Ariana Share History

Ariana Share Price history. The following table shows end-of-day data AAU historical share prices for Ariana, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.55	2.55	2.35	2.40	4,644,867
2024-05-01	2.65	2.65	2.55	2.55	1,235,197
2024-04-30	2.55	2.65	2.55	2.60	1,408,860
2024-04-29	2.50	2.55	2.50	2.55	1,683,872
2024-04-26	2.43	2.50	2.25	2.50	8,049,305
2024-04-25	2.90	2.90	2.33	2.43	5,983,403
2024-04-24	2.83	2.83	2.83	2.83	14,112
2024-04-23	2.83	2.83	2.83	2.83	343,588
2024-04-22	2.83	2.83	2.83	2.83	860,595
2024-04-19	2.83	2.96	2.96	2.96	564,824
2024-04-18	2.83	2.83	2.83	2.83	1,075,204
2024-04-17	2.88	2.88	2.83	2.83	498,579
2024-04-16	2.95	2.95	2.82	2.88	2,661,885
2024-04-15	2.78	3.05	2.78	2.95	4,792,682
2024-04-12	2.55	2.85	2.55	2.85	6,743,196
2024-04-11	2.60	2.70	2.55	2.70	1,277,761
2024-04-10	2.60	2.60	2.60	2.60	1,835,690
2024-04-09	2.40	2.60	2.50	2.55	4,434,082
2024-04-08	2.25	2.45	2.25	2.40	6,084,419
2024-04-05	2.25	2.25	2.25	2.25	604,947
2024-04-04	2.25	2.25	2.25	2.25	747,824
2024-04-03	2.25	2.25	2.25	2.25	1,099,552
2024-04-02	2.25	2.25	2.25	2.25	536,990
2024-04-01	2.25	2.25	2.25	2.25	0
2024-03-29	2.25	2.25	2.25	2.25	0
2024-03-28	2.25	2.25	2.25	2.25	548,397
2024-03-27	2.25	2.25	2.25	2.25	1,142,095
2024-03-26	2.25	2.25	2.25	2.25	635,137
2024-03-25	2.25	2.25	2.15	2.15	1,130,505
2024-03-22	2.25	2.25	2.25	2.25	1,452,044
2024-03-21	2.05	2.30	2.05	2.30	2,091,912
2024-03-20	2.10	2.10	2.00	2.05	2,894,398
2024-03-19	2.05	2.10	2.05	2.10	2,572,114
2024-03-18	2.10	2.10	2.05	2.05	821,609
2024-03-15	2.10	2.10	2.10	2.10	1,357,408
2024-03-14	2.20	2.20	2.10	2.10	1,589,816
2024-03-13	2.15	2.20	2.17	2.20	1,523,019
2024-03-12	2.15	2.15	2.10	2.15	2,900,681
2024-03-11	1.95	2.05	1.95	2.05	1,791,356
2024-03-08	1.90	1.95	1.90	1.95	3,755,080
2024-03-07	1.90	1.90	1.90	1.90	327,275
2024-03-06	1.80	1.90	1.80	1.90	352,028
2024-03-05	1.80	1.85	1.80	1.85	494,351
2024-03-04	1.80	1.80	1.80	1.80	835,811
2024-03-01	1.65	1.80	1.65	1.80	1,074,462
2024-02-29	1.65	1.70	1.65	1.65	1,143,665
2024-02-28	1.68	1.68	1.65	1.65	1,794,372
2024-02-27	1.68	1.68	1.68	1.68	359,828
2024-02-26	1.68	1.68	1.68	1.68	1,256,496
2024-02-23	1.68	1.79	1.65	1.68	67,549
2024-02-22	1.80	1.80	1.63	1.65	3,537,158
2024-02-21	1.63	1.73	1.63	1.73	3,224,325
2024-02-20	1.63	1.63	1.58	1.63	2,642,647
2024-02-19	1.68	1.68	1.63	1.63	1,291,978
2024-02-16	1.68	1.75	1.65	1.65	1,917,762
2024-02-15	1.73	1.75	1.73	1.73	1,631,409
2024-02-14	1.73	1.75	1.73	1.73	1,279,193
2024-02-13	1.83	1.73	1.58	1.73	8,408,051
2024-02-12	1.88	1.88	1.83	1.83	860,544
2024-02-09	1.88	1.88	1.88	1.88	805,369
2024-02-08	1.95	1.95	1.85	1.88	668,592
2024-02-07	1.95	1.95	1.95	1.95	27,624
2024-02-06	1.95	1.95	1.95	1.95	286,299
2024-02-05	1.95	1.95	1.95	1.95	226,885
2024-02-02	1.95	1.95	1.90	1.95	2,682,714
2024-02-01	1.95	1.95	1.95	1.95	331,244
2024-01-31	1.95	1.95	1.95	1.95	1,631,274
2024-01-30	1.98	2.04	1.93	1.93	1,263,803
2024-01-29	1.98	1.98	1.98	1.98	237,769
2024-01-26	1.98	1.98	1.98	1.98	736,577
2024-01-25	1.98	1.98	1.98	1.98	362,586
2024-01-24	1.98	1.98	1.98	1.98	75
2024-01-23	1.98	1.98	1.98	1.98	357,299
2024-01-22	1.98	1.98	1.98	1.98	519,914
2024-01-19	2.05	2.05	1.98	1.98	4,391,366
2024-01-18	2.10	2.15	2.05	2.05	3,753,504
2024-01-17	2.35	2.35	2.10	2.10	1,678,283
2024-01-16	2.25	2.25	2.25	2.25	124,229
2024-01-15	2.35	2.35	2.25	2.25	1,561,081
2024-01-12	2.30	2.35	2.25	2.35	1,994,696
2024-01-11	2.30	2.32	2.32	2.32	46,500
2024-01-10	2.35	2.30	2.30	2.30	1,322,299
2024-01-09	2.30	2.35	2.30	2.35	341,429
2024-01-08	2.35	2.35	2.30	2.30	173,264
2024-01-05	2.40	2.40	2.35	2.35	650,548
2024-01-04	2.40	2.40	2.35	2.40	908,736
2024-01-03	2.35	2.40	2.35	2.40	1,574,631
2024-01-02	2.25	2.35	2.20	2.35	1,237,128
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.25	2.25	2.25	2.25	234,986
2023-12-28	2.25	2.25	2.25	2.25	39,329
2023-12-27	2.20	2.30	2.20	2.25	1,078,680
2023-12-26	2.20	2.20	2.20	2.20	0
2023-12-25	2.20	2.20	2.20	2.20	0
2023-12-22	2.20	2.20	2.20	2.20	764,811
2023-12-21	2.15	2.20	2.15	2.20	923,363
2023-12-20	2.15	2.15	2.10	2.10	1,171,822
2023-12-19	2.15	2.15	2.15	2.15	1,062,037
2023-12-18	2.15	2.15	2.15	2.15	373,255
2023-12-15	2.10	2.15	2.10	2.15	661,355
2023-12-14	2.10	2.20	2.10	2.10	217,612
2023-12-13	2.10	2.10	2.10	2.10	204,377
2023-12-12	2.10	2.10	2.10	2.10	6,500
2023-12-11	2.10	2.10	2.10	2.10	349,754
2023-12-08	2.25	2.25	2.05	2.10	3,568,251
2023-12-07	2.20	2.25	2.20	2.25	124,743
2023-12-06	2.20	2.25	2.20	2.20	1,245,464
2023-12-05	2.25	2.25	2.15	2.20	2,050,359
2023-12-04	2.25	2.25	2.15	2.25	2,777,911
2023-12-01	2.25	2.25	2.25	2.25	730,247
2023-11-30	2.25	2.50	2.25	2.25	3,503,261
2023-11-29	2.20	2.25	2.20	2.25	520,740
2023-11-28	2.15	2.20	2.15	2.20	494,412
2023-11-27	2.15	2.10	2.10	2.10	795,648
2023-11-24	2.15	2.15	2.15	2.15	283,523
2023-11-23	2.05	2.15	2.05	2.15	263,234
2023-11-22	2.05	2.05	2.05	2.05	479,068
2023-11-21	2.05	2.05	2.04	2.05	487,344
2023-11-20	2.05	2.07	2.05	2.05	357,515
2023-11-17	2.05	2.10	2.01	2.10	661,606
2023-11-16	2.05	2.05	2.05	2.05	57,324
2023-11-15	2.00	2.05	2.00	2.05	844,498
2023-11-14	2.05	2.05	1.95	1.95	3,841,100
2023-11-13	2.10	2.10	1.96	2.05	278,325
2023-11-10	2.05	2.05	2.05	2.05	992,844
2023-11-09	2.05	2.05	2.05	2.05	589,791
2023-11-08	2.05	2.05	2.05	2.05	290,579
2023-11-07	2.10	2.10	2.05	2.05	779,427
2023-11-06	2.10	2.10	2.10	2.10	347,923
2023-11-03	2.10	2.10	2.10	2.10	577,314
2023-11-02	2.05	2.10	2.05	2.10	340,078
2023-11-01	2.05	2.05	2.05	2.05	334,218
2023-10-31	2.10	2.10	2.05	2.05	344,849
2023-10-30	2.10	2.10	2.00	2.10	515,827
2023-10-27	2.10	2.10	2.10	2.10	259,253
2023-10-26	2.10	2.10	2.10	2.10	420,716
2023-10-25	2.10	2.10	2.10	2.10	243,910
2023-10-24	2.15	2.15	2.10	2.10	793,367
2023-10-23	2.15	2.15	2.15	2.15	80,209
2023-10-20	2.15	2.15	2.15	2.15	270,354
2023-10-19	2.30	2.30	2.08	2.30	3,748,797
2023-10-18	2.35	2.35	2.30	2.30	925,347
2023-10-17	2.30	2.30	2.30	2.30	702,734
2023-10-16	2.30	2.35	2.25	2.30	2,648,992
2023-10-13	2.20	2.30	2.20	2.30	699,345
2023-10-12	2.20	2.20	2.20	2.20	0
2023-10-11	2.20	2.20	2.20	2.20	333,173
2023-10-10	2.15	2.20	2.15	2.20	707,250
2023-10-09	2.30	2.40	2.15	2.15	775,820
2023-10-06	2.30	2.30	2.30	2.30	641,636
2023-10-05	2.33	2.33	2.30	2.30	89,107
2023-10-04	2.33	2.33	2.33	2.33	24,188
2023-10-03	2.35	2.35	2.33	2.33	308,491
2023-10-02	2.55	2.55	2.35	2.35	1,885,253
2023-09-29	2.68	2.68	2.48	2.55	2,782,759
2023-09-28	2.70	2.70	2.68	2.68	349,169
2023-09-27	2.70	2.70	2.70	2.70	463,988
2023-09-26	2.70	2.70	2.70	2.70	162,220
2023-09-25	2.65	2.70	2.65	2.70	81,511
2023-09-22	2.65	2.65	2.65	2.65	95,414
