Armadale Capital Share History

Armadale Capital Share Price history. The following table shows end-of-day data ACP historical share prices for Armadale Capital, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.80	0.80	0.80	0.80	1,043,815
2024-05-02	0.73	0.80	0.73	0.80	2,471,046
2024-05-01	0.73	0.73	0.73	0.73	5,834,309
2024-04-30	0.73	0.73	0.73	0.73	2,797,786
2024-04-29	0.73	0.73	0.73	0.73	624,930
2024-04-26	0.73	0.73	0.73	0.73	439,245
2024-04-25	0.73	0.73	0.73	0.73	1,687,431
2024-04-24	0.73	0.75	0.73	0.73	2,655,093
2024-04-23	0.75	0.75	0.73	0.73	0
2024-04-22	0.75	0.75	0.75	0.75	206,514
2024-04-19	0.78	0.78	0.75	0.75	1,575,811
2024-04-18	0.78	0.78	0.78	0.78	607,124
2024-04-17	0.78	0.78	0.78	0.78	5,431,310
2024-04-16	0.80	0.80	0.78	0.78	3,945,548
2024-04-15	0.80	0.80	0.75	0.80	2,578,863
2024-04-12	0.80	0.80	0.80	0.80	604,561
2024-04-11	0.80	0.80	0.80	0.80	25,789
2024-04-10	0.83	0.83	0.80	0.80	830,000
2024-04-09	0.83	0.83	0.83	0.83	21,886
2024-04-08	0.83	0.85	0.83	0.85	4,127,773
2024-04-05	0.78	0.83	0.78	0.83	92,880
2024-04-04	0.83	0.83	0.75	0.78	2,163,216
2024-04-03	0.83	0.85	0.83	0.83	866,901
2024-04-02	0.85	0.85	0.75	0.83	3,179,835
2024-04-01	0.85	0.85	0.85	0.85	0
2024-03-29	0.85	0.85	0.85	0.85	0
2024-03-28	0.80	0.85	0.80	0.85	626,030
2024-03-27	0.88	0.88	0.78	0.80	785,194
2024-03-26	0.88	0.88	0.88	0.88	415,921
2024-03-25	0.83	0.88	0.83	0.88	4,533,772
2024-03-22	0.83	0.83	0.83	0.83	152,042
2024-03-21	0.85	0.85	0.73	0.83	4,143,185
2024-03-20	0.85	0.85	0.85	0.85	614,713
2024-03-19	0.88	0.90	0.85	0.85	3,825,473
2024-03-18	0.80	0.88	0.78	0.88	4,416,347
2024-03-15	0.65	0.85	0.65	0.80	7,061,393
2024-03-14	0.68	0.68	0.65	0.65	2,325,621
2024-03-13	0.65	0.73	0.65	0.68	1,845,316
2024-03-12	0.70	0.73	0.63	0.65	8,111,177
2024-03-11	0.55	0.73	0.55	0.70	6,095,792
2024-03-08	0.63	0.63	0.55	0.55	664,421
2024-03-07	0.63	0.63	0.63	0.63	127,143
2024-03-06	0.63	0.63	0.63	0.63	2,075
2024-03-05	0.60	0.63	0.60	0.63	1,274,594
2024-03-04	0.60	0.60	0.60	0.60	35,392
2024-03-01	0.60	0.60	0.60	0.60	174,189
2024-02-29	0.60	0.60	0.60	0.60	538,374
2024-02-28	0.63	0.63	0.53	0.60	7,143,510
2024-02-27	0.68	0.68	0.63	0.63	787,567
2024-02-26	0.68	0.68	0.68	0.68	473,705
2024-02-23	0.68	0.68	0.68	0.68	528,712
2024-02-22	0.68	0.68	0.68	0.68	413,730
2024-02-21	0.73	0.73	0.68	0.68	1,464,006
2024-02-20	0.78	0.78	0.73	0.73	1,300,506
2024-02-19	0.78	0.78	0.78	0.78	262,315
2024-02-16	0.78	0.78	0.78	0.78	66,950
2024-02-15	0.78	0.78	0.78	0.78	770,155
2024-02-14	0.78	0.78	0.78	0.78	365,957
2024-02-13	0.83	0.83	0.78	0.78	1,798,989
2024-02-12	0.83	0.83	0.83	0.83	208,116
2024-02-09	0.83	0.83	0.83	0.83	362,945
2024-02-08	0.93	0.93	0.83	0.83	943,245
2024-02-07	0.93	0.93	0.88	0.93	919,517
2024-02-06	0.93	0.93	0.93	0.93	90,475
2024-02-05	0.93	0.93	0.93	0.93	10,000
2024-02-02	0.93	0.93	0.93	0.93	0
2024-02-01	0.93	0.93	0.93	0.93	230,572
2024-01-31	0.93	0.93	0.93	0.93	29,340
2024-01-30	0.95	0.95	0.93	0.93	108,675
2024-01-29	0.95	0.95	0.95	0.95	887,687
2024-01-26	0.95	0.95	0.95	0.95	161,136
2024-01-25	0.88	0.95	0.88	0.95	1,271,382
2024-01-24	0.95	0.95	0.85	0.85	580,009
2024-01-23	0.95	0.95	0.95	0.95	10,836
2024-01-22	0.95	0.95	0.95	0.95	19,263
2024-01-19	0.95	0.95	0.95	0.95	140,571
2024-01-18	0.95	0.95	0.95	0.95	475,000
2024-01-17	0.95	0.95	0.95	0.95	1,023
2024-01-16	0.95	0.95	0.95	0.95	85,184
2024-01-15	0.95	0.95	0.95	0.95	273,036
2024-01-12	0.95	0.95	0.95	0.95	150,000
2024-01-11	1.03	1.03	0.95	0.95	1,658,162
2024-01-10	1.10	1.10	1.03	1.03	2,208,147
2024-01-09	1.10	1.10	1.10	1.10	132,331
2024-01-08	1.13	1.13	1.10	1.10	836
2024-01-05	1.20	1.20	1.13	1.13	387,059
2024-01-04	1.23	1.25	1.20	1.20	3,343,866
2024-01-03	1.10	1.18	1.10	1.18	606,425
2024-01-02	1.05	1.10	1.05	1.10	0
2024-01-01	1.05	1.05	1.05	1.05	0
2023-12-29	1.05	1.05	1.05	1.05	157,895
2023-12-28	1.05	1.05	1.05	1.05	0
2023-12-27	1.05	1.05	1.05	1.05	8,219
2023-12-26	1.05	1.05	1.05	1.05	0
2023-12-25	1.05	1.05	1.05	1.05	0
2023-12-22	1.05	1.05	1.05	1.05	50,031
2023-12-21	1.05	1.05	1.05	1.05	1,079,279
2023-12-20	1.05	1.05	1.05	1.05	125,074
2023-12-19	1.05	1.05	1.05	1.05	310,103
2023-12-18	1.05	1.05	1.05	1.05	186,317
2023-12-15	1.05	1.05	1.05	1.05	229,932
2023-12-14	1.05	1.05	1.05	1.05	45,065
2023-12-13	1.05	1.05	1.05	1.05	75,000
2023-12-12	1.05	1.05	1.05	1.05	100,866
2023-12-11	0.98	1.05	0.98	1.05	1,621,388
2023-12-08	0.98	0.98	0.98	0.98	154,362
2023-12-07	0.98	0.98	0.98	0.98	113,878
2023-12-06	0.98	0.98	0.98	0.98	61,036
2023-12-05	0.98	0.98	0.98	0.98	805,000
2023-12-04	0.98	0.98	0.98	0.98	404,093
2023-12-01	1.00	1.00	0.98	0.98	1,015,244
2023-11-30	0.83	1.00	0.83	1.00	2,042,936
2023-11-29	0.75	0.83	0.75	0.83	1,449,396
2023-11-28	0.75	0.75	0.75	0.75	12,271
2023-11-27	0.80	0.80	0.75	0.75	953,150
2023-11-24	0.75	0.80	0.75	0.80	1,401,061
2023-11-23	0.78	0.78	0.75	0.75	425,802
2023-11-22	0.83	0.83	0.78	0.78	384,825
2023-11-21	0.83	0.83	0.83	0.83	20,000
2023-11-20	0.88	0.88	0.83	0.83	436,224
2023-11-17	0.88	0.88	0.88	0.88	150,000
2023-11-16	0.90	0.90	0.88	0.88	255,714
2023-11-15	0.93	0.93	0.90	0.90	330,072
2023-11-14	0.93	0.93	0.93	0.93	258,589
2023-11-13	0.95	0.95	0.93	0.93	444,399
2023-11-10	0.88	0.95	0.88	0.95	1,646,323
2023-11-09	0.85	0.88	0.85	0.88	1,276,107
2023-11-08	0.98	0.98	0.85	0.85	1,770,836
2023-11-07	1.00	1.05	0.95	0.98	3,508,531
2023-11-06	0.93	1.00	0.93	0.98	589,686
2023-11-03	0.88	0.93	0.88	0.93	1,042,438
2023-11-02	0.80	0.95	0.80	0.88	5,132,700
2023-11-01	0.78	0.80	0.78	0.80	639,140
2023-10-31	0.78	0.78	0.78	0.78	1,055,646
2023-10-30	0.80	0.80	0.78	0.80	424,947
2023-10-27	0.73	0.80	0.73	0.80	1,083,651
2023-10-26	0.78	0.78	0.70	0.73	3,007,263
2023-10-25	0.63	0.78	0.63	0.78	2,470,020
2023-10-24	0.68	0.68	0.63	0.63	2,876,004
2023-10-23	0.50	0.68	0.50	0.68	5,140,149
2023-10-20	0.48	0.50	0.48	0.50	423,774
2023-10-19	0.50	0.50	0.48	0.50	847,083
2023-10-18	0.50	0.50	0.45	0.50	2,695,764
2023-10-17	0.55	0.55	0.48	0.50	1,858,379
2023-10-16	0.58	0.58	0.55	0.55	882,715
2023-10-13	0.60	0.60	0.58	0.58	330,014
2023-10-12	0.60	0.60	0.60	0.60	277,527
2023-10-11	0.68	0.68	0.60	0.60	2,974,560
2023-10-10	0.70	0.70	0.65	0.68	1,682,327
2023-10-09	0.70	0.70	0.70	0.70	248,294
2023-10-06	0.65	0.70	0.65	0.70	1,375,495
2023-10-05	0.65	0.65	0.65	0.65	389,704
2023-10-04	0.73	0.73	0.65	0.65	1,763,494
2023-10-03	0.75	0.75	0.70	0.73	2,582,080
2023-10-02	0.75	0.75	0.75	0.75	576,535
2023-09-29	0.75	0.75	0.73	0.75	1,343,195
2023-09-28	0.80	0.80	0.80	0.80	660,418
2023-09-27	0.80	0.80	0.80	0.80	756,888
2023-09-26	0.73	0.80	0.73	0.80	1,908,273
2023-09-25	0.78	0.78	0.73	0.73	1,522,810
2023-09-22	0.78	0.78	0.78	0.78	959,523
