Adm Energy Share History

Adm Energy Share Price history. The following table shows end-of-day data ADME historical share prices for Adm Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	0.33	0.33	0.33	0.33	14,361
2024-05-10	0.33	0.33	0.33	0.33	40,630
2024-05-09	0.33	0.33	0.33	0.33	88,660
2024-05-08	0.33	0.33	0.33	0.33	16
2024-05-07	0.33	0.33	0.33	0.33	69,400
2024-05-06	0.33	0.33	0.33	0.33	0
2024-05-03	0.33	0.33	0.33	0.33	286
2024-05-02	0.33	0.33	0.33	0.33	0
2024-05-01	0.33	0.33	0.33	0.33	0
2024-04-30	0.33	0.33	0.33	0.33	1,392
2024-04-29	0.33	0.33	0.33	0.33	35,793
2024-04-26	0.33	0.33	0.33	0.33	0
2024-04-25	0.33	0.33	0.33	0.33	510
2024-04-24	0.33	0.33	0.33	0.33	570,408
2024-04-23	0.33	0.33	0.33	0.33	14,814
2024-04-22	0.35	0.35	0.33	0.33	141,089
2024-04-19	0.38	0.38	0.35	0.35	164,669
2024-04-18	0.38	0.38	0.38	0.38	0
2024-04-17	0.38	0.38	0.38	0.38	972,899
2024-04-16	0.38	0.38	0.38	0.38	144,596
2024-04-15	0.38	0.38	0.38	0.38	0
2024-04-12	0.38	0.38	0.38	0.38	475
2024-04-11	0.40	0.40	0.38	0.38	72,944
2024-04-10	0.38	0.40	0.38	0.40	1,029,428
2024-04-09	0.38	0.38	0.38	0.38	875,330
2024-04-08	0.40	0.48	0.38	0.38	9,044,465
2024-04-05	0.40	0.40	0.40	0.40	270,144
2024-04-04	0.38	0.38	0.38	0.38	8,338
2024-04-03	0.38	0.38	0.38	0.38	0
2024-04-02	0.40	0.40	0.38	0.38	2,550,250
2024-04-01	0.38	0.38	0.38	0.38	0
2024-03-29	0.38	0.38	0.38	0.38	0
2024-03-28	0.45	0.45	0.38	0.38	661,211
2024-03-27	0.45	0.45	0.45	0.45	0
2024-03-26	0.45	0.45	0.45	0.45	10
2024-03-25	0.45	0.45	0.45	0.45	5,029
2024-03-22	0.45	0.45	0.45	0.45	0
2024-03-21	0.45	0.45	0.45	0.45	2,785
2024-03-20	0.45	0.45	0.45	0.45	291
2024-03-19	0.45	0.45	0.45	0.45	0
2024-03-18	0.45	0.45	0.45	0.45	550,059
2024-03-15	0.45	0.45	0.45	0.45	10,781
2024-03-14	0.45	0.45	0.45	0.45	11,976
2024-03-13	0.45	0.45	0.45	0.45	8,404
2024-03-12	0.45	0.45	0.45	0.45	246,914
2024-03-11	0.45	0.45	0.45	0.45	0
2024-03-08	0.45	0.45	0.45	0.45	0
2024-03-07	0.45	0.45	0.45	0.45	0
2024-03-06	0.43	0.45	0.43	0.45	148,478
2024-03-05	0.45	0.45	0.45	0.45	3,602
2024-03-04	0.45	0.45	0.45	0.45	101,887
2024-03-01	0.45	0.45	0.45	0.45	65,813
2024-02-29	0.45	0.45	0.45	0.45	828
2024-02-28	0.45	0.45	0.45	0.45	380
2024-02-27	0.45	0.45	0.45	0.45	119
2024-02-26	0.45	0.45	0.45	0.45	1,000,239
2024-02-23	0.45	0.45	0.45	0.45	239
2024-02-22	0.45	0.45	0.45	0.45	11,095
2024-02-21	0.45	0.45	0.45	0.45	245
2024-02-20	0.45	0.45	0.45	0.45	3,465
2024-02-19	0.43	0.45	0.43	0.45	478
2024-02-16	0.43	0.43	0.43	0.43	49,759
2024-02-15	0.43	0.43	0.43	0.43	0
2024-02-14	0.43	0.43	0.43	0.43	700,119
2024-02-13	0.43	0.43	0.43	0.43	191
2024-02-12	0.43	0.43	0.43	0.43	61,745
2024-02-09	0.43	0.43	0.43	0.43	9,619,396
2024-02-08	0.43	0.43	0.43	0.43	1,072,319
2024-02-07	0.43	0.43	0.43	0.43	285,243
2024-02-06	0.40	0.43	0.40	0.43	3,462
2024-02-05	0.40	0.40	0.40	0.40	66,992
2024-02-02	0.40	0.40	0.40	0.40	31,123
2024-02-01	0.40	0.40	0.40	0.40	319
2024-01-31	0.40	0.40	0.40	0.40	243
2024-01-30	0.40	0.40	0.40	0.40	6,432
2024-01-29	0.40	0.40	0.40	0.40	4,874
2024-01-26	0.40	0.40	0.40	0.40	243
2024-01-25	0.40	0.40	0.40	0.40	3,294
2024-01-24	0.40	0.40	0.40	0.40	1,951
2024-01-23	0.40	0.40	0.40	0.40	1,905
2024-01-22	0.40	0.40	0.40	0.40	364
2024-01-19	0.40	0.40	0.40	0.40	114,461
2024-01-18	0.40	0.40	0.40	0.40	2,510,155
2024-01-17	0.40	0.40	0.40	0.40	20
2024-01-16	0.40	0.40	0.40	0.40	80,000
2024-01-15	0.40	0.40	0.40	0.40	886
2024-01-12	0.40	0.40	0.40	0.40	363,396
2024-01-11	0.40	0.40	0.40	0.40	0
2024-01-10	0.40	0.40	0.40	0.40	888,631
2024-01-09	0.38	0.40	0.38	0.40	1,984,459
2024-01-08	0.35	0.48	0.35	0.38	5,804,072
2024-01-05	0.33	0.35	0.33	0.35	2,002,021
2024-01-04	0.35	0.35	0.33	0.33	1,943,475
2024-01-03	0.35	0.35	0.35	0.35	385,409
2024-01-02	0.35	0.35	0.35	0.35	0
2024-01-01	0.35	0.35	0.35	0.35	0
2023-12-29	0.33	0.35	0.33	0.35	432,628
2023-12-28	0.33	0.33	0.33	0.33	427,941
2023-12-27	0.33	0.33	0.33	0.33	348,687
2023-12-26	0.33	0.33	0.33	0.33	0
2023-12-25	0.33	0.33	0.33	0.33	0
2023-12-22	0.33	0.33	0.33	0.33	212,843
2023-12-21	0.33	0.33	0.33	0.33	0
2023-12-20	0.33	0.33	0.33	0.33	0
2023-12-19	0.33	0.33	0.33	0.33	0
2023-12-18	0.33	0.33	0.33	0.33	330,193
2023-12-15	0.33	0.33	0.33	0.33	291,766
2023-12-14	0.40	0.40	0.33	0.33	2,331,222
2023-12-13	0.43	0.43	0.40	0.40	253,503
2023-12-12	0.43	0.43	0.43	0.43	250,000
2023-12-11	0.43	0.43	0.43	0.43	1,203,232
2023-12-08	0.43	0.43	0.43	0.43	628,000
2023-12-07	0.43	0.43	0.43	0.43	106,555
2023-12-06	0.43	0.43	0.40	0.43	2,101,274
2023-12-05	0.43	0.43	0.43	0.43	0
2023-12-04	0.45	0.45	0.43	0.43	1,423,241
2023-12-01	0.55	0.60	0.45	0.45	4,789,152
2023-11-30	0.55	0.55	0.55	0.55	1,487,708
2023-11-29	0.55	0.55	0.50	0.55	1,713,705
2023-11-28	0.50	0.50	0.50	0.50	55,467
2023-11-27	0.50	0.50	0.50	0.50	23,245
2023-11-24	0.50	0.50	0.50	0.50	0
2023-11-23	0.50	0.50	0.50	0.50	0
2023-11-22	0.50	0.50	0.50	0.50	11,580
2023-11-21	0.50	0.50	0.50	0.50	4,322
2023-11-20	0.50	0.50	0.50	0.50	0
2023-11-17	0.50	0.50	0.50	0.50	1
2023-11-16	0.50	0.50	0.50	0.50	0
2023-11-15	0.50	0.50	0.50	0.50	260
2023-11-14	0.53	0.53	0.50	0.50	1,101
2023-11-13	0.50	0.50	0.50	0.50	7,717
2023-11-10	0.50	0.50	0.50	0.50	177
2023-11-09	0.50	0.50	0.50	0.50	1,228
2023-11-08	0.50	0.50	0.50	0.50	0
2023-11-07	0.50	0.50	0.50	0.50	0
2023-11-06	0.50	0.50	0.50	0.50	110,147
2023-11-03	0.50	0.50	0.50	0.50	100,910
2023-11-02	0.50	0.50	0.50	0.50	1,419
2023-11-01	0.50	0.50	0.50	0.50	62,593
2023-10-31	0.50	0.50	0.50	0.50	120
2023-10-30	0.50	0.50	0.50	0.50	204,678
2023-10-27	0.50	0.50	0.50	0.50	61,843
2023-10-26	0.50	0.50	0.50	0.50	374
2023-10-25	0.50	0.50	0.50	0.50	12
2023-10-24	0.50	0.50	0.50	0.50	104,736
2023-10-23	0.50	0.50	0.50	0.50	1,046,589
2023-10-20	0.50	0.50	0.50	0.50	0
2023-10-19	0.50	0.50	0.50	0.50	2
2023-10-18	0.50	0.50	0.50	0.50	42,000
2023-10-17	0.50	0.50	0.50	0.50	187
2023-10-16	0.50	0.50	0.50	0.50	378,566
2023-10-13	0.50	0.50	0.50	0.50	10,000
2023-10-12	0.50	0.50	0.50	0.50	38,428
2023-10-11	0.50	0.50	0.50	0.50	19,555
2023-10-10	0.50	0.50	0.50	0.50	458,000
2023-10-09	0.50	0.50	0.45	0.50	628,467
2023-10-06	0.50	0.50	0.50	0.50	12,145
2023-10-05	0.50	0.50	0.50	0.50	0
2023-10-04	0.50	0.50	0.50	0.50	124,162
2023-10-03	0.55	0.55	0.50	0.50	600,000
2023-10-02	0.50	0.50	0.50	0.50	378,279
2023-09-29	0.50	0.50	0.50	0.50	214,484