2023-09-21	2.75	2.75	2.65	2.65	336,131
2023-09-20	2.80	2.80	2.75	2.75	625,648
2023-09-19	2.70	2.62	2.62	2.62	794,734
2023-09-18	2.70	2.70	2.70	2.70	240,830
2023-09-15	2.75	2.75	2.65	2.70	1,476,306
2023-09-14	2.70	2.80	2.70	2.75	640,812
2023-09-13	2.80	2.80	2.80	2.80	798,641
2023-09-12	2.80	2.80	2.80	2.80	164,596
2023-09-11	2.75	2.80	2.75	2.80	397,804
2023-09-08	2.80	2.80	2.75	2.75	890,618
2023-09-07	2.70	2.80	2.70	2.80	27,470
2023-09-06	2.90	2.90	2.80	2.80	292,455
2023-09-05	2.85	2.85	2.80	2.80	179,758
2023-09-04	3.00	3.00	2.85	2.85	940,001
2023-09-01	3.00	3.00	3.00	3.00	156,323
2023-08-31	3.00	3.00	3.00	3.00	168,449
2023-08-30	3.00	3.00	3.00	3.00	112,258
2023-08-29	3.00	3.00	3.00	3.00	72,244
2023-08-28	3.00	3.00	3.00	3.00	0
2023-08-25	3.00	3.00	3.00	3.00	267,245
2023-08-24	3.00	3.00	3.00	3.00	395,012
2023-08-23	3.10	3.10	3.00	3.00	1,318,823
2023-08-22	3.00	3.02	3.02	3.02	902,671
2023-08-21	3.00	3.00	3.00	3.00	612,487
2023-08-18	2.90	3.00	3.00	3.00	1,136,872
2023-08-17	2.70	2.95	2.70	2.90	2,213,705
2023-08-16	2.60	2.70	2.60	2.70	611,740
2023-08-15	2.60	2.60	2.60	2.60	128,900
2023-08-14	2.50	2.50	2.50	2.50	213,912
2023-08-11	2.50	2.50	2.50	2.50	400,612
2023-08-10	2.50	2.50	2.50	2.50	81
2023-08-09	2.60	2.60	2.50	2.50	397,884
2023-08-08	2.65	2.65	2.60	2.60	278,492
2023-08-07	2.65	2.65	2.65	2.65	168,079
2023-08-04	2.65	2.65	2.65	2.65	189,353
2023-08-03	2.65	2.65	2.65	2.65	887,781
2023-08-02	2.75	2.75	2.50	2.65	2,213,710
2023-08-01	2.85	2.85	2.75	2.75	790,357
2023-07-31	2.85	2.85	2.85	2.85	1,621,308
2023-07-28	2.85	2.85	2.85	2.85	550,821
2023-07-27	2.55	2.85	2.55	2.85	1,882,687
2023-07-26	2.40	2.55	2.40	2.55	837,466
2023-07-25	2.40	2.40	2.40	2.40	648,614
2023-07-24	2.40	2.45	2.40	2.40	1,359,873
2023-07-21	2.38	2.38	2.35	2.35	1,014,357
2023-07-20	2.43	2.43	2.38	2.38	2,053,385
2023-07-19	2.25	2.43	2.40	2.43	3,818,961
2023-07-18	2.30	2.30	2.15	2.15	1,656,145
2023-07-17	2.30	2.10	2.10	2.10	557,009
2023-07-14	2.25	2.25	2.20	2.25	1,512,288
2023-07-13	2.20	2.25	2.20	2.25	856,030
2023-07-12	2.20	2.20	2.20	2.20	90,485
2023-07-11	2.20	2.20	2.15	2.20	1,632,365
2023-07-10	2.30	2.30	2.25	2.25	1,222,651
2023-07-07	2.30	2.30	2.20	2.30	933,256
2023-07-06	2.30	2.30	2.30	2.30	93,404
2023-07-05	2.30	2.30	2.20	2.30	250,688
2023-07-04	2.25	2.35	2.25	2.30	307,564
2023-07-03	2.25	2.25	2.25	2.25	281,953
2023-06-30	2.38	2.38	2.25	2.25	976,840
2023-06-29	2.35	2.40	2.35	2.38	355,098
2023-06-28	2.40	2.40	2.40	2.40	204,500
2023-06-27	2.40	2.40	2.40	2.40	455,880
2023-06-26	2.40	2.40	2.40	2.40	139,895
2023-06-23	2.35	2.40	2.35	2.40	740,428
2023-06-22	2.45	2.45	2.35	2.35	1,540,102
2023-06-21	2.45	2.45	2.45	2.45	878,257
2023-06-20	2.45	2.45	2.45	2.45	329,708
2023-06-19	2.40	2.45	2.40	2.45	858,507
2023-06-16	2.45	2.45	2.40	2.40	522,837
2023-06-15	2.45	2.45	2.45	2.45	0
2023-06-14	2.45	2.45	2.45	2.45	168,555
2023-06-13	2.38	2.45	2.38	2.45	318,437
2023-06-12	2.40	2.45	2.40	2.45	1,075,419
2023-06-09	2.40	2.40	2.40	2.40	551,162
2023-06-08	2.40	2.40	2.40	2.40	714,122
2023-06-07	2.25	2.40	2.25	2.40	2,904,320
2023-06-06	2.55	2.25	2.20	2.25	3,830,722
2023-06-05	2.40	2.40	2.40	2.40	811,549
2023-06-02	2.45	2.45	2.35	2.40	1,220,407
2023-06-01	2.50	2.40	2.40	2.45	1,070,250
2023-05-31	2.50	2.50	2.50	2.50	285,949
2023-05-30	2.55	2.55	2.50	2.50	841,616
2023-05-29	2.50	2.50	2.50	2.50	0
2023-05-26	2.50	2.50	2.50	2.50	385,618
2023-05-25	2.50	2.50	2.50	2.50	218,277
2023-05-24	2.50	2.50	2.50	2.50	539,944
2023-05-23	2.50	2.50	2.50	2.50	131,826
2023-05-22	2.55	2.55	2.45	2.50	1,309,574
2023-05-19	2.58	2.58	2.55	2.55	182,750
2023-05-18	2.55	2.58	2.55	2.58	166,291
2023-05-17	2.55	2.55	2.55	2.55	445,057
2023-05-16	2.55	2.65	2.55	2.55	1,105,564
2023-05-15	2.63	2.63	2.55	2.55	1,272,055
2023-05-12	2.65	2.65	2.63	2.63	267,759
2023-05-11	2.55	2.68	2.55	2.65	3,136,642
2023-05-10	2.95	2.95	2.55	2.55	2,600,189
2023-05-09	2.75	2.80	2.75	2.75	1,562,846
2023-05-08	2.75	2.75	2.75	2.75	0
2023-05-05	2.83	2.83	2.75	2.75	479,413
2023-05-04	2.83	2.83	2.83	2.83	988,810
2023-05-03	2.88	2.88	2.83	2.83	445,122
2023-05-02	2.88	2.88	2.88	2.88	821,525
2023-05-01	2.88	2.88	2.88	2.88	0
2023-04-28	2.88	2.88	2.88	2.88	508,440
2023-04-27	2.83	2.88	2.83	2.88	447,263
2023-04-26	2.80	2.83	2.75	2.83	1,237,604
2023-04-25	2.85	2.85	2.80	2.80	727,072
2023-04-24	2.90	2.90	2.75	2.85	1,141,946
2023-04-21	2.85	2.90	2.85	2.90	561,391
2023-04-20	2.90	2.90	2.85	2.85	986,060
2023-04-19	2.85	2.90	2.85	2.90	1,023,102
2023-04-18	3.00	3.00	2.80	2.85	1,125,748
2023-04-17	3.00	3.00	3.00	3.00	2,785,645
2023-04-14	3.00	3.00	3.00	3.00	1,308,988
2023-04-13	2.90	3.00	2.90	3.00	871,630
2023-04-12	3.00	3.00	2.90	2.90	453,914
2023-04-11	3.10	3.10	3.00	3.00	661,952
2023-04-10	3.10	3.10	3.10	3.10	0
2023-04-07	3.10	3.10	3.10	3.10	0
2023-04-06	2.90	3.10	2.90	3.10	4,443,110
2023-04-05	2.80	3.00	2.80	2.90	2,622,288
2023-04-04	2.85	2.85	2.80	2.80	925,154
2023-04-03	2.85	2.85	2.85	2.85	452,238
2023-03-31	2.90	2.95	2.85	2.85	277,233
2023-03-30	2.90	2.90	2.90	2.90	700,885
2023-03-29	2.90	2.90	2.90	2.90	1,132,582
2023-03-28	2.90	2.90	2.90	2.90	188,871
2023-03-27	2.90	2.90	2.90	2.90	137,666
2023-03-24	2.85	2.90	2.85	2.90	747,138
2023-03-23	2.85	2.85	2.85	2.85	741,406
2023-03-22	2.85	2.85	2.85	2.85	227,206
2023-03-21	2.85	2.85	2.85	2.85	1,232,976
2023-03-20	2.85	2.85	2.85	2.85	1,266,848
2023-03-17	2.85	2.85	2.85	2.85	1,126,274
2023-03-16	2.90	2.90	2.85	2.85	1,138,185
2023-03-15	2.95	2.95	2.90	2.90	1,757,779
2023-03-14	3.10	3.10	2.90	2.90	584,272
2023-03-13	2.78	2.90	2.78	2.90	2,362,184
2023-03-10	2.60	2.65	2.60	2.65	530,123
2023-03-09	2.60	2.60	2.60	2.60	609,431
2023-03-08	2.68	2.70	2.60	2.60	420,403
2023-03-07	2.53	2.68	2.53	2.68	1,563,237
2023-03-06	2.75	2.75	2.50	2.53	11,491,423
2023-03-03	2.90	2.80	2.80	2.80	2,032,357
2023-03-02	3.00	3.00	2.90	2.90	1,067,507
2023-03-01	2.95	2.95	2.95	2.95	100
2023-02-28	2.95	2.95	2.95	2.95	380,487
2023-02-27	2.95	2.95	2.95	2.95	223,918
2023-02-24	2.88	2.95	2.88	2.95	916,469
2023-02-23	2.83	2.96	2.88	2.88	177,693
2023-02-22	2.80	2.83	2.75	2.83	1,671,511
2023-02-21	2.80	2.80	2.80	2.80	2,848,225
2023-02-20	3.00	3.00	2.68	2.80	5,627,770
2023-02-17	3.00	3.00	3.00	3.00	251,925
2023-02-16	3.00	3.00	3.00	3.00	100,245
2023-02-15	2.95	3.00	2.95	3.00	634,759
2023-02-14	3.10	3.10	2.95	2.95	5,281,297
2023-02-13	3.10	3.10	3.10	3.10	778,753
2023-02-10	3.20	3.20	3.08	3.08	2,158,963
2023-02-09	3.25	3.25	3.20	3.20	115,981
2023-02-08	3.30	3.30	3.25	3.25	658,269
2023-02-07	3.40	3.40	3.25	3.30	2,244,221
2023-02-06	3.40	3.40	3.40	3.40	259,034
2023-02-03	3.50	3.67	3.40	3.40	1,276,541