2023-09-21	0.78	0.78	0.78	0.78	550,820
2023-09-20	0.83	0.83	0.78	0.78	678,436
2023-09-19	0.83	0.83	0.83	0.83	167,871
2023-09-18	0.83	0.83	0.83	0.83	385,459
2023-09-15	0.83	0.83	0.83	0.83	508,285
2023-09-14	0.85	0.85	0.83	0.83	1,531,605
2023-09-13	0.85	0.85	0.85	0.85	149,700
2023-09-12	0.85	0.85	0.85	0.85	935,440
2023-09-11	0.85	0.85	0.85	0.85	818,847
2023-09-08	0.85	0.85	0.85	0.85	354,478
2023-09-07	0.88	0.88	0.85	0.85	574,206
2023-09-06	0.88	0.88	0.88	0.88	90,131
2023-09-05	0.88	0.88	0.88	0.88	259,241
2023-09-04	0.88	0.88	0.88	0.88	437,700
2023-09-01	0.88	0.88	0.88	0.88	106,905
2023-08-31	0.90	0.90	0.88	0.88	1,933,887
2023-08-30	0.90	0.90	0.90	0.90	319,694
2023-08-29	0.90	0.90	0.90	0.90	11,936
2023-08-28	0.90	0.90	0.90	0.90	0
2023-08-25	0.95	0.95	0.90	0.90	184,633
2023-08-24	0.95	0.95	0.95	0.95	552,148
2023-08-23	0.95	0.95	0.95	0.95	169,684
2023-08-22	0.95	0.95	0.95	0.95	61,638
2023-08-21	0.95	0.95	0.95	0.95	18,219
2023-08-18	0.95	0.95	0.93	0.95	785,000
2023-08-17	0.95	0.95	0.95	0.95	420,305
2023-08-16	0.93	0.95	0.93	0.95	356,998
2023-08-15	0.95	0.95	0.93	0.93	348,305
2023-08-14	0.95	0.95	0.95	0.95	157,465
2023-08-11	0.95	0.95	0.95	0.95	1,537,715
2023-08-10	0.90	0.95	0.90	0.95	1,652,903
2023-08-09	0.93	0.93	0.88	0.90	915,906
2023-08-08	0.93	0.93	0.93	0.93	747,953
2023-08-07	0.93	0.93	0.93	0.93	1,154,304
2023-08-04	0.95	0.95	0.93	0.93	913,824
2023-08-03	0.95	0.95	0.95	0.95	53,593
2023-08-02	0.95	0.95	0.95	0.95	525,897
2023-08-01	1.00	1.00	0.95	0.95	974,559
2023-07-31	0.93	1.00	0.93	1.00	2,752,850
2023-07-28	0.98	0.98	0.93	0.93	2,622,127
2023-07-27	0.98	0.98	0.98	0.98	115,724
2023-07-26	0.98	0.98	0.98	0.98	761,580
2023-07-25	0.98	0.98	0.98	0.98	1,073,840
2023-07-24	0.98	0.98	0.98	0.98	1,257,615
2023-07-21	0.98	0.98	0.98	0.98	249,598
2023-07-20	0.98	0.98	0.98	0.98	5,218,753
2023-07-19	0.98	0.98	0.98	0.98	1,169,916
2023-07-18	1.03	1.03	0.98	0.98	2,099,721
2023-07-17	1.03	1.03	1.03	1.03	316,639
2023-07-14	1.03	1.03	0.98	1.03	793,598
2023-07-13	1.03	1.03	1.03	1.03	630,937
2023-07-12	1.08	1.08	1.03	1.03	1,272,657
2023-07-11	1.08	1.08	1.08	1.08	6,111
2023-07-10	1.08	1.08	1.08	1.08	135,155
2023-07-07	1.10	1.10	1.03	1.08	3,516,399
2023-07-06	1.13	1.13	1.03	1.10	3,851,428
2023-07-05	1.13	1.13	1.13	1.13	946,873
2023-07-04	1.10	1.15	1.10	1.13	616,972
2023-07-03	1.10	1.10	1.10	1.10	7,998,995
2023-06-30	1.05	1.10	1.05	1.10	1,124,338
2023-06-29	1.08	1.08	1.05	1.05	465,124
2023-06-28	1.10	1.10	1.08	1.08	442,515
2023-06-27	1.10	1.15	1.10	1.10	664,550
2023-06-26	1.18	1.18	1.10	1.10	636,075
2023-06-23	1.18	1.18	1.18	1.18	152,623
2023-06-22	1.18	1.18	1.13	1.18	1,486,917
2023-06-21	1.20	1.20	1.18	1.18	355,611
2023-06-20	1.20	1.20	1.20	1.20	14,729
2023-06-19	1.20	1.20	1.20	1.20	6,379
2023-06-16	1.20	1.20	1.20	1.20	3,627,435
2023-06-15	1.25	1.25	1.20	1.20	138,973
2023-06-14	1.28	1.28	1.25	1.25	341,880
2023-06-13	1.30	1.30	1.25	1.28	769,257
2023-06-12	1.33	1.33	1.33	1.33	269,913
2023-06-09	1.33	1.33	1.33	1.33	22,377
2023-06-08	1.33	1.33	1.33	1.33	52,817
2023-06-07	1.33	1.33	1.33	1.33	126,397
2023-06-06	1.30	1.33	1.30	1.33	646,073
2023-06-05	1.30	1.30	1.30	1.30	127,579
2023-06-02	1.30	1.30	1.30	1.30	79,756
2023-06-01	1.30	1.30	1.30	1.30	221,661
2023-05-31	1.28	1.30	1.25	1.30	1,322,009
2023-05-30	1.25	1.33	1.25	1.28	1,387,484
2023-05-29	1.25	1.25	1.25	1.25	0
2023-05-26	1.25	1.25	1.25	1.25	205,524
2023-05-25	1.25	1.25	1.25	1.25	80,105
2023-05-24	1.25	1.25	1.25	1.25	185,082
2023-05-23	1.30	1.30	1.25	1.25	293,422
2023-05-22	1.33	1.33	1.30	1.30	253,674
2023-05-19	1.33	1.33	1.23	1.33	1,290,364
2023-05-18	1.38	1.38	1.33	1.33	322,790
2023-05-17	1.33	1.38	1.33	1.38	198,772
2023-05-16	1.33	1.33	1.25	1.33	1,212,531
2023-05-15	1.35	1.35	1.33	1.33	115,385
2023-05-12	1.35	1.35	1.33	1.35	504,971
2023-05-11	1.38	1.38	1.28	1.35	1,239,613
2023-05-10	1.38	1.38	1.38	1.38	271,021
2023-05-09	1.38	1.38	1.30	1.38	3,515,762
2023-05-08	1.45	1.45	1.45	1.45	0
2023-05-05	1.48	1.48	1.40	1.45	805,325
2023-05-04	1.45	1.48	1.45	1.48	666,791
2023-05-03	1.45	1.45	1.40	1.45	1,702,836
2023-05-02	1.55	1.55	1.43	1.45	2,435,079
2023-05-01	1.55	1.55	1.55	1.55	0
2023-04-28	1.55	1.55	1.53	1.55	715,647
2023-04-27	1.55	1.55	1.55	1.55	50,000
2023-04-26	1.55	1.55	1.55	1.55	419,141
2023-04-25	1.53	1.55	1.53	1.55	383,311
2023-04-24	1.58	1.58	1.48	1.53	750,145
2023-04-21	1.58	1.58	1.58	1.58	118,338
2023-04-20	1.58	1.58	1.58	1.58	239,299
2023-04-19	1.58	1.58	1.55	1.58	1,294,548
2023-04-18	1.58	1.58	1.45	1.58	2,086,146
2023-04-17	1.53	1.60	1.60	1.60	791,260
2023-04-14	1.53	1.53	1.53	1.53	938,652
2023-04-13	1.60	1.60	1.55	1.55	1,472,898
2023-04-12	1.63	1.63	1.55	1.55	1,820,353
2023-04-11	1.55	1.68	1.55	1.63	897,762
2023-04-10	1.55	1.55	1.55	1.55	0
2023-04-07	1.55	1.55	1.55	1.55	0
2023-04-06	1.40	1.55	1.40	1.55	17,931,478
2023-04-05	1.40	1.40	1.40	1.40	341,722
2023-04-04	1.43	1.43	1.38	1.40	460,219
2023-04-03	1.43	1.43	1.43	1.43	2,224
2023-03-31	1.50	1.50	1.43	1.43	642,594
2023-03-30	1.48	1.50	1.48	1.50	350,266
2023-03-29	1.50	1.50	1.48	1.48	123,403
2023-03-28	1.60	1.60	1.50	1.50	10,962
2023-03-27	1.50	1.50	1.50	1.50	709,823
2023-03-24	1.50	1.50	1.50	1.50	1,527,143
2023-03-23	1.50	1.50	1.50	1.50	235,623
2023-03-22	1.50	1.50	1.50	1.50	6,590
2023-03-21	1.48	1.50	1.48	1.50	811,422
2023-03-20	1.50	1.50	1.48	1.48	969,497
2023-03-17	1.50	1.50	1.50	1.50	243,171
2023-03-16	1.50	1.50	1.50	1.50	5,535
2023-03-15	1.50	1.50	1.50	1.50	612,000
2023-03-14	1.48	1.48	1.48	1.48	151,020
2023-03-13	1.50	1.50	1.43	1.48	2,622,931
2023-03-10	1.55	1.55	1.45	1.50	1,306,942
2023-03-09	1.58	1.55	1.50	1.55	1,609,848
2023-03-08	1.70	1.70	1.53	1.60	2,380,349
2023-03-07	1.68	1.70	1.68	1.70	1,083,567
2023-03-06	1.73	1.73	1.68	1.68	255,602
2023-03-03	1.68	1.80	1.68	1.73	2,912,911
2023-03-02	1.73	1.73	1.68	1.68	1,276,299
2023-03-01	1.75	1.75	1.70	1.73	403,011
2023-02-28	1.78	1.78	1.78	1.78	420,029
2023-02-27	1.78	1.78	1.78	1.78	66,605
2023-02-24	1.75	1.78	1.75	1.78	699,060
2023-02-23	1.73	1.78	1.73	1.75	186,677
2023-02-22	1.78	1.78	1.73	1.73	558,086
2023-02-21	1.78	1.78	1.78	1.78	2,741
2023-02-20	1.83	1.83	1.78	1.78	1,174,940
2023-02-17	1.80	1.83	1.80	1.80	614,462
2023-02-16	1.80	1.80	1.80	1.80	123,406
2023-02-15	1.78	1.80	1.78	1.80	1,126,827
2023-02-14	1.93	1.93	1.73	1.78	2,038,922
2023-02-13	1.90	2.08	1.83	1.93	3,833,381
2023-02-10	1.98	1.98	1.90	1.90	1,551,739
2023-02-09	1.98	2.00	1.93	1.98	815,579
2023-02-08	1.93	2.05	1.93	1.98	9,529,106
2023-02-07	1.93	1.93	1.93	1.93	32,471
2023-02-06	1.90	1.93	1.90	1.93	703,090
2023-02-03	1.90	2.05	1.90	1.90	1,410,788
2023-02-02	1.85	1.90	1.85	1.90	691,125
