Amigo Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	0.27	0.27	0.25	0.27	2,652,507
2024-05-01	0.26	0.27	0.26	0.27	8,587,270
2024-04-30	0.24	0.26	0.24	0.26	327,595
2024-04-29	0.23	0.24	0.23	0.24	9,020,693
2024-04-26	0.23	0.23	0.23	0.23	1,706,302
2024-04-25	0.23	0.23	0.23	0.23	831,534
2024-04-24	0.23	0.23	0.23	0.23	4,216,779
2024-04-23	0.23	0.23	0.20	0.23	908,595
2024-04-22	0.27	0.27	0.23	0.23	7,787,082
2024-04-19	0.27	0.27	0.27	0.27	360,961
2024-04-18	0.27	0.27	0.27	0.27	925,762
2024-04-17	0.27	0.27	0.27	0.27	78,928
2024-04-16	0.28	0.28	0.27	0.27	475,437
2024-04-15	0.28	0.28	0.28	0.28	200,916
2024-04-12	0.28	0.28	0.28	0.28	841,973
2024-04-11	0.28	0.28	0.28	0.28	506,448
2024-04-10	0.28	0.28	0.28	0.28	2,257,161
2024-04-09	0.28	0.28	0.28	0.28	3,388,271
2024-04-08	0.28	0.29	0.28	0.28	3,489,886
2024-04-05	0.28	0.28	0.28	0.28	838,292
2024-04-04	0.28	0.28	0.28	0.28	988,414
2024-04-03	0.31	0.28	0.27	0.28	6,202,245
2024-04-02	0.33	0.35	0.30	0.31	11,245,110
2024-04-01	0.33	0.33	0.33	0.33	0
2024-03-29	0.33	0.33	0.33	0.33	0
2024-03-28	0.25	0.38	0.25	0.33	74,838,633
2024-03-27	0.15	0.18	0.15	0.18	1,447,353
2024-03-26	0.20	0.20	0.13	0.15	9,081,565
2024-03-25	0.20	0.20	0.20	0.20	2,204,227
2024-03-22	0.18	0.20	0.18	0.20	1,821,398
2024-03-21	0.18	0.18	0.18	0.18	357,310
2024-03-20	0.18	0.18	0.18	0.18	413,702
2024-03-19	0.18	0.20	0.18	0.18	1,593,628
2024-03-18	0.15	0.15	0.13	0.15	3,594,000
2024-03-15	0.20	0.20	0.18	0.18	2,133,650
2024-03-14	0.20	0.20	0.20	0.20	1,054,319
2024-03-13	0.20	0.20	0.20	0.20	215,597
2024-03-12	0.20	0.20	0.20	0.20	91,867
2024-03-11	0.20	0.20	0.20	0.20	78,358
2024-03-08	0.20	0.20	0.18	0.20	2,730,986
2024-03-07	0.20	0.20	0.20	0.20	668,340
2024-03-06	0.20	0.20	0.20	0.20	429,797
2024-03-05	0.20	0.20	0.20	0.20	8,036
2024-03-04	0.20	0.20	0.20	0.20	45,677
2024-03-01	0.20	0.20	0.20	0.20	146,138
2024-02-29	0.20	0.20	0.20	0.20	408,495
2024-02-28	0.23	0.23	0.20	0.20	1,499,490
2024-02-27	0.23	0.23	0.23	0.23	572,257
2024-02-26	0.23	0.23	0.23	0.23	508,570
2024-02-23	0.23	0.23	0.23	0.23	508,204
2024-02-22	0.23	0.23	0.23	0.23	474,490
2024-02-21	0.23	0.23	0.23	0.23	236,909
2024-02-20	0.23	0.23	0.23	0.23	682,243
2024-02-19	0.23	0.23	0.23	0.23	499,724
2024-02-16	0.23	0.23	0.23	0.23	1,028,213
2024-02-15	0.23	0.23	0.23	0.23	85,000
2024-02-14	0.25	0.25	0.23	0.23	4,521,351
2024-02-13	0.18	0.25	0.18	0.25	15,680,561
2024-02-12	0.18	0.18	0.18	0.18	809,500
2024-02-09	0.18	0.18	0.18	0.18	1,302,428
2024-02-08	0.15	0.20	0.15	0.18	671,055
2024-02-07	0.18	0.18	0.15	0.15	583,954
2024-02-06	0.18	0.18	0.18	0.18	1,262,095
2024-02-05	0.20	0.20	0.18	0.18	4,003,398
2024-02-02	0.20	0.20	0.20	0.20	3,224,836
2024-02-01	0.20	0.20	0.16	0.20	2,292,875
2024-01-31	0.20	0.20	0.20	0.20	619,170
2024-01-30	0.20	0.20	0.20	0.20	1,459,300
2024-01-29	0.20	0.20	0.20	0.20	781,245
2024-01-26	0.20	0.20	0.20	0.20	1,510,604
2024-01-25	0.20	0.20	0.20	0.20	2,977,423
2024-01-24	0.15	0.23	0.15	0.20	6,366,745
2024-01-23	0.15	0.15	0.15	0.15	584,382
2024-01-22	0.15	0.15	0.15	0.15	908,756
2024-01-19	0.15	0.15	0.15	0.15	625,754
2024-01-18	0.15	0.16	0.16	0.16	2,208,920
2024-01-17	0.15	0.15	0.15	0.15	370,825
2024-01-16	0.15	0.15	0.15	0.15	187,739
2024-01-15	0.13	0.12	0.12	0.12	1,136,288
2024-01-12	0.20	0.20	0.13	0.13	7,713,649
2024-01-11	0.20	0.20	0.18	0.20	6,583,847
2024-01-10	0.20	0.20	0.20	0.20	470,746
2024-01-09	0.20	0.20	0.20	0.20	224,679
2024-01-08	0.20	0.20	0.20	0.20	1,888,908
2024-01-05	0.20	0.20	0.20	0.20	2,403,059
2024-01-04	0.20	0.20	0.20	0.20	1,143,903
2024-01-03	0.20	0.20	0.20	0.20	337,537
2024-01-02	0.20	0.20	0.20	0.20	22,762
2024-01-01	0.20	0.20	0.20	0.20	0
2023-12-29	0.20	0.20	0.20	0.20	448,309
2023-12-28	0.23	0.23	0.20	0.20	498,913
2023-12-27	0.23	0.23	0.23	0.23	887,953
2023-12-26	0.23	0.23	0.23	0.23	0
2023-12-25	0.23	0.23	0.23	0.23	0
2023-12-22	0.23	0.23	0.23	0.23	962,201
2023-12-21	0.23	0.23	0.23	0.23	2,378,085
2023-12-20	0.20	0.23	0.20	0.23	2,523,721
2023-12-19	0.20	0.20	0.20	0.20	3,730,861
2023-12-18	0.15	0.23	0.15	0.20	8,794,159
2023-12-15	0.15	0.15	0.15	0.15	1,490,471
2023-12-14	0.15	0.15	0.15	0.15	3,917,415
2023-12-13	0.15	0.15	0.15	0.15	422,626
2023-12-12	0.13	0.15	0.13	0.15	5,273,085
2023-12-11	0.13	0.13	0.13	0.13	1,950,280
2023-12-08	0.23	0.15	0.15	0.15	26,592,819
2023-12-07	0.25	0.25	0.25	0.25	293,017
2023-12-06	0.23	0.23	0.23	0.23	360,292
2023-12-05	0.23	0.23	0.23	0.23	708,572
2023-12-04	0.23	0.23	0.23	0.23	592,255
2023-12-01	0.23	0.23	0.23	0.23	4,112,593
2023-11-30	0.20	0.23	0.20	0.23	2,417,968
2023-11-29	0.25	0.25	0.20	0.20	4,210,158
2023-11-28	0.30	0.30	0.25	0.25	2,875,009
2023-11-27	0.33	0.33	0.30	0.30	594,400
2023-11-24	0.35	0.35	0.33	0.33	390,750
2023-11-23	0.35	0.35	0.33	0.33	1,064,788
2023-11-22	0.35	0.35	0.35	0.35	872,974
2023-11-21	0.40	0.38	0.35	0.35	3,689,113
2023-11-20	0.33	0.45	0.33	0.40	6,657,822
2023-11-17	0.43	0.45	0.33	0.33	15,863,801