2023-09-28	0.50	0.50	0.50	0.50	185,768
2023-09-27	0.50	0.50	0.50	0.50	21,315
2023-09-26	0.50	0.50	0.50	0.50	45,140
2023-09-25	0.50	0.50	0.50	0.50	0
2023-09-22	0.50	0.50	0.50	0.50	691,498
2023-09-21	0.50	0.50	0.50	0.50	190,774
2023-09-20	0.50	0.50	0.50	0.50	194,348
2023-09-19	0.50	0.50	0.50	0.50	50,000
2023-09-18	0.50	0.50	0.50	0.50	240
2023-09-15	0.50	0.50	0.50	0.50	29,797
2023-09-14	0.50	0.50	0.50	0.50	2,887
2023-09-13	0.50	0.50	0.50	0.50	5,983
2023-09-12	0.50	0.50	0.50	0.50	1
2023-09-11	0.50	0.50	0.50	0.50	15,626
2023-09-08	0.50	0.50	0.50	0.50	132,304
2023-09-07	0.50	0.50	0.50	0.50	760
2023-09-06	0.50	0.50	0.50	0.50	67,377
2023-09-05	0.50	0.50	0.50	0.50	2,207
2023-09-04	0.50	0.50	0.50	0.50	58,325
2023-09-01	0.50	0.50	0.50	0.50	163,000
2023-08-31	0.50	0.50	0.50	0.50	95,274
2023-08-30	0.50	0.50	0.50	0.50	8,034
2023-08-29	0.50	0.50	0.50	0.50	657,401
2023-08-28	0.50	0.50	0.50	0.50	0
2023-08-25	0.50	0.50	0.50	0.50	28
2023-08-24	0.50	0.50	0.50	0.50	12
2023-08-23	0.50	0.50	0.50	0.50	33,198
2023-08-22	0.50	0.50	0.50	0.50	16,496
2023-08-21	0.50	0.50	0.50	0.50	200,963
2023-08-18	0.50	0.50	0.50	0.50	61,384
2023-08-17	0.50	0.50	0.50	0.50	2,371
2023-08-16	0.50	0.50	0.50	0.50	0
2023-08-15	0.50	0.50	0.50	0.50	0
2023-08-14	0.50	0.50	0.50	0.50	378,523
2023-08-11	0.50	0.50	0.50	0.50	93,466
2023-08-10	0.50	0.50	0.50	0.50	210
2023-08-09	0.50	0.50	0.50	0.50	33,272
2023-08-08	0.50	0.50	0.50	0.50	81,208
2023-08-07	0.50	0.50	0.50	0.50	20,880
2023-08-04	0.50	0.50	0.50	0.50	2,199
2023-08-03	0.50	0.50	0.50	0.50	6,172
2023-08-02	0.50	0.50	0.50	0.50	92,516
2023-08-01	0.50	0.50	0.50	0.50	25,572
2023-07-31	0.50	0.50	0.50	0.50	187
2023-07-28	0.50	0.50	0.50	0.50	2,127
2023-07-27	0.50	0.50	0.50	0.50	201,199
2023-07-26	0.50	0.50	0.50	0.50	1,370
2023-07-25	0.50	0.50	0.50	0.50	83,969
2023-07-24	0.50	0.50	0.50	0.50	7,611
2023-07-21	0.50	0.50	0.50	0.50	0
2023-07-20	0.50	0.50	0.50	0.50	43,283
2023-07-19	0.50	0.50	0.50	0.50	200,000
2023-07-18	0.50	0.50	0.50	0.50	200,002
2023-07-17	0.50	0.50	0.50	0.50	52,190
2023-07-14	0.50	0.50	0.50	0.50	25,050
2023-07-13	0.50	0.50	0.50	0.50	43
2023-07-12	0.50	0.50	0.50	0.50	9,708
2023-07-11	0.50	0.50	0.50	0.50	0
2023-07-10	0.50	0.50	0.50	0.50	3,187
2023-07-07	0.50	0.50	0.50	0.50	1,500
2023-07-06	0.50	0.50	0.50	0.50	96,312
2023-07-05	0.50	0.50	0.50	0.50	500
2023-07-04	0.45	0.50	0.45	0.50	1,010,049
2023-07-03	0.45	0.45	0.45	0.45	45,720
2023-06-30	0.45	0.45	0.45	0.45	1,029,792
2023-06-29	0.45	0.45	0.45	0.45	1,070,199
2023-06-28	0.48	0.48	0.45	0.45	21,230
2023-06-27	0.53	0.53	0.48	0.48	481,209
2023-06-26	0.53	0.53	0.53	0.53	900
2023-06-23	0.65	0.65	0.53	0.53	2,706,152
2023-06-22	0.65	0.65	0.65	0.65	15,444
2023-06-21	0.65	0.65	0.65	0.65	0
2023-06-20	0.65	0.65	0.65	0.65	268,712
2023-06-19	0.65	0.65	0.65	0.65	627,367
2023-06-16	0.65	0.65	0.63	0.65	1,726,015
2023-06-15	0.68	0.66	0.66	0.66	1,732,127
2023-06-14	0.68	0.68	0.68	0.68	204,376
2023-06-13	0.68	0.68	0.68	0.68	266,813
2023-06-12	0.68	0.68	0.68	0.68	653,136
2023-06-09	0.68	0.68	0.68	0.68	68,920
2023-06-08	0.68	0.68	0.68	0.68	111,666
2023-06-07	0.68	0.68	0.68	0.68	0
2023-06-06	0.68	0.68	0.68	0.68	27,656
2023-06-05	0.68	0.68	0.68	0.68	214,352
2023-06-02	0.68	0.68	0.68	0.68	5,000
2023-06-01	0.70	0.70	0.68	0.68	657,375
2023-05-31	0.68	0.70	0.68	0.70	616,561
2023-05-30	0.68	0.68	0.68	0.68	249,771
2023-05-29	0.68	0.68	0.68	0.68	0
2023-05-26	0.68	0.68	0.68	0.68	223,171
2023-05-25	0.75	0.90	0.68	0.68	1,752,759
2023-05-24	0.73	0.73	0.73	0.73	0
2023-05-23	0.73	0.80	0.73	0.73	36,122
2023-05-22	0.73	0.73	0.73	0.73	0
2023-05-19	0.73	0.73	0.73	0.73	3,427
2023-05-18	0.75	0.75	0.73	0.73	96
2023-05-17	0.75	0.75	0.75	0.75	18,596
2023-05-16	0.80	0.80	0.75	0.75	509,608
2023-05-15	0.80	0.80	0.80	0.80	9,546
2023-05-12	0.80	0.80	0.80	0.80	79,230
2023-05-11	0.85	0.85	0.80	0.80	919,987
2023-05-10	0.85	0.85	0.85	0.85	13,219
2023-05-09	0.85	0.85	0.85	0.85	16,600
2023-05-08	0.85	0.85	0.85	0.85	0
2023-05-05	0.85	0.85	0.85	0.85	378,218
2023-05-04	0.80	0.85	0.80	0.85	1,232,007
2023-05-03	0.80	0.80	0.80	0.80	25,782
2023-05-02	0.80	0.80	0.80	0.80	13,817
2023-05-01	0.80	0.80	0.80	0.80	0
2023-04-28	0.80	0.80	0.80	0.80	18,942
2023-04-27	0.80	0.80	0.80	0.80	721
2023-04-26	0.80	0.80	0.80	0.80	188,544
2023-04-25	0.80	0.80	0.80	0.80	67,667
2023-04-24	0.80	0.80	0.80	0.80	609,987
2023-04-21	0.75	0.80	0.75	0.80	690,175
2023-04-20	0.75	0.80	0.80	0.80	399,999
2023-04-19	0.75	0.80	0.80	0.80	572,940
2023-04-18	0.75	0.75	0.75	0.75	249,417
2023-04-17	0.75	0.75	0.75	0.75	136,991
2023-04-14	0.75	0.75	0.75	0.75	52,587
2023-04-13	0.73	0.75	0.73	0.75	500,000
2023-04-12	0.73	0.75	0.75	0.75	998,859
2023-04-11	0.73	0.73	0.73	0.73	1,010
2023-04-10	0.73	0.73	0.73	0.73	0
2023-04-07	0.73	0.73	0.73	0.73	0
2023-04-06	0.70	0.73	0.70	0.73	224,171
2023-04-05	0.70	0.70	0.70	0.70	1,134
2023-04-04	0.70	0.70	0.70	0.70	3,405
2023-04-03	0.68	0.70	0.68	0.70	1,258,936
2023-03-31	0.68	0.68	0.68	0.68	2,938
2023-03-30	0.68	0.68	0.68	0.68	125,090
2023-03-29	0.68	0.68	0.68	0.68	33,214
2023-03-28	0.68	0.68	0.68	0.68	2,450
2023-03-27	0.68	0.68	0.68	0.68	107,402
2023-03-24	0.68	0.68	0.68	0.68	4,804
2023-03-23	0.68	0.68	0.68	0.68	1,851,272
2023-03-22	0.70	0.70	0.68	0.68	1
2023-03-21	0.70	0.70	0.70	0.70	0
2023-03-20	0.70	0.70	0.70	0.70	572,903
2023-03-17	0.70	0.70	0.70	0.70	92,258
2023-03-16	0.70	0.70	0.70	0.70	600,300
2023-03-15	0.70	0.70	0.70	0.70	817,247
2023-03-14	0.70	0.70	0.70	0.70	4,375
2023-03-13	0.68	0.68	0.68	0.70	63,487
2023-03-10	0.70	0.70	0.68	0.68	106,198
2023-03-09	0.70	0.70	0.70	0.70	31,862
2023-03-08	0.70	0.70	0.70	0.70	252,497
2023-03-07	0.70	0.70	0.70	0.70	106,637
2023-03-06	0.70	0.70	0.70	0.70	26,735
2023-03-03	0.70	0.70	0.70	0.70	6,164
2023-03-02	0.70	0.70	0.70	0.70	702,464
2023-03-01	0.70	0.70	0.70	0.70	357
2023-02-28	0.70	0.70	0.70	0.70	0
2023-02-27	0.70	0.70	0.70	0.70	17,555
2023-02-24	0.70	0.70	0.70	0.70	396
2023-02-23	0.70	0.70	0.70	0.70	4,140
2023-02-22	0.70	0.70	0.70	0.70	20,600
2023-02-21	0.70	0.70	0.70	0.70	3,633
2023-02-20	0.70	0.70	0.70	0.70	0
2023-02-17	0.70	0.70	0.70	0.70	1,032,019
2023-02-16	0.70	0.70	0.70	0.70	302,025
2023-02-15	0.70	0.70	0.70	0.70	32,399
2023-02-14	0.70	0.70	0.70	0.70	678,448
2023-02-13	0.70	0.70	0.70	0.70	30,570
2023-02-10	0.70	0.70	0.70	0.70	1,527