2023-02-01	1.80	1.85	1.80	1.85	1,102,383
2023-01-31	1.78	1.80	1.68	1.80	1,283,906
2023-01-30	1.78	1.78	1.78	1.78	596,616
2023-01-27	1.83	1.90	1.78	1.78	2,478,989
2023-01-26	1.70	1.83	1.70	1.83	1,423,514
2023-01-25	1.60	1.70	1.60	1.70	1,700,340
2023-01-24	1.65	1.65	1.60	1.60	228,894
2023-01-23	1.65	1.65	1.65	1.65	323,812
2023-01-20	1.65	1.65	1.65	1.65	145,881
2023-01-19	1.70	1.70	1.65	1.65	1,675,533
2023-01-18	1.83	1.83	1.68	1.70	1,450,335
2023-01-17	1.83	1.83	1.83	1.83	396,430
2023-01-16	1.85	1.85	1.83	1.83	140,689
2023-01-13	1.90	1.90	1.85	1.85	1,633,162
2023-01-12	1.85	1.90	1.83	1.90	2,004,332
2023-01-11	1.85	1.85	1.83	1.85	868,094
2023-01-10	1.85	1.85	1.85	1.85	374,472
2023-01-09	1.78	1.85	1.78	1.85	1,940,007
2023-01-06	1.75	1.78	1.73	1.78	3,381,361
2023-01-05	1.80	1.80	1.75	1.75	318,315
2023-01-04	1.70	1.80	1.73	1.80	2,522,319
2023-01-03	1.70	1.70	1.60	1.70	1,390,692
2023-01-02	1.60	1.60	1.60	1.60	0
2022-12-30	1.60	1.60	1.55	1.60	894,086
2022-12-29	1.70	1.70	1.55	1.60	825,408
2022-12-28	1.70	1.70	1.70	1.70	250,095
2022-12-27	1.70	1.70	1.70	1.70	0
2022-12-26	1.70	1.70	1.70	1.70	0
2022-12-23	1.70	1.70	1.65	1.70	189,229
2022-12-22	1.70	1.70	1.70	1.70	153,971
2022-12-21	1.63	1.70	1.60	1.70	343,064
2022-12-20	1.63	1.63	1.63	1.63	403,612
2022-12-19	1.75	1.75	1.63	1.63	919,553
2022-12-16	1.73	1.73	1.65	1.70	984,996
2022-12-15	1.73	1.73	1.73	1.73	65,675
2022-12-14	1.78	1.78	1.73	1.73	1,088,634
2022-12-13	1.78	1.78	1.78	1.78	386
2022-12-12	1.83	1.83	1.78	1.78	147,596
2022-12-09	1.83	1.83	1.83	1.83	16,401
2022-12-08	1.83	1.83	1.83	1.83	21,324
2022-12-07	1.90	1.90	1.83	1.83	562,739
2022-12-06	1.90	1.90	1.90	1.90	1,839,465
2022-12-05	1.90	1.90	1.90	1.90	324,976
2022-12-02	1.83	1.90	1.83	1.90	921,177
2022-12-01	1.90	1.90	1.83	1.83	255,968
2022-11-30	1.90	1.90	1.90	1.90	128,224
2022-11-29	1.93	1.93	1.90	1.90	448,880
2022-11-28	1.90	1.93	1.90	1.93	418,627
2022-11-25	1.93	1.93	1.90	1.90	2,278,246
2022-11-24	2.00	2.00	1.80	1.93	1,510,198
2022-11-23	1.85	2.08	1.85	2.00	5,110,283
2022-11-22	1.75	1.88	1.73	1.85	1,610,688
2022-11-21	1.63	1.75	1.63	1.75	1,687,055
2022-11-18	1.63	1.68	1.63	1.63	1,529,820
2022-11-17	1.63	1.63	1.63	1.63	360,255
2022-11-16	1.58	1.73	1.58	1.63	5,003,178
2022-11-15	1.50	1.58	1.50	1.58	931,383
2022-11-14	1.50	1.50	1.50	1.50	272,882
2022-11-11	1.50	1.50	1.50	1.50	698,146
2022-11-10	1.58	1.58	1.45	1.50	1,797,889
2022-11-09	1.60	1.60	1.58	1.58	1,768,520
2022-11-08	1.45	1.60	1.45	1.60	8,012,036
2022-11-07	1.50	1.50	1.45	1.45	2,960,326
2022-11-04	1.53	1.53	1.35	1.50	7,904,594
2022-11-03	1.48	1.55	1.48	1.53	3,354,836
2022-11-02	1.63	1.63	1.58	1.58	266,196
2022-11-01	1.63	1.63	1.63	1.63	414,250
2022-10-31	1.63	1.63	1.63	1.63	731,555
2022-10-28	1.68	1.68	1.63	1.63	1,581,548
2022-10-27	1.73	1.73	1.63	1.68	2,229,007
2022-10-26	1.75	1.75	1.73	1.73	1,381,452
2022-10-25	1.90	1.90	1.68	1.75	2,946,632
2022-10-24	1.80	1.90	1.80	1.90	3,880,363
2022-10-21	1.88	1.88	1.80	1.80	681,995
2022-10-20	1.70	1.88	1.70	1.88	2,961,288
2022-10-19	1.70	1.70	1.70	1.70	51,278
2022-10-18	1.70	1.70	1.70	1.70	262,712
2022-10-17	1.73	1.73	1.70	1.70	1,066,754
2022-10-14	1.70	1.73	1.70	1.73	550,902
2022-10-13	1.75	1.75	1.65	1.70	2,166,339
2022-10-12	1.78	1.78	1.75	1.75	521,205
2022-10-11	1.85	1.85	1.75	1.78	947,226
2022-10-10	1.85	1.85	1.85	1.85	342,412
2022-10-07	1.85	1.85	1.85	1.85	782,981
2022-10-06	1.85	1.85	1.85	1.85	563,230
2022-10-05	1.85	1.85	1.85	1.85	939,434
2022-10-04	1.98	1.98	1.80	1.85	2,928,985
2022-10-03	1.98	1.98	1.98	1.98	1,059,233
2022-09-30	1.98	2.00	1.98	1.98	1,290,621
2022-09-29	1.90	2.30	1.85	1.98	5,593,616
2022-09-28	1.90	1.90	1.90	1.90	461,020
2022-09-27	1.95	1.95	1.90	1.90	923,195
2022-09-26	1.95	1.95	1.95	1.95	179,407
2022-09-23	1.88	1.95	1.85	1.95	575,815
2022-09-22	1.95	1.95	1.88	1.88	523,263
2022-09-21	1.95	1.95	1.95	1.95	787,099
2022-09-20	1.95	1.95	1.90	1.95	584,405
2022-09-19	1.95	1.95	1.95	1.95	0
2022-09-16	1.95	1.95	1.85	1.95	786,699
2022-09-15	1.95	1.95	1.95	1.95	778,922
2022-09-14	2.13	2.13	1.95	1.95	2,727,545
2022-09-13	2.40	2.40	2.10	2.13	3,099,765
2022-09-12	2.00	2.45	2.00	2.40	4,800,951
2022-09-09	1.85	2.05	1.85	2.00	3,723,714
2022-09-08	1.85	1.85	1.85	1.85	233,163
2022-09-07	1.88	1.85	1.75	1.85	5,331,180
2022-09-06	1.83	1.88	1.83	1.88	706,016
2022-09-05	1.83	1.80	1.80	1.83	573,444
2022-09-02	1.83	1.83	1.83	1.83	769,838
2022-09-01	1.90	1.90	1.83	1.83	702,569
2022-08-31	2.00	2.00	1.83	1.90	1,753,309
2022-08-30	1.88	2.00	1.88	2.00	1,378,037
2022-08-29	1.88	1.88	1.88	1.88	0
2022-08-26	1.95	1.95	1.88	1.88	1,871,968
2022-08-25	1.88	1.95	1.85	1.95	1,764,235
2022-08-24	2.05	2.10	1.83	1.88	5,928,356
2022-08-23	2.20	2.20	2.05	2.05	869,293
2022-08-22	2.20	2.20	2.20	2.20	343,420
2022-08-19	2.15	2.20	2.15	2.20	218,186
2022-08-18	2.20	2.20	2.15	2.15	1,466,504
2022-08-17	2.15	2.20	2.10	2.20	2,521,089
2022-08-16	2.15	2.15	2.15	2.15	349,933
2022-08-15	2.28	2.28	2.10	2.15	737,446
2022-08-12	2.35	2.35	2.28	2.28	1,745,070
2022-08-11	2.25	2.35	2.25	2.35	571,021
2022-08-10	2.25	2.25	2.25	2.25	1,071,955
2022-08-09	2.00	2.25	2.00	2.25	2,061,814
2022-08-08	2.05	2.05	1.95	2.00	1,406,169
2022-08-05	2.05	2.05	2.00	2.05	653,333
2022-08-04	2.05	2.05	2.05	2.05	927,061
2022-08-03	2.15	2.15	2.05	2.05	1,033,211
2022-08-02	2.15	2.15	2.15	2.15	474,698
2022-08-01	2.20	2.25	2.10	2.15	2,071,946
2022-07-29	2.45	2.45	2.15	2.20	1,417,016
2022-07-28	2.45	2.45	2.45	2.45	199,803
2022-07-27	2.45	2.45	2.45	2.45	40,630
2022-07-26	2.45	2.45	2.45	2.45	942,153
2022-07-25	2.35	2.45	2.35	2.42	1,019,602
2022-07-22	2.35	2.35	2.35	2.35	353,841
2022-07-21	2.35	2.35	2.35	2.35	291,922
2022-07-20	2.35	2.35	2.35	2.35	739,941
2022-07-19	2.40	2.50	2.35	2.35	621,407
2022-07-18	2.45	2.45	2.35	2.40	1,050,975
2022-07-15	2.45	2.45	2.45	2.45	1,195,730
2022-07-14	2.45	2.45	2.45	2.45	1,778,474
2022-07-13	2.45	2.45	2.45	2.45	58,436
2022-07-12	2.45	2.45	2.45	2.45	303,315
2022-07-11	2.65	2.65	2.40	2.45	1,909,426
2022-07-08	2.65	2.65	2.50	2.65	1,853,402
2022-07-07	2.55	2.65	2.55	2.65	1,158,384
2022-07-06	2.65	2.65	2.40	2.55	1,020,172
2022-07-05	2.45	2.65	2.45	2.65	951,000
2022-07-04	2.60	2.60	2.40	2.45	1,575,982
2022-07-01	2.75	2.75	2.50	2.60	643,801
2022-06-30	2.80	2.85	2.60	2.75	930,349
2022-06-29	2.80	2.70	2.70	2.70	871,829
2022-06-28	2.75	2.80	2.70	2.80	1,271,935
2022-06-27	2.60	2.80	2.60	2.75	1,726,126
2022-06-24	2.65	2.65	2.60	2.60	862,952
2022-06-23	2.65	2.65	2.55	2.65	1,584,965
2022-06-22	2.95	2.90	2.65	2.65	2,523,072
2022-06-21	2.90	2.95	2.90	2.95	350,561
2022-06-20	3.10	2.90	2.90	2.90	1,994,905
2022-06-17	3.00	3.10	3.00	3.10	265,759
