3.67	3.73	150
2020-03-30	3.99	3.99	3.61	3.73	32,040
2020-03-30	3.99	3.99	3.73	3.87	0
2020-03-28	4.19	4.19	3.87	3.87	0
2020-03-27	4.19	4.19	3.85	4.14	1
2020-03-26	4.15	4.17	3.94	4.18	1,718
2020-03-25	4.72	4.75	3.94	3.70	153
2020-03-24	3.40	3.81	3.20	3.29	1,000
2020-03-23	3.59	3.59	3.35	3.51	715
2020-03-20	3.49	3.73	3.28	3.33	0
2020-03-19	3.29	3.34	3.07	3.13	243
2020-03-18	3.22	3.53	3.06	3.18	1,223
2020-03-17	3.83	3.85	2.98	3.82	5,519
2020-03-16	3.62	3.72	3.28	3.95	403
2020-03-13	4.28	4.47	4.13	4.38	1,379
2020-03-12	4.53	4.63	4.32	4.93	2,739
2020-03-11	5.40	5.47	5.09	5.19	4,199
2020-03-10	5.58	5.79	5.19	5.48	4,163
2020-03-09	5.40	5.63	5.02	6.14	630
2020-03-06	6.01	6.20	5.75	6.14	432
2020-03-05	6.42	6.42	6.09	6.34	853
2020-03-04	6.37	6.46	6.04	6.38	0
2020-03-03	6.62	6.62	6.12	6.49	1,948
2020-03-02	6.71	6.71	6.19	6.34	353
2020-02-28	6.20	6.49	5.95	6.47	4,884
2020-02-27	6.58	6.58	6.14	6.48	2,233
2020-02-26	6.00	6.65	5.76	6.20	3,749
2020-02-25	6.80	6.80	6.08	6.89	32,988
2020-02-24	7.71	7.71	6.57	7.81	3,105
2020-02-21	7.80	7.93	7.40	7.81	4,313
2020-02-20	7.85	7.91	7.50	7.82	225
2020-02-19	7.98	7.98	7.53	7.90	605
2020-02-18	8.00	8.03	7.63	7.97	1,826
2020-02-17	8.13	8.16	7.71	8.09	2,193
2020-02-14	8.31	8.41	7.86	8.07	1,225
2020-02-13	8.00	8.28	7.72	8.27	39,989
2020-02-12	7.75	8.23	7.42	8.20	6,460
2020-02-11	7.91	7.91	7.49	7.75	2,607
2020-02-10	7.77	7.97	7.46	7.80	2,088
2020-02-07	8.26	8.26	7.78	7.90	1,392
2020-02-06	7.78	8.28	7.41	8.19	7,612
2020-02-05	7.80	7.84	7.43	7.74	6,094
2020-02-04	7.80	7.93	7.40	7.85	12,783
2020-02-03	7.51	7.77	7.36	7.75	1,267
2020-01-31	7.76	8.00	7.39	7.71	14,531
2020-01-30	8.25	8.25	7.54	7.71	291,572
2020-01-29	8.65	8.95	8.04	8.25	17,885
2020-01-28	7.64	7.92	7.45	7.87	25,044
2020-01-27	8.35	8.35	7.62	7.74	8,620
2020-01-24	8.37	8.73	7.99	8.48	3,914
2020-01-23	8.59	8.72	8.15	8.37	867
2020-01-22	8.71	8.71	8.24	8.59	3,734
2020-01-21	8.98	8.98	8.52	8.70	6,702
2020-01-20	9.28	9.28	8.63	9.02	3,069
2020-01-17	9.14	9.24	8.72	9.14	1,701
2020-01-16	9.24	9.24	8.72	9.16	13,256
2020-01-15	9.43	9.65	8.95	9.19	21,738
2020-01-14	9.76	9.76	9.17	9.33	47,226
2020-01-13	9.74	9.74	8.88	9.48	225
2020-01-10	9.17	9.26	8.75	9.18	1,020
2020-01-09	9.85	9.85	9.11	9.26	206,622
2020-01-08	9.46	9.54	9.04	9.53	6,059
2020-01-07	9.68	9.98	9.27	9.56	8,848
2020-01-06	9.70	9.70	9.18	9.70	7,920
2020-01-03	10.00	10.00	9.46	9.74	15,051
2020-01-02	9.42	9.92	9.03	9.92	6,000
2020-01-01	9.53	9.56	9.53	9.56	0
2019-12-31	9.53	9.62	9.10	9.56	2,500
2019-12-30	9.70	9.77	9.29	9.62	6,834
2019-12-27	9.91	9.91	9.30	9.72	0
2019-12-25	9.85	9.85	9.81	9.81	0
2019-12-24	9.85	9.87	9.35	9.81	741
2019-12-23	9.81	9.87	9.38	9.86	2,171
2019-12-20	10.20	10.20	9.57	9.83	1,476
2019-12-19	9.20	10.20	8.83	10.02	12,155
2019-12-18	9.88	9.88	9.21	9.30	20,010
2019-12-17	9.35	9.88	8.87	9.78	7,742
2019-12-16	8.72	9.35	8.33	9.29	158,029
2019-12-13	8.42	8.81	8.03	8.76	31,650
2019-12-12	8.48	8.52	8.09	8.35	6,004
2019-12-11	7.78	8.33	7.28	8.32	63,335
2019-12-10	7.25	7.50	6.59	7.50	123,722
2019-12-09	8.51	8.51	7.26	7.41	19,446
2019-12-06	9.67	9.67	8.07	10.74	32,155