2023-02-09	0.70	0.70	0.70	0.70	1,387,335
2023-02-08	0.63	0.70	0.63	0.70	1,818,638
2023-02-07	0.63	0.63	0.63	0.63	1,001,142
2023-02-06	0.63	0.63	0.63	0.63	31,205
2023-02-03	0.63	0.63	0.63	0.63	40,247
2023-02-02	0.63	0.63	0.63	0.63	194,710
2023-02-01	0.63	0.63	0.63	0.63	1,149,455
2023-01-31	0.63	0.63	0.63	0.63	86,766
2023-01-30	0.63	0.63	0.63	0.63	29,264
2023-01-27	0.63	0.63	0.63	0.63	165,521
2023-01-26	0.63	0.65	0.63	0.63	92,520
2023-01-25	0.63	0.63	0.63	0.63	7,687
2023-01-24	0.63	0.63	0.63	0.63	789
2023-01-23	0.63	0.63	0.63	0.63	580,898
2023-01-20	0.65	0.65	0.63	0.63	209,202
2023-01-19	0.65	0.65	0.65	0.65	0
2023-01-18	0.65	0.65	0.65	0.65	280,520
2023-01-17	0.65	0.65	0.65	0.65	18,845
2023-01-16	0.65	0.65	0.65	0.65	3,648
2023-01-13	0.63	0.65	0.63	0.65	632,615
2023-01-12	0.63	0.63	0.63	0.63	671
2023-01-11	0.63	0.63	0.63	0.63	122,178
2023-01-10	0.63	0.63	0.63	0.63	72,968
2023-01-09	0.63	0.63	0.63	0.63	1,563,270
2023-01-06	0.63	0.63	0.63	0.63	10,000
2023-01-05	0.63	0.63	0.63	0.63	226,276
2023-01-04	0.63	0.63	0.63	0.63	14,244
2023-01-03	0.63	0.63	0.63	0.63	496,560
2023-01-02	0.63	0.63	0.63	0.63	0
2022-12-30	0.63	0.63	0.63	0.63	0
2022-12-29	0.65	0.65	0.63	0.63	150,000
2022-12-28	0.68	0.68	0.65	0.65	16,953
2022-12-27	0.65	0.65	0.65	0.65	0
2022-12-26	0.65	0.65	0.65	0.65	0
2022-12-23	0.65	0.65	0.65	0.65	0
2022-12-22	0.65	0.65	0.65	0.65	1,351,965
2022-12-21	0.65	0.65	0.65	0.65	0
2022-12-20	0.65	0.65	0.65	0.65	56,881
2022-12-19	0.65	0.65	0.65	0.65	274,075
2022-12-16	0.65	0.65	0.65	0.65	668,223
2022-12-15	0.65	0.65	0.65	0.65	208
2022-12-14	0.65	0.65	0.65	0.65	752,389
2022-12-13	0.65	0.65	0.65	0.65	671
2022-12-12	0.65	0.65	0.65	0.65	1,086
2022-12-09	0.65	0.65	0.65	0.65	1,556
2022-12-08	0.65	0.65	0.65	0.65	851
2022-12-07	0.65	0.65	0.65	0.65	172,383
2022-12-06	0.65	0.65	0.65	0.65	0
2022-12-05	0.65	0.65	0.65	0.65	80,431
2022-12-02	0.65	0.65	0.65	0.65	360,173
2022-12-01	0.65	0.65	0.65	0.65	221,745
2022-11-30	0.65	0.65	0.65	0.65	0
2022-11-29	0.70	0.70	0.65	0.65	2,016,263
2022-11-28	0.70	0.70	0.70	0.70	6,011,969
2022-11-25	0.70	0.70	0.70	0.70	501,557
2022-11-24	0.70	0.70	0.70	0.70	398,686
2022-11-23	0.70	0.70	0.70	0.70	15,331
2022-11-22	0.70	0.70	0.70	0.70	592
2022-11-21	0.70	0.70	0.70	0.70	15,400
2022-11-18	0.70	0.70	0.70	0.70	10,913
2022-11-17	0.70	0.70	0.70	0.70	122,989
2022-11-16	0.70	0.70	0.70	0.70	210,357
2022-11-15	0.70	0.70	0.70	0.70	74
2022-11-14	0.70	0.70	0.70	0.70	93,043
2022-11-11	0.65	0.70	0.65	0.70	169,334
2022-11-10	0.65	0.70	0.65	0.70	1,604,199
2022-11-09	0.65	0.65	0.65	0.65	4,239,378
2022-11-08	0.65	0.65	0.60	0.65	6,699,352
2022-11-07	0.65	0.78	0.58	0.65	9,865,237
2022-11-04	0.50	0.65	0.43	0.65	7,261,120
2022-11-03	0.50	0.50	0.50	0.50	619,930
2022-11-02	0.55	0.55	0.43	0.50	1,877,771
2022-11-01	0.58	0.58	0.55	0.55	654,039
2022-10-31	0.60	0.60	0.58	0.58	1,239,160
2022-10-28	0.55	0.60	0.55	0.60	730,890
2022-10-27	0.55	0.55	0.55	0.55	11
2022-10-26	0.55	0.55	0.55	0.55	448,154
2022-10-25	0.60	0.60	0.55	0.55	122,330
2022-10-24	0.60	0.60	0.60	0.60	296,950
2022-10-21	0.60	0.60	0.60	0.60	66,116
2022-10-20	0.50	0.60	0.50	0.60	2,645,131
2022-10-19	0.58	0.58	0.48	0.50	2,145,644
2022-10-18	0.63	0.65	0.58	0.58	4,500,714
2022-10-17	0.75	0.83	0.63	0.63	5,121,220
2022-10-14	0.60	0.60	0.55	0.55	983,550
2022-10-13	0.45	0.63	0.45	0.60	2,869,002
2022-10-12	0.50	0.50	0.45	0.45	553,496
2022-10-11	0.50	0.50	0.50	0.50	0
2022-10-10	0.50	0.50	0.45	0.50	13,236
2022-10-07	0.50	0.50	0.50	0.50	46,703
2022-10-06	0.50	0.50	0.50	0.50	10,881
2022-10-05	0.55	0.55	0.50	0.50	783,979
2022-10-04	0.55	0.55	0.50	0.55	3,196
2022-10-03	0.55	0.55	0.55	0.55	233,615
2022-09-30	0.65	0.65	0.55	0.55	450,161
2022-09-29	0.73	0.73	0.65	0.65	441,747
2022-09-28	0.75	0.75	0.73	0.73	666,086
2022-09-27	0.75	0.75	0.75	0.75	90,710
2022-09-26	0.75	0.75	0.75	0.75	168,194
2022-09-23	0.75	0.75	0.75	0.75	0
2022-09-22	0.75	0.75	0.75	0.75	481,533
2022-09-21	0.75	0.75	0.75	0.75	149,921
2022-09-20	0.75	0.75	0.75	0.75	38,643
2022-09-19	0.75	0.75	0.75	0.75	0
2022-09-16	0.75	0.75	0.75	0.75	1,376
2022-09-15	0.75	0.75	0.75	0.75	66,111
2022-09-14	0.75	0.75	0.75	0.75	0
2022-09-13	0.75	0.75	0.75	0.75	18,755
2022-09-12	0.75	0.75	0.75	0.75	419,372
2022-09-09	0.75	0.75	0.75	0.75	6,507
2022-09-08	0.75	0.75	0.75	0.75	96,087
2022-09-07	0.75	0.75	0.75	0.75	431,885
2022-09-06	0.73	0.75	0.73	0.75	822,045
2022-09-05	0.85	0.85	0.73	0.73	1,516,644
2022-09-02	0.85	0.85	0.85	0.85	28,126
2022-09-01	0.85	0.85	0.85	0.85	242,336
2022-08-31	0.85	0.85	0.85	0.85	35,271
2022-08-30	0.85	0.85	0.85	0.85	144,992
2022-08-29	0.85	0.85	0.85	0.85	0
2022-08-26	0.85	0.85	0.85	0.85	102,766
2022-08-25	0.85	0.85	0.80	0.85	31,836
2022-08-24	0.85	0.85	0.85	0.85	34,102
2022-08-23	0.85	0.85	0.85	0.85	46,658
2022-08-22	0.85	0.85	0.85	0.85	223,376
2022-08-19	0.85	0.85	0.85	0.85	4,400
2022-08-18	0.85	0.85	0.85	0.85	572
2022-08-17	0.85	0.85	0.85	0.85	25,000
2022-08-16	0.85	0.85	0.85	0.85	673,999
2022-08-15	0.85	0.85	0.85	0.85	51,260
2022-08-12	0.80	0.85	0.80	0.85	367,896
2022-08-11	0.80	0.80	0.80	0.80	186,874
2022-08-10	0.85	0.85	0.80	0.80	0
2022-08-09	0.85	0.85	0.85	0.85	364,124
2022-08-08	0.85	0.85	0.85	0.85	50,165
2022-08-05	0.85	0.85	0.80	0.85	928,661
2022-08-04	0.85	0.85	0.85	0.85	0
2022-08-03	0.80	0.85	0.80	0.85	846,945
2022-08-02	0.80	0.80	0.80	0.80	5,002,912
2022-08-01	0.85	0.85	0.70	0.80	1,065,499
2022-07-29	0.85	0.85	0.80	0.85	105,236
2022-07-28	0.95	0.95	0.85	0.85	1,698,483
2022-07-27	0.88	0.95	0.88	0.95	996,153
2022-07-26	0.88	0.88	0.88	0.88	115,592
2022-07-25	0.85	0.90	0.85	0.88	344,165
2022-07-22	0.85	0.85	0.85	0.85	134,179
2022-07-21	0.85	0.85	0.85	0.85	969,828
2022-07-20	0.83	1.03	0.83	0.85	4,033,940
2022-07-19	0.83	0.83	0.83	0.83	69,873
2022-07-18	0.85	0.85	0.83	0.83	44,122
2022-07-15	0.88	0.88	0.85	0.85	369,501
2022-07-14	1.00	1.00	0.88	0.88	1,722,305
2022-07-13	0.70	1.38	0.70	1.00	18,821,416
2022-07-12	0.70	0.70	0.70	0.70	0
2022-07-11	0.70	0.70	0.70	0.70	3,129
2022-07-08	0.70	0.70	0.70	0.70	0
2022-07-07	0.70	0.70	0.70	0.70	0
2022-07-06	0.70	0.70	0.70	0.70	0
2022-07-05	0.70	0.70	0.70	0.70	12,500
2022-07-04	0.70	0.70	0.60	0.70	0
2022-07-01	0.70	0.70	0.60	0.70	100,023
2022-06-30	0.68	0.80	0.68	0.70	1,090,073
2022-06-29	0.68	0.68	0.68	0.68	0