2022-06-16	3.25	3.25	3.00	3.00	791,259
2022-06-15	3.10	3.25	3.10	3.25	277,314
2022-06-14	3.10	3.10	3.10	3.10	159,977
2022-06-13	3.10	3.10	3.10	3.10	1,166,489
2022-06-10	3.25	3.25	3.10	3.10	706,857
2022-06-09	3.25	3.25	3.25	3.25	30,010
2022-06-08	3.25	3.25	3.25	3.25	1,086,227
2022-06-07	3.30	3.30	3.25	3.25	396,938
2022-06-06	3.30	3.30	3.30	3.30	763,151
2022-06-03	3.30	3.30	3.30	3.30	0
2022-06-02	3.30	3.30	3.30	3.30	0
2022-06-01	3.35	3.35	3.20	3.30	737,603
2022-05-31	3.35	3.35	3.35	3.35	815,912
2022-05-30	3.20	3.35	3.20	3.35	731,221
2022-05-27	3.20	3.20	3.20	3.20	1,005,287
2022-05-26	3.20	3.20	3.20	3.20	130,239
2022-05-25	3.25	3.25	3.20	3.20	566,056
2022-05-24	3.20	3.25	2.95	3.25	6,475,496
2022-05-23	3.30	3.45	3.00	3.20	7,272,868
2022-05-20	3.55	3.65	3.55	3.65	694,366
2022-05-19	3.50	3.55	3.40	3.55	2,069,933
2022-05-18	3.60	3.70	3.40	3.50	5,103,196
2022-05-17	3.60	3.65	3.60	3.60	1,049,923
2022-05-16	3.60	3.65	3.65	3.65	271,662
2022-05-13	3.60	3.60	3.60	3.60	696,269
2022-05-12	3.65	3.65	3.35	3.60	3,545,125
2022-05-11	3.65	3.65	3.40	3.65	2,409,979
2022-05-10	3.60	3.85	3.35	3.65	6,077,988
2022-05-09	3.85	3.85	3.55	3.60	1,787,975
2022-05-06	4.05	4.05	3.85	3.85	1,875,322
2022-05-05	4.05	4.05	3.90	4.05	840,742
2022-05-04	4.20	4.20	3.90	4.05	3,251,025
2022-05-03	4.20	4.20	4.10	4.10	2,640,758
2022-05-02	4.30	4.30	4.30	4.30	0
2022-04-29	4.10	4.30	4.30	4.30	1,592,465
2022-04-28	4.05	4.10	4.00	4.10	2,116,118
2022-04-27	4.25	4.25	3.90	4.05	3,501,865
2022-04-26	4.20	4.30	4.25	4.25	1,244,452
2022-04-25	4.40	4.40	4.20	4.20	825,630
2022-04-22	4.20	4.45	4.20	4.40	4,198,291
2022-04-21	4.20	4.20	4.05	4.20	3,446,737
2022-04-20	4.05	4.20	4.05	4.20	1,261,907
2022-04-19	4.20	4.20	4.00	4.05	1,951,816
2022-04-18	4.20	4.20	4.20	4.20	0
2022-04-15	4.20	4.20	4.20	4.20	0
2022-04-14	4.20	4.20	4.20	4.20	2,714,863
2022-04-13	4.20	4.20	4.20	4.20	3,033,348
2022-04-12	4.20	4.25	4.00	4.20	1,167,785
2022-04-11	4.35	4.35	4.20	4.20	2,652,888
2022-04-08	4.35	4.34	4.30	4.34	1,345,897
2022-04-07	4.40	4.40	4.35	4.35	538,451
2022-04-06	4.25	4.40	4.25	4.40	2,219,773
2022-04-05	4.13	4.45	4.13	4.25	2,604,226
2022-04-04	4.13	4.13	4.00	4.13	1,100,109
2022-04-01	4.15	4.15	4.13	4.13	3,255,118
2022-03-31	4.35	4.35	4.35	4.35	2,072,534
2022-03-30	4.35	4.35	4.35	4.35	1,010,416
2022-03-29	4.55	4.55	4.35	4.35	1,126,922
2022-03-28	4.60	4.60	4.55	4.55	2,531,926
2022-03-25	4.25	4.60	4.25	4.60	1,966,000
2022-03-24	4.25	4.25	4.25	4.25	731,724
2022-03-23	4.25	4.25	4.25	4.25	481,859
2022-03-22	4.30	4.30	4.30	4.30	762,110
2022-03-21	4.25	4.30	4.10	4.30	677,035
2022-03-18	4.30	4.30	4.25	4.25	1,234,995
2022-03-17	4.10	4.30	4.00	4.30	3,418,332
2022-03-16	4.30	4.30	4.10	4.10	699,834
2022-03-15	4.35	4.35	4.25	4.30	2,524,980
2022-03-14	4.25	4.35	4.25	4.35	1,156,122
2022-03-11	4.15	4.35	4.15	4.25	3,973,045
2022-03-10	4.15	4.15	4.15	4.15	844,572
2022-03-09	4.15	4.15	4.15	4.15	1,285,753
2022-03-08	3.75	4.20	3.60	4.15	3,378,309
2022-03-07	3.50	3.75	3.50	3.75	2,753,365
2022-03-04	3.65	3.65	3.50	3.50	871,694
2022-03-03	3.45	3.70	3.45	3.65	3,599,852
2022-03-02	3.50	3.50	3.40	3.45	1,297,781
2022-03-01	3.50	3.50	3.50	3.50	1,750,849
2022-02-28	3.55	3.55	3.50	3.50	2,141,015
2022-02-25	3.55	3.55	3.55	3.55	3,121,252
2022-02-24	3.60	3.63	3.45	3.55	6,059,472
2022-02-23	3.75	3.80	3.65	3.70	3,403,764
2022-02-22	3.85	3.85	3.70	3.75	3,924,085
2022-02-21	3.90	3.88	3.76	3.85	3,698,810
2022-02-18	3.90	3.90	3.80	3.90	1,832,066
2022-02-17	4.00	4.05	3.90	3.90	1,474,908
2022-02-16	4.08	4.08	3.95	4.00	1,321,115
2022-02-15	3.90	4.10	4.10	4.10	2,244,149
2022-02-14	4.10	4.10	3.85	3.90	2,661,689
2022-02-11	4.20	4.20	4.05	4.10	1,488,033
2022-02-10	4.23	4.20	4.15	4.20	1,271,991
2022-02-09	4.23	4.25	4.15	4.23	2,738,202
2022-02-08	4.40	4.50	4.13	4.40	6,091,042
2022-02-07	4.50	4.50	4.25	4.40	2,574,682
2022-02-04	4.28	4.50	4.28	4.50	2,014,674
2022-02-03	4.48	4.50	4.23	4.25	4,612,177
2022-02-02	4.48	4.48	4.48	4.48	526,475
2022-02-01	4.33	4.40	4.33	4.40	1,481,398
2022-01-31	4.28	4.35	4.28	4.33	2,154,056
2022-01-28	4.45	4.29	4.28	4.28	4,002,819
2022-01-27	4.40	4.45	4.35	4.45	828,448
2022-01-26	4.45	4.45	4.25	4.40	1,940,121
2022-01-25	4.55	4.55	4.45	4.45	2,062,030
2022-01-24	4.85	4.85	4.45	4.55	10,957,227
2022-01-21	4.95	4.95	4.85	4.85	760,855
2022-01-20	4.85	4.95	4.75	4.95	4,693,856
2022-01-19	5.10	5.10	4.85	4.85	3,066,205
2022-01-18	5.15	5.15	5.05	5.10	1,227,338
2022-01-17	5.30	5.30	5.15	5.15	2,497,885
2022-01-14	5.40	5.30	5.30	5.30	3,110,315
2022-01-13	5.15	5.35	5.26	5.35	3,636,269
2022-01-12	4.95	5.20	4.95	5.15	3,913,746
2022-01-11	4.95	5.00	4.95	4.95	1,564,514
2022-01-10	5.00	5.00	4.90	4.95	1,131,769
2022-01-07	5.10	5.10	5.00	5.00	1,443,006
2022-01-06	5.20	5.20	5.10	5.10	856,573
2022-01-05	5.30	5.30	5.15	5.20	996,228
2022-01-04	5.45	5.45	5.30	5.30	3,274,401
2022-01-03	5.40	5.40	5.40	5.40	0
2021-12-31	5.00	5.45	5.00	5.40	3,300,963
2021-12-30	5.00	5.00	5.00	5.00	1,457,158
2021-12-29	4.70	5.05	4.70	5.00	3,151,170
2021-12-28	4.70	4.70	4.70	4.70	0
2021-12-27	4.70	4.70	4.70	4.70	0
2021-12-24	4.60	4.70	4.60	4.70	515,697
2021-12-23	4.35	4.60	4.35	4.60	1,127,031
2021-12-22	4.35	4.35	4.35	4.35	812,692
2021-12-21	4.20	4.35	4.20	4.35	1,282,553
2021-12-20	4.35	4.35	4.20	4.20	931,629
2021-12-17	4.40	4.40	4.35	4.35	1,358,640
2021-12-16	4.30	4.40	4.30	4.40	2,651,690
2021-12-15	4.40	4.40	4.30	4.30	3,251,414
2021-12-14	4.40	4.40	4.40	4.40	1,382,888
2021-12-13	4.60	4.60	4.35	4.40	2,403,725
2021-12-10	4.65	4.65	4.50	4.60	1,068,997
2021-12-09	4.60	4.65	4.55	4.65	1,570,268
2021-12-08	4.70	4.70	4.60	4.60	2,078,542
2021-12-07	4.65	4.85	4.60	4.70	2,784,298
2021-12-06	4.70	4.70	4.65	4.65	1,275,708
2021-12-03	4.80	4.80	4.70	4.70	1,512,293
2021-12-02	4.85	4.85	4.70	4.80	1,338,492
2021-12-01	4.85	4.85	4.70	4.85	2,689,264
2021-11-30	4.45	4.95	4.45	4.88	8,291,203
2021-11-29	4.50	4.50	4.40	4.45	1,757,156
2021-11-26	4.80	4.80	4.40	4.50	7,365,104
2021-11-25	4.60	4.82	4.67	4.80	2,761,832
2021-11-24	4.50	4.65	4.50	4.60	2,945,219
2021-11-23	4.40	4.65	4.30	4.45	3,986,244
2021-11-22	4.55	4.55	4.40	4.40	2,848,895
2021-11-19	4.70	4.70	4.45	4.55	5,778,744
2021-11-18	4.75	4.75	4.70	4.70	2,485,385
2021-11-17	4.80	4.85	4.75	4.75	3,043,604
2021-11-16	4.80	4.80	4.60	4.80	3,662,711
2021-11-15	4.95	4.95	4.80	4.80	3,985,876
2021-11-12	5.00	5.00	4.95	4.95	1,472,026
2021-11-11	5.15	5.15	4.90	5.00	1,761,928
2021-11-10	5.10	5.15	5.05	5.15	2,568,867
2021-11-09	4.95	5.20	4.95	5.10	9,172,800
2021-11-08	4.90	5.00	5.00	4.95	1,543,492
2021-11-05	4.90	4.90	4.90	4.90	1,226,218
2021-11-04	4.90	4.90	4.90	4.90	1,041,689