2023-02-02	3.30	3.60	3.60	3.60	1,251,270
2023-02-01	3.30	3.30	3.30	3.30	159,890
2023-01-31	3.30	3.30	3.30	3.30	783,349
2023-01-30	3.25	3.30	3.25	3.30	596,262
2023-01-27	3.25	3.25	3.25	3.25	134,509
2023-01-26	3.35	3.35	3.25	3.25	1,504,958
2023-01-25	3.50	3.55	3.35	3.35	1,711,430
2023-01-24	3.45	3.45	3.45	3.45	259,764
2023-01-23	3.35	3.45	3.35	3.45	1,172,873
2023-01-20	3.30	3.40	3.30	3.35	1,964,617
2023-01-19	3.15	3.15	3.15	3.15	930,094
2023-01-18	3.15	3.15	3.15	3.15	435,418
2023-01-17	3.15	3.15	3.15	3.15	314,557
2023-01-16	3.10	3.15	3.10	3.15	492,613
2023-01-13	3.10	3.10	3.10	3.10	679,815
2023-01-12	3.05	3.10	3.05	3.10	634,631
2023-01-11	2.90	3.05	2.90	3.05	1,589,320
2023-01-10	2.90	2.95	2.90	2.90	801,908
2023-01-09	3.00	3.00	2.90	2.90	2,222,984
2023-01-06	3.15	2.93	2.93	2.93	2,787,393
2023-01-05	3.10	3.15	3.10	3.15	75,403
2023-01-04	3.15	3.15	3.05	3.10	258,356
2023-01-03	3.10	3.15	3.10	3.15	1,043,091
2023-01-02	3.15	3.15	3.15	3.15	0
2022-12-30	3.15	3.15	3.15	3.15	42,334
2022-12-29	3.22	3.22	3.22	3.15	359,352
2022-12-28	3.15	3.22	3.15	3.15	456,810
2022-12-27	3.15	3.15	3.15	3.15	0
2022-12-26	3.15	3.15	3.15	3.15	0
2022-12-23	2.95	3.15	2.95	3.15	1,483,327
2022-12-22	3.00	3.00	2.85	2.95	1,176,818
2022-12-21	3.10	3.10	3.00	3.00	409,747
2022-12-20	3.00	3.05	3.00	3.05	733,744
2022-12-19	3.00	3.00	3.00	3.00	761,140
2022-12-16	3.00	3.00	2.95	3.00	2,569,851
2022-12-15	3.40	3.40	3.05	3.05	5,053,712
2022-12-14	3.50	3.50	3.40	3.40	31,041
2022-12-13	3.50	3.58	3.50	3.50	160,364
2022-12-12	3.50	3.50	3.50	3.50	682,027
2022-12-09	3.50	3.50	3.50	3.50	532,307
2022-12-08	3.50	3.50	3.50	3.50	323,602
2022-12-07	3.50	3.50	3.50	3.50	76,643
2022-12-06	3.50	3.41	3.41	3.41	51,452
2022-12-05	3.50	3.50	3.50	3.50	267,560
2022-12-02	3.50	3.50	3.50	3.50	841,814
2022-12-01	3.50	3.50	3.50	3.50	282,122
2022-11-30	3.60	3.60	3.55	3.55	805,665
2022-11-29	3.45	3.65	3.45	3.60	2,414,232
2022-11-28	3.35	3.35	3.35	3.35	94,384
2022-11-25	3.35	3.35	3.35	3.35	53,867
2022-11-24	3.35	3.35	3.35	3.35	294,370
2022-11-23	3.35	3.35	3.35	3.35	680,402
2022-11-22	3.35	3.35	3.35	3.35	97,217
2022-11-21	3.35	3.35	3.35	3.35	427,100
2022-11-18	3.40	3.45	3.35	3.35	879,217
2022-11-17	3.35	3.40	3.35	3.40	731,942
2022-11-16	3.35	3.35	3.35	3.35	49,781
2022-11-15	3.35	3.35	3.35	3.35	218,142
2022-11-14	3.40	3.40	3.35	3.35	490,749
2022-11-11	3.10	3.40	3.10	3.40	2,347,936
2022-11-10	3.05	3.10	3.05	3.10	1,302,151
2022-11-09	3.05	3.05	3.05	3.05	652,153
2022-11-08	2.85	3.05	2.85	3.05	957,436
2022-11-07	2.93	3.00	2.85	2.85	1,634,473
2022-11-04	2.95	2.95	2.75	2.85	4,627,387
2022-11-03	2.95	3.00	2.95	2.95	673,926
2022-11-02	2.90	2.95	2.90	2.95	110,366
2022-11-01	3.00	3.00	3.00	3.00	514,621
2022-10-31	3.00	3.10	3.00	3.00	564,654
2022-10-28	2.90	3.00	2.90	3.00	606,073
2022-10-27	2.90	2.90	2.90	2.90	234,774
2022-10-26	2.90	2.90	2.90	2.90	284,390
2022-10-25	2.90	2.90	2.90	2.90	127,149
2022-10-24	2.90	2.90	2.90	2.90	350,212
2022-10-21	2.90	2.90	2.90	2.90	540,594
2022-10-20	3.00	3.00	2.90	2.90	1,361,305
2022-10-19	3.00	3.00	3.00	3.00	1,771,829
2022-10-18	2.90	3.00	2.90	3.00	1,445,199
2022-10-17	2.90	2.90	2.90	2.90	486,117
2022-10-14	2.90	2.90	2.90	2.90	900,333
2022-10-13	2.90	2.90	2.90	2.90	2,825,830
2022-10-12	2.95	2.95	2.90	2.90	2,106,660
2022-10-11	2.95	2.95	2.95	2.95	352,791
2022-10-10	3.05	3.00	3.00	2.95	2,464,861
2022-10-07	3.05	3.05	2.90	3.05	1,675,405
2022-10-06	3.15	3.15	3.05	3.05	1,360,543
2022-10-05	3.05	3.20	3.05	3.15	2,202,941
2022-10-04	3.10	3.20	3.00	3.05	2,271,826
2022-10-03	2.85	3.10	3.10	3.10	2,863,472
2022-09-30	2.70	2.90	2.70	2.90	1,201,667
2022-09-29	2.70	2.70	2.70	2.70	181,674
2022-09-28	2.70	2.70	2.70	2.70	946,654
2022-09-27	2.75	2.75	2.70	2.70	1,051,703
2022-09-26	2.60	2.75	2.60	2.75	1,784,828
2022-09-23	2.85	2.85	2.60	2.60	1,622,874
2022-09-22	2.85	2.85	2.70	2.85	171,973
2022-09-21	2.85	2.85	2.85	2.85	571,278
2022-09-20	2.85	2.85	2.70	2.85	251,111
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.85	2.85	2.85	2.85	206,857
2022-09-15	2.85	2.77	2.77	2.77	665,894
2022-09-14	2.85	2.85	2.85	2.85	562,549
2022-09-13	2.85	2.90	2.90	2.95	2,155,504
2022-09-12	2.90	2.90	2.80	2.85	2,050,824
2022-09-09	2.90	2.90	2.90	2.90	545,566
2022-09-08	2.90	2.90	2.90	2.90	223,901
2022-09-07	2.90	3.05	2.90	2.90	1,254,741
2022-09-06	3.03	3.03	2.90	2.90	348,862
2022-09-05	2.95	2.95	2.95	2.95	30,447
2022-09-02	2.90	2.95	2.90	2.95	433,930
2022-09-01	3.05	3.05	2.90	2.90	991,938
2022-08-31	3.05	3.05	3.05	3.05	950,556
2022-08-30	3.05	3.05	2.90	3.05	183,580
2022-08-29	3.10	3.10	3.10	3.10	0
2022-08-26	3.05	3.10	3.10	3.10	206,668
2022-08-25	2.90	3.05	2.90	3.05	521,760
2022-08-24	2.95	2.95	2.95	2.95	666,756
2022-08-23	2.95	2.95	2.85	2.95	2,268,299
2022-08-22	3.05	3.05	2.95	2.95	996,014
2022-08-19	3.15	3.15	2.95	3.05	2,911,742
2022-08-18	3.15	3.18	3.15	3.15	1,951,181
2022-08-17	3.20	3.26	3.15	3.15	1,518,306
2022-08-16	3.20	3.20	3.20	3.20	971,361
2022-08-15	3.30	3.30	3.20	3.20	633,542
2022-08-12	3.30	3.27	3.27	3.27	356,257
2022-08-11	3.30	3.30	3.30	3.30	153,699
2022-08-10	3.35	3.35	3.30	3.30	873,769
2022-08-09	3.30	3.35	3.30	3.35	1,308,332
2022-08-08	3.30	3.30	3.30	3.30	359,729
2022-08-05	3.30	3.30	3.30	3.30	739,508
2022-08-04	3.05	3.30	3.05	3.30	1,537,949
2022-08-03	3.25	3.25	3.05	3.05	1,717,489
2022-08-02	3.15	3.15	3.10	3.10	484,272
2022-08-01	3.10	3.15	3.10	3.15	1,441,974
2022-07-29	3.15	3.15	3.15	3.15	229,428
2022-07-28	3.10	3.15	3.10	3.15	311,960
2022-07-27	2.95	3.10	2.95	3.10	1,850,385
2022-07-26	3.10	3.10	2.95	2.95	5,702,426
2022-07-25	3.10	3.10	3.10	3.10	816,418
2022-07-22	3.10	3.10	3.10	3.10	1,856,144
2022-07-21	3.10	3.10	3.10	3.10	1,351,666
2022-07-20	3.30	3.30	3.05	3.10	2,552,491
2022-07-19	3.30	3.30	3.30	3.30	751,016
2022-07-18	3.30	3.20	3.20	3.30	1,618,464
2022-07-15	3.30	3.30	3.30	3.30	539,023
2022-07-14	3.35	3.26	3.26	3.30	790,858
2022-07-13	3.35	3.35	3.35	3.35	278,000
2022-07-12	3.35	3.35	3.20	3.35	2,576
2022-07-11	3.35	3.35	3.35	3.35	104,171
2022-07-08	3.35	3.35	3.35	3.35	1,166,866
2022-07-07	3.50	3.50	3.10	3.35	4,447,659
2022-07-06	3.55	3.55	3.50	3.50	725,500
2022-07-05	3.55	3.55	3.55	3.55	421,806
2022-07-04	3.55	3.74	3.74	3.55	263,881
2022-07-01	3.55	3.64	3.64	3.64	1,489,630
2022-06-30	3.30	3.55	3.30	3.55	2,050,502
2022-06-29	3.50	3.40	3.39	3.39	2,896,003
2022-06-28	3.50	3.59	3.43	3.48	778,892
2022-06-27	3.60	3.60	3.45	3.50	3,350,264
2022-06-24	3.60	3.60	3.60	3.60	368,517
2022-06-23	3.60	3.60	3.60	3.60	635,426
2022-06-22	3.60	3.60	3.60	3.60	184,379
2022-06-21	3.70	3.75	3.66	3.60	912,646
2022-06-20	3.70	3.60	3.60	3.60	393,027