2023-11-16	0.40	0.40	0.40	0.40	0
2023-11-15	0.40	0.40	0.40	0.40	0
2023-11-14	0.40	0.40	0.40	0.40	0
2023-11-13	0.40	0.40	0.40	0.40	0
2023-11-10	0.40	0.40	0.40	0.40	0
2023-11-09	0.40	0.40	0.40	0.40	0
2023-11-08	0.40	0.40	0.40	0.40	0
2023-11-07	0.40	0.40	0.40	0.40	0
2023-11-06	0.40	0.40	0.40	0.40	0
2023-11-03	0.40	0.40	0.40	0.40	0
2023-11-02	0.40	0.40	0.40	0.40	0
2023-11-01	0.40	0.40	0.40	0.40	0
2023-10-31	0.40	0.40	0.40	0.40	0
2023-10-30	0.40	0.40	0.40	0.40	0
2023-10-27	0.40	0.40	0.40	0.40	0
2023-10-26	0.40	0.40	0.40	0.40	0
2023-10-25	0.40	0.40	0.40	0.40	0
2023-10-24	0.40	0.40	0.40	0.40	0
2023-10-23	0.40	0.40	0.40	0.40	0
2023-10-20	0.40	0.40	0.40	0.40	0
2023-10-19	0.40	0.40	0.40	0.40	0
2023-10-18	0.40	0.40	0.40	0.40	0
2023-10-17	0.40	0.40	0.40	0.40	0
2023-10-16	0.38	0.40	0.38	0.40	512,654
2023-10-13	0.38	0.38	0.38	0.38	1,627,481
2023-10-12	0.38	0.38	0.38	0.38	237,748
2023-10-11	0.38	0.38	0.38	0.38	439,689
2023-10-10	0.38	0.38	0.38	0.38	1,522,524
2023-10-09	0.38	0.38	0.38	0.38	538,881
2023-10-06	0.38	0.39	0.38	0.38	1,063,871
2023-10-05	0.40	0.39	0.39	0.39	3,109,767
2023-10-04	0.40	0.40	0.40	0.40	221,064
2023-10-03	0.45	0.40	0.40	0.40	437,106
2023-10-02	0.45	0.45	0.45	0.45	612,910
2023-09-29	0.45	0.45	0.45	0.45	1,012,242
2023-09-28	0.43	0.45	0.43	0.45	2,339,330
2023-09-27	0.30	0.58	0.30	0.45	18,827,149
2023-09-26	0.45	0.45	0.35	0.35	2,653,206
2023-09-25	0.45	0.45	0.45	0.45	289,903
2023-09-22	0.45	0.45	0.43	0.45	1,712,956
2023-09-21	0.48	0.48	0.45	0.45	3,271,601
2023-09-20	0.50	0.50	0.45	0.48	1,391,475
2023-09-19	0.45	0.50	0.45	0.50	5,117,941
2023-09-18	0.45	0.41	0.41	0.41	1,012,928
2023-09-15	0.58	0.50	0.48	0.48	6,960,397
2023-09-14	0.48	0.58	0.48	0.58	9,479,061
2023-09-13	0.43	0.53	0.43	0.48	5,316,846
2023-09-12	0.48	0.48	0.43	0.43	9,245,599
2023-09-11	0.50	0.50	0.48	0.48	1,945,131
2023-09-08	0.55	0.58	0.50	0.50	5,633,102
2023-09-07	0.63	0.63	0.53	0.55	4,731,861
2023-09-06	0.63	0.63	0.63	0.63	3,541,277
2023-09-05	0.63	0.60	0.60	0.60	3,806,669
2023-09-04	0.73	0.85	0.58	0.63	6,730,409
2023-09-01	0.63	0.73	0.63	0.73	2,461,246
2023-08-31	0.78	0.78	0.63	0.63	7,666,015
2023-08-30	0.73	0.83	0.63	0.78	14,891,373
2023-08-29	0.50	0.78	0.50	0.73	14,296,924
2023-08-28	0.51	0.51	0.51	0.51	0
2023-08-25	0.50	0.51	0.50	0.51	1,616,240
2023-08-24	0.50	0.50	0.50	0.50	1,817,753
2023-08-23	0.50	0.50	0.50	0.50	2,387,743
2023-08-22	0.55	0.52	0.52	0.52	3,965,828
2023-08-21	0.60	0.60	0.55	0.55	1,915,553
2023-08-18	0.60	0.64	0.64	0.64	1,330,914
2023-08-17	0.63	0.63	0.60	0.60	1,051,618
2023-08-16	0.65	0.65	0.60	0.63	1,448,255
2023-08-15	0.63	0.65	0.63	0.65	1,544,384
2023-08-14	0.65	0.70	0.70	0.70	1,014,805
2023-08-11	0.68	0.68	0.65	0.65	272,776
2023-08-10	0.68	0.68	0.68	0.68	1,604,494
2023-08-09	0.68	0.68	0.68	0.68	1,083,454
2023-08-08	0.68	0.68	0.68	0.68	496,657
2023-08-07	0.58	0.68	0.58	0.68	1,752,866
2023-08-04	0.75	0.78	0.65	0.65	3,536,153
2023-08-03	0.65	0.75	0.65	0.75	2,610,846
2023-08-02	0.75	0.75	0.65	0.65	2,178,831
2023-08-01	0.65	0.78	0.65	0.75	7,126,967
2023-07-31	0.55	0.65	0.55	0.65	5,386,599
2023-07-28	0.65	0.65	0.55	0.55	9,337,513
2023-07-27	0.63	0.65	0.48	0.65	24,791,223
2023-07-26	0.80	0.83	0.78	0.80	2,841,364
2023-07-25	0.85	0.85	0.80	0.80	2,888,829
2023-07-24	0.88	0.88	0.85	0.85	1,303,948
2023-07-21	0.90	0.90	0.85	0.88	5,487,301
2023-07-20	0.83	0.90	0.83	0.88	12,740,270
2023-07-19	0.75	0.78	0.75	0.78	3,892,852
2023-07-18	0.80	0.80	0.75	0.75	4,321,053
2023-07-17	0.75	0.82	0.69	0.82	6,770,162
2023-07-14	0.63	0.70	0.70	0.70	57,476,623
2023-07-13	0.63	0.63	0.63	0.63	1,460,479
2023-07-12	0.65	0.65	0.63	0.63	994,392
2023-07-11	0.68	0.75	0.65	0.65	14,612,459
2023-07-10	0.53	0.59	0.59	0.59	12,480,576
2023-07-07	0.56	0.58	0.53	0.53	2,483,748
2023-07-06	0.59	0.60	0.58	0.58	479,233
2023-07-05	0.60	0.60	0.60	0.60	720,543
2023-07-04	0.60	0.60	0.60	0.60	2,839,852
2023-07-03	0.60	0.58	0.58	0.58	3,369,901
2023-06-30	0.63	0.63	0.60	0.60	3,137,407
2023-06-29	0.63	0.63	0.63	0.63	3,103,977
2023-06-28	0.63	0.63	0.63	0.63	3,071,584
2023-06-27	0.65	0.65	0.63	0.63	1,225,751
2023-06-26	0.65	0.65	0.65	0.65	7,530,337
2023-06-23	0.68	0.65	0.65	0.65	6,413,913
2023-06-22	0.60	0.73	0.60	0.68	15,642,957
2023-06-21	0.50	0.65	0.65	0.65	23,758,568
2023-06-20	0.53	0.48	0.48	0.48	3,300,748
2023-06-19	0.53	0.53	0.53	0.53	9,081,450
2023-06-16	0.58	0.58	0.53	0.53	7,125,334
2023-06-15	0.60	0.60	0.58	0.58	9,417,930
2023-06-14	0.68	0.68	0.60	0.60	16,803,088
2023-06-13	0.80	0.80	0.68	0.68	21,215,021
2023-06-12	0.75	0.88	0.70	0.80	37,090,916
2023-06-09	0.60	0.85	0.53	0.75	151,587,287
2023-06-08	0.33	0.33	0.33	0.33	333,571
2023-06-07	0.33	0.33	0.33	0.33	916,578
2023-06-06	0.33	0.33	0.33	0.33	324,816
2023-06-05	0.33	0.33	0.33	0.33	2,565,012
2023-06-02	0.35	0.35	0.32	0.33	2,339,936
2023-06-01	0.28	0.30	0.30	0.30	8,998,991
2023-05-31	0.28	0.28	0.28	0.28	1,568,627