2021-11-03	4.95	4.95	4.85	4.90	2,988,238
2021-11-02	4.85	5.00	5.00	4.95	4,827,160
2021-11-01	4.85	4.85	4.75	4.85	2,255,654
2021-10-29	4.85	4.85	4.85	4.85	612,948
2021-10-28	4.90	4.95	4.85	4.85	3,301,606
2021-10-27	4.90	4.90	4.90	4.90	1,816,572
2021-10-26	4.90	4.90	4.90	4.90	686,722
2021-10-25	5.05	5.05	4.85	4.90	2,891,777
2021-10-22	5.00	5.05	4.90	5.05	4,954,932
2021-10-21	4.85	5.00	4.75	4.95	5,425,117
2021-10-20	4.90	5.00	4.85	4.85	2,299,241
2021-10-19	5.00	5.00	4.90	4.90	1,687,146
2021-10-18	5.05	5.05	4.80	5.00	1,407,035
2021-10-15	5.05	5.05	5.05	5.05	928,302
2021-10-14	4.90	5.05	4.90	5.05	3,014,677
2021-10-13	5.00	5.00	4.85	4.90	1,128,787
2021-10-12	5.10	5.10	4.95	5.00	2,052,262
2021-10-11	5.25	5.30	5.10	5.10	2,837,579
2021-10-08	5.00	5.25	5.00	5.25	3,774,131
2021-10-07	4.80	5.10	4.80	5.00	4,761,550
2021-10-06	5.00	5.10	4.75	4.80	5,680,247
2021-10-05	4.90	5.00	4.80	5.00	6,963,584
2021-10-04	4.95	4.95	4.85	4.90	2,915,091
2021-10-01	5.17	5.20	4.95	4.95	8,632,780
2021-09-30	5.30	5.30	5.25	5.25	2,062,120
2021-09-29	5.50	5.50	5.25	5.30	4,856,272
2021-09-28	5.45	5.50	5.30	5.50	4,897,636
2021-09-27	5.40	5.60	5.30	5.45	4,422,712
2021-09-24	5.55	5.55	5.30	5.40	5,123,918
2021-09-23	5.50	5.50	5.50	5.50	3,571,002
2021-09-22	5.75	5.75	5.50	5.50	2,178,289
2021-09-21	5.70	5.75	5.55	5.75	3,996,846
2021-09-20	5.80	5.80	5.60	5.70	4,891,858
2021-09-17	5.80	5.80	5.65	5.80	4,359,798
2021-09-16	6.05	6.05	5.75	5.80	5,569,342
2021-09-15	6.25	6.25	5.80	6.05	5,930,062
2021-09-14	6.25	6.35	6.20	6.25	3,541,856
2021-09-13	6.05	6.20	5.90	6.20	4,791,670
2021-09-10	6.15	6.25	6.05	6.05	8,662,459
2021-09-09	5.65	6.00	6.00	6.00	11,143,348
2021-09-08	5.85	5.85	5.60	5.65	3,096,250
2021-09-07	5.95	6.00	5.75	5.85	6,922,770
2021-09-06	5.50	6.10	5.80	5.95	21,388,896
2021-09-03	4.55	5.95	4.40	5.45	46,234,114
2021-09-02	4.60	4.60	4.55	4.55	1,080,903
2021-09-01	4.60	4.60	4.60	4.60	352,131
2021-08-31	4.60	4.60	4.55	4.60	1,932,940
2021-08-30	4.60	4.60	4.60	4.60	0
2021-08-27	4.60	4.65	4.50	4.60	2,171,860
2021-08-26	4.40	4.65	4.35	4.60	3,239,382
2021-08-25	4.40	4.40	4.40	4.40	125,553
2021-08-24	4.20	4.45	4.20	4.40	3,482,535
2021-08-23	4.30	4.30	4.20	4.20	539,945
2021-08-20	4.35	4.35	4.30	4.30	385,400
2021-08-19	4.50	4.50	4.35	4.35	1,091,549
2021-08-18	4.55	4.55	4.50	4.50	1,095,756
2021-08-17	4.60	4.60	4.55	4.55	618,150
2021-08-16	4.73	4.73	4.60	4.60	694,425
2021-08-13	4.80	4.80	4.65	4.73	1,754,603
2021-08-12	4.85	4.90	4.80	4.80	1,881,471
2021-08-11	4.40	4.85	4.40	4.85	2,920,876
2021-08-10	4.50	4.50	4.40	4.40	752,328
2021-08-09	4.35	4.50	4.35	4.50	1,765,164
2021-08-06	4.50	4.50	4.25	4.35	4,100,361
2021-08-05	4.60	4.70	4.50	4.50	2,311,416
2021-08-04	4.50	4.70	4.50	4.70	2,815,717
2021-08-03	4.35	4.60	4.25	4.50	4,266,525
2021-08-02	4.35	4.35	4.35	4.35	1,557,186
2021-07-30	4.40	4.45	4.35	4.40	1,206,573
2021-07-29	4.00	4.40	4.00	4.40	2,902,949
2021-07-28	4.20	4.05	3.95	4.00	2,913,893
2021-07-27	4.20	4.20	4.20	4.20	348,224
2021-07-26	4.20	4.20	4.20	4.20	51,909
2021-07-23	4.30	4.30	4.20	4.20	948,515
2021-07-22	4.00	4.30	4.00	4.30	2,448,696
2021-07-21	3.95	4.00	3.95	4.00	1,110,554
2021-07-20	4.05	4.05	3.90	3.95	1,522,226
2021-07-19	4.15	4.15	4.00	4.00	1,169,505
2021-07-16	4.15	4.15	4.10	4.15	1,139,294
2021-07-15	4.30	4.30	4.15	4.15	6,573,066
2021-07-14	4.40	4.40	4.30	4.30	851,371
2021-07-13	4.45	4.45	4.35	4.40	2,358,178
2021-07-12	4.40	4.45	4.30	4.45	2,421,735
2021-07-09	4.45	4.30	4.30	4.40	1,865,120
2021-07-08	4.60	4.60	4.45	4.45	1,230,758
2021-07-07	4.65	4.65	4.60	4.60	2,159,459
2021-07-06	4.70	4.70	4.65	4.65	3,881,016
2021-07-05	4.40	4.70	4.40	4.70	3,898,961
2021-07-02	4.50	4.50	4.40	4.40	1,164,359
2021-07-01	4.55	4.55	4.50	4.50	1,485,441
2021-06-30	4.65	4.65	4.55	4.55	3,779,085
2021-06-29	4.70	4.70	4.65	4.65	2,114,552
2021-06-28	4.40	4.70	4.40	4.70	2,306,648
2021-06-25	4.40	4.40	4.40	4.40	450,238
2021-06-24	4.30	4.40	4.20	4.40	3,421,060
2021-06-23	4.30	4.30	4.25	4.30	1,159,550
2021-06-22	4.50	4.50	4.30	4.30	1,006,505
2021-06-21	4.45	4.50	4.45	4.50	1,178,488
2021-06-18	4.43	4.45	4.43	4.45	585,863
2021-06-17	4.53	4.53	4.43	4.43	836,254
2021-06-16	4.60	4.60	4.43	4.60	3,952,277
2021-06-15	4.68	4.68	4.55	4.60	4,181,260
2021-06-14	4.68	4.68	4.68	4.68	1,737,044
2021-06-11	4.68	4.68	4.60	4.68	1,517,294
2021-06-10	4.35	4.90	4.35	4.68	4,964,701
2021-06-09	4.40	4.40	4.35	4.35	1,890,392
2021-06-08	4.40	4.40	4.40	4.40	334,000
2021-06-07	4.40	4.40	4.40	4.40	850,030
2021-06-04	4.45	4.45	4.40	4.40	1,154,604
2021-06-03	4.45	4.45	4.45	4.45	1,979,004
2021-06-02	4.65	4.65	4.45	4.45	1,417,396
2021-06-01	4.80	4.80	4.60	4.65	3,251,063
2021-05-28	4.50	4.80	4.40	4.80	2,489,565
2021-05-27	4.40	4.50	4.40	4.50	841,040
2021-05-26	4.20	4.40	4.20	4.40	2,193,837
2021-05-25	4.45	4.45	4.20	4.20	3,114,591
2021-05-24	4.50	4.50	4.45	4.45	1,184,731
2021-05-21	4.50	4.50	4.50	4.50	3,074,500
2021-05-20	4.55	4.55	4.45	4.50	2,083,755
2021-05-19	4.65	4.65	4.55	4.55	1,697,242
2021-05-18	4.80	4.80	4.65	4.65	1,626,555
2021-05-17	4.75	4.80	4.60	4.80	2,375,635
2021-05-14	4.75	4.75	4.75	4.75	1,581,486
2021-05-13	4.90	4.90	4.70	4.75	1,111,960
2021-05-12	4.95	5.00	4.85	4.90	1,888,011
2021-05-11	5.05	5.05	4.75	4.95	8,052,176
2021-05-10	5.10	5.10	5.00	5.05	2,131,492
2021-05-07	5.10	5.10	5.10	5.10	2,313,904
2021-05-06	4.95	5.10	4.90	5.10	1,406,028
2021-05-05	5.05	5.05	4.95	4.95	592,719
2021-05-04	5.05	5.05	5.05	5.05	958,981
2021-04-30	5.05	5.05	4.95	5.05	4,241,584
2021-04-29	5.10	5.10	5.05	5.05	1,126,332
2021-04-28	5.15	5.15	5.10	5.10	468,801
2021-04-27	5.15	5.15	5.15	5.15	355,484
2021-04-26	5.20	5.20	5.15	5.15	983,615
2021-04-23	5.25	5.25	5.20	5.20	1,053,130
2021-04-22	5.15	5.35	5.10	5.25	3,442,786
2021-04-21	5.00	5.15	4.95	5.15	2,152,111
2021-04-20	5.20	5.20	5.00	5.00	3,468,035
2021-04-19	5.05	5.20	5.05	5.20	2,676,202
2021-04-16	5.00	5.05	5.00	5.05	710,261
2021-04-15	4.95	5.00	4.95	5.00	1,434,313
2021-04-14	5.10	5.10	4.95	4.95	2,649,602
2021-04-13	5.35	5.35	5.10	5.10	3,281,505
2021-04-12	5.10	5.35	5.00	5.35	4,792,666
2021-04-09	5.35	5.35	5.05	5.10	5,220,766
2021-04-08	5.25	5.35	5.25	5.35	3,006,853
2021-04-07	5.20	5.30	5.10	5.25	5,801,246
2021-04-06	4.95	5.65	4.95	5.20	12,121,665
2021-04-01	5.05	5.05	4.95	4.95	2,035,004
2021-03-31	5.00	5.05	5.00	5.05	3,498,104
2021-03-30	4.75	5.20	4.70	5.00	12,714,527
2021-03-29	4.70	4.75	4.65	4.75	3,637,092
2021-03-26	4.10	4.95	4.10	4.70	6,667,399
2021-03-25	4.30	4.30	4.10	4.10	3,384,705
2021-03-24	4.45	4.45	4.30	4.30	1,757,936
2021-03-23	4.45	4.45	4.33	4.40	3,131,727
2021-03-22	4.35	4.50	4.30	4.45	4,270,795
2021-03-19	4.40	4.40	4.35	4.35	982,363