2019-12-05	10.82	10.93	10.34	10.74	3,272
2019-12-04	10.52	10.99	10.08	10.74	8,560
2019-12-03	10.82	10.94	10.40	10.60	2,834
2019-12-02	11.70	11.70	10.90	10.99	941
2019-11-29	11.17	11.62	10.60	11.54	14,151
2019-11-28	11.30	11.30	10.66	11.13	4,636
2019-11-27	11.30	11.30	10.72	11.20	3,422
2019-11-26	11.47	11.47	10.88	11.35	133
2019-11-25	11.49	11.60	11.02	11.24	22,866
2019-11-22	11.49	11.84	11.04	11.35	496
2019-11-21	11.76	11.88	11.14	11.57	349
2019-11-20	11.49	11.60	10.94	11.59	5,662
2019-11-19	11.87	12.18	11.36	11.58	4,474
2019-11-18	13.09	13.09	11.96	11.97	1,235
2019-11-15	12.84	13.04	12.10	12.95	851
2019-11-14	12.12	12.62	11.52	12.55	4,331
2019-11-13	12.25	12.29	11.68	12.17	3,219
2019-11-12	12.52	12.53	11.84	12.39	4,633
2019-11-11	12.80	12.94	12.22	12.51	2,405
2019-11-08	12.90	13.17	12.20	12.97	1,845
2019-11-07	12.69	13.21	12.30	12.88	9,850
2019-11-06	13.01	13.01	12.32	12.94	7,976
2019-11-05	12.77	12.97	12.04	12.97	5,307
2019-11-04	12.67	12.78	12.10	12.53	18,119
2019-11-01	12.40	12.65	12.02	12.55	7,588
2019-10-31	12.44	12.67	11.82	12.57	7,736
2019-10-30	12.33	12.61	11.98	12.37	14,002
2019-10-29	12.61	13.40	12.34	11.33	78,093
2019-10-28	11.05	11.59	10.50	11.33	2,728
2019-10-25	10.92	11.04	10.28	11.02	63,616
2019-10-24	10.98	11.06	10.36	10.79	48
2019-10-23	10.90	11.10	10.32	10.92	1,001
2019-10-22	10.54	10.77	10.22	10.77	56,286
2019-10-21	10.82	10.82	10.06	10.76	112
2019-10-18	10.48	10.58	10.00	10.38	1,539
2019-10-17	11.01	11.01	10.22	10.54	550
2019-10-16	11.09	11.09	10.50	10.74	81,314
2019-10-15	10.63	11.02	10.08	10.98	9,859
2019-10-14	10.69	10.76	10.12	10.51	363
2019-10-11	11.22	11.27	10.55	10.64	1,128
2019-10-10	11.20	11.46	10.68	11.16	944
2019-10-09	11.64	11.64	10.98	11.23	4,568
2019-10-08	11.83	11.97	11.34	11.50	407
2019-10-07	11.93	12.05	11.24	11.96	1,427
2019-10-04	12.00	12.11	11.46	11.79	980
2019-10-03	12.21	12.24	11.64	11.98	331
2019-10-02	12.58	12.58	11.86	12.25	552
2019-10-01	12.71	12.80	12.16	12.48	0
2019-09-30	13.03	13.03	12.36	12.75	116
2019-09-27	12.82	13.13	12.12	13.00	1,600
2019-09-26	12.69	12.90	12.00	12.78	778
2019-09-25	12.75	12.75	12.12	12.52	31
2019-09-24	12.71	13.02	11.90	12.76	19
2019-09-23	12.69	12.75	12.12	12.49	138
2019-09-20	12.77	12.91	12.20	12.76	788
2019-09-19	13.09	13.30	12.36	12.91	776
2019-09-18	13.36	13.43	12.72	13.01	0
2019-09-17	14.00	14.05	13.23	13.25	0
2019-09-16	14.80	14.80	14.04	14.18	6,947
2019-09-13	14.44	14.67	13.66	14.67	0
2019-09-12	14.21	14.46	13.48	14.25	950
2019-09-11	13.89	14.11	13.16	14.09	20,000
2019-09-10	13.89	14.02	13.26	13.84	1,628
2019-09-09	13.81	14.14	13.06	13.85	0
2019-09-06	12.94	13.59	12.20	13.59	419
2019-09-05	12.40	12.82	11.80	12.81	0
2019-09-04	12.23	12.23	11.48	12.12	0
2019-09-03	12.25	12.27	11.66	11.81	49,330
2019-09-02	12.40	12.50	11.80	12.34	0
2019-08-30	12.50	12.54	11.92	12.29	21
2019-08-29	12.90	12.94	12.30	12.90	0
2019-08-28	13.13	13.13	12.46	12.90	0
2019-08-27	12.84	13.07	12.22	13.05	237
2019-08-23	13.20	13.22	12.46	12.96	0
2019-08-22	13.22	13.24	12.58	12.96	6,762
2019-08-21	12.98	13.27	12.38	13.13	166
2019-08-20	13.05	13.06	12.36	12.99	58
2019-08-19	12.86	13.09	12.20	13.00	4