2023-05-30	0.30	0.33	0.28	0.30	8,521,240
2023-05-29	0.33	0.33	0.33	0.33	0
2023-05-26	0.35	0.35	0.33	0.33	7,286,479
2023-05-25	0.38	0.38	0.33	0.35	2,007,330
2023-05-24	0.35	0.36	0.34	0.36	7,519,133
2023-05-23	0.35	0.35	0.35	0.35	1,533,531
2023-05-22	0.43	0.43	0.35	0.35	6,721,376
2023-05-19	0.35	0.58	0.35	0.43	30,058,351
2023-05-18	0.45	0.75	0.30	0.35	75,442,338
2023-05-17	0.28	0.45	0.28	0.45	12,026,178
2023-05-16	0.28	0.26	0.26	0.26	3,905,706
2023-05-15	0.28	0.28	0.28	0.28	1,166,383
2023-05-12	0.28	0.30	0.28	0.28	747,554
2023-05-11	0.30	0.30	0.28	0.28	2,546,552
2023-05-10	0.30	0.30	0.30	0.30	2,831,829
2023-05-09	0.30	0.30	0.30	0.30	1,297,351
2023-05-08	0.30	0.30	0.30	0.30	0
2023-05-05	0.30	0.30	0.28	0.30	2,156,354
2023-05-04	0.28	0.30	0.28	0.30	3,766,654
2023-05-03	0.28	0.30	0.28	0.28	9,586,447
2023-05-02	0.30	0.30	0.28	0.28	2,959,638
2023-05-01	0.30	0.30	0.30	0.30	0
2023-04-28	0.33	0.33	0.30	0.30	2,823,746
2023-04-27	0.30	0.33	0.30	0.33	1,594,254
2023-04-26	0.29	0.33	0.27	0.30	6,509,140
2023-04-25	0.30	0.30	0.30	0.30	3,183,775
2023-04-24	0.33	0.33	0.30	0.30	6,920,222
2023-04-21	0.40	0.40	0.33	0.33	11,576,188
2023-04-20	0.43	0.38	0.30	0.38	19,012,417
2023-04-19	0.75	0.66	0.43	0.43	77,407,396
2023-04-18	0.30	1.03	0.30	0.95	55,602,876
2023-04-17	0.18	0.28	0.18	0.28	9,829,476
2023-04-14	0.15	0.18	0.15	0.18	4,225,519
2023-04-13	0.15	0.15	0.15	0.15	5,877,219
2023-04-12	0.20	0.20	0.15	0.15	4,341,709
2023-04-11	0.20	0.20	0.20	0.20	5,413,403
2023-04-10	0.20	0.20	0.20	0.20	0
2023-04-07	0.20	0.20	0.20	0.20	0
2023-04-06	0.20	0.20	0.20	0.20	5,647,573
2023-04-05	0.20	0.20	0.20	0.20	3,483,020
2023-04-04	0.20	0.20	0.20	0.20	11,427,543
2023-04-03	0.20	0.21	0.21	0.21	13,289,476
2023-03-31	0.23	0.23	0.20	0.20	9,996,900
2023-03-30	0.20	0.23	0.20	0.23	9,017,255
2023-03-29	0.25	0.20	0.18	0.20	8,263,635
2023-03-28	0.25	0.23	0.23	0.23	22,942,305
2023-03-27	0.25	0.25	0.25	0.25	10,080,907
2023-03-24	0.38	0.27	0.27	0.27	52,889,223
2023-03-23	0.70	0.70	0.16	0.25	170,521,936
2023-03-22	1.70	1.74	1.70	1.74	3,476,123
2023-03-21	1.70	1.70	1.70	1.70	1,833,313
2023-03-20	1.45	1.61	1.45	1.51	14,514,974
2023-03-17	1.50	1.50	1.26	1.35	15,762,553
2023-03-16	1.75	1.79	1.55	1.70	3,970,193
2023-03-15	1.79	1.85	1.77	1.80	5,513,933
2023-03-14	1.70	1.70	1.50	1.75	8,941,193
2023-03-13	1.90	1.90	1.56	1.75	12,004,153
2023-03-10	1.50	2.00	1.50	1.90	8,118,942
2023-03-09	1.89	2.30	1.89	2.20	11,713,135
2023-03-08	2.30	2.50	2.00	1.84	19,091,270
2023-03-07	2.50	2.50	2.50	2.50	1,194,956
2023-03-06	2.50	2.70	2.50	2.66	1,540,380
2023-03-03	2.70	2.70	2.70	2.55	1,080,653
2023-03-02	2.60	2.60	2.60	2.65	1,376,498
2023-03-01	2.60	2.72	2.60	2.72	1,761,258
2023-02-28	2.80	2.80	2.75	2.70	734,774
2023-02-27	2.62	2.87	2.62	2.87	2,042,751
2023-02-24	2.70	2.75	2.69	2.70	1,588,751
2023-02-23	2.50	2.61	2.50	2.61	2,462,993
2023-02-22	2.50	2.50	2.50	2.50	1,288,682
2023-02-21	2.65	2.90	2.65	2.90	2,149,074
2023-02-20	2.90	2.90	2.90	2.90	2,183,974
2023-02-17	3.10	3.10	2.80	2.83	4,100,930
2023-02-16	3.11	3.11	3.00	3.00	7,270,264
2023-02-15	3.41	3.45	3.15	3.35	4,629,550
2023-02-14	4.00	4.09	3.12	3.15	28,046,019
2023-02-13	2.50	2.63	2.50	2.63	1,826,620
2023-02-10	2.71	2.71	2.50	2.50	1,975,392
2023-02-09	2.56	2.56	2.56	2.68	611,375
2023-02-08	2.50	2.50	2.50	2.58	3,413,887
2023-02-07	2.76	2.76	2.75	2.70	402,279
2023-02-06	2.45	2.85	2.45	2.85	531,718
2023-02-03	2.56	2.56	2.45	2.45	2,000,766
2023-02-02	2.71	2.71	2.63	2.63	2,537,008
2023-02-01	2.89	2.89	2.65	2.71	2,842,506
2023-01-31	3.00	3.00	2.75	2.75	862,314
2023-01-30	2.50	2.60	2.50	2.65	1,732,672
2023-01-27	2.52	2.75	2.30	2.76	9,312,122
2023-01-26	2.71	2.90	2.71	2.88	1,800,686
2023-01-25	2.75	2.76	2.75	2.76	1,652,748
2023-01-24	2.70	2.80	2.65	2.75	4,697,788
2023-01-23	2.83	2.83	2.83	2.83	1,711,597
2023-01-20	2.90	2.98	2.90	2.98	2,295,070
2023-01-19	2.76	2.90	2.76	2.85	2,717,601
2023-01-18	3.00	3.00	2.70	2.87	6,601,274
2023-01-17	2.94	3.15	2.94	3.00	3,832,842
2023-01-16	3.00	3.40	2.40	2.94	34,019,071
2023-01-13	3.90	3.90	3.90	3.90	864,745
2023-01-12	4.00	4.05	4.00	4.01	2,199,923
2023-01-11	4.20	4.30	4.06	4.06	2,192,131
2023-01-10	4.35	4.35	4.21	4.21	1,266,951
2023-01-09	4.25	4.70	4.25	4.70	674,654
2023-01-06	4.56	4.56	4.56	4.56	503,662
2023-01-05	4.65	4.65	4.65	4.65	722,615
2023-01-04	4.60	4.70	4.50	4.70	1,516,882
2023-01-03	4.00	4.50	4.00	4.45	1,559,003
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.39	4.60	4.39	4.50	1,371,839
2022-12-29	4.50	4.50	4.50	4.50	278,547
2022-12-28	4.30	4.38	4.30	4.26	4,610,835
2022-12-27	4.01	4.01	4.01	4.01	0
2022-12-26	4.01	4.01	4.01	4.01	0
2022-12-23	4.01	4.01	4.01	4.01	960,709
2022-12-22	4.02	4.02	4.02	4.16	1,064,135
2022-12-21	4.30	4.30	4.19	4.30	726,635
2022-12-20	4.22	4.50	4.22	4.25	342,272
2022-12-19	4.30	4.30	4.30	4.30	347,929
2022-12-16	4.45	4.45	4.40	4.40	498,098
2022-12-15	4.01	4.30	4.01	4.30	334,191