2022-06-17	3.70	3.70	3.65	3.70	1,955,389
2022-06-16	3.75	3.80	3.70	3.70	1,063,059
2022-06-15	3.75	3.75	3.75	3.75	1,217,923
2022-06-14	3.75	3.75	3.75	3.75	904,966
2022-06-13	3.75	3.90	3.90	3.90	1,908,501
2022-06-10	3.80	3.80	3.75	3.75	318,233
2022-06-09	3.90	3.90	3.80	3.80	922,846
2022-06-08	3.85	3.90	3.85	3.90	1,005,000
2022-06-07	3.85	3.85	3.85	3.85	400,739
2022-06-06	3.85	3.80	3.80	3.80	483,456
2022-06-03	3.85	3.85	3.85	3.85	0
2022-06-02	3.85	3.85	3.85	3.85	0
2022-06-01	3.80	3.90	3.80	3.85	1,560,752
2022-05-31	3.80	3.80	3.80	3.80	316,370
2022-05-30	3.80	3.80	3.80	3.80	370,465
2022-05-27	3.80	3.80	3.80	3.80	205,000
2022-05-26	3.80	3.90	3.90	3.80	1,529,133
2022-05-25	3.70	3.80	3.70	3.80	724,677
2022-05-24	3.70	3.70	3.70	3.70	214,208
2022-05-23	3.65	3.70	3.65	3.70	463,000
2022-05-20	3.70	3.70	3.65	3.65	525,518
2022-05-19	3.80	3.80	3.65	3.70	1,143,091
2022-05-18	3.90	3.90	3.80	3.80	478,348
2022-05-17	3.88	3.95	3.88	3.90	552,226
2022-05-16	3.88	3.88	3.88	3.88	576,635
2022-05-13	3.58	3.88	3.58	3.88	1,428,487
2022-05-12	3.58	3.58	3.58	3.58	1,151,328
2022-05-11	3.63	3.63	3.63	3.63	1,343,698
2022-05-10	3.85	3.75	3.63	3.63	1,824,333
2022-05-09	3.90	3.90	3.85	3.85	1,169,113
2022-05-06	3.90	4.00	3.90	3.90	470,411
2022-05-05	4.10	4.10	3.90	3.90	1,475,103
2022-05-04	4.10	4.10	4.10	4.10	319,151
2022-05-03	4.15	4.15	4.10	4.10	484,069
2022-05-02	4.15	4.15	4.15	4.15	0
2022-04-29	4.10	4.10	4.10	4.15	480,017
2022-04-28	4.10	4.15	4.10	4.15	1,358,850
2022-04-27	4.15	4.15	4.05	4.10	847,500
2022-04-26	4.15	4.15	4.15	4.15	490,178
2022-04-25	4.15	4.15	4.15	4.15	1,292,112
2022-04-22	4.30	4.22	4.05	4.15	4,172,666
2022-04-21	4.40	4.40	4.25	4.30	1,422,281
2022-04-20	4.65	4.65	4.35	4.40	1,412,782
2022-04-19	4.70	4.70	4.50	4.65	1,276,449
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.75	4.75	4.75	4.75	757,237
2022-04-13	4.65	4.75	4.65	4.75	1,198,217
2022-04-12	4.40	4.62	4.62	4.62	4,713,910
2022-04-11	4.40	4.45	4.30	4.40	1,443,087
2022-04-08	4.25	4.50	4.25	4.45	3,542,334
2022-04-07	4.05	4.25	3.95	4.25	4,891,131
2022-04-06	3.95	4.05	3.95	4.05	5,521,499
2022-04-05	3.95	3.95	3.90	3.90	938,402
2022-04-04	3.85	4.10	3.70	3.95	1,899,514
2022-04-01	3.85	3.90	3.85	3.85	2,388,100
2022-03-31	4.00	3.85	3.85	3.85	2,734,261
2022-03-30	3.90	3.95	3.90	3.95	1,177,449
2022-03-29	3.95	3.95	3.90	3.90	1,506,389
2022-03-28	3.95	3.95	3.95	3.95	1,307,769
2022-03-25	3.85	3.95	3.85	3.95	1,534,984
2022-03-24	3.85	3.90	3.85	3.85	1,164,453
2022-03-23	3.79	3.79	3.70	3.70	824,621
2022-03-22	3.70	3.70	3.70	3.70	777,247
2022-03-21	3.75	3.75	3.60	3.70	594,814
2022-03-18	3.85	3.85	3.75	3.75	839,286
2022-03-17	3.90	3.90	3.85	3.85	176,437
2022-03-16	3.75	3.75	3.75	3.75	515,935
2022-03-15	3.75	3.75	3.75	3.75	439,941
2022-03-14	3.75	3.75	3.75	3.75	1,350,000
2022-03-11	3.70	3.75	3.70	3.75	235,176
2022-03-10	3.85	3.85	3.70	3.70	1,432,875
2022-03-09	3.90	4.00	3.90	3.90	4,553,059
2022-03-08	3.70	3.90	3.50	3.90	1,076,080
2022-03-07	3.80	3.80	3.60	3.65	2,516,250
2022-03-04	3.90	3.90	3.80	3.80	2,519,848
2022-03-03	4.00	4.00	3.90	3.90	3,028,620
2022-03-02	3.85	4.00	3.85	4.00	865,755
2022-03-01	3.80	3.85	3.80	3.85	1,082,053
2022-02-28	3.90	3.90	3.80	3.80	1,427,175
2022-02-25	3.90	3.90	3.90	3.90	1,582,599
2022-02-24	3.60	3.90	3.60	3.90	2,604,847
2022-02-23	3.90	3.90	3.70	3.70	1,395,330
2022-02-22	3.90	3.90	3.90	3.90	491,318
2022-02-21	4.00	4.00	3.90	3.90	1,439,394
2022-02-18	3.75	4.00	3.60	4.00	1,860,626
2022-02-17	3.65	3.75	3.45	3.70	4,653,352
2022-02-16	3.55	3.55	3.45	3.45	1,092,479
2022-02-15	3.55	3.55	3.55	3.55	1,104,262
2022-02-14	3.55	3.41	3.41	3.41	4,708,679
2022-02-11	3.55	3.60	3.45	3.55	2,738,380
2022-02-10	3.55	3.60	3.55	3.55	1,336,801
2022-02-09	3.60	3.60	3.55	3.55	998,092
2022-02-08	3.65	3.65	3.60	3.65	1,520,093
2022-02-07	3.75	3.80	3.65	3.65	824,548
2022-02-04	3.75	3.75	3.75	3.75	1,003,564
2022-02-03	3.80	3.80	3.75	3.75	1,585,289
2022-02-02	3.95	3.95	3.75	3.80	3,165,824
2022-02-01	3.95	3.95	3.90	3.90	636,346
2022-01-31	3.80	3.78	3.78	3.78	1,269,857
2022-01-28	3.80	3.85	3.75	3.80	3,112,917
2022-01-27	3.85	3.85	3.80	3.80	848,316
2022-01-26	3.80	3.80	3.80	3.90	610,186
2022-01-25	3.90	3.90	3.85	3.90	1,535,735
2022-01-24	4.30	4.30	3.80	3.90	4,770,948
2022-01-21	4.25	4.30	4.25	4.30	903,183
2022-01-20	4.25	4.25	4.25	4.25	1,101,756
2022-01-19	4.10	4.25	4.10	4.25	1,548,227
2022-01-18	4.20	4.30	4.10	4.15	1,355,886
2022-01-17	4.05	4.05	4.05	4.05	782,948
2022-01-14	4.15	4.15	4.05	4.05	2,052,634
2022-01-13	4.00	4.10	4.00	4.10	379,104
2022-01-12	4.15	4.15	4.15	4.15	745,526
2022-01-11	4.10	4.15	4.10	4.15	372,274
2022-01-10	4.20	4.20	4.10	4.10	1,303,343
2022-01-07	4.20	4.20	4.20	4.20	863,599
2022-01-06	4.20	4.20	4.20	4.20	1,241,244
2022-01-05	4.20	4.20	4.20	4.20	809,512
2022-01-04	4.20	4.20	4.20	4.20	734,550
2022-01-03	4.20	4.20	4.20	4.20	0
2021-12-31	4.20	4.20	4.20	4.20	572,244
2021-12-30	4.20	4.20	4.20	4.20	449,319
2021-12-29	4.10	4.30	4.20	4.20	1,548,006
2021-12-28	4.10	4.10	4.10	4.10	0
2021-12-27	4.10	4.10	4.10	4.10	0
2021-12-24	4.10	4.10	4.10	4.10	312,406
2021-12-23	3.85	4.00	4.00	4.00	1,533,958
2021-12-22	3.85	3.85	3.85	3.85	722,763
2021-12-21	3.85	3.85	3.85	3.85	531,170
2021-12-20	3.95	3.95	3.85	3.85	1,453,058
2021-12-17	4.10	4.10	3.90	3.95	2,022,225
2021-12-16	4.10	4.10	4.10	4.10	362,994
2021-12-15	4.10	4.10	4.10	4.10	767,388
2021-12-14	4.10	4.10	4.10	4.10	220,000
2021-12-13	4.10	4.10	4.05	4.10	1,652,362
2021-12-10	4.10	4.10	4.10	4.10	653,813
2021-12-09	4.00	4.05	3.85	4.05	2,957,172
2021-12-08	4.00	4.00	4.00	4.00	1,119,984
2021-12-07	4.00	4.00	3.90	4.00	929,216
2021-12-06	4.05	4.05	3.95	4.00	1,712,846
2021-12-03	4.15	4.10	4.10	4.10	466,465
2021-12-02	4.15	4.25	4.21	4.21	4,795,464
2021-12-01	4.10	4.15	3.95	4.05	3,114,147
2021-11-30	4.00	4.10	3.95	4.10	1,805,052
2021-11-29	4.15	4.15	4.10	4.10	1,132,885
2021-11-26	4.15	4.25	4.05	4.15	2,991,781
2021-11-25	4.20	4.25	4.20	4.25	1,020,214
2021-11-24	4.30	4.25	4.20	4.20	4,697,472
2021-11-23	4.35	4.35	4.20	4.30	4,361,433
2021-11-22	4.60	4.60	4.40	4.40	1,578,877
2021-11-19	4.80	4.80	4.60	4.60	2,275,653
2021-11-18	4.80	4.80	4.80	4.80	15,982
2021-11-17	4.80	4.80	4.70	4.80	921,245
2021-11-16	4.80	4.80	4.80	4.80	210,731
2021-11-15	4.70	4.90	4.70	4.80	1,644,120
2021-11-12	4.70	4.70	4.70	4.70	835,034
2021-11-11	4.70	4.70	4.70	4.70	639,635
2021-11-10	4.65	4.70	4.65	4.70	614,485
2021-11-09	4.70	4.70	4.65	4.65	1,038,927
2021-11-08	4.65	4.70	4.60	4.70	1,356,784
2021-11-05	4.60	4.65	4.60	4.65	797,030
2021-11-04	4.60	4.60	4.50	4.60	185,768
2021-11-03	4.60	4.65	4.60	4.60	660,935