2022-06-28	0.68	0.68	0.68	0.68	6,839
2022-06-27	0.68	0.68	0.68	0.68	112,799
2022-06-24	0.68	0.68	0.68	0.68	61,087
2022-06-23	0.78	0.78	0.60	0.68	1,006,833
2022-06-22	0.75	0.75	0.75	0.75	0
2022-06-21	0.78	0.78	0.70	0.75	2,678,003
2022-06-20	0.78	0.78	0.78	0.78	213,712
2022-06-17	0.78	0.78	0.78	0.78	0
2022-06-16	0.78	0.78	0.78	0.78	4,637
2022-06-15	0.78	0.78	0.78	0.78	3,276
2022-06-14	0.78	0.78	0.78	0.78	178,508
2022-06-13	0.78	0.78	0.78	0.78	137,767
2022-06-10	0.78	0.78	0.78	0.78	0
2022-06-09	0.78	0.78	0.78	0.78	274,921
2022-06-08	0.78	0.78	0.78	0.78	106,250
2022-06-07	0.78	0.78	0.78	0.78	0
2022-06-06	0.78	0.78	0.78	0.78	143,066
2022-06-03	0.78	0.78	0.78	0.78	0
2022-06-02	0.78	0.78	0.78	0.78	0
2022-06-01	0.78	0.78	0.78	0.78	2,211,812
2022-05-31	0.78	0.78	0.78	0.78	1,004,275
2022-05-30	0.78	0.78	0.78	0.78	78,375
2022-05-27	0.78	0.78	0.78	0.78	34,000
2022-05-26	0.78	0.78	0.78	0.78	62,124
2022-05-25	0.78	0.78	0.78	0.78	23,859
2022-05-24	0.78	0.78	0.78	0.78	5,450
2022-05-23	0.78	0.78	0.78	0.78	299,637
2022-05-20	0.78	0.78	0.78	0.78	129,844
2022-05-19	0.78	0.78	0.78	0.78	130,169
2022-05-18	0.78	0.78	0.78	0.78	27,891
2022-05-17	0.78	0.78	0.78	0.78	14,578
2022-05-16	0.78	0.78	0.78	0.78	33,977
2022-05-13	0.78	0.78	0.78	0.78	59,700
2022-05-12	0.78	0.78	0.78	0.78	103,168
2022-05-11	0.83	0.83	0.78	0.78	231,143
2022-05-10	0.95	0.95	0.83	0.83	504,504
2022-05-09	0.95	0.95	0.95	0.95	1,533,617
2022-05-06	0.75	0.95	0.73	0.95	3,767,196
2022-05-05	0.73	0.75	0.73	0.75	1,571,775
2022-05-04	0.73	0.73	0.73	0.73	512,675
2022-05-03	0.73	0.73	0.73	0.73	498,352
2022-05-02	0.73	0.73	0.73	0.73	0
2022-04-29	0.68	0.73	0.68	0.73	1,053,338
2022-04-28	0.68	0.68	0.68	0.68	76,000
2022-04-27	0.68	0.68	0.68	0.68	147,408
2022-04-26	0.68	0.68	0.68	0.68	64,643
2022-04-25	0.68	0.68	0.68	0.68	294,568
2022-04-22	0.68	0.68	0.68	0.68	95,453
2022-04-21	0.68	0.68	0.68	0.68	324,076
2022-04-20	0.70	0.70	0.68	0.68	1,085,529
2022-04-19	0.70	0.70	0.65	0.70	69,548
2022-04-18	0.70	0.70	0.70	0.70	0
2022-04-15	0.70	0.70	0.70	0.70	0
2022-04-14	0.70	0.70	0.70	0.70	55,552
2022-04-13	0.70	0.70	0.70	0.70	568,516
2022-04-12	0.70	0.70	0.65	0.70	407,947
2022-04-11	0.70	0.70	0.70	0.70	147,397
2022-04-08	0.70	0.70	0.70	0.70	689,520
2022-04-07	0.70	0.70	0.70	0.70	2
2022-04-06	0.70	0.70	0.70	0.70	295,777
2022-04-05	0.70	0.70	0.70	0.70	881,861
2022-04-04	0.68	0.70	0.65	0.70	1,119,368
2022-04-01	0.68	0.68	0.68	0.68	732,072
2022-03-31	0.68	0.68	0.68	0.68	445,030
2022-03-30	0.68	0.70	0.68	0.68	777,111
2022-03-29	0.75	0.75	0.68	0.68	1,301,687
2022-03-28	0.75	0.75	0.75	0.75	359,509
2022-03-25	0.73	0.75	0.73	0.75	471,546
2022-03-24	0.63	0.73	0.60	0.73	1,062,107
2022-03-23	0.63	0.63	0.63	0.63	537,488
2022-03-22	0.68	0.68	0.63	0.63	3,249,847
2022-03-21	0.68	0.68	0.60	0.68	910,109
2022-03-18	0.68	0.68	0.68	0.68	556,628
2022-03-17	0.68	0.68	0.68	0.68	214,650
2022-03-16	0.70	0.70	0.68	0.68	312,612
2022-03-15	0.68	0.70	0.68	0.70	631,947
2022-03-14	0.70	0.70	0.70	0.70	118,268
2022-03-11	0.70	0.70	0.70	0.70	1,999
2022-03-10	0.70	0.70	0.70	0.70	142,223
2022-03-09	0.70	0.70	0.70	0.70	59,773
2022-03-08	0.70	0.70	0.65	0.70	300,004
2022-03-07	0.70	0.70	0.70	0.70	453,758
2022-03-04	0.70	0.70	0.70	0.70	44,386
2022-03-03	0.75	0.75	0.70	0.70	875,472
2022-03-02	0.75	0.75	0.73	0.75	1,400,874
2022-03-01	0.73	0.73	0.73	0.73	381,125
2022-02-28	0.78	0.78	0.73	0.73	1,247,709
2022-02-25	0.83	0.83	0.78	0.78	1,188,224
2022-02-24	0.83	0.83	0.83	0.83	168,085
2022-02-23	0.85	0.85	0.83	0.83	463,000
2022-02-22	0.85	0.85	0.85	0.85	301,395
2022-02-21	0.88	0.88	0.85	0.85	214,289
2022-02-18	0.88	0.88	0.80	0.88	467,792
2022-02-17	0.85	0.90	0.85	0.88	659,028
2022-02-16	0.78	0.85	0.78	0.85	544,851
2022-02-15	0.80	0.80	0.78	0.78	557,923
2022-02-14	0.83	0.83	0.80	0.80	281,840
2022-02-11	0.90	0.90	0.83	0.83	999,934
2022-02-10	0.90	0.90	0.90	0.90	34,968
2022-02-09	0.95	0.95	0.90	0.90	312,660
2022-02-08	0.95	0.95	0.95	0.95	304,967
2022-02-07	0.95	0.95	0.95	0.95	500
2022-02-04	0.95	0.95	0.95	0.95	44,405
2022-02-03	0.95	0.95	0.95	0.95	20,091
2022-02-02	0.95	0.95	0.95	0.95	95,309
2022-02-01	0.95	0.95	0.95	0.95	8,353
2022-01-31	0.95	0.95	0.95	0.95	212,181
2022-01-28	1.03	1.03	0.95	0.95	72,700
2022-01-27	0.93	1.05	0.93	1.03	1,960,772
2022-01-26	0.93	0.93	0.93	0.93	2,905
2022-01-25	0.93	0.93	0.93	0.93	705,318
2022-01-24	1.00	1.00	0.93	0.93	531,650
2022-01-21	1.03	1.03	1.00	1.00	4,351,753
2022-01-20	0.93	0.93	0.93	0.93	62,084
2022-01-19	0.85	0.93	0.85	0.93	2,578,802
2022-01-18	0.85	0.85	0.85	0.85	232,852
2022-01-17	0.93	0.93	0.85	0.85	1,045,761
2022-01-14	1.05	1.08	0.95	0.95	1,387,050
2022-01-13	0.80	1.05	0.80	1.05	2,389,450
2022-01-12	0.78	0.80	0.70	0.80	2,527,283
2022-01-11	0.78	0.78	0.78	0.78	575,781
2022-01-10	0.78	0.78	0.78	0.78	43,371
2022-01-07	0.78	0.78	0.78	0.78	304,591
2022-01-06	0.78	0.78	0.78	0.78	325,000
2022-01-05	0.78	0.78	0.78	0.78	2,431,461
2022-01-04	0.78	0.78	0.78	0.78	227,995
2022-01-03	0.78	0.78	0.78	0.78	0
2021-12-31	0.78	0.78	0.78	0.78	35,669
2021-12-30	0.78	0.78	0.78	0.78	102,255
2021-12-29	0.78	0.78	0.78	0.78	179,629
2021-12-28	0.78	0.78	0.78	0.78	0
2021-12-27	0.78	0.78	0.78	0.78	0
2021-12-24	0.78	0.78	0.78	0.78	354,969
2021-12-23	0.80	0.80	0.78	0.78	465,331
2021-12-22	0.83	0.83	0.75	0.80	96,590
2021-12-21	0.83	0.83	0.80	0.80	313,946
2021-12-20	0.85	0.85	0.80	0.83	1,040,488
2021-12-17	0.85	0.85	0.85	0.85	2,007,171
2021-12-16	0.85	0.85	0.80	0.85	5,013,326
2021-12-15	0.90	0.90	0.85	0.85	1,031,376
2021-12-14	1.10	1.10	0.90	0.90	805,242
2021-12-13	1.30	1.30	1.10	1.10	2,007,131
2021-12-10	1.30	1.30	1.30	1.30	334,191
2021-12-09	1.40	1.40	1.30	1.30	836,208
2021-12-08	1.08	1.40	1.35	1.40	4,245,203
2021-12-07	1.00	1.08	1.00	1.08	1,954,298
2021-12-06	1.00	1.00	1.00	1.00	412,763
2021-12-03	0.98	1.00	0.98	1.00	2,068,438
2021-12-02	0.98	0.98	0.98	0.98	158,000
2021-12-01	0.95	0.98	0.95	0.98	878,322
2021-11-30	0.95	0.98	0.95	0.98	48,383
2021-11-29	0.95	0.95	0.70	0.95	9,311,521
2021-11-26	1.18	1.18	0.95	0.95	2,365,335
2021-11-25	1.23	1.23	1.23	1.23	685,458
2021-11-24	1.55	1.55	1.13	1.23	4,988,244
2021-11-23	1.55	1.55	1.55	1.55	266,418
2021-11-22	1.55	1.55	1.55	1.55	32,650
2021-11-19	1.55	1.55	1.55	1.55	2,917,407
2021-11-18	1.55	1.55	1.55	1.55	970,167