2022-12-14	4.31	4.31	4.25	4.25	227,467
2022-12-13	4.42	4.42	4.31	4.31	175,400
2022-12-12	4.45	4.70	4.20	4.42	1,332,040
2022-12-09	4.60	4.65	4.60	4.65	291,329
2022-12-08	5.00	5.00	4.70	4.70	294,186
2022-12-07	4.78	5.00	4.78	5.00	329,336
2022-12-06	4.70	4.78	4.50	4.78	744,960
2022-12-05	4.41	4.78	4.41	4.78	623,617
2022-12-02	4.52	4.80	4.47	4.80	939,110
2022-12-01	4.40	4.40	4.40	4.40	862,772
2022-11-30	4.80	4.80	4.80	4.80	1,290,293
2022-11-29	4.60	5.05	4.58	4.58	1,502,122
2022-11-28	5.18	5.18	4.90	4.90	1,501,543
2022-11-25	5.07	5.20	5.07	5.16	1,220,074
2022-11-24	5.35	5.35	5.20	5.20	576,783
2022-11-23	5.25	5.35	5.00	5.35	1,079,322
2022-11-22	5.66	5.66	5.30	5.31	1,964,238
2022-11-21	5.30	5.50	5.25	5.46	834,663
2022-11-18	5.00	5.44	5.00	5.35	6,484,866
2022-11-17	4.84	4.96	4.84	4.96	1,339,838
2022-11-16	4.60	4.62	4.60	4.62	1,308,870
2022-11-15	4.50	4.50	4.50	4.60	685,452
2022-11-14	4.50	4.84	4.50	4.43	382,583
2022-11-11	4.84	4.84	4.84	4.84	654,744
2022-11-10	4.50	4.50	4.50	4.50	240,186
2022-11-09	4.39	4.54	4.37	4.50	2,180,352
2022-11-08	4.50	4.84	4.50	4.78	3,502,695
2022-11-07	4.50	4.50	4.40	4.40	637,654
2022-11-04	4.30	4.40	4.21	4.40	1,373,109
2022-11-03	4.31	4.44	3.91	4.44	908,545
2022-11-02	4.00	4.00	4.00	4.20	2,373,372
2022-11-01	4.10	4.28	4.00	4.28	2,583,996
2022-10-31	4.54	4.54	4.25	4.33	972,912
2022-10-28	4.19	4.41	4.19	4.40	1,141,353
2022-10-27	4.06	4.30	4.06	4.30	556,340
2022-10-26	4.20	4.20	4.06	4.06	1,459,451
2022-10-25	4.08	4.20	4.00	4.20	1,397,024
2022-10-24	4.27	4.27	4.08	4.08	687,432
2022-10-21	4.30	4.30	4.18	4.25	1,164,174
2022-10-20	4.41	4.41	4.30	4.31	1,673,253
2022-10-19	4.77	4.90	4.51	4.70	964,814
2022-10-18	4.50	4.60	4.50	4.65	1,200,449
2022-10-17	5.25	5.25	4.30	4.50	6,290,441
2022-10-14	5.25	6.99	4.85	5.40	24,643,840
2022-10-13	3.90	3.90	3.90	3.75	1,084,806
2022-10-12	3.96	3.96	3.96	3.96	291,590
2022-10-11	3.81	3.90	3.51	3.90	3,490,411
2022-10-10	3.87	3.90	3.75	3.90	968,042
2022-10-07	3.93	3.94	3.79	3.90	755,551
2022-10-06	4.00	4.00	3.89	3.89	673,560
2022-10-05	4.00	4.00	4.00	4.00	1,392,006
2022-10-04	4.02	4.02	4.02	4.02	599,136
2022-10-03	3.80	3.80	3.70	3.70	443,773
2022-09-30	3.80	3.83	3.80	3.83	617,111
2022-09-29	4.20	4.20	3.96	3.96	643,884
2022-09-28	4.00	4.20	3.85	4.02	1,693,430
2022-09-27	3.80	3.80	3.80	3.80	268,031
2022-09-26	3.90	4.20	3.90	3.90	783,473
2022-09-23	4.00	4.20	4.00	4.00	596,340
2022-09-22	4.20	4.20	4.00	4.00	511,060
2022-09-21	3.93	3.93	3.93	3.93	127,201
2022-09-20	4.10	4.20	3.98	3.98	251,220
2022-09-19	3.95	3.95	3.95	3.95	0
2022-09-16	4.80	4.80	3.95	3.95	849,148
2022-09-15	3.78	3.78	3.71	3.71	610,309
2022-09-14	4.00	4.00	4.00	4.00	2,098,381
2022-09-13	4.16	4.30	4.10	4.14	2,722,950
2022-09-12	4.23	4.40	4.23	4.40	309,978
2022-09-09	4.40	4.40	4.40	4.23	1,117,225
2022-09-08	4.40	4.70	4.00	4.28	1,569,286
2022-09-07	4.00	4.60	4.00	4.30	2,008,513
2022-09-06	3.90	4.40	3.90	3.83	1,661,552
2022-09-05	4.15	4.20	3.71	3.88	976,727
2022-09-02	4.20	4.40	3.90	4.18	1,948,755
2022-09-01	4.65	4.65	3.97	4.13	4,191,551
2022-08-31	4.50	4.79	4.48	4.48	794,141
2022-08-30	4.40	4.45	4.40	4.45	544,770
2022-08-29	4.30	4.30	4.30	4.30	0
2022-08-26	4.30	4.30	4.30	4.30	669,297
2022-08-25	5.00	5.50	5.00	5.00	998,234
2022-08-24	5.50	5.50	5.50	5.50	828,017
2022-08-23	5.10	5.10	5.10	5.10	1,071,691
2022-08-22	5.00	5.00	4.95	5.00	1,814,322
2022-08-19	5.00	5.00	4.99	4.99	2,507,989
2022-08-18	4.85	4.85	4.75	4.75	3,202,281
2022-08-17	5.05	5.50	4.61	4.85	1,803,706
2022-08-16	5.25	5.55	5.02	5.18	511,534
2022-08-15	5.60	5.60	5.01	5.39	389,899
2022-08-12	5.20	5.70	5.20	5.27	825,243
2022-08-11	5.20	5.20	5.20	5.20	333,019
2022-08-10	5.25	5.60	5.25	5.38	1,143,425
2022-08-09	5.40	5.50	5.40	5.50	1,078,832
2022-08-08	5.00	5.00	4.51	4.90	687,719
2022-08-05	5.00	5.00	5.00	5.00	875,712
2022-08-04	4.75	5.60	4.50	4.86	3,617,908
2022-08-03	4.48	4.85	4.48	4.51	1,875,842
2022-08-02	4.00	4.50	3.96	4.24	3,315,482
2022-08-01	3.46	3.92	3.46	3.90	894,068
2022-07-29	3.47	3.98	3.47	3.89	1,257,147
2022-07-28	3.45	3.97	3.45	3.80	1,117,917
2022-07-27	3.60	3.60	3.57	3.57	750,332
2022-07-26	3.98	4.00	3.39	3.76	2,815,584
2022-07-25	3.70	3.79	3.59	3.59	3,565,228
2022-07-22	3.80	3.85	3.80	3.85	659,325
2022-07-21	3.87	3.87	3.80	3.80	898,087
2022-07-20	4.00	4.35	3.83	3.83	2,467,134
2022-07-19	4.00	4.00	3.70	3.88	3,420,630
2022-07-18	4.44	4.44	4.39	4.39	1,198,318
2022-07-15	4.50	4.50	4.50	4.50	675,409
2022-07-14	4.80	4.80	4.60	4.60	649,979
2022-07-13	4.90	4.90	4.78	4.78	940,506
2022-07-12	4.90	4.90	4.90	4.90	1,184,529
2022-07-11	4.44	4.50	4.44	4.73	437,882
2022-07-08	4.51	5.00	4.44	4.44	2,484,791
2022-07-07	5.00	5.20	5.00	4.86	940,115
2022-07-06	5.40	5.40	5.20	5.00	236,946
2022-07-05	5.00	5.00	5.00	4.73	906,308
2022-07-04	5.00	5.20	4.65	4.65	1,128,197
2022-07-01	4.89	4.90	4.65	4.65	4,230,670
2022-06-30	5.25	5.25	4.75	5.20	1,249,602
2022-06-29	5.25	5.60	5.10	5.10	5,626,139