2021-11-02	4.65	4.65	4.60	4.60	1,700,474
2021-11-01	4.70	4.70	4.65	4.65	1,152,367
2021-10-29	4.70	4.70	4.70	4.70	351,455
2021-10-28	4.70	4.70	4.70	4.70	584,664
2021-10-27	4.70	4.70	4.70	4.70	1,855,708
2021-10-26	4.65	4.65	4.65	4.65	1,699,528
2021-10-25	4.65	4.65	4.65	4.65	988,386
2021-10-22	4.80	4.75	4.65	4.65	878,173
2021-10-21	4.80	4.80	4.80	4.80	521,395
2021-10-20	4.85	4.85	4.80	4.80	400,595
2021-10-19	4.75	4.85	4.75	4.85	3,062,030
2021-10-18	4.60	4.75	4.50	4.75	1,365,597
2021-10-15	4.50	4.85	4.50	4.60	2,926,323
2021-10-14	4.40	4.60	4.40	4.60	2,635,149
2021-10-13	4.20	4.20	4.10	4.20	2,008,114
2021-10-12	4.05	4.20	4.05	4.20	2,639,217
2021-10-11	4.15	4.15	4.05	4.05	1,288,776
2021-10-08	4.15	4.15	4.05	4.15	1,671,946
2021-10-07	4.20	4.20	4.10	4.15	4,300,750
2021-10-06	4.35	4.35	4.10	4.20	2,317,647
2021-10-05	4.15	4.20	4.15	4.20	2,299,050
2021-10-04	4.35	4.35	4.15	4.15	4,492,732
2021-10-01	4.45	4.45	4.35	4.35	1,920,884
2021-09-30	4.60	4.60	4.45	4.45	2,780,510
2021-09-29	4.55	4.55	4.45	4.45	2,079,185
2021-09-28	4.70	4.70	4.45	4.45	1,982,539
2021-09-27	4.70	4.70	4.45	4.70	5,257,455
2021-09-24	4.55	4.70	4.59	4.59	4,325,759
2021-09-23	4.55	4.55	4.55	4.55	612,179
2021-09-22	4.55	4.55	4.55	4.55	99,118
2021-09-21	4.55	4.55	4.55	4.55	605,005
2021-09-20	4.60	4.60	4.55	4.55	1,629,723
2021-09-17	4.60	4.60	4.60	4.60	791,757
2021-09-16	4.70	4.70	4.60	4.60	923,617
2021-09-15	4.60	4.60	4.60	4.60	439,984
2021-09-14	4.60	4.60	4.60	4.60	284,830
2021-09-13	4.70	4.80	4.60	4.60	663,389
2021-09-10	4.70	4.70	4.70	4.70	478,059
2021-09-09	4.75	4.75	4.70	4.70	635,460
2021-09-08	4.75	4.75	4.75	4.75	109,353
2021-09-07	4.70	4.75	4.70	4.75	797,462
2021-09-06	4.65	4.70	4.65	4.70	1,519,806
2021-09-03	4.77	4.77	4.65	4.65	209,788
2021-09-02	4.60	4.65	4.60	4.65	1,361,353
2021-09-01	4.55	4.55	4.55	4.55	205,890
2021-08-31	4.55	4.55	4.55	4.55	197,079
2021-08-30	4.55	4.55	4.55	4.55	0
2021-08-27	4.50	4.55	4.40	4.55	487,971
2021-08-26	4.70	4.55	4.40	4.50	3,451,956
2021-08-25	4.70	4.75	4.70	4.70	1,684,910
2021-08-24	4.65	4.70	4.65	4.70	3,536,389
2021-08-23	4.75	4.83	4.83	4.65	2,878,306
2021-08-20	4.70	4.82	4.82	4.75	4,574,546
2021-08-19	4.70	4.70	4.70	4.70	2,894,774
2021-08-18	4.60	4.80	4.80	4.65	5,951,069
2021-08-17	4.50	4.55	4.35	4.55	1,179,309
2021-08-16	4.50	4.55	4.48	4.55	1,284,249
2021-08-13	4.62	4.62	4.45	4.50	1,948,861
2021-08-12	4.60	4.60	4.45	4.50	1,756,912
2021-08-11	4.65	4.65	4.45	4.50	2,793,271
2021-08-10	4.60	4.40	4.38	4.40	3,054,536
2021-08-09	4.60	4.50	4.50	4.50	1,965,857
2021-08-06	4.60	4.65	4.60	4.60	2,870,754
2021-08-05	4.80	4.80	4.55	4.60	4,287,534
2021-08-04	4.70	4.80	4.60	4.80	955,645
2021-08-03	4.85	4.85	4.70	4.70	1,739,301
2021-08-02	4.85	4.85	4.85	4.85	461,724
2021-07-30	4.75	4.80	4.75	4.80	196,782
2021-07-29	4.90	4.90	4.75	4.75	493,649
2021-07-28	4.90	4.90	4.90	4.90	592,365
2021-07-27	5.00	5.00	4.90	4.90	217,794
2021-07-26	4.90	4.90	4.90	4.90	1,711,776
2021-07-23	4.90	4.90	4.80	4.90	1,022,712
2021-07-22	4.75	4.90	4.75	4.90	2,478,357
2021-07-21	5.00	4.82	4.75	4.75	2,707,970
2021-07-20	5.00	5.00	4.85	4.85	3,964,613
2021-07-19	5.05	5.05	4.80	4.80	1,106,358
2021-07-16	5.05	5.05	5.05	5.05	525,094
2021-07-15	5.00	5.05	5.00	5.05	1,541,798
2021-07-14	4.90	5.00	4.85	5.00	2,189,941
2021-07-13	5.15	5.15	5.15	5.15	2,552,256
2021-07-12	5.10	5.10	5.10	5.10	280,111
2021-07-09	5.10	5.10	5.10	5.10	599,516
2021-07-08	5.10	5.10	5.10	5.10	645,945
2021-07-07	5.15	5.25	5.10	5.10	1,909,022
2021-07-06	4.95	4.95	4.80	4.95	826,176
2021-07-05	5.05	5.05	5.00	5.00	2,813,529
2021-07-02	5.00	5.10	5.00	5.05	541,689
2021-07-01	5.00	5.00	5.00	5.00	1,416,449
2021-06-30	4.90	5.00	4.90	5.00	3,015,224
2021-06-29	4.80	4.80	4.80	4.80	553,687
2021-06-28	4.80	4.80	4.80	4.80	1,038,892
2021-06-25	4.73	4.80	4.73	4.80	1,050,793
2021-06-24	4.75	4.80	4.70	4.80	997,233
2021-06-23	4.75	4.85	4.75	4.75	1,309,137
2021-06-22	4.70	4.70	4.60	4.65	457,448
2021-06-21	4.70	4.70	4.70	4.70	763,351
2021-06-18	4.90	4.90	4.70	4.70	3,000,609
2021-06-17	4.90	4.90	4.90	4.90	1,243,145
2021-06-16	4.90	4.90	4.80	4.90	229,166
2021-06-15	4.90	4.90	4.90	4.90	268,696
2021-06-14	4.90	4.90	4.90	4.90	467,973
2021-06-11	4.90	4.90	4.80	4.90	1,782,568
2021-06-10	4.90	4.90	4.90	4.90	1,638,526
2021-06-09	4.90	4.90	4.90	4.90	1,245,702
2021-06-08	4.95	4.95	4.95	4.90	1,333,463
2021-06-07	4.95	4.95	4.90	4.95	1,547,336
2021-06-04	5.00	5.00	4.95	4.95	1,552,617
2021-06-03	5.20	5.20	5.00	5.00	585,986
2021-06-02	5.25	5.25	4.95	5.00	3,679,390
2021-06-01	5.15	5.36	5.36	5.36	1,138,341
2021-05-28	5.10	5.10	5.10	5.10	1,256,598
2021-05-27	5.10	5.00	5.00	5.10	96,500
2021-05-26	5.10	5.10	5.10	5.10	599,882
2021-05-25	5.20	5.20	5.10	5.10	1,459,269
2021-05-24	5.10	5.15	5.05	5.15	357,582
2021-05-21	5.10	5.10	5.00	5.00	780,861
2021-05-20	5.15	5.15	5.10	5.10	185,056
2021-05-19	5.40	5.40	5.00	5.00	2,441,092
2021-05-18	5.15	5.30	5.30	5.30	1,918,892
2021-05-17	5.00	5.00	4.80	5.00	846,126
2021-05-14	4.90	4.90	4.90	4.90	1,299,904
2021-05-13	5.30	5.30	4.90	4.90	2,054,030
2021-05-12	5.15	5.00	5.00	5.15	662,543
2021-05-11	5.15	5.15	5.15	5.15	1,083,493
2021-05-10	5.15	5.15	5.00	5.15	825,408
2021-05-07	5.15	5.20	5.20	5.20	2,373,930
2021-05-06	5.10	5.15	4.90	5.15	942,387
2021-05-05	5.10	5.10	5.05	5.05	377,185
2021-05-04	5.05	5.10	4.90	5.10	1,514,523
2021-04-30	5.20	5.28	5.05	5.05	1,928,984
2021-04-29	4.90	5.28	4.90	5.28	2,977,845
2021-04-28	4.85	4.70	4.70	4.85	988,761
2021-04-27	4.85	4.85	4.85	4.85	1,059,154
2021-04-26	4.85	5.00	4.85	5.00	952,587
2021-04-23	4.80	4.85	4.70	4.85	1,450,546
2021-04-22	4.75	4.90	4.80	4.80	1,029,023
2021-04-21	4.80	4.80	4.75	4.75	1,414,421
2021-04-20	4.80	4.90	4.70	4.80	1,718,016
2021-04-19	4.75	4.80	4.75	4.80	733,716
2021-04-16	4.70	4.75	4.50	4.75	1,520,241
2021-04-15	4.75	4.70	4.60	4.70	2,228,326
2021-04-14	4.75	4.75	4.60	4.75	339,096
2021-04-13	4.60	4.83	4.83	4.75	979,314
2021-04-12	4.60	4.70	4.60	4.60	1,354,379
2021-04-09	4.50	4.60	4.55	4.60	3,266,774
2021-04-08	4.40	4.50	4.40	4.50	1,526,012
2021-04-07	4.40	4.40	4.40	4.40	1,509,505
2021-04-06	4.35	4.40	4.35	4.40	1,304,885
2021-04-01	4.35	4.30	4.20	4.35	1,133,228
2021-03-31	4.68	4.68	4.30	4.30	3,245,627
2021-03-30	4.58	4.58	4.45	4.45	536,368
2021-03-29	4.70	4.60	4.50	4.58	1,137,664
2021-03-26	4.51	4.80	4.50	4.70	1,550,502
2021-03-25	4.70	4.70	4.50	4.70	2,035,251
2021-03-24	4.75	4.75	4.70	4.70	951,007
2021-03-23	4.80	4.80	4.75	4.75	459,479
2021-03-22	4.85	4.85	4.70	4.80	1,029,478
2021-03-19	4.75	5.00	4.85	4.85	4,635,923
2021-03-18	4.50	4.70	4.50	4.75	2,306,285
2021-03-17	4.70	4.70	4.70	4.70	1,334,729
2021-03-16	4.55	4.60	4.55	4.60	1,720,109