2021-11-17	1.55	1.55	1.55	1.55	266,997
2021-11-16	1.55	1.55	1.55	1.55	653,620
2021-11-15	1.70	1.70	1.55	1.55	1,111,191
2021-11-12	1.85	1.85	1.85	1.85	591,147
2021-11-11	1.85	1.85	1.85	1.85	497,633
2021-11-10	1.85	1.85	1.85	1.85	392,583
2021-11-09	1.85	1.85	1.85	1.85	52,726
2021-11-08	1.85	1.85	1.85	1.85	266,709
2021-11-05	1.85	1.85	1.80	1.85	524,008
2021-11-04	1.85	1.85	1.85	1.85	35,043
2021-11-03	1.75	1.85	1.75	1.85	711,278
2021-11-02	1.75	1.75	1.75	1.75	72,727
2021-11-01	1.75	1.85	1.75	1.75	657,975
2021-10-29	1.75	1.75	1.75	1.75	766,031
2021-10-28	1.75	1.75	1.75	1.75	130,617
2021-10-27	1.90	1.90	1.75	1.75	308,865
2021-10-26	1.90	1.90	1.90	1.90	53,084
2021-10-25	1.95	1.95	1.90	1.90	357,705
2021-10-22	1.95	1.95	1.95	1.95	102,687
2021-10-21	1.95	2.00	1.95	1.95	602,776
2021-10-20	1.95	1.95	1.90	1.95	355,398
2021-10-19	1.95	1.95	1.95	1.95	1,178,064
2021-10-18	1.95	1.95	1.80	1.95	76,300
2021-10-15	2.00	2.00	1.90	2.00	302,113
2021-10-14	2.00	2.00	2.00	2.00	82,179
2021-10-13	2.00	2.00	2.00	2.00	44,494
2021-10-12	2.00	2.00	2.00	2.00	187,068
2021-10-11	2.05	2.05	2.00	2.00	78,675
2021-10-08	2.05	2.05	2.05	2.05	275,270
2021-10-07	2.05	2.05	2.05	2.05	9,639
2021-10-06	2.15	2.20	2.00	2.05	409,525
2021-10-05	2.15	2.15	2.15	2.15	0
2021-10-04	2.15	2.15	2.15	2.15	49,176
2021-10-01	2.35	2.35	2.15	2.15	135,321
2021-09-30	2.35	2.35	2.35	2.35	278,182
2021-09-29	2.35	2.35	2.30	2.35	5,687
2021-09-28	2.35	2.35	2.35	2.35	282,494
2021-09-27	2.35	2.35	2.30	2.35	117,593
2021-09-24	2.45	2.45	2.35	2.35	660,837
2021-09-23	2.45	2.45	2.45	2.45	98,278
2021-09-22	2.45	2.45	2.45	2.45	131,893
2021-09-21	2.45	2.45	2.45	2.45	30,283
2021-09-20	2.45	2.45	2.45	2.45	81,677
2021-09-17	2.40	2.45	2.40	2.45	344,842
2021-09-16	2.35	2.40	2.35	2.40	315,679
2021-09-15	2.35	2.35	2.35	2.35	238,242
2021-09-14	2.35	2.35	2.30	2.35	13,149
2021-09-13	2.35	2.35	2.30	2.35	247,638
2021-09-10	2.35	2.35	2.35	2.35	35,001
2021-09-09	2.35	2.35	2.35	2.35	262,432
2021-09-08	2.50	2.50	2.35	2.35	2,856,943
2021-09-07	2.45	2.45	2.45	2.45	30,000
2021-09-06	2.45	2.45	2.45	2.45	327,023
2021-09-03	2.55	2.55	2.45	2.45	316,528
2021-09-02	2.55	2.55	2.55	2.55	27,263
2021-09-01	2.55	2.55	2.55	2.55	191,455
2021-08-31	2.55	2.55	2.55	2.55	255,903
2021-08-30	2.55	2.55	2.55	2.55	0
2021-08-27	2.55	2.55	2.55	2.55	818
2021-08-26	2.55	2.55	2.55	2.55	26,158
2021-08-25	2.60	2.60	2.55	2.55	400,436
2021-08-24	2.58	2.60	2.58	2.60	842,279
2021-08-23	2.63	2.63	2.58	2.58	46,361
2021-08-20	2.63	2.63	2.63	2.63	62,590
2021-08-19	2.63	2.63	2.63	2.63	19,251
2021-08-18	2.63	2.63	2.63	2.63	242,785
2021-08-17	2.85	2.85	2.58	2.63	2,015,211
2021-08-16	2.85	2.85	2.85	2.85	617,437
2021-08-13	2.83	2.83	2.83	2.83	8,524
2021-08-12	2.83	2.83	2.83	2.83	143,609
2021-08-11	2.80	2.83	2.80	2.83	529,403
2021-08-10	2.80	2.92	2.92	2.80	91,827
2021-08-09	2.65	2.75	2.65	2.75	717,817
2021-08-06	2.65	2.65	2.65	2.65	4,217
2021-08-05	2.65	2.65	2.65	2.65	2,454
2021-08-04	2.75	2.75	2.65	2.65	1,278,323
2021-08-03	2.70	2.75	2.70	2.75	302,203
2021-08-02	2.60	2.70	2.60	2.70	754,942
2021-07-30	2.60	2.60	2.60	2.60	137,472
2021-07-29	2.50	2.75	2.50	2.60	1,358,895
2021-07-28	2.50	2.50	2.50	2.50	168,984
2021-07-27	2.55	2.55	2.50	2.50	529,662
2021-07-26	2.55	2.55	2.50	2.55	40,602
2021-07-23	2.55	2.55	2.55	2.55	639,886
2021-07-22	2.95	2.95	2.40	2.55	5,167,752
2021-07-21	2.95	2.95	2.95	2.95	134,614
2021-07-20	3.05	3.10	2.95	2.95	395,479
2021-07-19	3.15	3.15	3.10	3.10	153,903
2021-07-16	3.15	3.15	3.15	3.15	52,995
2021-07-15	3.15	3.15	3.15	3.15	1,057
2021-07-14	3.20	3.20	3.15	3.15	182,498
2021-07-13	3.20	3.20	3.20	3.20	92,354
2021-07-12	3.15	3.20	3.10	3.20	1,360,760
2021-07-09	3.15	3.15	3.15	3.15	130,587
2021-07-08	3.05	3.15	3.05	3.15	634,101
2021-07-07	3.05	3.05	3.05	3.05	15,081
2021-07-06	3.05	3.05	3.05	3.05	60,280
2021-07-05	3.05	3.05	3.05	3.05	388,176
2021-07-02	3.05	3.05	3.05	3.05	306,111
2021-07-01	3.23	3.23	3.05	3.05	626,564
2021-06-30	3.25	3.25	3.23	3.23	225,765
2021-06-29	3.25	3.25	3.25	3.25	2,850,116
2021-06-28	3.55	3.55	3.25	3.25	3,785,773
2021-06-25	3.55	3.55	3.55	3.55	93,614
2021-06-24	3.55	3.55	3.55	3.55	15,086
2021-06-23	3.65	3.65	3.55	3.55	474,268
2021-06-22	4.00	4.00	3.65	3.65	2,151,090
2021-06-21	4.00	4.00	3.90	3.90	291,825
2021-06-18	3.88	3.90	3.90	4.00	3,093,466
2021-06-17	3.88	3.88	3.88	3.88	230,735
2021-06-16	3.90	3.90	3.88	3.88	1,514,574
2021-06-15	3.95	3.95	3.90	3.90	195,040
2021-06-14	4.05	4.05	3.95	3.95	509,824
2021-06-11	4.05	4.05	4.05	4.05	136,615
2021-06-10	3.90	4.05	3.90	4.05	4,246,918
2021-06-09	3.90	3.90	3.90	3.90	52,457
2021-06-08	3.85	3.90	3.85	3.90	1,614,767
2021-06-07	3.70	3.90	3.70	3.85	1,649,645
2021-06-04	3.70	3.70	3.70	3.70	521,018
2021-06-03	3.75	3.70	3.70	3.70	1,099,537
2021-06-02	3.75	3.75	3.75	3.75	506,369
2021-06-01	3.65	3.75	3.65	3.75	3,282,809
2021-05-28	3.45	3.65	3.45	3.65	747,899
2021-05-27	3.45	3.45	3.45	3.45	268,606
2021-05-26	3.45	3.45	3.45	3.45	726,137
2021-05-25	3.50	3.60	3.45	3.45	850,484
2021-05-24	3.40	3.40	3.40	3.40	17,055
2021-05-21	3.40	3.40	3.40	3.40	790,170
2021-05-20	3.40	3.40	3.40	3.40	666,219
2021-05-19	3.40	3.40	3.10	3.30	3,041,393
2021-05-18	3.90	3.90	3.40	3.40	2,398,169
2021-05-17	3.60	3.90	3.50	3.90	1,698,607
2021-05-14	3.65	3.65	3.60	3.60	495,793
2021-05-13	3.88	3.88	3.65	3.65	576,471
2021-05-12	3.88	3.88	3.88	3.88	293,539
2021-05-11	3.90	3.90	3.83	3.88	651,625
2021-05-10	3.85	4.00	3.85	3.90	1,576,396
2021-05-07	3.70	3.85	3.70	3.85	1,534,525
2021-05-06	3.65	3.75	3.50	3.70	2,032,444
2021-05-05	3.50	3.80	3.50	3.70	5,266,662
2021-05-04	3.35	3.55	3.35	3.50	5,137,454
2021-04-30	3.45	3.45	3.35	3.35	8,519,366
2021-04-29	3.50	3.61	3.45	3.45	876,849
2021-04-28	3.45	3.70	3.45	3.50	3,072,104
2021-04-27	3.45	3.45	3.45	3.45	387,887
2021-04-26	3.45	3.45	3.45	3.45	126,670
2021-04-23	3.43	3.53	3.43	3.45	1,010,327
2021-04-22	3.45	3.45	3.43	3.43	436,201
2021-04-21	3.50	3.50	3.45	3.45	473,479
2021-04-20	3.45	3.45	3.43	3.43	58,435
2021-04-19	3.45	3.45	3.45	3.45	30,841
2021-04-16	3.45	3.45	3.45	3.45	394,714
2021-04-15	3.45	3.60	3.45	3.45	3,020,809
2021-04-14	3.45	3.45	3.45	3.45	611,215
2021-04-13	3.65	3.65	3.45	3.45	881,213
2021-04-12	3.70	3.70	3.60	3.65	2,108,245
2021-04-09	3.75	3.75	3.65	3.65	2,642,866
2021-04-08	3.90	3.90	3.75	3.75	1,625,271