2022-06-28	5.90	6.30	5.10	5.35	2,464,839
2022-06-27	5.25	5.30	5.25	5.30	345,159
2022-06-24	5.24	5.26	5.24	4.94	784,645
2022-06-23	5.10	5.25	4.70	4.70	1,112,377
2022-06-22	5.20	5.25	5.20	5.25	1,296,992
2022-06-21	5.40	5.40	5.40	5.40	781,045
2022-06-20	5.20	5.40	5.20	5.40	989,424
2022-06-17	5.36	5.36	5.20	5.20	811,597
2022-06-16	5.36	5.36	5.36	5.36	1,843,964
2022-06-15	4.70	5.78	4.70	5.55	3,158,090
2022-06-14	5.12	5.12	4.60	4.87	1,652,059
2022-06-13	5.50	5.50	4.80	5.30	3,005,967
2022-06-10	5.60	5.85	5.60	5.85	2,047,958
2022-06-09	5.50	5.95	5.50	5.95	2,002,674
2022-06-08	6.00	6.00	5.73	5.94	1,120,277
2022-06-07	6.40	6.40	5.63	6.06	1,300,684
2022-06-06	5.90	6.02	5.80	6.02	2,534,341
2022-06-03	6.48	6.48	6.48	6.48	0
2022-06-02	6.48	6.48	6.48	6.48	0
2022-06-01	6.19	6.50	5.50	6.48	10,246,844
2022-05-31	6.10	6.40	5.76	6.18	2,422,052
2022-05-30	6.20	6.39	5.90	6.34	3,430,760
2022-05-27	6.12	6.41	6.12	6.41	3,286,154
2022-05-26	6.75	7.00	6.20	6.51	3,030,118
2022-05-25	7.85	7.85	5.51	6.67	9,328,831
2022-05-24	8.00	9.50	7.00	7.30	29,328,754
2022-05-23	6.29	6.29	6.29	6.29	0
2022-05-20	6.38	6.38	5.50	6.29	4,740,810
2022-05-19	6.40	6.40	6.00	6.38	1,787,950
2022-05-18	6.62	6.62	6.62	6.62	734,917
2022-05-17	6.72	6.72	6.10	6.66	1,642,500
2022-05-16	6.00	6.49	6.00	6.51	2,701,520
2022-05-13	6.65	7.38	6.00	6.20	5,432,926
2022-05-12	6.80	6.80	6.50	6.69	3,963,400
2022-05-11	7.24	7.69	6.41	6.79	4,942,370
2022-05-10	6.68	6.68	5.86	6.46	1,744,109
2022-05-09	7.07	7.07	6.03	6.48	4,145,407
2022-05-06	7.07	7.07	7.07	7.07	5,360,638
2022-05-05	6.41	7.20	6.41	7.07	5,538,282
2022-05-04	8.00	8.00	6.20	6.98	11,853,071
2022-05-03	5.80	7.70	5.79	7.70	19,875,681
2022-05-02	5.60	5.60	5.60	5.60	0
2022-04-29	5.65	5.70	5.31	5.60	3,694,079
2022-04-28	5.12	5.12	5.05	5.28	2,099,614
2022-04-27	5.01	5.25	4.88	5.23	1,022,437
2022-04-26	5.10	5.30	4.83	5.14	1,418,244
2022-04-25	5.33	5.33	4.61	5.11	1,263,426
2022-04-22	5.00	5.49	4.80	5.33	2,412,110
2022-04-21	5.46	5.46	5.00	5.01	3,028,664
2022-04-20	5.80	5.80	5.00	5.19	2,637,308
2022-04-19	5.20	5.35	5.20	5.35	2,477,376
2022-04-18	5.20	5.20	5.20	5.20	0
2022-04-15	5.20	5.20	5.20	5.20	0
2022-04-14	5.00	5.20	5.00	5.20	2,701,933
2022-04-13	5.00	5.25	4.91	5.25	1,470,209
2022-04-12	5.64	5.65	5.00	5.00	2,463,215
2022-04-11	5.10	5.79	4.71	5.24	7,169,470
2022-04-08	4.60	4.60	4.56	4.56	3,748,739
2022-04-07	4.83	4.83	4.50	4.75	3,820,764
2022-04-06	4.41	4.86	4.25	4.82	10,791,567
2022-04-05	4.70	4.74	4.50	4.50	1,398,176
2022-04-04	4.60	5.11	4.02	4.90	2,336,005
2022-04-01	5.50	5.50	4.70	4.85	1,731,167
2022-03-31	5.52	5.52	4.80	5.40	2,792,754
2022-03-30	4.50	4.80	4.40	4.80	5,324,073
2022-03-29	6.00	6.00	4.46	5.19	4,001,398
2022-03-28	6.00	6.00	6.00	5.02	1,926,875
2022-03-25	5.00	5.03	4.96	4.96	1,106,399
2022-03-24	4.50	4.80	4.50	4.80	2,420,693
2022-03-23	4.40	4.48	4.25	4.48	1,661,828
2022-03-22	5.13	5.40	5.00	5.09	2,195,919
2022-03-21	5.13	5.13	5.13	5.13	1,449,406
2022-03-18	4.60	4.80	4.50	4.80	5,153,774
2022-03-17	4.75	5.50	4.50	4.85	5,342,321
2022-03-16	6.08	6.08	4.50	5.00	36,954,461
2022-03-15	6.57	8.40	5.80	5.99	18,935,121
2022-03-14	5.50	6.57	5.50	6.57	12,924,909
2022-03-11	5.50	6.70	5.50	5.65	19,238,990
2022-03-10	6.86	7.07	5.71	6.44	15,361,129
2022-03-09	8.72	9.10	6.70	7.10	23,186,925
2022-03-08	6.34	9.50	6.34	8.72	55,649,199
2022-03-07	3.50	6.80	2.71	6.50	48,348,718
2022-03-04	2.70	2.75	2.40	2.75	6,234,861
2022-03-03	3.36	3.36	2.75	2.75	3,497,170
2022-03-02	2.90	2.90	2.80	3.00	1,654,586
2022-03-01	3.00	3.08	2.90	3.01	2,775,499
2022-02-28	3.00	3.04	2.80	3.04	2,454,017
2022-02-25	2.85	3.15	2.85	2.96	2,028,266
2022-02-24	2.80	3.00	2.80	2.92	5,989,359
2022-02-23	3.17	3.17	2.74	3.07	10,811,908
2022-02-22	3.12	3.22	3.00	3.25	2,011,499
2022-02-21	3.22	3.30	3.12	3.30	2,650,535
2022-02-18	3.49	3.49	3.17	3.30	1,361,400
2022-02-17	3.65	3.65	3.58	3.58	494,708
2022-02-16	3.50	3.50	3.50	3.65	751,776
2022-02-15	3.50	3.70	3.35	3.50	4,342,145
2022-02-14	3.40	3.80	3.00	3.47	1,954,121
2022-02-11	3.50	4.00	3.50	3.68	2,208,564
2022-02-10	3.50	3.57	3.50	3.57	1,660,452
2022-02-09	3.30	3.50	3.30	3.49	3,103,414
2022-02-08	3.46	3.58	3.20	3.55	3,994,784
2022-02-07	3.70	3.80	3.20	3.55	5,978,910
2022-02-04	4.08	4.10	3.63	3.95	6,015,809
2022-02-03	5.00	5.20	4.40	4.53	11,404,520
2022-02-02	3.74	5.29	3.70	4.75	46,917,606
2022-02-01	3.00	4.00	2.90	3.84	22,231,137
2022-01-31	2.22	2.92	2.22	2.58	9,675,938
2022-01-28	2.45	2.65	2.09	2.65	6,970,906
2022-01-27	2.74	2.90	2.18	2.21	20,029,754
2022-01-26	1.80	2.94	1.80	2.74	32,493,970
2022-01-25	3.48	3.48	2.00	2.00	34,580,001
2022-01-24	4.42	4.42	2.50	3.48	55,116,779
2022-01-21	5.84	6.00	5.81	5.99	8,104,131
2022-01-20	6.00	6.00	5.66	5.80	11,091,664
2022-01-19	6.00	6.25	5.90	5.90	11,039,381
2022-01-18	6.00	6.19	5.80	5.90	8,635,008
2022-01-17	5.77	6.01	5.76	5.93	4,838,246
2022-01-14	5.45	5.79	5.45	5.62	3,093,053