2021-03-15	4.55	4.55	4.55	4.55	587,501
2021-03-12	4.35	4.45	4.35	4.45	994,132
2021-03-11	4.20	4.35	4.20	4.35	1,274,209
2021-03-10	4.35	4.35	4.20	4.20	1,833,827
2021-03-09	4.25	4.35	4.20	4.35	2,454,647
2021-03-08	4.30	4.30	4.25	4.25	1,066,864
2021-03-05	4.20	4.30	4.20	4.30	2,180,928
2021-03-04	4.35	4.35	4.25	4.25	2,689,111
2021-03-03	4.45	4.50	4.45	4.50	1,166,918
2021-03-02	4.40	4.50	4.50	4.50	870,124
2021-03-01	4.45	4.45	4.30	4.40	1,921,549
2021-02-26	4.73	4.73	4.40	4.40	2,914,595
2021-02-25	4.55	4.55	4.40	4.50	1,320,584
2021-02-24	4.50	4.60	4.40	4.55	2,203,907
2021-02-23	4.65	4.80	4.40	4.40	1,999,233
2021-02-22	4.51	4.70	4.51	4.70	2,051,802
2021-02-19	4.55	4.80	4.55	4.55	2,944,073
2021-02-18	4.80	4.90	4.55	4.55	6,546,273
2021-02-17	4.75	5.00	4.60	4.75	7,989,478
2021-02-16	4.50	4.50	4.40	4.40	2,996,942
2021-02-15	4.63	4.65	4.50	4.50	3,743,096
2021-02-12	4.65	4.90	4.63	4.63	1,545,591
2021-02-11	4.92	4.92	4.75	4.75	996,499
2021-02-10	4.75	5.10	4.80	4.80	799,663
2021-02-09	4.55	4.83	4.83	4.83	3,723,055
2021-02-08	4.40	4.60	4.50	4.55	884,659
2021-02-05	4.50	4.73	4.40	4.40	2,492,387
2021-02-04	4.65	4.70	4.40	4.50	3,428,486
2021-02-03	4.75	4.81	4.55	4.60	2,050,069
2021-02-02	4.85	4.85	4.60	4.75	1,086,108
2021-02-01	4.80	4.90	4.85	4.85	3,741,596
2021-01-29	4.73	4.80	4.73	4.80	1,675,036
2021-01-28	4.80	4.80	4.60	4.73	3,334,186
2021-01-27	4.60	4.70	4.70	4.65	2,352,428
2021-01-26	4.75	4.75	4.60	4.60	6,929,698
2021-01-25	5.00	5.00	4.80	4.80	1,395,954
2021-01-22	4.90	5.00	5.00	4.90	1,293,533
2021-01-21	5.05	5.00	5.00	5.00	1,877,643
2021-01-20	5.05	5.05	4.79	5.05	3,144,613
2021-01-19	5.05	5.05	4.85	5.05	7,067,414
2021-01-18	5.00	5.10	5.10	5.10	3,077,390
2021-01-15	5.00	5.20	5.00	5.20	3,106,832
2021-01-14	5.10	5.20	5.10	5.20	4,071,215
2021-01-13	5.00	5.20	4.85	5.20	2,767,556
2021-01-12	5.40	5.25	5.10	5.20	2,251,873
2021-01-11	5.36	5.36	5.02	5.20	1,408,873
2021-01-08	5.36	5.36	5.02	5.20	1,883,615
2021-01-07	5.05	5.10	5.05	5.10	1,224,550
2021-01-06	5.25	5.15	5.05	5.05	2,484,968
2021-01-05	5.35	5.35	5.25	5.25	326,330
2021-01-04	5.15	5.35	5.24	5.35	2,633,876
2020-12-31	5.20	5.40	5.15	5.15	616,178
2020-12-30	5.10	5.20	5.00	5.20	1,870,191
2020-12-29	5.10	5.10	5.00	5.02	2,040,728
2020-12-24	5.10	5.15	5.10	5.10	544,314
2020-12-23	5.20	5.20	5.00	5.10	1,045,318
2020-12-22	5.20	5.20	5.00	5.20	304,428
2020-12-21	5.35	5.50	5.00	5.00	1,981,933
2020-12-18	5.40	5.50	5.20	5.35	1,128,881
2020-12-17	5.35	5.40	5.35	5.40	907,004
2020-12-16	5.30	5.58	5.50	5.35	2,981,689
2020-12-15	5.30	5.30	5.10	5.30	1,338,186
2020-12-14	5.10	5.20	5.15	5.15	670,205
2020-12-11	5.25	5.25	5.10	5.20	2,544,358
2020-12-10	5.25	5.18	5.18	5.25	1,343,071
2020-12-09	5.25	5.40	5.40	5.25	2,853,017
2020-12-08	5.60	5.60	5.20	5.30	7,130,477
2020-12-07	5.45	5.50	5.32	5.32	5,231,167
2020-12-04	5.40	5.40	5.35	5.35	2,030,666
2020-12-03	5.50	5.55	5.40	5.40	1,099,370
2020-12-02	5.30	5.60	5.24	5.60	2,149,996
2020-12-01	5.25	5.25	5.25	5.25	2,556,847
2020-11-30	5.15	5.30	5.10	5.10	1,696,197
2020-11-27	5.35	5.70	5.15	5.15	1,899,938
2020-11-26	5.08	5.50	5.08	5.50	985,628
2020-11-25	5.25	5.40	5.25	5.35	1,403,387
2020-11-24	5.35	5.50	5.40	5.40	3,644,183
2020-11-23	5.16	5.50	5.16	5.35	3,457,820
2020-11-20	5.00	5.20	5.00	5.00	460,042
2020-11-19	5.05	5.14	5.00	5.00	1,662,082
2020-11-18	5.30	4.90	4.90	4.90	2,505,588
2020-11-17	5.35	5.50	5.20	5.30	1,420,913
2020-11-16	5.25	5.45	5.25	5.35	1,581,952
2020-11-13	5.10	5.25	5.00	5.20	1,570,335
2020-11-12	5.15	5.20	5.00	5.20	1,258,971
2020-11-11	5.25	5.25	5.15	5.15	1,033,876
2020-11-10	5.10	5.18	5.18	5.18	1,121,087
2020-11-09	5.35	4.90	4.90	4.90	5,808,971
2020-11-06	5.10	5.35	5.10	5.35	3,268,771
2020-11-05	4.90	5.10	4.80	5.10	4,053,584
2020-11-04	4.95	4.95	4.65	4.90	3,698,614
2020-11-03	5.10	5.10	4.95	4.95	1,167,882
2020-11-02	5.05	5.20	4.95	5.10	3,815,536
2020-10-30	5.40	5.10	5.10	5.10	14,995,065
2020-10-29	5.50	5.50	5.20	5.40	4,971,457
2020-10-28	5.65	5.65	5.30	5.50	4,808,433
2020-10-27	5.75	5.75	5.65	5.65	3,808,081
2020-10-26	5.75	5.75	5.75	5.75	2,260,483
2020-10-23	6.00	6.00	5.75	5.75	14,428,738
2020-10-22	6.10	6.10	6.00	6.00	1,577,549
2020-10-21	5.90	6.10	6.10	6.10	3,330,563
2020-10-20	5.95	6.00	6.00	6.00	3,078,437
2020-10-16	6.05	6.05	5.90	6.05	1,006,292
2020-10-15	6.20	5.96	5.96	5.96	7,639,678
2020-10-14	5.95	6.00	6.00	6.00	2,712,259
2020-10-13	6.10	6.16	5.95	5.95	979,735
2020-10-12	6.10	6.10	5.90	6.10	2,355,065
2020-10-09	5.95	5.95	5.95	5.95	1,942,794
2020-10-08	5.95	5.95	5.95	5.95	1,191,923
2020-10-07	5.95	5.95	5.95	5.95	1,564,337
2020-10-06	5.75	6.02	6.02	6.02	2,756,913
2020-10-05	5.65	5.75	5.60	5.75	2,173,876
2020-10-02	6.00	5.76	5.76	5.76	6,200,564
2020-10-01	6.00	6.00	6.00	6.00	601,941
2020-09-30	6.15	6.00	5.80	6.00	3,219,445
2020-09-29	5.65	6.25	5.65	6.15	8,116,686
2020-09-28	5.65	5.65	5.65	5.65	1,588,677
2020-09-25	5.55	5.65	5.55	5.65	1,050,230
2020-09-24	5.60	5.60	5.40	5.55	2,733,895
2020-09-23	5.65	5.60	5.60	5.60	3,627,367
2020-09-22	5.70	5.75	5.65	5.65	2,978,668
2020-09-21	6.05	6.05	5.70	5.70	5,298,452
2020-09-18	6.15	6.15	6.05	6.05	1,068,231
2020-09-17	6.20	6.20	6.15	6.15	1,164,879
2020-09-16	6.00	6.30	6.00	6.20	2,235,927
2020-09-15	6.00	6.00	5.90	6.00	1,858,812
2020-09-14	6.05	6.05	6.00	6.00	1,601,412
2020-09-11	6.15	6.15	5.95	6.05	2,091,385
2020-09-10	6.05	6.15	6.00	6.05	1,824,910
2020-09-09	6.15	6.15	5.90	6.05	3,113,662
2020-09-08	6.35	6.35	6.15	6.15	1,377,109
2020-09-07	6.25	6.00	6.00	6.35	1,445,311
2020-09-04	6.30	6.30	6.25	6.25	1,947,173
2020-09-03	6.15	6.40	6.25	6.30	7,371,563
2020-09-02	6.00	6.15	6.00	6.15	6,339,896
2020-09-01	5.60	5.90	5.85	5.85	4,408,962
2020-08-28	5.35	5.56	5.56	5.60	4,655,293
2020-08-27	5.30	5.45	5.30	5.35	3,015,604
2020-08-26	5.20	5.10	5.10	5.20	919,938
2020-08-25	5.20	5.40	5.40	5.20	1,108,499
2020-08-24	5.20	5.20	4.90	5.15	4,298,997
2020-08-21	5.40	5.40	5.20	5.20	2,442,761
2020-08-20	5.40	5.40	5.20	5.40	3,874,933
2020-08-19	5.55	5.55	5.40	5.40	1,834,565
2020-08-18	5.40	5.60	5.40	5.55	2,085,431
2020-08-17	5.40	5.60	5.30	5.35	3,125,940
2020-08-14	5.12	5.12	5.12	5.40	1,102,746
2020-08-13	5.20	5.40	5.20	5.40	2,163,728
2020-08-12	5.10	5.20	5.00	5.20	4,393,653
2020-08-11	5.40	5.40	4.85	5.10	6,993,542
2020-08-10	5.55	5.55	5.40	5.40	2,289,200
2020-08-07	5.70	5.42	5.42	5.55	6,347,751
2020-08-06	5.65	5.70	5.70	5.70	5,403,829
2020-08-05	5.35	5.75	5.35	5.65	4,049,362
2020-08-04	5.20	5.30	5.20	5.30	1,294,524
2020-08-03	5.35	5.40	5.05	5.20	4,549,497
2020-07-31	5.40	5.40	5.35	5.35	3,511,316
2020-07-30	5.25	5.70	5.25	5.05	10,473,835
2020-07-29	5.00	5.05	5.00	5.05	3,119,922