2021-04-07	3.85	3.90	3.85	3.90	757,454
2021-04-06	3.75	3.85	3.75	3.85	2,515,502
2021-04-01	3.88	3.88	3.75	3.75	7,137,438
2021-03-31	3.95	3.95	3.88	3.88	1,021,220
2021-03-30	3.93	3.95	3.93	3.95	2,476,801
2021-03-29	3.90	3.93	3.80	3.93	1,522,911
2021-03-26	3.75	3.83	3.70	3.83	1,047,183
2021-03-25	4.15	4.15	3.75	3.75	5,838,691
2021-03-24	4.30	4.30	4.15	4.15	1,376,241
2021-03-23	4.30	4.60	4.40	4.40	4,001,419
2021-03-22	4.05	4.25	4.05	4.25	770,924
2021-03-19	3.88	4.05	3.80	4.05	824,420
2021-03-18	4.10	4.10	3.88	3.88	936,160
2021-03-17	4.10	4.10	4.00	4.10	350,348
2021-03-16	4.10	4.10	4.10	4.10	483,229
2021-03-15	4.15	4.15	4.10	4.10	303,168
2021-03-12	4.10	4.15	4.10	4.15	940,731
2021-03-11	4.10	4.10	4.10	4.10	515,523
2021-03-10	4.10	4.10	4.10	4.10	329,992
2021-03-09	4.15	4.15	4.10	4.10	590,690
2021-03-08	4.05	4.15	4.05	4.15	1,414,999
2021-03-05	4.10	4.10	4.05	4.05	962,570
2021-03-04	4.10	4.10	4.10	4.10	814,003
2021-03-03	4.15	4.15	4.00	4.10	229,195
2021-03-02	4.25	4.25	4.15	4.15	225,936
2021-03-01	4.25	4.25	4.00	4.25	300,206
2021-02-26	4.40	4.40	4.25	4.25	502,554
2021-02-25	4.40	4.40	4.30	4.40	258,533
2021-02-24	4.40	4.45	4.40	4.40	748,094
2021-02-23	4.50	4.65	4.40	4.40	1,648,921
2021-02-22	4.45	4.55	4.30	4.50	2,764,086
2021-02-19	4.10	4.45	4.10	4.45	1,810,746
2021-02-18	3.85	4.70	3.85	4.25	8,637,129
2021-02-17	4.35	4.35	3.85	3.85	1,463,067
2021-02-16	4.50	4.60	4.35	4.35	667,412
2021-02-15	4.50	4.50	4.50	4.50	319,696
2021-02-12	4.25	4.50	4.25	4.50	1,950,707
2021-02-11	4.80	4.60	4.25	4.25	6,194,957
2021-02-10	4.85	4.85	4.70	4.80	2,559,220
2021-02-09	5.10	5.10	4.85	4.85	2,932,758
2021-02-08	5.20	5.25	5.10	5.10	1,940,641
2021-02-05	5.10	5.35	5.05	5.20	1,713,779
2021-02-04	5.10	5.10	5.10	5.10	296,741
2021-02-03	5.10	5.10	5.10	5.10	337,216
2021-02-02	5.10	5.10	5.10	5.10	683,750
2021-02-01	5.20	5.20	5.10	5.10	961,989
2021-01-29	5.10	5.25	5.10	5.20	891,267
2021-01-28	5.20	5.20	5.10	5.10	695,414
2021-01-27	5.35	5.35	5.10	5.25	1,401,326
2021-01-26	5.40	5.40	5.30	5.35	5,504
2021-01-25	5.35	5.40	5.35	5.40	541,802
2021-01-22	5.30	5.40	5.30	5.35	670,992
2021-01-21	5.55	5.55	5.25	5.30	1,318,015
2021-01-20	5.65	5.72	5.55	5.55	829,525
2021-01-19	5.85	5.72	5.30	5.60	3,946,176
2021-01-18	6.00	6.00	5.60	5.85	2,378,363
2021-01-15	5.90	6.20	5.90	5.95	2,706,134
2021-01-14	5.60	6.00	5.40	5.90	3,194,278
2021-01-13	5.50	5.65	5.30	5.60	1,889,642
2021-01-12	5.60	5.60	5.35	5.50	545,892
2021-01-11	5.15	5.65	5.36	5.60	2,336,341
2021-01-08	5.15	5.15	5.15	5.15	943,299
2021-01-07	5.10	5.50	5.10	5.15	2,248,277
2021-01-06	5.10	5.10	5.10	5.10	1,489,332
2021-01-05	5.35	5.35	5.10	5.10	386,668
2021-01-04	5.35	5.40	5.35	5.35	949,944
2020-12-31	5.25	5.45	5.25	5.35	454,661
2020-12-30	5.00	5.25	4.75	5.25	1,464,942
2020-12-29	5.15	5.15	5.00	5.00	418,434
2020-12-24	5.15	5.15	5.15	5.15	263,274
2020-12-23	4.95	5.25	4.85	5.15	3,162,828
2020-12-22	4.85	4.95	4.65	4.95	687,277
2020-12-21	5.05	5.05	4.85	4.85	1,073,629
2020-12-18	4.80	5.05	4.65	5.05	1,719,819
2020-12-17	4.90	4.90	4.80	4.80	210,327
2020-12-16	5.10	5.10	4.90	4.90	448,555
2020-12-15	5.10	5.10	5.10	5.10	697,911
2020-12-14	5.10	5.10	5.10	5.10	68,063
2020-12-11	4.90	5.15	4.90	5.10	1,104,852
2020-12-10	5.05	5.10	4.90	4.90	1,615,162
2020-12-09	4.85	5.10	4.85	5.05	1,885,781
2020-12-08	4.90	4.90	4.85	4.85	660,144
2020-12-07	5.00	5.00	4.90	4.90	467,318
2020-12-04	5.00	5.00	5.00	5.00	410,062
2020-12-03	4.90	5.00	4.90	5.00	2,151,010
2020-12-02	5.10	5.10	4.90	4.90	543,804
2020-12-01	5.10	5.10	5.10	5.10	212,982
2020-11-30	5.20	5.20	5.10	5.10	329,355
2020-11-27	5.20	5.20	5.20	5.20	28,742
2020-11-26	5.40	5.40	5.20	5.20	578,760
2020-11-25	5.80	5.85	5.10	5.40	3,835,886
2020-11-24	5.85	5.90	5.50	5.80	2,358,993
2020-11-23	5.30	5.85	5.30	5.85	703,533
2020-11-20	5.30	5.30	5.30	5.30	416,533
2020-11-19	5.30	5.30	5.30	5.30	432,745
2020-11-18	4.90	5.30	4.90	5.30	1,985,385
2020-11-17	5.15	5.15	4.90	4.90	776,264
2020-11-16	4.80	5.20	5.20	5.20	3,250,085
2020-11-13	5.05	5.05	4.80	4.80	4,982,981
2020-11-12	5.25	5.30	4.90	5.05	3,187,400
2020-11-11	5.60	5.60	5.25	5.25	977,498
2020-11-10	5.65	5.65	5.60	5.60	702,503
2020-11-09	5.40	5.65	5.40	5.65	3,841,463
2020-11-06	5.35	5.40	5.10	5.40	1,919,034
2020-11-05	5.50	5.50	5.10	5.35	2,657,234
2020-11-04	5.35	5.50	5.35	5.50	1,941,474
2020-11-03	5.20	5.35	5.20	5.35	285,385
2020-11-02	5.10	5.35	5.10	5.20	2,196,160
2020-10-30	5.35	5.35	5.05	5.10	3,665,016
2020-10-29	5.55	5.55	5.30	5.35	792,251
2020-10-28	5.95	5.95	5.30	5.55	2,529,327
2020-10-27	6.35	6.35	5.90	5.95	900,030
2020-10-26	6.15	6.35	5.90	6.35	3,568,468
2020-10-23	6.00	6.50	5.90	6.15	3,502,923
2020-10-22	6.50	6.50	6.00	6.00	1,013,866
2020-10-21	6.50	6.50	6.15	6.50	2,543,579
2020-10-20	6.10	7.20	6.10	6.50	9,536,477
2020-10-16	5.15	5.45	5.15	5.45	1,474,287
2020-10-15	5.40	5.40	5.00	5.15	788,394
2020-10-14	5.05	5.45	5.05	5.40	1,389,606
2020-10-13	5.10	5.10	5.00	5.05	675,672
2020-10-12	5.45	5.45	5.10	5.10	1,349,691
2020-10-09	5.00	5.30	5.00	5.30	917,540
2020-10-08	4.80	5.00	4.80	5.00	940,008
2020-10-07	4.90	4.95	4.80	4.80	1,149,843
2020-10-06	5.25	5.25	5.00	5.00	8,227,363
2020-10-05	5.21	5.30	5.21	5.25	1,066,081
2020-10-02	4.85	5.45	4.85	5.21	2,324,824
2020-10-01	4.80	4.85	4.80	4.85	1,981,130
2020-09-30	4.80	4.80	4.63	4.80	1,466,180
2020-09-29	4.80	4.80	4.80	4.80	209,594
2020-09-28	4.80	4.80	4.80	4.80	3,172,719
2020-09-25	4.65	4.80	4.65	4.80	2,783,921
2020-09-24	4.95	4.95	4.65	4.65	2,166,582
2020-09-23	5.05	5.05	4.95	4.95	844,167
2020-09-22	4.75	5.00	5.00	5.00	2,446,486
2020-09-21	5.50	5.50	4.90	4.90	1,000,844
2020-09-18	5.50	5.60	5.60	5.50	583,752
2020-09-17	5.70	5.70	5.35	5.50	1,284,436
2020-09-16	5.75	5.75	5.75	5.75	99,889
2020-09-15	5.75	5.75	5.75	5.75	537,685
2020-09-14	5.90	5.90	5.75	5.75	916,145
2020-09-11	6.25	6.25	5.70	5.90	2,198,997
2020-09-10	6.30	6.30	6.25	6.30	570,773
2020-09-09	6.30	6.30	6.30	6.30	636,890
2020-09-08	6.20	6.30	6.20	6.30	1,620,255
2020-09-07	6.40	6.40	6.20	6.20	1,058,784
2020-09-04	6.30	6.45	6.30	6.40	1,255,301
2020-09-03	6.25	6.40	6.25	6.30	1,310,203
2020-09-02	5.90	6.30	5.90	6.25	2,133,990
2020-09-01	5.45	5.95	5.45	5.90	3,601,213
2020-08-28	5.30	5.60	5.30	5.45	2,771,154
2020-08-27	5.60	5.30	5.30	5.30	728,638
2020-08-26	5.75	5.75	5.50	5.60	1,491,576