2021-03-18	4.55	4.55	4.35	4.45	5,173,096
2021-03-17	4.65	4.95	4.55	4.55	10,416,703
2021-03-16	4.75	5.00	4.60	4.65	8,039,321
2021-03-15	4.15	4.75	4.15	4.75	6,058,178
2021-03-12	3.90	4.25	3.70	4.15	10,516,229
2021-03-11	3.90	3.90	3.90	3.90	1,886,968
2021-03-10	3.95	3.95	3.90	3.90	1,203,742
2021-03-09	3.80	3.95	3.80	3.95	1,250,925
2021-03-08	4.05	4.05	3.78	3.80	5,038,338
2021-03-05	4.10	4.10	4.05	4.05	1,974,266
2021-03-04	3.95	4.10	3.95	4.10	1,760,635
2021-03-03	4.10	4.10	3.95	3.95	2,324,393
2021-03-02	4.00	4.10	3.95	4.10	4,325,227
2021-03-01	4.10	4.10	4.00	4.00	2,506,253
2021-02-26	4.15	4.15	4.10	4.10	3,113,743
2021-02-25	4.25	4.25	4.15	4.15	1,182,051
2021-02-24	4.20	4.25	4.15	4.25	5,128,807
2021-02-23	4.35	4.35	4.20	4.20	5,179,121
2021-02-22	4.45	4.45	4.35	4.35	3,506,372
2021-02-19	4.55	4.55	4.45	4.45	2,626,703
2021-02-18	4.70	4.70	4.55	4.55	3,724,584
2021-02-17	4.15	4.75	4.75	4.75	12,443,377
2021-02-16	4.15	4.15	4.15	4.15	1,906,996
2021-02-15	4.10	4.00	4.00	4.15	4,929,378
2021-02-12	3.95	4.10	3.90	4.10	1,629,331
2021-02-11	4.10	4.10	3.95	3.95	1,647,042
2021-02-10	4.20	4.38	4.10	4.10	5,451,454
2021-02-09	4.10	4.30	4.10	4.20	3,708,271
2021-02-08	4.05	4.10	4.05	4.10	2,043,998
2021-02-05	4.00	4.05	3.95	4.05	3,728,299
2021-02-04	4.20	4.10	3.95	4.00	5,594,978
2021-02-03	4.20	4.30	4.30	4.30	4,050,679
2021-02-02	4.05	4.20	4.05	4.20	6,480,315
2021-02-01	3.95	4.15	3.95	4.05	3,709,557
2021-01-29	4.00	4.15	3.95	3.95	2,575,576
2021-01-28	4.30	4.00	4.00	4.00	3,006,982
2021-01-27	4.25	4.40	4.25	4.30	3,305,230
2021-01-26	4.55	4.55	4.25	4.25	3,363,985
2021-01-25	4.55	4.55	4.50	4.55	2,123,736
2021-01-22	4.80	4.80	4.55	4.55	3,488,719
2021-01-21	4.85	4.85	4.80	4.80	2,234,646
2021-01-20	4.70	5.05	4.60	4.85	4,702,246
2021-01-19	4.53	4.75	4.75	4.75	5,065,722
2021-01-18	4.65	4.50	4.50	4.53	3,683,017
2021-01-15	4.90	4.90	4.65	4.65	5,030,479
2021-01-14	4.75	5.15	4.75	4.90	15,154,974
2021-01-13	4.35	4.78	4.35	4.75	7,295,573
2021-01-12	4.40	4.40	4.25	4.35	5,042,153
2021-01-11	4.15	4.60	4.00	4.40	13,365,475
2021-01-08	3.78	4.20	3.78	4.15	5,141,604
2021-01-07	4.05	4.05	3.78	3.78	3,887,352
2021-01-06	3.85	4.10	4.00	4.05	4,534,076
2021-01-05	3.60	4.05	3.85	3.85	10,374,405
2021-01-04	3.35	3.60	3.35	3.60	3,107,307
2020-12-31	3.35	3.40	3.23	3.35	4,248,959
2020-12-30	3.38	3.38	3.35	3.35	1,271,008
2020-12-29	3.25	3.40	3.25	3.38	1,933,409
2020-12-24	3.25	3.25	3.23	3.25	847,563
2020-12-23	3.20	3.25	3.10	3.25	2,299,012
2020-12-22	3.05	3.20	3.00	3.20	3,136,363
2020-12-21	3.23	3.23	3.05	3.05	2,427,602
2020-12-18	3.23	3.23	3.23	3.23	1,295,232
2020-12-17	3.23	3.23	3.23	3.23	1,542,406
2020-12-16	3.23	3.20	3.20	3.20	2,963,418
2020-12-15	3.23	3.30	3.23	3.23	2,240,039
2020-12-14	3.20	3.23	3.18	3.23	4,880,794
2020-12-11	3.30	3.30	3.15	3.20	2,238,194
2020-12-10	3.40	3.40	3.25	3.30	1,597,654
2020-12-09	3.45	3.45	3.40	3.40	388,499
2020-12-08	3.30	3.45	3.30	3.45	2,863,210
2020-12-07	3.40	3.40	3.30	3.30	1,772,003
2020-12-04	3.30	3.40	3.30	3.40	1,943,987
2020-12-03	3.35	3.35	3.33	3.35	1,753,294
2020-12-02	3.25	3.35	3.18	3.35	4,707,000
2020-12-01	3.25	3.20	3.20	3.20	2,621,949
2020-11-30	3.40	3.35	3.30	3.30	4,123,040
2020-11-27	3.40	3.45	3.40	3.40	2,217,464
2020-11-26	3.45	3.45	3.40	3.40	1,240,679
2020-11-25	3.65	3.65	3.35	3.45	3,357,523
2020-11-24	3.95	3.95	3.45	3.65	9,185,627
2020-11-23	3.75	4.00	3.82	3.95	8,380,754
2020-11-20	3.40	3.75	3.75	3.75	6,226,464
2020-11-19	3.55	3.35	3.35	3.35	5,634,263
2020-11-18	3.50	3.60	3.50	3.55	4,106,996
2020-11-17	3.30	3.49	3.49	3.49	7,107,253
2020-11-16	3.35	3.35	3.25	3.30	2,825,754
2020-11-13	3.35	3.40	3.25	3.35	5,067,508
2020-11-12	3.35	3.40	3.35	3.35	1,818,038
2020-11-11	3.35	3.40	3.35	3.35	1,961,663
2020-11-10	3.43	3.70	3.35	3.35	4,214,107
2020-11-09	3.35	3.70	3.35	3.43	6,323,571
2020-11-06	3.35	3.35	3.35	3.35	1,701,073
2020-11-05	3.35	3.35	3.35	3.35	2,529,251
2020-11-04	3.28	3.35	3.28	3.35	1,621,176
2020-11-03	3.35	3.35	3.25	3.28	2,340,341
2020-11-02	3.40	3.40	3.35	3.35	2,034,489
2020-10-30	3.45	3.40	3.40	3.40	2,664,978
2020-10-29	3.55	3.60	3.45	3.45	3,920,791
2020-10-28	3.70	3.70	3.35	3.55	6,955,611
2020-10-27	3.73	3.73	3.65	3.70	1,639,426
2020-10-26	3.90	3.90	3.55	3.73	9,093,430
2020-10-23	3.95	3.91	3.85	3.90	1,818,433
2020-10-22	4.10	4.10	3.95	3.95	1,512,889
2020-10-21	3.95	4.10	3.95	4.10	2,748,152
2020-10-20	3.95	3.95	3.95	3.95	1,148,404
2020-10-16	4.05	4.05	3.95	4.00	2,366,177
2020-10-15	4.10	4.20	4.00	4.05	3,492,909
2020-10-14	4.40	4.40	4.05	4.10	4,978,975
2020-10-13	4.30	4.40	4.25	4.40	5,406,182
2020-10-12	4.15	4.30	4.10	4.30	4,563,837
2020-10-09	3.90	4.15	3.90	4.15	2,471,099
2020-10-08	3.85	3.95	3.85	3.90	1,776,002
2020-10-07	4.15	4.15	3.85	3.85	3,588,157
2020-10-06	3.65	4.20	4.20	4.20	4,165,049
2020-10-05	3.70	3.85	3.65	3.65	4,091,382
2020-10-02	3.70	3.70	3.65	3.70	1,115,483
2020-10-01	3.70	3.70	3.70	3.70	1,018,126
2020-09-30	3.90	3.90	3.70	3.70	1,524,874
2020-09-29	3.60	3.90	3.55	3.90	4,778,930
2020-09-28	3.55	3.70	3.55	3.60	2,473,255
2020-09-25	3.55	3.65	3.45	3.55	2,734,746
2020-09-24	3.60	3.60	3.35	3.55	4,506,906
2020-09-23	3.65	3.70	3.55	3.60	5,576,346
2020-09-22	3.75	3.69	3.69	3.69	4,230,963
2020-09-21	4.10	4.10	3.65	3.75	6,859,263
2020-09-18	4.35	4.35	4.10	4.10	3,648,255
2020-09-17	3.95	4.40	3.95	4.35	4,376,068
2020-09-16	4.10	4.10	3.95	3.95	4,228,246
2020-09-15	4.00	4.10	4.00	4.10	6,736,501
2020-09-14	4.05	4.05	3.85	4.00	5,226,728
2020-09-11	4.05	4.30	4.05	4.05	3,819,005
2020-09-10	4.10	4.10	4.10	4.10	1,162,448
2020-09-09	4.25	4.25	4.05	4.10	4,383,499
2020-09-08	4.50	4.60	4.25	4.25	3,574,943
2020-09-07	4.50	4.60	4.25	4.50	8,232,080
2020-09-04	4.65	4.65	4.25	4.50	8,763,451
2020-09-03	4.95	4.95	4.60	4.65	8,572,137
2020-09-02	5.15	5.25	4.80	4.95	7,590,362
2020-09-01	5.00	5.32	5.15	5.15	14,181,981
2020-08-28	4.80	5.20	4.80	5.00	14,394,440
2020-08-27	4.50	4.90	4.50	4.80	14,012,106
2020-08-26	4.40	4.70	4.33	4.50	12,090,182
2020-08-25	3.70	4.35	3.70	4.35	13,512,265
2020-08-24	3.60	3.69	3.69	3.65	2,499,502
2020-08-21	3.55	3.55	3.55	3.55	1,394,243
2020-08-20	3.65	3.65	3.55	3.55	2,102,004
2020-08-19	3.60	3.65	3.50	3.65	3,741,911
2020-08-18	3.60	3.60	3.60	3.60	2,971,812
2020-08-17	3.40	3.70	3.60	3.60	6,084,040
2020-08-14	3.50	3.50	3.40	3.40	2,943,052
2020-08-13	3.25	3.83	3.25	3.50	8,183,605
2020-08-12	3.30	3.30	3.25	3.25	1,281,323
2020-08-11	3.30	3.30	3.30	3.30	1,841,498
2020-08-10	3.30	3.30	3.30	3.30	1,523,656
2020-08-07	3.30	3.30	3.20	3.30	1,688,759
2020-08-06	3.40	3.40	3.30	3.30	1,049,839
2020-08-05	3.45	3.55	3.40	3.40	2,083,996
2020-08-04	3.35	3.55	3.35	3.45	2,961,530
2020-08-03	3.25	3.35	3.25	3.35	3,600,270