2020-07-28	5.10	4.90	4.90	4.90	5,834,224
2020-07-27	4.65	5.00	4.90	4.95	8,577,936
2020-07-24	4.25	4.60	4.22	4.63	5,449,392
2020-07-23	4.25	4.30	4.20	4.25	4,469,970
2020-07-22	4.35	4.35	4.25	4.25	2,508,681
2020-07-21	4.15	4.35	4.10	4.35	5,152,144
2020-07-20	4.05	4.20	3.90	4.05	8,182,925
2020-07-17	4.05	4.05	4.05	4.05	1,612,439
2020-07-16	4.05	4.05	4.05	4.05	769,399
2020-07-15	4.05	4.05	4.00	4.05	5,500,661
2020-07-14	4.05	3.85	3.85	4.05	4,689,171
2020-07-13	3.88	4.05	3.88	4.05	6,398,571
2020-07-10	3.90	3.90	3.83	3.88	3,987,016
2020-07-09	3.85	3.95	3.85	3.90	3,036,220
2020-07-08	3.90	3.95	3.85	3.95	4,179,852
2020-07-07	3.90	3.90	3.85	3.90	4,861,503
2020-07-06	4.00	4.00	3.90	3.90	4,769,465
2020-07-03	4.10	4.00	4.00	4.00	4,344,984
2020-07-02	4.30	4.30	4.10	4.10	1,624,188
2020-07-01	4.20	4.50	4.15	4.30	10,474,287
2020-06-30	3.75	3.90	3.60	3.75	2,309,725
2020-06-29	4.00	3.90	3.75	4.00	2,953,688
2020-06-26	4.05	4.05	3.95	4.05	1,096,384
2020-06-25	4.10	4.10	4.05	4.10	809,509
2020-06-24	4.00	4.10	4.00	4.00	2,504,035
2020-06-23	4.00	4.00	4.00	4.00	2,565,899
2020-06-22	4.00	4.10	4.10	4.00	2,328,318
2020-06-19	4.00	4.00	4.00	4.00	732,632
2020-06-18	4.00	4.00	3.90	4.00	1,013,693
2020-06-17	4.05	4.00	3.90	4.05	2,117,373
2020-06-16	4.05	4.05	4.05	4.05	1,024,032
2020-06-15	4.10	4.20	4.00	4.05	3,530,287
2020-06-12	4.10	4.20	4.20	4.05	3,454,799
2020-06-11	3.80	4.10	3.80	4.10	8,840,692
2020-06-10	3.95	3.95	3.75	3.75	2,757,618
2020-06-09	3.95	3.95	3.95	3.95	1,414,709
2020-06-08	4.00	4.00	3.95	3.95	1,077,344
2020-06-05	4.13	4.15	3.95	4.00	1,799,601
2020-06-04	4.05	4.13	4.05	4.13	2,298,830
2020-06-03	4.05	4.05	3.90	4.05	2,287,972
2020-06-02	4.05	4.05	4.05	4.05	1,272,755
2020-06-01	4.00	4.10	4.00	4.05	1,800,583
2020-05-29	4.10	4.00	4.00	4.10	2,872,053
2020-05-28	4.05	4.10	4.05	4.10	1,374,610
2020-05-27	4.15	4.15	4.05	4.10	2,791,848
2020-05-26	4.20	4.25	4.00	4.10	7,781,314
2020-05-22	3.88	4.15	3.85	3.88	5,554,510
2020-05-21	3.95	3.95	3.88	3.88	1,625,020
2020-05-20	3.90	4.00	4.00	3.95	4,022,138
2020-05-19	3.95	4.00	3.90	3.90	4,178,816
2020-05-18	3.65	3.95	3.65	3.65	6,219,691
2020-05-15	3.40	3.65	3.40	3.65	11,274,287
2020-05-14	3.50	3.50	3.40	3.40	924,256
2020-05-13	3.35	3.50	3.35	3.50	3,298,714
2020-05-12	3.40	3.40	3.35	3.35	1,386,853
2020-05-11	3.60	3.60	3.40	3.40	4,341,197
2020-05-07	3.35	3.45	3.35	3.45	2,137,259
2020-05-06	3.55	3.45	3.35	3.35	2,440,092
2020-05-05	3.25	3.55	3.25	3.55	2,961,432
2020-05-04	3.10	3.26	3.26	3.25	1,799,354
2020-05-01	3.20	3.40	3.10	3.10	5,158,672
2020-04-30	3.40	3.25	3.15	3.40	4,364,797
2020-04-29	3.35	3.40	3.20	3.40	3,652,679
2020-04-28	3.50	3.50	3.35	3.50	2,211,101
2020-04-27	3.40	3.50	3.40	3.50	1,169,811
2020-04-24	3.40	3.50	3.35	3.40	3,567,332
2020-04-23	3.40	3.47	3.40	3.40	6,930,505
2020-04-22	3.20	3.20	3.10	3.20	6,434,475
2020-04-21	3.33	3.25	3.25	3.20	691,659
2020-04-20	3.35	3.35	3.20	3.33	1,247,176
2020-04-17	3.35	3.35	3.35	3.35	1,682,996
2020-04-16	3.45	3.45	3.35	3.35	2,083,707
2020-04-15	3.65	3.65	3.30	3.45	5,053,958
2020-04-14	3.30	3.55	3.30	3.30	4,003,851
2020-04-09	3.05	3.35	3.10	3.30	4,943,115
2020-04-08	3.05	3.05	3.05	3.05	4,291,284
2020-04-07	3.00	3.10	3.00	3.00	1,996,959
2020-04-06	2.95	3.00	2.90	2.95	3,513,095
2020-04-03	2.95	2.95	2.95	2.95	298,855
2020-04-03	2.95	3.10	2.95	2.95	1,876,149
2020-04-02	3.00	2.95	2.95	2.95	4,066,367
2020-04-02	3.00	3.00	2.85	2.95	3,686,864
2020-04-01	2.80	2.95	2.95	2.95	4,724,313
2020-04-01	2.80	3.05	2.70	2.80	3,101,255
2020-03-31	2.80	3.05	2.80	2.80	3,977,672
2020-03-30	2.65	2.80	2.75	2.65	1,406,289
2020-03-27	2.80	2.50	2.50	2.80	2,620,991
2020-03-26	2.75	2.80	2.75	2.65	1,320,968
2020-03-25	2.65	2.70	2.65	2.65	1,951,317
2020-03-24	2.15	2.65	2.15	2.15	5,953,475
2020-03-23	2.15	2.20	2.10	2.30	1,720,386
2020-03-20	2.15	2.50	2.15	2.10	2,509,649
2020-03-19	2.25	2.25	1.90	2.15	3,570,621
2020-03-18	2.20	2.20	1.90	2.20	3,009,090
2020-03-17	2.05	2.10	2.05	2.05	700,724
2020-03-16	2.45	2.45	1.95	2.45	5,117,283
2020-03-13	2.35	2.45	2.40	2.35	3,799,046
2020-03-12	2.70	2.70	2.45	2.70	3,477,892
2020-03-11	2.75	2.75	2.65	2.75	674,794
2020-03-10	2.65	2.75	2.65	2.60	2,631,458
2020-03-09	2.85	2.85	2.60	2.95	1,516,103
2020-03-06	2.95	2.95	2.95	2.95	1,238,508
2020-03-05	3.03	3.03	2.90	3.00	1,211,034
2020-03-04	2.95	3.00	3.00	2.95	1,284,510
2020-03-03	2.75	2.80	2.80	2.75	2,344,746
2020-03-02	2.70	2.70	2.63	2.70	2,480,570
2020-02-28	2.95	2.95	2.65	2.95	4,832,000
2020-02-27	3.05	3.05	2.85	3.05	2,132,274
2020-02-26	3.25	3.25	2.90	3.25	7,093,064
2020-02-25	3.35	3.35	3.20	3.40	2,074,147
2020-02-24	3.45	3.54	3.40	3.45	3,812,181
2020-02-21	3.50	3.65	3.30	3.45	8,987,629
2020-02-20	3.20	3.35	3.20	3.30	3,538,562
2020-02-19	3.15	3.20	3.15	3.20	1,998,639
2020-02-18	3.10	3.20	3.10	3.20	4,186,199
2020-02-17	3.05	3.15	3.05	3.10	1,794,049
2020-02-14	3.10	3.10	2.93	3.05	3,521,080
2020-02-13	3.25	3.25	3.08	3.08	2,952,063
2020-02-12	3.00	3.25	3.00	3.25	4,692,873
2020-02-11	3.13	3.15	3.00	3.00	4,295,629
2020-02-10	2.95	3.13	2.90	3.13	4,961,364
2020-02-07	3.00	3.00	2.95	2.95	2,254,741
2020-02-06	2.85	3.00	2.85	3.00	3,748,829
2020-02-05	2.85	2.85	2.85	2.85	67,107
2020-02-04	2.85	2.85	2.85	2.85	347,846
2020-02-03	2.70	2.95	2.70	2.85	2,253,117
2020-01-31	2.70	2.70	2.70	2.70	921,596
2020-01-30	2.70	2.70	2.60	2.70	1,164,057
2020-01-29	2.70	2.75	2.70	2.75	1,104,845
2020-01-28	2.68	2.73	2.68	2.70	875,457
2020-01-27	2.75	2.75	2.65	2.73	3,452,173
2020-01-24	2.85	2.85	2.75	2.75	4,976,688
2020-01-23	2.90	2.90	2.85	2.85	2,877,313
2020-01-22	2.90	3.05	2.78	2.90	7,582,945
2020-01-21	2.80	2.80	2.70	2.80	1,490,254
2020-01-20	2.65	2.95	2.65	2.80	7,024,876
2020-01-17	2.65	2.65	2.60	2.60	1,428,554
2020-01-16	2.65	2.65	2.65	2.65	4,917,923
2020-01-15	2.55	2.57	2.55	2.55	483,915
2020-01-14	2.50	2.53	2.53	2.55	789,771
2020-01-13	2.45	2.55	2.45	2.50	3,701,194
2020-01-10	2.50	2.50	2.45	2.45	809,265
2020-01-09	2.50	2.50	2.50	2.50	102,606
2020-01-08	2.45	2.55	2.45	2.50	1,153,542
2020-01-07	2.45	2.45	2.40	2.40	937,912
2020-01-06	2.45	2.45	2.45	2.45	198,765
2020-01-03	2.48	2.50	2.48	2.50	728,052
2020-01-02	2.48	2.48	2.35	2.48	1,093,929
2019-12-31	2.45	2.50	2.45	2.48	1,404,404
2019-12-30	2.45	2.45	2.45	2.45	1,993,669
2019-12-27	2.40	2.45	2.40	2.45	5,816,280
2019-12-24	2.65	2.60	2.40	2.40	1,462,959
2019-12-23	2.35	2.60	2.35	2.55	4,241,731
2019-12-20	2.30	2.30	2.30	2.35	2,305,009
2019-12-19	2.30	2.30	2.30	2.30	869,547
2019-12-18	2.20	2.30	2.20	2.30	274,363
2019-12-17	2.30	2.30	2.20	2.20	303,499
2019-12-16	2.20	2.30	2.15	2.30	1,255,220
2019-12-13	2.30	2.30	2.20	2.20	812,944