2020-08-25	5.75	5.75	5.75	5.75	1,304,605
2020-08-24	5.75	5.75	5.50	5.75	359,054
2020-08-21	5.75	5.75	5.75	5.75	794,191
2020-08-20	5.85	5.85	5.75	5.75	779,722
2020-08-19	5.65	5.95	5.65	5.85	1,638,525
2020-08-18	5.35	5.65	5.35	5.65	728,994
2020-08-17	5.20	5.40	5.20	5.35	1,323,080
2020-08-14	5.35	5.35	5.20	5.20	182,105
2020-08-13	5.05	5.35	5.05	5.35	716,932
2020-08-12	5.25	5.25	5.05	5.05	558,592
2020-08-11	5.35	5.35	5.25	5.25	584,892
2020-08-10	5.35	5.35	5.35	5.35	69,461
2020-08-07	5.35	5.35	5.35	5.35	662,946
2020-08-06	5.35	5.52	5.52	5.35	406,455
2020-08-05	5.10	5.35	5.05	5.35	640,704
2020-08-04	5.10	5.10	5.10	5.10	625,865
2020-08-03	5.10	5.10	4.95	5.10	1,609,853
2020-07-31	4.90	5.35	4.90	5.10	2,891,074
2020-07-30	5.10	5.10	4.90	5.10	424,807
2020-07-29	4.25	5.20	4.15	5.10	3,330,122
2020-07-28	4.40	4.40	4.38	4.38	445,917
2020-07-27	4.65	4.65	4.40	4.40	677,438
2020-07-24	4.70	4.70	4.65	4.65	257,854
2020-07-23	4.65	4.70	4.50	4.70	886,358
2020-07-22	4.30	4.85	4.30	4.65	3,060,703
2020-07-21	4.50	4.30	4.30	4.30	1,528,208
2020-07-20	4.75	4.75	4.50	4.75	575,012
2020-07-17	4.75	4.75	4.75	4.75	731,707
2020-07-16	4.85	5.00	4.58	4.75	3,848,925
2020-07-15	4.55	4.90	4.43	4.85	1,897,952
2020-07-14	4.03	4.63	4.03	4.55	5,926,083
2020-07-13	4.03	4.03	4.03	4.03	1,831,918
2020-07-10	3.93	4.03	3.88	4.03	1,256,954
2020-07-09	4.00	4.00	3.93	3.93	334,165
2020-07-08	4.05	4.05	4.00	4.00	609,033
2020-07-07	4.05	4.05	4.05	4.05	372,033
2020-07-06	3.93	4.13	3.88	4.05	2,557,703
2020-07-03	3.93	3.93	3.93	3.93	364,341
2020-07-02	3.83	4.35	3.83	3.93	4,950,043
2020-06-30	4.35	3.61	3.61	4.35	6,829,708
2020-06-29	4.38	4.38	4.13	4.38	1,813,715
2020-06-26	3.85	4.58	3.85	3.85	11,841,173
2020-06-25	3.55	3.88	3.38	3.55	4,340,254
2020-06-24	3.10	3.78	3.10	3.10	4,197,851
2020-06-23	2.70	3.10	2.70	3.10	8,010,235
2020-06-22	2.70	2.70	2.70	2.70	135,837
2020-06-19	2.70	2.70	2.70	2.70	20,000
2020-06-18	2.70	2.70	2.70	2.70	0
2020-06-17	2.70	2.70	2.70	2.70	79,683
2020-06-16	2.83	2.83	2.70	2.70	253,669
2020-06-15	2.88	2.88	2.83	2.83	139,506
2020-06-12	2.55	2.88	2.55	2.88	1,758,210
2020-06-11	2.63	2.63	2.55	2.55	775,284
2020-06-10	2.63	2.63	2.63	2.63	106,531
2020-06-09	2.90	2.90	2.63	2.63	766,812
2020-06-08	2.85	2.90	2.85	2.90	977,592
2020-06-05	2.88	2.88	2.70	2.85	1,229,482
2020-06-04	3.13	3.13	2.88	2.88	1,068,337
2020-06-03	2.65	3.18	2.65	3.13	3,238,239
2020-06-02	2.50	2.65	2.50	2.65	1,032,839
2020-06-01	2.50	2.50	2.50	2.50	207,362
2020-05-29	2.35	2.50	2.35	2.35	437,051
2020-05-28	2.50	2.50	2.35	2.35	284,262
2020-05-27	2.50	2.50	2.50	2.50	102,482
2020-05-26	2.40	2.50	2.40	2.50	889,099
2020-05-22	2.60	2.60	2.40	2.60	421,882
2020-05-21	2.60	2.60	2.50	2.60	316,922
2020-05-20	2.35	2.60	2.35	2.60	1,498,008
2020-05-19	2.35	2.35	2.35	2.35	623,299
2020-05-18	2.20	2.35	2.20	2.20	1,247,464
2020-05-15	2.30	2.30	2.20	2.20	8,645
2020-05-14	2.50	2.50	2.13	2.38	103,361
2020-05-13	2.50	2.50	2.40	2.40	350,785
2020-05-12	2.60	2.60	2.50	2.50	240,415
2020-05-11	2.60	2.60	2.60	2.60	245,029
2020-05-07	2.60	2.85	2.60	2.60	2,092,417
2020-05-06	2.20	3.20	2.20	2.60	5,027,936
2020-05-05	2.20	2.20	2.20	2.20	231,205
2020-05-04	2.20	2.20	2.20	2.20	113,428
2020-05-01	2.20	2.20	2.10	2.20	402,170
2020-04-30	2.00	2.20	2.10	2.00	1,238,870
2020-04-29	2.00	2.00	1.80	2.00	332,468
2020-04-28	2.10	2.10	2.10	2.10	124,775
2020-04-27	2.10	2.10	2.10	2.10	324,785
2020-04-24	2.10	2.10	2.10	2.10	8,925
2020-04-23	2.18	2.18	2.10	2.10	40,475
2020-04-22	2.38	2.38	2.18	2.38	338,732
2020-04-21	2.38	2.38	2.38	2.38	32
2020-04-20	2.40	2.40	2.38	2.38	12,910
2020-04-17	2.40	2.40	2.40	2.40	1,501
2020-04-16	2.55	2.55	2.40	2.40	729,709
2020-04-15	2.43	2.58	2.28	2.55	1,096,232
2020-04-14	2.38	2.43	2.38	2.38	185,415
2020-04-09	2.45	2.83	2.10	2.38	860,842
2020-04-08	2.38	2.70	2.25	2.45	1,338,954
2020-04-07	1.90	2.38	2.00	1.90	632,509
2020-04-06	1.90	1.90	1.80	1.90	14,730
2020-04-03	2.13	2.13	2.13	2.13	0
2020-04-03	2.13	2.13	1.90	1.90	147,651
2020-04-02	2.13	2.13	2.13	2.13	0
2020-04-02	2.13	2.13	2.13	2.13	0
2020-04-01	2.13	2.13	2.13	2.13	5,730
2020-04-01	2.13	2.13	2.13	2.15	5,730
2020-03-31	2.20	2.20	2.20	2.20	0
2020-03-30	2.25	2.25	2.20	2.25	120,893
2020-03-27	2.25	2.25	2.25	2.30	5
2020-03-26	2.50	2.50	2.50	2.50	39,151
2020-03-25	2.55	2.55	2.50	2.55	4,646
2020-03-24	2.55	2.55	2.55	2.55	0
2020-03-23	2.55	2.55	2.50	2.55	11,335
2020-03-20	2.55	2.55	2.55	2.55	38,118
2020-03-19	2.65	2.65	2.55	2.65	53,184
2020-03-18	2.75	2.75	2.75	2.75	4,520
2020-03-17	3.00	3.00	2.80	3.10	232,500
2020-03-16	3.35	3.35	3.10	3.35	10,000
2020-03-13	3.35	3.35	3.35	3.35	33,682
2020-03-12	3.45	3.45	3.40	3.45	104,165
2020-03-11	3.40	3.40	3.40	3.40	25,467
2020-03-10	3.85	3.85	3.40	3.85	233,108
2020-03-09	3.95	3.95	3.85	4.25	438,013
2020-03-06	4.30	4.30	4.25	4.25	2,217
2020-03-05	4.30	4.30	4.30	4.30	36,499
2020-03-04	4.30	4.30	4.30	4.30	50,000
2020-03-03	4.30	4.30	4.30	4.30	34,537
2020-03-02	4.30	4.30	4.30	4.30	998
2020-02-28	4.45	4.45	4.35	4.45	135,514
2020-02-27	4.45	4.45	4.45	4.45	65,494
2020-02-26	4.45	4.45	4.45	4.45	21,721
2020-02-25	4.50	4.50	4.45	4.50	173,798
2020-02-24	4.50	4.50	4.50	4.50	172,407
2020-02-21	4.50	4.50	4.50	4.50	6,121
2020-02-20	4.50	4.50	4.50	4.50	106,461
2020-02-19	4.50	4.50	4.50	4.50	87,977
2020-02-18	4.50	4.60	4.60	4.50	153,311
2020-02-17	4.50	4.50	4.50	4.50	1,900
2020-02-14	4.50	4.30	4.30	4.50	103,850
2020-02-13	4.50	4.50	4.50	4.50	6,469
2020-02-12	4.50	4.50	4.50	4.50	34,954
2020-02-11	4.50	4.50	4.50	4.50	207,386
2020-02-10	4.50	4.50	4.50	4.50	215,985
2020-02-07	4.50	4.50	4.50	4.50	30,845
2020-02-06	4.40	4.50	4.40	4.50	293,417
2020-02-05	4.40	4.40	4.40	4.40	49,341
2020-02-04	4.40	4.40	4.40	4.40	84,263
2020-02-03	4.35	4.90	4.20	4.40	2,935,572
2020-01-31	4.05	4.05	4.05	4.05	70,098
2020-01-30	4.05	4.05	4.00	4.05	32,706
2020-01-29	4.05	4.05	4.05	4.05	15,000
2020-01-28	4.05	4.05	4.05	4.05	52,229
2020-01-27	4.10	4.10	4.05	4.05	60,089
2020-01-24	4.25	4.25	4.10	4.10	260,974
2020-01-23	3.95	4.25	3.60	4.25	1,542,990
2020-01-22	4.55	4.55	4.55	4.55	134,356
2020-01-21	4.55	4.55	4.55	4.55	84,115
2020-01-20	4.45	4.55	4.45	4.55	181,280
2020-01-17	4.55	4.60	4.45	4.45	1,021,157
2020-01-16	4.30	4.70	4.30	4.55	1,641,047
2020-01-15	4.60	4.60	4.30	4.30	1,017,107
2020-01-14	4.65	4.65	4.60	4.60	120,707