2019-08-16	11.81	12.68	11.36	12.63	6,544
2019-08-15	12.16	12.18	11.56	11.89	8,395
2019-08-14	12.82	12.82	12.05	12.10	3,823
2019-08-13	13.11	13.11	12.26	12.77	1,631
2019-08-12	13.47	13.73	12.86	12.91	284
2019-08-09	13.85	13.85	13.08	13.47	39,123
2019-08-08	13.55	13.75	13.06	13.73	63
2019-08-07	13.41	13.54	12.78	13.48	320
2019-08-06	13.30	13.53	12.56	13.42	44,592
2019-08-05	14.04	14.04	13.18	13.32	55
2019-08-02	14.21	14.29	13.58	13.89	6,204
2019-08-01	14.21	14.56	13.52	14.48	7,528
2019-07-31	14.25	14.34	13.60	14.27	3,472
2019-07-30	14.80	14.80	13.98	14.38	90
2019-07-29	15.17	15.62	14.54	14.80	278
2019-07-26	15.22	15.24	14.46	15.22	0
2019-07-25	15.26	15.41	14.56	15.01	8,356
2019-07-24	15.51	15.52	14.72	15.49	222
2019-07-23	15.64	15.67	14.90	15.56	10,889
2019-07-22	15.66	15.66	14.78	15.55	966
2019-07-19	15.41	15.41	14.64	15.36	67
2019-07-18	15.93	15.93	14.82	15.29	152
2019-07-17	15.76	15.76	14.88	15.41	1,081
2019-07-16	15.76	15.81	14.96	15.67	401
2019-07-15	15.87	16.05	15.16	15.79	67
2019-07-12	15.41	15.54	14.60	15.50	910
2019-07-11	15.38	15.47	14.70	15.33	2,036
2019-07-10	15.49	15.70	14.80	15.51	312
2019-07-09	15.81	15.81	14.92	15.54	216
2019-07-08	15.89	16.13	15.02	15.74	123
2019-07-05	15.24	15.72	14.50	15.72	1,347
2019-07-04	15.20	15.23	14.38	15.23	410
2019-07-03	15.22	15.22	14.30	15.02	0
2019-07-02	15.17	15.17	14.34	14.87	4,494
2019-07-01	14.92	15.21	14.10	15.11	26,699
2019-06-28	14.46	14.75	13.92	14.72	250
2019-06-27	13.72	14.46	12.96	14.41	1,724
2019-06-26	13.89	13.89	12.96	13.62	2,359
2019-06-25	13.20	13.46	12.48	13.44	437
2019-06-24	13.01	13.12	12.46	12.90	0
2019-06-21	13.11	13.12	12.44	12.98	0
2019-06-20	13.01	13.05	12.32	12.98	749
2019-06-19	13.30	13.51	12.84	13.04	223
2019-06-18	13.32	13.69	12.74	13.57	906
2019-06-17	13.47	13.60	12.86	13.43	7
2019-06-14	13.51	13.51	12.78	13.45	499
2019-06-13	13.62	13.62	12.94	13.34	5,495
2019-06-12	13.55	13.85	13.04	13.72	1,581
2019-06-11	13.89	13.89	13.14	13.63	2,614
2019-06-10	13.62	13.80	13.04	13.77	56
2019-06-07	13.41	13.71	12.74	13.64	4,093
2019-06-06	13.76	13.76	13.04	13.31	14
2019-06-05	13.34	13.80	12.70	13.62	449
2019-06-04	13.17	13.30	12.44	13.30	1,047
2019-06-03	13.26	13.36	12.70	13.06	31,095
2019-05-31	13.32	13.32	12.64	13.53	97
2019-05-30	14.06	14.06	13.12	13.53	370
2019-05-29	14.21	14.21	13.42	13.80	1,614
2019-05-28	14.06	14.29	13.32	14.22	15,159
2019-05-24	13.83	13.97	13.06	13.62	787
2019-05-23	14.23	14.23	13.52	13.66	542
2019-05-22	14.77	14.77	13.84	14.23	5,827
2019-05-21	14.06	14.56	13.50	14.49	510
2019-05-20	14.63	14.63	13.84	13.91	253
2019-05-17	14.63	14.63	13.76	14.44	1,330
2019-05-16	14.40	14.47	13.70	14.47	0
2019-05-15	14.21	14.40	13.38	14.35	2,202
2019-05-14	13.89	14.00	13.00	13.94	0
2019-05-13	14.75	14.77	13.12	13.75	4,100
2019-05-10	14.54	14.89	13.76	14.59	1,171
2019-05-09	14.80	14.93	14.15	14.37	1,907
2019-05-08	15.22	15.22	14.38	14.86	846
2019-05-07	15.34	15.43	14.64	15.10	463

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

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

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