2019-12-12	2.30	2.30	2.30	2.30	600,000
2019-12-11	2.30	2.30	2.21	2.30	584,322
2019-12-10	2.30	2.36	2.20	2.30	479,318
2019-12-09	2.25	2.50	2.15	2.30	6,784,769
2019-12-06	2.30	2.30	2.30	2.30	267,300
2019-12-05	2.30	2.30	2.30	2.30	536,249
2019-12-04	2.20	2.30	2.20	2.30	2,038,540
2019-12-03	2.35	2.35	2.20	2.20	2,066,061
2019-12-02	2.45	2.45	2.28	2.35	3,379,090
2019-11-29	2.28	2.38	2.28	2.38	3,748,180
2019-11-28	2.30	2.38	2.28	2.28	3,494,113
2019-11-27	2.60	2.60	2.30	2.33	3,762,032
2019-11-26	2.73	2.78	2.35	2.50	8,409,815
2019-11-25	2.10	2.78	2.51	2.73	25,986,358
2019-11-22	2.05	2.10	2.03	2.10	2,997,695
2019-11-21	2.05	2.05	2.05	2.05	871,028
2019-11-20	2.05	2.00	2.00	2.05	804,999
2019-11-19	2.05	2.05	2.05	2.05	225,000
2019-11-18	2.05	2.05	2.05	2.05	1,051,721
2019-11-15	1.98	1.98	1.98	1.98	42,286
2019-11-14	2.05	2.05	1.90	1.98	1,357,716
2019-11-13	2.10	2.10	2.05	2.05	460,000
2019-11-12	2.10	2.10	2.10	2.10	125,000
2019-11-11	2.10	2.10	2.10	2.10	1,019,464
2019-11-08	2.10	2.10	2.10	2.10	402,502
2019-11-07	2.10	2.10	2.10	2.10	624,048
2019-11-06	2.10	2.10	2.10	2.10	1,087,781
2019-11-05	2.18	2.18	2.00	2.10	974,275
2019-11-04	2.03	2.18	2.03	2.18	3,511,780
2019-11-01	1.95	2.03	1.95	2.03	1,793,269
2019-10-31	2.00	2.00	1.95	1.95	1,313,310
2019-10-30	2.05	2.05	1.95	2.00	1,652,953
2019-10-29	2.05	2.05	2.05	2.05	917,649
2019-10-28	2.05	2.05	2.05	2.05	416,271
2019-10-25	2.03	2.05	2.03	2.05	758,325
2019-10-24	2.03	2.03	2.03	2.03	1,123,438
2019-10-23	2.08	2.08	2.05	2.05	760,427
2019-10-22	1.98	2.10	2.08	2.08	1,665,729
2019-10-21	1.98	1.98	1.98	1.98	475,000
2019-10-18	1.95	1.95	1.95	1.95	1,722,333
2019-10-17	1.90	1.95	1.90	1.95	1,443,123
2019-10-16	1.88	1.90	1.88	1.90	1,283,834
2019-10-15	1.88	1.88	1.78	1.88	1,990,283
2019-10-14	2.00	2.03	1.83	1.88	3,052,010
2019-10-11	1.95	2.03	1.95	2.03	2,733,191
2019-10-10	2.08	2.08	1.95	1.95	1,177,677
2019-10-09	2.05	2.08	2.05	2.08	910,608
2019-10-08	2.10	2.10	2.03	2.05	1,202,762
2019-10-07	2.10	2.10	2.10	2.10	694,390
2019-10-04	2.10	2.10	2.10	2.10	323,813
2019-10-03	2.10	2.10	2.10	2.10	4,230,594
2019-10-02	2.25	2.25	2.03	2.10	4,287,249
2019-10-01	2.25	2.25	2.25	2.25	484,684
2019-09-30	2.25	2.25	2.18	2.25	1,637,267
2019-09-27	2.25	2.25	2.25	2.25	939,673
2019-09-26	2.25	2.25	2.25	2.25	371,413
2019-09-25	2.25	2.25	2.15	2.25	5,940
2019-09-24	2.25	2.31	2.31	2.25	522,889
2019-09-23	2.25	2.25	2.25	2.25	176,223
2019-09-20	2.20	2.25	2.10	2.25	820,374
2019-09-19	2.20	2.20	2.20	2.20	810,431
2019-09-18	2.20	2.20	2.20	2.20	1,063,466
2019-09-17	2.20	2.20	2.20	2.20	509,215
2019-09-16	2.20	2.20	2.20	2.20	414,478
2019-09-13	2.23	2.23	2.20	2.20	736,564
2019-09-12	2.23	2.23	2.23	2.23	730,161
2019-09-11	2.23	2.23	2.23	2.23	874,175
2019-09-10	2.28	2.28	2.23	2.23	517,201
2019-09-09	2.30	2.30	2.20	2.28	1,233,761
2019-09-06	2.30	2.30	2.20	2.23	1,551,000
2019-09-05	2.30	2.30	2.30	2.30	2,004,265
2019-09-04	2.30	2.30	2.30	2.30	430,330
2019-09-03	2.30	2.30	2.30	2.30	1,590,376
2019-09-02	2.23	2.30	2.23	2.30	2,088,478
2019-08-30	2.10	2.25	2.10	2.10	3,358,019
2019-08-29	2.10	2.10	2.10	2.10	572,732
2019-08-28	2.00	2.15	1.90	2.10	2,596,135
2019-08-27	2.03	2.03	2.00	2.00	2,423,077
2019-08-23	2.10	2.10	2.00	2.10	429,251
2019-08-22	2.10	2.20	2.10	2.10	1,698,975
2019-08-21	2.05	2.05	2.05	2.05	770,051
2019-08-20	2.05	2.05	2.05	2.05	73,566
2019-08-19	2.08	2.13	2.05	2.05	1,309,944
2019-08-16	2.08	2.10	1.95	2.08	4,475,949
2019-08-15	2.10	2.10	1.95	2.08	4,109,292
2019-08-14	2.20	2.15	2.13	2.13	1,916,701
2019-08-13	2.20	2.20	2.20	2.20	1,913,089
2019-08-12	2.20	2.23	2.20	2.20	898,104
2019-08-09	2.20	2.20	2.20	2.20	1,797,339
2019-08-08	2.18	2.20	2.18	2.20	1,418,840
2019-08-07	2.20	2.20	2.18	2.18	1,601,980
2019-08-06	2.15	2.20	2.15	2.18	1,818,759
2019-08-05	2.08	2.15	2.05	2.15	2,038,430
2019-08-02	2.08	2.08	2.08	2.08	124,871
2019-08-01	2.08	2.08	2.03	2.08	1,512,917
2019-07-31	2.08	2.08	2.05	2.08	583,143
2019-07-30	2.05	2.08	2.05	2.08	1,793,750
2019-07-29	2.13	2.13	2.03	2.05	1,434,992
2019-07-26	2.13	2.13	2.03	2.13	3,537,142
2019-07-25	2.18	2.18	2.05	2.13	2,904,787
2019-07-24	2.18	2.18	2.15	2.18	2,234,454
2019-07-23	2.30	2.30	2.20	2.20	1,512,701
2019-07-22	2.30	2.30	2.30	2.30	2,173,263
2019-07-19	2.28	2.30	2.28	2.30	2,588,544
2019-07-18	2.30	2.30	2.28	2.28	1,600,813
2019-07-17	2.33	2.33	2.30	2.30	1,437,618
2019-07-16	2.28	2.30	2.28	2.30	828,164
2019-07-15	2.33	2.33	2.25	2.25	3,050,026
2019-07-12	2.40	2.40	2.33	2.33	1,604,406
2019-07-11	2.45	2.48	2.40	2.40	3,788,627
2019-07-10	2.40	2.40	2.38	2.38	765,378
2019-07-09	2.45	2.45	2.40	2.40	1,867,603
2019-07-08	2.40	2.45	2.40	2.45	1,151,997
2019-07-05	2.38	2.40	2.38	2.40	2,119,826
2019-07-04	2.43	2.43	2.38	2.38	1,079,843
2019-07-03	2.45	2.45	2.43	2.43	858,492
2019-07-02	2.35	2.45	2.35	2.45	2,321,337
2019-07-01	2.40	2.40	2.35	2.35	1,357,545
2019-06-28	2.40	2.53	2.40	2.40	4,903,805
2019-06-27	2.38	2.38	2.30	2.30	2,106,689
2019-06-26	2.48	2.40	2.40	2.38	4,248,059
2019-06-25	2.35	2.53	2.35	2.48	3,315,805
2019-06-24	2.45	2.55	2.35	2.35	5,077,116
2019-06-21	2.30	2.58	2.30	2.30	6,771,908
2019-06-20	2.10	2.25	2.25	2.30	10,716,540
2019-06-19	2.10	2.10	2.10	2.10	431,081
2019-06-18	2.10	2.07	2.07	2.10	1,211,106
2019-06-17	2.10	2.10	2.10	2.10	977,292
2019-06-14	1.95	2.10	1.98	2.10	5,913,760
2019-06-13	1.95	1.95	1.95	1.95	890,097
2019-06-12	1.93	1.93	1.93	1.93	1,315,180
2019-06-11	1.93	1.93	1.93	1.93	407,166
2019-06-10	2.00	2.00	1.93	1.93	3,856,832
2019-06-07	2.08	2.08	2.00	2.00	1,641,634
2019-06-06	2.13	2.13	2.05	2.08	3,762,046
2019-06-05	1.93	2.10	1.93	2.05	6,559,896
2019-06-04	1.93	1.93	1.93	1.93	535,337
2019-06-03	1.93	1.90	1.90	1.93	2,485,556
2019-05-31	1.90	1.95	1.95	1.90	968,779
2019-05-30	1.90	1.90	1.80	1.90	1,175,368
2019-05-29	1.90	1.90	1.90	1.90	988,115
2019-05-28	1.93	1.93	1.90	1.90	1,289,386
2019-05-24	1.93	1.93	1.93	1.93	337,239
2019-05-23	1.95	1.95	1.93	1.93	367,200
2019-05-22	1.95	1.95	1.95	1.95	930,239
2019-05-21	1.95	1.95	1.95	1.95	1,145,832
2019-05-20	2.05	2.08	1.95	1.95	3,574,227
2019-05-17	2.00	2.05	2.00	2.03	2,006,987
2019-05-16	1.95	2.00	1.95	2.00	1,402,509
2019-05-15	1.98	1.98	1.95	1.95	203,199
2019-05-14	1.95	2.03	1.95	1.98	2,168,234
2019-05-13	1.88	1.90	1.88	1.90	200,000
2019-05-10	1.88	1.88	1.88	1.88	284,279
2019-05-09	1.88	1.88	1.80	1.88	1,440,112
2019-05-08	1.85	1.90	1.90	1.88	1,431,240
2019-05-07	1.88	1.88	1.80	1.85	2,726,894
2019-05-03	1.90	1.90	1.85	1.85	513,969

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

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

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