2020-01-13	4.65	4.65	4.65	4.65	363,504
2020-01-10	4.65	4.65	4.65	4.65	5
2020-01-09	4.65	4.65	4.65	4.65	61,803
2020-01-08	5.13	4.70	4.70	4.65	114,013
2020-01-07	4.80	4.80	4.80	4.80	0
2020-01-06	4.85	4.85	4.80	4.80	300,095
2020-01-03	4.85	4.85	4.85	4.85	193,301
2020-01-02	4.85	4.85	4.85	4.85	520,508
2019-12-31	4.85	4.85	4.85	4.85	0
2019-12-30	4.85	4.85	4.70	4.85	434,751
2019-12-27	4.80	4.85	4.80	4.85	31,683
2019-12-24	4.80	4.80	4.80	4.80	4,730
2019-12-23	4.65	4.80	4.65	4.80	251,272
2019-12-20	4.60	4.65	4.55	4.65	636,460
2019-12-19	4.60	4.60	4.60	4.60	100,000
2019-12-18	4.60	4.60	4.60	4.60	197,753
2019-12-17	4.60	4.60	4.60	4.60	201,912
2019-12-16	4.60	4.60	4.60	4.60	157,783
2019-12-13	4.60	4.60	4.60	4.60	50,087
2019-12-12	4.60	4.60	4.60	4.60	225,619
2019-12-11	4.35	4.75	4.35	4.60	402,900
2019-12-10	4.25	4.28	4.25	4.28	65,000
2019-12-09	4.32	4.37	4.25	4.25	242,761
2019-12-06	4.60	4.60	4.37	4.60	460,000
2019-12-05	4.75	4.75	4.75	4.75	14,583
2019-12-04	4.75	4.75	4.75	4.75	109,738
2019-12-03	4.75	4.75	4.75	4.75	108,077
2019-12-02	4.90	4.90	4.75	4.75	285,817
2019-11-29	4.90	4.90	4.90	4.90	325,039
2019-11-28	4.90	4.90	4.90	4.90	304,644
2019-11-27	4.95	4.95	4.90	4.90	107,205
2019-11-26	4.90	5.08	4.90	4.95	322,400
2019-11-25	4.75	4.90	4.75	4.90	455,031
2019-11-22	4.75	4.75	4.75	4.75	34,878
2019-11-21	4.75	4.75	4.75	4.75	41,435
2019-11-20	4.70	4.70	4.70	4.70	13,266
2019-11-19	5.25	5.25	4.65	4.70	1,371,275
2019-11-18	5.25	5.25	5.25	5.25	269,671
2019-11-15	5.25	5.25	5.25	5.25	714,128
2019-11-14	5.25	5.25	5.25	5.25	59,873
2019-11-13	5.25	5.25	5.25	5.25	314,369
2019-11-12	5.13	5.25	5.00	5.25	349,488
2019-11-11	5.13	5.13	5.13	5.13	436,884
2019-11-08	5.25	5.25	5.13	5.13	758,408
2019-11-07	5.13	5.25	5.13	5.25	587,393
2019-11-06	5.13	5.13	5.13	5.13	244,317
2019-11-05	5.13	5.13	5.00	5.13	118,931
2019-11-04	5.13	5.13	5.13	5.13	187,458
2019-11-01	5.13	5.15	4.90	5.13	407,230
2019-10-31	5.13	5.13	5.13	5.13	259,210
2019-10-30	4.95	5.13	4.95	5.13	401,921
2019-10-29	5.25	5.25	4.95	5.25	767,556
2019-10-28	5.25	5.25	5.25	5.25	178,528
2019-10-25	5.13	5.25	4.90	5.25	1,184,895
2019-10-24	5.75	5.75	4.90	5.13	2,609,275
2019-10-23	6.50	7.13	5.50	5.75	5,160,093
2019-10-22	5.50	7.38	5.50	5.88	11,861,326
2019-10-21	5.50	5.50	5.50	5.50	153,792
2019-10-18	5.50	5.50	5.50	5.50	8,499
2019-10-17	5.38	5.50	5.38	5.50	156,280
2019-10-16	5.25	5.38	5.25	5.38	45,409
2019-10-15	5.38	5.38	5.38	5.38	54,995
2019-10-14	5.75	5.75	5.25	5.38	779,472
2019-10-11	5.75	5.75	5.75	5.75	206,809
2019-10-10	5.25	5.88	5.25	5.75	1,056,178
2019-10-09	5.13	5.25	5.13	5.25	663,693
2019-10-08	5.13	5.13	4.75	5.13	732,427
2019-10-07	5.13	5.13	5.13	5.13	58,757
2019-10-04	4.90	5.25	4.90	5.13	399,406
2019-10-03	5.03	5.03	5.03	5.03	27,345
2019-10-02	5.03	5.03	5.03	5.03	113,531
2019-10-01	5.03	5.03	5.03	5.03	77,219
2019-09-30	5.03	5.03	5.03	5.03	48,061
2019-09-27	5.13	5.13	4.75	4.90	779,145
2019-09-26	5.50	5.58	5.13	5.13	561,008
2019-09-25	4.85	5.50	4.85	5.50	1,031,099
2019-09-24	4.85	4.85	4.85	4.85	85,243
2019-09-23	5.13	5.13	4.75	4.85	894,042
2019-09-20	5.25	5.25	5.00	5.13	332,978
2019-09-19	5.50	5.50	5.13	5.25	787,935
2019-09-18	5.50	5.50	5.50	5.50	393,271
2019-09-17	6.00	6.00	5.50	5.50	723,276
2019-09-16	6.13	6.13	6.00	6.00	129,724
2019-09-13	6.13	6.13	6.13	6.13	203,146
2019-09-12	6.50	6.50	6.13	6.13	472,777
2019-09-11	6.75	6.75	6.75	6.50	1,715,116
2019-09-10	6.38	6.10	6.10	6.25	498,820
2019-09-09	5.50	6.50	5.50	6.38	648,920
2019-09-06	5.88	5.88	5.50	5.50	717,857
2019-09-05	6.25	6.25	5.88	5.88	367,457
2019-09-04	6.25	6.25	5.75	6.25	652,651
2019-09-03	6.50	6.50	6.25	6.25	655,042
2019-09-02	6.88	6.88	6.25	6.50	741,924
2019-08-30	6.63	6.75	6.38	6.63	522,763
2019-08-29	7.25	7.25	6.13	7.38	1,516,007
2019-08-28	6.88	7.75	6.50	7.38	2,621,889
2019-08-27	7.25	7.25	6.25	6.88	1,981,936
2019-08-23	6.50	8.25	4.25	11.75	11,921,666
2019-08-22	15.50	13.25	12.00	11.75	9,585,794
2019-08-21	16.25	17.50	15.00	15.50	1,842,455
2019-08-20	15.50	16.25	15.50	16.25	253,261
2019-08-19	16.50	16.50	15.50	15.50	612,425
2019-08-16	15.25	15.50	15.50	16.50	472,270
2019-08-15	15.50	15.50	15.25	15.25	277,859
2019-08-14	15.75	15.75	14.50	15.50	528,882
2019-08-13	16.25	16.25	15.25	15.75	291,034
2019-08-12	17.50	17.50	15.50	16.25	772,258
2019-08-09	19.50	19.50	17.50	18.00	395,544
2019-08-08	20.00	20.00	19.00	19.00	27,383
2019-08-07	19.50	20.00	18.50	20.00	192,905
2019-08-06	20.50	20.50	19.50	20.00	176,371
2019-08-05	22.50	22.50	20.50	20.50	181,155
2019-08-02	23.00	23.00	21.50	22.50	178,300
2019-08-01	23.00	24.00	22.00	23.00	235,097
2019-07-31	24.00	24.00	22.50	23.00	153,330
2019-07-30	25.00	25.00	24.00	24.00	218,355
2019-07-29	23.50	27.00	23.50	25.00	399,605
2019-07-26	22.00	25.00	21.00	23.50	718,835
2019-07-25	19.00	22.50	19.00	22.00	210,926
2019-07-24	19.00	19.00	19.00	19.00	153,044
2019-07-23	19.00	19.00	19.00	19.00	151,675
2019-07-22	21.50	21.50	18.50	18.50	386,300
2019-07-19	21.50	21.50	21.50	21.50	33,910
2019-07-18	21.50	21.50	21.50	21.50	37,641
2019-07-17	21.50	21.50	21.50	21.50	52,078
2019-07-16	23.00	23.00	20.00	21.50	164,811
2019-07-15	21.00	23.00	20.50	23.00	373,958
2019-07-12	22.50	22.50	21.00	21.00	95,108
2019-07-11	22.50	22.50	22.50	22.50	77,498
2019-07-10	20.50	22.50	20.50	22.50	158,272
2019-07-09	21.00	21.00	20.00	20.50	122,061
2019-07-08	22.00	22.00	21.00	21.00	54,871
2019-07-05	22.50	22.50	22.00	22.00	108,799
2019-07-04	22.50	22.50	22.50	22.50	79,006
2019-07-03	20.00	23.50	20.00	22.50	339,849
2019-07-02	17.50	25.00	17.50	20.00	1,217,926
2019-07-01	19.00	18.00	18.00	17.50	715,150
2019-06-28	23.00	23.00	19.00	19.50	786,991
2019-06-27	23.00	23.00	23.00	23.00	133,168
2019-06-26	23.00	22.20	22.20	23.00	123,879
2019-06-25	24.00	24.00	22.00	23.00	297,989
2019-06-24	24.50	24.50	24.00	24.00	54,885
2019-06-21	24.50	24.50	24.50	24.50	145,300
2019-06-20	24.00	26.00	22.50	24.50	559,298
2019-06-19	24.50	24.00	24.00	24.00	453,827
2019-06-18	28.50	28.50	24.50	26.50	513,806
2019-06-17	31.50	31.50	27.50	28.50	629,361
2019-06-14	32.00	33.00	30.00	31.50	805,416
2019-06-13	34.50	34.50	31.50	32.00	480,071
2019-06-12	39.50	40.50	34.50	34.50	766,972
2019-06-11	32.50	46.50	32.50	39.50	2,221,373

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449