2022-01-13	5.75	5.75	5.60	5.60	1,783,397
2022-01-12	5.75	5.75	5.63	5.63	2,211,044
2022-01-11	5.80	5.80	5.75	5.75	2,942,827
2022-01-10	5.80	5.80	5.65	5.80	5,385,953
2022-01-07	6.00	6.00	5.45	5.87	4,903,193
2022-01-06	5.80	5.81	5.30	5.81	9,591,142
2022-01-05	5.81	5.90	5.70	5.85	3,351,033
2022-01-04	5.95	6.10	5.66	5.90	5,680,991
2022-01-03	5.99	5.99	5.99	5.99	0
2021-12-31	6.00	6.20	5.73	5.99	2,383,792
2021-12-30	5.85	6.01	5.85	5.97	4,666,086
2021-12-29	5.89	6.25	5.88	6.00	4,041,308
2021-12-28	6.04	6.04	6.04	6.04	0
2021-12-27	6.04	6.04	6.04	6.04	0
2021-12-24	6.00	6.10	6.00	6.04	1,126,821
2021-12-23	6.00	6.10	5.60	6.00	3,551,087
2021-12-22	5.79	6.00	5.79	5.99	8,575,350
2021-12-21	5.60	5.80	5.52	5.78	2,002,974
2021-12-20	5.60	6.00	5.47	5.80	2,129,622
2021-12-17	5.84	5.89	5.14	5.68	2,756,228
2021-12-16	5.90	6.10	5.41	5.86	6,277,714
2021-12-15	6.00	6.00	5.61	5.66	3,946,081
2021-12-14	6.41	6.41	5.31	6.00	3,442,501
2021-12-13	6.00	6.29	5.70	5.70	2,511,546
2021-12-10	5.66	6.25	5.60	6.06	5,981,454
2021-12-09	6.03	6.30	5.87	5.81	6,575,824
2021-12-08	6.00	6.30	5.26	6.18	6,051,778
2021-12-07	6.00	6.50	5.71	5.97	13,318,310
2021-12-06	7.30	7.60	5.50	6.19	34,007,360
2021-12-03	8.10	8.10	7.21	7.70	6,291,008
2021-12-02	8.36	8.37	7.36	8.02	3,479,818
2021-12-01	8.29	9.00	7.82	7.82	5,688,083
2021-11-30	7.70	8.00	7.50	7.75	7,775,109
2021-11-29	8.70	8.89	7.50	7.63	30,698,642
2021-11-26	10.54	10.99	10.20	10.70	6,551,578
2021-11-25	11.99	12.00	10.52	10.82	2,335,190
2021-11-24	11.20	12.39	11.00	12.06	3,636,548
2021-11-23	10.00	11.20	10.00	11.20	2,053,000
2021-11-22	10.50	11.00	10.20	10.50	2,562,223
2021-11-19	10.60	11.00	10.50	10.70	1,305,120
2021-11-18	11.00	11.28	10.71	10.71	2,148,682
2021-11-17	10.67	10.80	10.67	10.80	996,684
2021-11-16	11.10	11.10	10.60	10.95	1,689,999
2021-11-15	11.00	11.49	10.48	11.20	3,395,444
2021-11-12	11.65	11.87	11.25	11.25	1,587,478
2021-11-11	12.00	12.00	11.50	11.82	3,075,685
2021-11-10	11.99	12.10	11.70	11.70	2,029,125
2021-11-09	11.99	12.39	11.54	11.75	1,488,277
2021-11-08	12.75	12.75	11.31	12.26	728,470
2021-11-05	11.99	12.18	11.60	11.60	1,287,514
2021-11-04	11.91	12.00	11.44	11.52	3,195,991
2021-11-03	12.50	12.60	11.51	11.66	2,858,538
2021-11-02	12.40	12.89	11.99	12.30	3,667,561
2021-11-01	12.10	12.70	12.00	12.58	5,393,145
2021-10-29	12.40	12.79	12.40	12.70	1,129,595
2021-10-28	12.10	13.89	12.10	12.66	3,215,586
2021-10-27	13.00	13.80	12.67	13.00	4,554,521
2021-10-26	12.58	12.80	12.01	12.80	2,091,258
2021-10-25	11.71	12.40	11.70	12.27	1,734,108
2021-10-22	11.51	11.99	11.44	11.45	1,409,705
2021-10-21	11.38	12.09	11.38	11.94	2,869,949
2021-10-20	11.00	11.00	11.00	11.00	529,584
2021-10-19	11.00	11.40	10.91	11.40	2,020,789
2021-10-18	11.00	11.60	11.00	11.50	1,358,473
2021-10-15	11.26	11.70	11.20	11.40	1,041,909
2021-10-14	11.60	11.89	11.28	11.35	1,970,440
2021-10-13	11.90	11.90	11.01	11.50	2,136,211
2021-10-12	12.71	12.98	11.75	11.75	1,828,310
2021-10-11	12.03	13.00	11.90	11.90	2,453,827
2021-10-08	11.75	12.35	11.75	12.03	2,049,324
2021-10-07	12.30	12.89	11.60	11.95	684,459
2021-10-06	12.10	12.10	11.51	11.64	5,936,903
2021-10-05	12.00	12.63	11.00	11.98	2,424,612
2021-10-04	13.00	13.00	12.11	12.16	1,640,161
2021-10-01	11.50	12.79	11.21	12.35	3,104,349
2021-09-30	13.40	15.00	12.50	12.50	5,739,554
2021-09-29	10.60	14.01	10.60	13.37	13,757,745
2021-09-28	10.60	11.00	10.60	10.60	742,362
2021-09-27	10.80	11.00	10.31	10.60	4,271,720
2021-09-24	10.89	11.34	10.82	10.82	1,740,732
2021-09-23	11.21	12.00	10.89	10.89	2,811,730
2021-09-22	11.50	11.80	11.20	11.35	1,357,285
2021-09-21	11.40	11.45	11.20	11.45	1,693,401
2021-09-20	11.50	11.99	11.17	11.70	3,246,919
2021-09-17	11.00	11.99	11.00	11.88	2,954,845
2021-09-16	11.75	11.99	11.75	11.88	1,658,083
2021-09-15	11.75	12.00	11.75	11.88	1,733,323
2021-09-14	12.31	12.31	10.62	11.50	7,781,966
2021-09-13	13.40	13.60	12.60	12.60	4,691,056
2021-09-10	12.90	14.40	12.00	13.14	11,822,693
2021-09-09	11.70	14.00	11.60	12.58	15,712,315
2021-09-08	10.43	11.88	10.30	11.61	7,609,725
2021-09-07	9.35	11.25	9.35	10.70	14,923,271
2021-09-06	9.75	9.80	9.41	9.68	3,697,841
2021-09-03	9.50	9.90	9.20	9.70	5,453,811
2021-09-02	9.29	9.51	9.00	9.40	2,875,256
2021-09-01	8.90	9.60	8.51	9.40	8,705,847
2021-08-31	8.45	8.90	8.25	8.80	3,457,506
2021-08-30	8.24	8.24	8.24	8.24	0
2021-08-27	8.04	8.40	8.01	8.24	10,809,600
2021-08-26	8.05	8.05	7.61	7.90	3,908,660
2021-08-25	7.02	8.25	7.02	8.00	5,701,132
2021-08-24	8.20	8.40	7.53	8.38	2,105,945
2021-08-23	7.50	8.00	7.30	8.00	1,550,585
2021-08-20	7.80	7.80	7.43	7.43	1,418,469
2021-08-19	7.05	8.00	7.05	8.00	1,430,488
2021-08-18	7.46	7.78	6.89	7.37	3,792,982
2021-08-17	7.80	8.00	7.35	7.42	3,522,159
2021-08-16	8.00	8.00	7.81	7.98	4,378,071
2021-08-13	8.10	8.40	7.75	7.75	2,084,811
2021-08-12	8.00	8.30	8.00	8.08	2,831,227
2021-08-11	8.25	8.60	8.00	8.39	2,610,370
2021-08-10	8.10	8.20	7.90	8.17	2,841,794