2020-07-31	3.20	3.30	3.20	3.25	1,273,247
2020-07-30	3.30	3.30	3.20	3.30	999,238
2020-07-29	3.35	3.35	3.20	3.30	2,260,624
2020-07-28	3.35	3.35	3.20	3.35	1,083,913
2020-07-27	3.35	3.35	3.20	3.35	1,825,780
2020-07-24	3.35	3.35	3.35	3.35	484,327
2020-07-23	3.40	3.40	3.30	3.40	991,663
2020-07-22	3.50	3.50	3.35	3.40	1,415,423
2020-07-21	3.50	3.50	3.40	3.50	214,756
2020-07-20	3.50	3.34	3.34	3.50	2,817,671
2020-07-17	3.45	3.60	3.45	3.50	3,183,686
2020-07-16	3.40	3.50	3.40	3.45	2,139,298
2020-07-15	3.55	3.75	3.40	3.40	5,999,796
2020-07-14	3.50	3.55	3.38	3.55	5,305,433
2020-07-13	3.30	3.58	3.30	3.50	5,566,253
2020-07-10	3.35	3.35	3.30	3.30	2,825,633
2020-07-09	3.25	3.35	3.20	3.35	3,494,097
2020-07-08	3.25	3.30	3.25	3.25	1,628,702
2020-07-07	3.40	3.40	3.20	3.25	4,819,038
2020-07-06	3.35	3.40	3.35	3.40	2,088,038
2020-07-03	3.40	3.55	3.35	3.35	5,172,800
2020-07-02	3.50	3.85	3.20	3.40	8,355,007
2020-07-01	3.60	3.60	3.50	3.50	3,323,064
2020-06-30	3.60	3.60	3.45	3.60	3,533,518
2020-06-29	3.75	3.80	3.60	3.75	4,798,508
2020-06-26	3.35	3.75	3.35	3.35	10,910,004
2020-06-25	3.30	3.35	3.30	3.35	1,941,264
2020-06-24	3.23	3.33	3.08	3.23	7,334,711
2020-06-23	3.23	3.23	3.23	3.23	2,015,569
2020-06-22	3.40	3.40	3.23	3.23	3,550,803
2020-06-19	3.20	3.45	3.20	3.40	5,005,390
2020-06-18	3.38	3.43	3.20	3.20	8,034,614
2020-06-17	3.43	3.43	3.23	3.43	3,265,154
2020-06-16	3.50	3.50	3.43	3.43	4,845,646
2020-06-15	3.40	3.65	3.25	3.50	17,356,951
2020-06-12	3.33	3.43	3.16	3.40	7,141,838
2020-06-11	3.35	3.33	3.23	3.33	4,342,605
2020-06-10	3.45	3.45	3.23	3.38	10,752,485
2020-06-09	3.75	3.75	3.43	3.45	5,679,273
2020-06-08	3.90	3.90	3.55	3.75	12,628,191
2020-06-05	3.98	4.25	3.73	3.90	20,709,422
2020-06-04	4.20	4.30	3.98	3.98	10,673,119
2020-06-03	3.98	4.35	3.90	4.28	12,965,587
2020-06-02	3.95	4.00	3.70	4.00	11,121,485
2020-06-01	4.05	4.05	3.90	3.95	4,456,670
2020-05-29	4.20	4.20	3.95	4.20	7,019,687
2020-05-28	3.85	4.25	3.85	4.20	17,938,345
2020-05-27	3.60	4.03	3.85	3.60	15,559,636
2020-05-26	3.50	3.60	3.50	3.60	13,229,917
2020-05-22	3.45	3.50	3.30	3.45	3,040,482
2020-05-21	3.20	3.45	3.00	3.45	4,263,075
2020-05-20	3.30	3.30	3.15	3.20	3,611,642
2020-05-19	3.35	3.35	3.15	3.30	4,943,706
2020-05-18	3.40	3.40	3.35	3.35	3,375,809
2020-05-15	3.20	3.50	3.20	3.35	5,502,995
2020-05-14	3.50	3.50	3.20	3.20	5,153,785
2020-05-13	3.55	3.55	3.30	3.50	6,385,590
2020-05-12	3.25	3.75	3.15	3.55	20,245,723
2020-05-11	3.55	3.55	3.25	3.25	5,197,044
2020-05-07	3.30	3.65	3.30	3.55	9,595,411
2020-05-06	3.45	3.30	3.15	3.30	12,926,854
2020-05-05	2.70	3.35	2.99	3.35	18,384,322
2020-05-04	2.60	2.80	2.60	2.70	4,474,599
2020-05-01	2.35	2.73	2.35	2.60	14,716,373
2020-04-30	2.15	2.35	2.15	2.15	6,869,610
2020-04-29	2.15	2.25	2.10	2.15	2,416,866
2020-04-28	2.05	2.25	2.00	2.05	4,764,890
2020-04-27	2.03	2.05	2.00	2.05	3,749,388
2020-04-24	1.90	2.03	1.87	2.03	2,647,308
2020-04-23	1.90	1.90	1.90	1.90	968,835
2020-04-22	2.03	2.03	1.90	2.03	2,253,942
2020-04-21	1.90	2.03	1.85	2.03	5,001,261
2020-04-20	2.00	1.90	1.90	1.90	1,397,330
2020-04-17	2.05	2.05	2.00	2.00	2,409,523
2020-04-16	2.10	2.10	2.05	2.05	1,792,422
2020-04-15	2.28	2.28	2.10	2.10	2,183,157
2020-04-14	2.05	2.30	2.05	2.05	6,038,024
2020-04-09	2.15	2.15	2.05	2.05	4,427,372
2020-04-08	2.23	2.23	2.05	2.15	2,523,435
2020-04-07	2.18	2.40	2.18	2.18	5,279,380
2020-04-06	2.23	2.25	2.15	2.25	2,767,480
2020-04-03	2.25	2.25	2.25	2.25	385,174
2020-04-03	2.25	2.25	2.20	2.25	1,317,521
2020-04-02	2.33	2.25	2.25	2.25	3,548,868
2020-04-02	2.33	2.33	2.23	2.33	2,584,681
2020-04-01	2.45	2.33	2.33	2.33	2,887,416
2020-04-01	2.45	2.45	2.33	2.45	2,011,946
2020-03-31	2.79	3.10	2.45	2.79	11,913,002
2020-03-30	2.75	2.89	2.65	2.75	4,190,860
2020-03-27	2.55	2.85	2.55	2.55	3,755,925
2020-03-26	2.40	2.65	2.40	2.40	1,520,095
2020-03-25	2.20	2.70	2.20	2.20	4,460,736
2020-03-24	1.90	2.20	2.10	1.85	2,774,004
2020-03-23	1.90	1.90	1.70	1.95	1,529,591
2020-03-20	1.80	1.90	1.80	1.80	2,751,427
2020-03-19	1.90	1.90	1.80	1.90	1,811,955
2020-03-18	2.05	2.05	1.90	2.10	748,974
2020-03-17	2.10	2.10	1.90	2.15	2,229,763
2020-03-16	2.50	2.50	2.25	2.50	1,285,327
2020-03-13	2.40	2.55	2.40	2.40	1,963,849
2020-03-12	2.50	2.50	2.40	2.65	1,253,669
2020-03-11	2.40	2.75	2.40	2.40	3,182,140
2020-03-10	2.15	2.95	2.15	2.15	11,393,254
2020-03-09	2.40	2.40	2.10	2.45	4,373,468
2020-03-06	2.60	2.60	2.45	2.45	1,426,509
2020-03-05	2.65	2.65	2.60	2.60	952,641
2020-03-04	2.65	2.75	2.60	2.65	1,754,363
2020-03-03	2.40	2.65	2.40	2.45	1,381,266
2020-03-02	2.40	2.50	2.40	2.40	2,154,693
2020-02-28	2.40	2.40	2.40	2.50	3,309,812
2020-02-27	2.45	2.65	2.45	2.60	2,844,960
2020-02-26	2.70	2.70	2.45	2.70	5,869,830
2020-02-25	2.80	2.80	2.70	2.80	1,357,117
2020-02-24	3.00	2.80	2.70	3.00	2,937,479
2020-02-21	3.10	3.15	2.95	3.00	4,623,832
2020-02-20	2.90	3.05	2.90	3.05	2,257,292
2020-02-19	2.85	3.00	2.90	2.90	1,769,431
2020-02-18	2.65	2.90	2.90	2.85	2,861,580
2020-02-17	2.90	2.90	2.65	2.65	2,471,005
2020-02-14	2.95	2.94	2.90	2.90	4,250,274
2020-02-13	2.70	2.95	2.55	2.90	6,079,348
2020-02-12	2.70	2.75	2.65	2.70	3,006,364
2020-02-11	2.70	2.70	2.45	2.70	5,580,321
2020-02-10	2.85	2.70	2.70	2.70	13,412,872
2020-02-07	2.80	3.00	2.80	2.85	3,115,808
2020-02-06	2.85	2.85	2.75	2.80	3,076,066
2020-02-05	2.90	2.88	2.88	2.85	2,005,052
2020-02-04	2.90	3.00	2.85	2.85	4,272,586
2020-02-03	3.15	3.15	2.85	2.85	6,388,236
2020-01-31	3.05	3.15	3.05	3.05	1,601,511
2020-01-30	3.20	3.20	3.05	3.05	3,173,788
2020-01-29	3.20	3.20	3.10	3.20	1,166,628
2020-01-28	3.10	3.35	3.10	3.20	3,728,098
2020-01-27	3.35	3.35	3.05	3.10	5,327,069
2020-01-24	3.25	3.45	3.25	3.35	3,668,855
2020-01-23	3.25	3.30	3.25	3.30	1,930,039
2020-01-22	3.10	3.35	3.10	3.25	3,167,060
2020-01-21	3.10	3.10	3.10	3.10	3,659,494
2020-01-20	3.30	3.30	3.10	3.10	1,979,211
2020-01-17	3.15	3.35	3.15	3.30	1,846,772
2020-01-16	3.20	3.20	3.10	3.15	2,088,670
2020-01-15	3.30	3.30	3.20	3.20	1,108,975
2020-01-14	3.15	3.30	3.15	3.30	4,684,502
2020-01-13	3.30	3.30	3.05	3.10	4,492,424
2020-01-10	3.30	3.35	3.25	3.30	3,823,050
2020-01-09	3.30	3.30	3.30	3.30	3,913,637
2020-01-08	3.35	3.35	3.30	3.30	1,168,866
2020-01-07	3.30	3.35	3.30	3.35	2,548,119
2020-01-06	3.50	3.50	3.30	3.30	1,559,977
2020-01-03	3.50	3.60	3.50	3.50	858,654
2020-01-02	3.70	3.75	3.50	3.50	3,292,425
2019-12-31	3.45	3.70	3.45	3.70	2,588,796
2019-12-30	3.55	3.75	3.45	3.45	4,815,556
2019-12-27	3.40	3.55	3.40	3.55	852,794
2019-12-24	3.25	3.40	3.25	3.40	1,396,442
2019-12-23	3.25	3.25	3.25	3.25	635,557
2019-12-20	3.20	3.30	3.20	3.25	2,530,298
2019-12-19	3.00	3.25	3.00	3.20	3,013,751
2019-12-18	3.00	3.05	2.85	3.00	6,191,885