2021-08-09	8.52	8.52	8.00	8.50	7,829,690
2021-08-06	8.50	8.98	8.50	8.98	926,285
2021-08-05	9.50	9.50	8.70	8.70	1,509,780
2021-08-04	8.77	9.30	8.77	9.30	2,447,571
2021-08-03	8.80	8.95	8.51	8.59	1,162,556
2021-08-02	8.23	9.30	8.20	8.91	3,200,726
2021-07-30	8.60	8.97	8.60	8.97	1,359,105
2021-07-29	8.00	8.73	7.40	8.70	2,578,343
2021-07-28	8.20	9.01	7.84	8.88	3,534,858
2021-07-27	8.70	8.70	8.26	8.40	2,289,965
2021-07-26	8.90	8.90	8.25	8.50	3,362,190
2021-07-23	9.00	9.00	8.75	8.84	956,837
2021-07-22	8.88	9.00	8.61	8.89	821,343
2021-07-21	8.90	9.30	8.50	9.30	2,762,217
2021-07-20	8.70	9.00	8.70	9.00	1,309,224
2021-07-19	8.58	9.00	8.01	8.70	7,918,848
2021-07-16	7.80	8.15	7.80	8.15	2,194,341
2021-07-15	7.70	8.10	7.70	7.80	4,949,883
2021-07-14	8.50	8.50	7.92	7.92	5,813,745
2021-07-13	8.51	8.90	8.40	8.50	2,406,775
2021-07-12	8.20	9.00	8.20	8.80	2,766,387
2021-07-09	8.50	9.00	8.00	8.95	2,184,255
2021-07-08	8.81	9.00	8.50	9.00	2,442,523
2021-07-07	8.89	9.00	8.85	8.85	2,100,623
2021-07-06	9.00	9.26	8.85	8.86	1,985,533
2021-07-05	8.91	9.01	8.85	8.85	4,166,078
2021-07-02	9.00	9.40	8.75	9.02	2,454,492
2021-07-01	9.00	9.28	9.00	9.09	3,258,340
2021-06-30	9.10	9.30	8.90	8.90	5,109,370
2021-06-29	9.25	9.30	8.90	8.90	4,545,566
2021-06-28	9.25	9.60	9.25	9.49	3,198,332
2021-06-25	9.00	9.80	8.75	9.40	5,748,391
2021-06-24	9.00	9.11	8.65	8.74	2,326,227
2021-06-23	9.00	9.50	8.51	9.27	4,462,561
2021-06-22	9.45	9.82	9.10	9.16	9,020,194
2021-06-21	8.21	9.41	8.00	9.40	18,785,104
2021-06-18	8.25	8.40	7.90	8.40	20,211,299
2021-06-17	8.20	8.38	8.04	8.37	3,532,600
2021-06-16	8.17	8.60	8.00	8.60	6,366,360
2021-06-15	8.85	9.31	8.31	8.80	7,136,259
2021-06-14	8.02	8.80	8.00	8.80	7,604,986
2021-06-11	8.10	8.50	8.00	8.16	5,446,052
2021-06-10	8.01	8.55	7.50	8.20	12,472,261
2021-06-09	8.72	8.95	8.13	8.15	6,747,089
2021-06-08	8.60	8.60	8.11	8.44	6,789,690
2021-06-07	9.30	9.30	8.45	8.50	10,626,372
2021-06-04	9.05	9.33	8.77	9.30	9,367,052
2021-06-03	8.80	9.90	8.80	9.17	19,659,427
2021-06-02	7.30	9.15	7.27	9.15	42,292,667
2021-06-01	7.98	8.20	6.75	7.30	42,282,055
2021-05-28	9.33	9.50	8.21	8.30	18,441,529
2021-05-27	9.50	9.50	8.80	9.00	10,287,422
2021-05-26	8.90	9.97	8.06	9.38	33,741,399
2021-05-25	11.50	11.50	7.20	8.32	115,588,088
2021-05-24	16.20	21.78	15.32	18.63	30,853,980
2021-05-21	15.15	18.98	11.41	15.50	82,110,414
2021-05-20	23.58	23.58	23.58	23.58	0
2021-05-19	23.58	23.58	23.58	23.58	0
2021-05-18	22.50	24.16	22.50	23.58	14,430,682
2021-05-17	23.00	23.74	21.80	23.00	11,605,058
2021-05-14	24.88	24.88	20.62	23.26	19,134,782
2021-05-13	25.42	25.42	22.96	24.56	21,617,457
2021-05-12	23.98	26.60	23.00	25.42	33,349,669
2021-05-11	23.36	26.88	17.50	22.92	107,550,738
2021-05-10	26.54	30.30	26.54	29.50	22,816,704
2021-05-07	24.34	26.98	24.34	26.54	14,199,569
2021-05-06	22.66	25.00	22.66	24.90	11,865,642
2021-05-05	26.00	26.12	22.16	23.36	25,994,487
2021-05-04	23.68	25.68	22.56	25.50	20,490,568
2021-04-30	20.40	23.66	20.40	23.00	25,680,358
2021-04-29	18.09	20.80	18.09	20.20	22,045,169
2021-04-28	17.50	18.40	17.50	18.17	8,276,984
2021-04-27	17.10	17.80	17.10	17.60	7,577,821
2021-04-26	17.50	17.99	17.50	17.50	4,589,603
2021-04-23	17.19	18.00	16.75	17.52	9,844,366
2021-04-22	17.19	18.08	17.19	17.50	7,997,313
2021-04-21	17.50	17.93	16.71	17.50	5,949,598
2021-04-20	18.00	18.25	17.34	17.86	10,465,412
2021-04-19	16.97	18.00	16.76	17.30	17,478,471
2021-04-16	15.65	16.93	15.65	16.57	11,637,963
2021-04-15	16.00	16.93	15.20	16.00	12,613,317
2021-04-14	15.70	16.48	14.45	15.80	16,491,976
2021-04-13	14.10	14.50	14.10	14.20	3,823,632
2021-04-12	14.50	14.60	14.16	14.30	5,856,873
2021-04-09	13.55	14.50	13.55	14.40	8,270,888
2021-04-08	14.45	14.57	13.75	14.00	5,279,810
2021-04-07	14.40	14.83	13.40	14.02	10,665,353
2021-04-06	14.00	14.00	13.00	14.00	10,357,339
2021-04-01	16.00	16.00	13.50	13.65	23,092,605
2021-03-31	17.00	18.90	15.68	15.94	25,255,630
2021-03-30	14.86	18.10	14.02	16.00	31,404,504
2021-03-29	15.60	15.70	14.14	14.26	9,422,094
2021-03-26	14.80	15.48	13.66	15.48	7,308,956
2021-03-25	15.90	16.60	13.50	14.20	25,228,920
2021-03-24	14.28	16.40	13.64	15.90	54,435,727
2021-03-23	12.10	14.44	11.48	12.82	15,718,598
2021-03-22	10.50	12.46	9.80	12.34	13,831,536
2021-03-19	11.00	11.00	9.30	10.42	10,971,490
2021-03-18	11.66	11.66	10.30	10.70	16,001,795
2021-03-17	12.50	12.50	11.20	11.20	8,900,014
2021-03-16	12.50	12.74	10.50	11.90	34,092,176
2021-03-15	13.98	14.00	12.88	13.70	11,094,269
2021-03-12	13.34	14.00	13.10	14.00	6,999,038
2021-03-11	14.16	14.62	13.32	14.00	4,523,068
2021-03-10	14.18	14.18	13.30	13.52	3,835,348
2021-03-09	14.80	15.34	13.34	13.90	9,781,704
2021-03-08	13.00	14.50	12.80	14.24	10,721,519
2021-03-05	13.34	15.40	12.50	13.00	15,829,728
2021-03-04	14.52	14.52	12.40	14.00	39,779,223
2021-03-03	16.56	17.00	14.02	14.50	35,606,023
2021-03-02	17.00	19.88	16.60	16.68	63,695,540