2019-12-17	3.15	3.15	2.85	3.00	4,952,803
2019-12-16	3.25	3.25	3.15	3.15	1,521,383
2019-12-13	3.05	3.35	3.05	3.25	3,014,557
2019-12-12	3.20	3.20	2.80	3.05	5,580,613
2019-12-11	3.20	3.20	3.15	3.20	1,978,617
2019-12-10	3.35	3.35	3.15	3.20	5,212,142
2019-12-09	3.60	3.60	3.35	3.35	2,857,543
2019-12-06	3.50	3.70	3.60	3.50	2,024,701
2019-12-05	3.45	3.50	3.45	3.45	581,310
2019-12-04	3.55	3.55	3.35	3.45	2,840,527
2019-12-03	3.65	3.70	3.55	3.55	2,527,728
2019-12-02	3.57	3.85	3.57	3.65	8,535,050
2019-11-29	3.35	3.60	3.35	3.57	3,666,842
2019-11-28	3.15	3.35	3.25	3.35	5,726,827
2019-11-27	3.10	3.25	3.15	3.20	6,050,377
2019-11-26	2.90	3.15	2.90	3.10	6,456,675
2019-11-25	3.05	3.05	2.90	2.90	2,326,214
2019-11-22	3.00	3.05	3.00	3.05	1,030,162
2019-11-21	2.95	3.10	2.95	3.00	2,361,021
2019-11-20	2.80	3.05	2.80	2.95	3,326,974
2019-11-19	2.80	2.80	2.80	2.80	1,188,352
2019-11-18	2.80	2.80	2.80	2.80	719,345
2019-11-15	2.80	2.80	2.80	2.80	249,365
2019-11-14	2.90	2.90	2.80	2.80	725,937
2019-11-13	2.95	2.95	2.85	2.90	1,607,337
2019-11-12	3.00	3.00	2.85	2.95	3,487,761
2019-11-11	2.95	3.10	2.95	3.00	2,796,574
2019-11-08	2.90	3.00	2.80	2.95	3,830,484
2019-11-07	2.70	2.95	2.70	2.90	6,986,942
2019-11-06	2.60	2.70	2.55	2.70	3,470,355
2019-11-05	2.60	2.60	2.50	2.60	1,553,462
2019-11-04	2.65	2.65	2.55	2.60	1,338,695
2019-11-01	2.70	2.80	2.65	2.65	1,178,953
2019-10-31	2.70	2.85	2.70	2.70	3,556,514
2019-10-30	2.60	3.05	2.55	2.70	17,580,984
2019-10-29	2.60	2.60	2.50	2.60	2,792,192
2019-10-28	2.50	2.70	2.60	2.60	5,812,863
2019-10-25	2.20	2.55	2.20	2.50	7,624,424
2019-10-24	2.20	2.20	2.20	2.20	2,107,392
2019-10-23	2.10	2.30	2.00	2.20	6,006,857
2019-10-22	2.10	2.20	2.20	2.10	965,193
2019-10-21	2.10	2.20	2.10	2.10	1,728,059
2019-10-18	2.05	2.20	2.10	2.10	4,639,770
2019-10-17	2.10	2.10	1.95	2.05	5,156,210
2019-10-16	2.20	2.20	2.10	2.10	2,139,756
2019-10-15	2.10	2.25	1.95	2.20	5,306,550
2019-10-14	2.30	2.30	2.10	2.10	4,675,200
2019-10-11	2.20	2.30	2.10	2.30	3,384,952
2019-10-10	2.30	2.30	2.20	2.20	257,711
2019-10-09	2.30	2.30	2.30	2.30	455,631
2019-10-08	2.30	2.50	2.30	2.30	5,273,959
2019-10-07	2.00	2.35	2.00	2.30	5,328,199
2019-10-04	2.00	2.00	2.00	2.00	1,893,094
2019-10-03	2.05	2.05	2.00	2.00	4,347,636
2019-10-02	2.05	2.05	1.90	2.05	5,836,809
2019-10-01	2.05	2.10	2.05	2.05	1,045,455
2019-09-30	2.20	2.20	2.10	2.10	1,553,239
2019-09-27	2.20	2.35	2.10	2.20	3,995,296
2019-09-26	2.25	2.30	2.30	2.20	2,139,492
2019-09-25	2.20	2.25	2.10	2.20	2,654,056
2019-09-24	2.30	2.30	2.20	2.20	1,533,663
2019-09-23	2.20	2.40	2.10	2.30	2,844,550
2019-09-20	2.20	2.20	2.10	2.20	351,087
2019-09-19	2.10	2.32	2.10	2.20	8,494,530
2019-09-18	1.95	2.10	1.90	2.10	6,788,920
2019-09-17	1.90	1.95	1.90	1.95	4,970,634
2019-09-16	1.68	2.00	1.58	1.90	8,086,922
2019-09-13	1.63	1.68	1.63	1.68	2,330,144
2019-09-12	1.78	1.78	1.63	1.63	1,642,621
2019-09-11	2.00	2.00	1.75	1.75	3,092,896
2019-09-10	1.98	1.98	1.73	1.78	1,362,574
2019-09-09	2.05	2.05	1.85	1.93	2,701,668
2019-09-06	2.05	2.05	1.95	2.00	2,116,575
2019-09-05	1.85	2.05	1.98	2.05	7,585,805
2019-09-04	1.90	1.95	1.80	1.85	7,748,423
2019-09-03	1.90	1.95	1.85	1.90	5,146,657
2019-09-02	1.70	1.95	1.70	1.90	11,134,998
2019-08-30	1.50	1.75	1.50	1.45	6,823,711
2019-08-29	1.35	1.43	1.28	1.35	2,889,189
2019-08-28	1.43	1.53	1.35	1.35	1,911,199
2019-08-27	1.20	1.40	1.20	1.40	3,814,998
2019-08-23	1.23	1.23	1.20	1.23	576,290
2019-08-22	1.13	1.35	1.13	1.23	5,095,357
2019-08-21	1.18	1.18	1.13	1.13	340,980
2019-08-20	1.18	1.18	1.18	1.18	58,090
2019-08-19	1.20	1.20	1.18	1.18	196,629
2019-08-16	1.20	1.20	1.20	1.20	269,437
2019-08-15	1.18	1.20	1.15	1.20	840,139
2019-08-14	1.28	1.28	1.18	1.18	1,886,902
2019-08-13	1.30	1.30	1.28	1.28	369,946
2019-08-12	1.35	1.35	1.30	1.30	977,781
2019-08-09	1.35	1.35	1.35	1.35	295,444
2019-08-08	1.33	1.38	1.33	1.35	2,295,693
2019-08-07	1.25	1.25	1.25	1.25	538,827
2019-08-06	1.28	1.28	1.25	1.25	2,508,940
2019-08-05	1.28	1.28	1.25	1.28	1,482,676
2019-08-02	1.18	1.28	1.18	1.28	4,933,793
2019-08-01	1.13	1.20	1.13	1.18	1,312,095
2019-07-31	0.98	1.13	0.98	1.13	5,975,132
2019-07-30	0.98	1.03	0.98	0.98	1,964,092
2019-07-29	1.08	1.08	0.98	0.98	1,836,201
2019-07-26	1.08	1.10	1.08	1.10	1,954,411
2019-07-25	1.03	1.13	0.95	1.10	7,039,836
2019-07-24	1.05	1.05	1.03	1.03	0
2019-07-23	1.03	1.05	1.03	1.05	1,270,738
2019-07-22	1.03	1.03	1.03	1.03	874,116
2019-07-19	1.03	1.03	1.03	1.03	510,850
2019-07-18	1.08	1.13	1.03	1.03	2,082,205
2019-07-17	1.08	1.08	1.05	1.08	2,051,654
2019-07-16	1.18	1.18	1.08	1.08	1,281,869
2019-07-15	1.20	1.20	1.18	1.18	1,371,483
2019-07-12	1.10	1.20	1.08	1.20	1,907,290
2019-07-11	1.10	1.10	1.05	1.10	355,853
2019-07-10	1.20	1.20	1.10	1.10	2,526,112
2019-07-09	1.20	1.20	1.20	1.20	1,322,753
2019-07-08	1.20	1.20	1.20	1.20	182,539
2019-07-05	1.05	1.25	1.05	1.20	4,918,405
2019-07-04	1.03	1.05	1.03	1.05	2,313,034
2019-07-03	1.08	1.08	1.03	1.03	4,135,448
2019-07-02	1.20	1.20	1.08	1.08	2,467,815
2019-07-01	1.18	1.20	1.18	1.20	2,705,343
2019-06-28	1.13	1.18	1.10	1.18	2,895,851
2019-06-27	1.23	1.23	1.13	1.13	1,955,371
2019-06-26	1.23	1.23	1.23	1.23	1,638,865
2019-06-25	1.35	1.40	1.23	1.23	5,121,260
2019-06-24	1.28	1.28	1.28	1.28	3,419,936
2019-06-21	1.25	1.28	1.25	1.25	219,575
2019-06-20	1.25	1.25	1.25	1.25	6,366,640
2019-06-19	1.25	1.25	1.25	1.25	491,916
2019-06-18	1.30	1.30	1.25	1.25	1,423,846
2019-06-17	1.30	1.30	1.30	1.30	127,666
2019-06-14	1.40	1.40	1.25	1.30	1,420,119
2019-06-13	1.40	1.40	1.40	1.40	928,069
2019-06-12	1.40	1.40	1.40	1.40	1,522,143
2019-06-11	1.40	1.40	1.40	1.40	2,059,102
2019-06-10	1.40	1.40	1.40	1.40	1,678,866
2019-06-07	1.40	1.40	1.40	1.40	1,234,624
2019-06-06	1.38	1.40	1.38	1.40	5,792,552
2019-06-05	1.38	1.38	1.38	1.38	2,932,838
2019-06-04	1.38	1.40	1.38	1.38	2,621,423
2019-06-03	1.23	1.38	1.23	1.38	2,410,033
2019-05-31	1.23	1.23	1.23	1.23	923,226
2019-05-30	1.20	1.25	1.15	1.23	4,290,924
2019-05-29	1.15	1.30	1.15	1.20	5,952,196
2019-05-28	1.25	1.25	1.15	1.15	3,703,518
2019-05-24	1.23	1.23	1.23	1.23	670,957
2019-05-23	1.28	1.28	1.20	1.23	875,618
2019-05-22	1.28	1.28	1.23	1.23	1,942,872
2019-05-21	1.30	1.30	1.28	1.28	93,597
2019-05-20	1.40	1.40	1.30	1.30	155,274
2019-05-17	1.40	1.40	1.40	1.40	29,218
2019-05-16	1.35	1.35	1.35	1.35	51,620
2019-05-15	1.40	1.45	1.35	1.35	2,726,124
2019-05-14	1.35	1.38	1.35	1.38	1,998,697
2019-05-13	1.35	1.35	1.35	1.35	775,923
2019-05-10	1.38	1.38	1.35	1.35	391,853
2019-05-09	1.43	1.43	1.35	1.38	642,013
2019-05-08	1.43	1.43	1.43	1.43	1,307,707
2019-05-07	1.38	1.43	1.38	1.43	3,177,306

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