2021-03-01	12.40	17.00	12.40	16.30	57,027,004
2021-02-26	11.00	13.00	11.00	12.04	39,106,569
2021-02-25	12.00	12.08	10.10	11.00	39,467,084
2021-02-24	9.97	12.68	9.47	11.46	46,854,726
2021-02-23	10.50	10.50	9.01	10.00	27,876,927
2021-02-22	9.50	10.32	8.91	10.30	27,525,443
2021-02-19	8.60	9.50	8.05	9.50	29,887,866
2021-02-18	7.50	8.60	7.50	8.50	38,402,761
2021-02-17	7.00	7.40	6.82	7.20	9,633,205
2021-02-16	6.90	7.15	6.70	6.85	11,488,404
2021-02-15	6.55	6.90	6.55	6.80	16,767,889
2021-02-12	6.28	6.78	6.20	6.78	7,857,765
2021-02-11	6.52	6.59	5.90	6.15	11,753,087
2021-02-10	6.51	6.79	6.41	6.52	8,374,998
2021-02-09	6.55	6.59	6.20	6.50	8,405,498
2021-02-08	6.65	6.85	6.25	6.27	11,646,175
2021-02-05	6.51	7.00	6.51	6.70	4,170,072
2021-02-04	6.88	7.16	6.75	6.82	6,258,178
2021-02-03	6.83	6.83	6.40	6.80	4,664,887
2021-02-02	6.50	6.99	6.50	6.52	7,943,312
2021-02-01	6.87	6.87	6.35	6.35	8,599,207
2021-01-29	6.68	6.95	6.22	6.65	10,057,967
2021-01-28	5.90	7.20	5.70	6.38	35,082,736
2021-01-27	6.50	6.74	5.40	5.80	48,119,555
2021-01-26	7.50	7.50	6.00	6.28	75,597,997
2021-01-25	8.70	8.70	7.25	7.40	25,700,081
2021-01-22	8.55	8.55	8.00	8.40	6,308,104
2021-01-21	8.60	8.99	8.10	8.23	9,950,048
2021-01-20	8.50	9.14	8.20	8.39	7,248,991
2021-01-19	8.75	8.75	8.30	8.60	5,143,350
2021-01-18	8.63	9.20	8.48	8.70	9,412,029
2021-01-15	9.24	9.50	8.71	9.00	10,484,194
2021-01-14	9.50	9.50	8.63	8.80	4,306,597
2021-01-13	10.00	10.32	8.85	9.09	11,741,725
2021-01-12	8.22	9.70	8.15	9.61	16,641,382
2021-01-11	8.16	8.59	8.14	8.14	6,655,008
2021-01-08	8.52	8.52	8.01	8.52	4,909,782
2021-01-07	8.60	8.60	8.20	8.38	7,429,041
2021-01-06	8.58	8.58	8.00	8.30	5,083,660
2021-01-05	7.95	8.50	7.50	8.30	5,842,279
2021-01-04	8.50	8.50	7.93	7.93	7,757,173
2020-12-31	8.00	8.45	7.70	8.45	6,736,703
2020-12-30	8.50	8.50	8.00	8.17	3,651,945
2020-12-29	8.75	8.75	7.90	8.48	7,441,987
2020-12-24	8.59	8.59	8.01	8.50	5,146,758
2020-12-23	8.33	8.69	7.50	8.10	13,308,099
2020-12-22	8.55	8.76	8.10	8.33	13,839,263
2020-12-21	8.99	9.26	8.05	8.41	13,461,798
2020-12-18	9.51	9.51	8.96	9.02	9,757,490
2020-12-17	9.58	9.70	9.36	9.50	2,841,084
2020-12-16	9.73	9.88	9.16	9.16	4,409,967
2020-12-15	9.50	9.80	9.50	9.61	2,717,316
2020-12-14	9.82	9.97	9.40	9.97	4,880,608
2020-12-11	9.75	9.90	9.37	9.62	6,463,211
2020-12-10	10.04	10.12	9.70	9.70	4,851,323
2020-12-09	9.96	10.20	9.84	10.20	3,562,517
2020-12-08	10.28	10.32	9.88	9.91	6,075,936
2020-12-07	10.00	10.32	9.55	10.10	13,435,026
2020-12-04	9.72	10.10	9.70	9.76	7,959,816
2020-12-03	10.08	10.36	9.89	9.99	7,793,690
2020-12-02	10.16	10.60	9.95	10.08	10,045,527
2020-12-01	10.00	10.10	9.55	9.70	8,451,251
2020-11-30	10.16	10.24	9.50	9.74	11,524,278
2020-11-27	9.00	10.30	8.80	9.85	28,064,064
2020-11-26	8.75	9.99	7.70	9.32	28,045,397
2020-11-25	8.98	9.30	8.72	9.18	15,638,459
2020-11-24	9.49	9.49	8.59	8.59	15,224,676
2020-11-23	9.00	9.22	8.70	8.80	17,129,013
2020-11-20	9.69	9.69	9.00	9.40	5,904,018
2020-11-19	9.20	9.70	9.20	9.25	7,352,353
2020-11-18	10.14	10.32	9.15	9.38	20,687,311
2020-11-17	10.40	10.56	9.75	9.98	11,455,417
2020-11-16	9.89	10.50	9.74	10.32	15,665,182
2020-11-13	9.99	11.00	9.25	9.70	28,501,432
2020-11-12	8.38	10.00	8.38	10.00	33,873,071
2020-11-11	8.40	8.45	7.89	8.38	13,737,945
2020-11-10	7.01	8.70	6.99	8.13	45,568,421
2020-11-09	6.62	7.00	6.52	7.00	20,473,075
2020-11-06	6.54	7.00	6.22	6.45	16,930,843
2020-11-05	5.80	6.70	5.51	6.25	42,250,182
2020-11-04	6.99	6.99	5.56	6.02	48,688,016
2020-11-03	7.10	7.87	6.40	6.68	73,849,573
2020-11-02	9.27	9.27	8.25	8.59	5,019,348
2020-10-30	8.50	9.00	8.50	8.85	7,276,920
2020-10-29	8.70	9.00	8.15	8.93	7,653,574
2020-10-28	9.00	9.00	8.30	8.65	13,564,677
2020-10-27	9.11	9.65	9.00	9.15	7,843,554
2020-10-26	9.30	9.70	9.30	9.49	6,849,143
2020-10-23	9.31	9.70	9.00	9.55	9,649,514
2020-10-22	9.20	9.30	9.00	9.25	4,532,642
2020-10-21	9.11	9.30	8.90	9.30	7,942,607
2020-10-20	9.70	9.70	8.80	9.29	13,715,168
2020-10-16	10.02	11.00	9.89	10.44	12,671,852
2020-10-15	10.80	10.80	9.90	10.32	16,983,914
2020-10-14	10.84	11.20	10.20	10.70	14,013,733
2020-10-13	11.20	11.46	10.52	11.00	14,171,561
2020-10-12	10.20	11.30	9.90	10.70	34,655,325
2020-10-09	9.20	10.18	8.91	10.18	24,539,100
2020-10-08	9.00	9.64	8.26	9.64	21,884,569
2020-10-07	9.58	9.58	8.60	8.60	21,388,418
2020-10-06	9.60	9.79	9.15	9.38	15,525,735
2020-10-05	9.76	10.22	9.15	9.74	17,042,361
2020-10-02	10.50	10.56	9.80	9.99	11,325,693
2020-10-01	9.86	10.68	8.81	10.68	40,688,758
2020-09-30	9.88	10.30	9.45	9.96	23,429,511
2020-09-29	12.02	13.00	8.90	10.32	81,931,555
2020-09-28	11.86	11.96	11.16	11.96	14,888,012
2020-09-25	10.88	11.80	10.40	11.58	16,873,186
2020-09-24	12.00	12.26	10.22	11.20	22,701,746
2020-09-23	9.62	12.68	9.62	11.52	41,652,424
2020-09-22	10.00	10.40	9.60	10.18	13,062,024
2020-09-21	10.66	11.30	9.60	10.18	24,694,570
2020-09-18	11.72	12.10	10.40	10.66	26,384,031
2020-09-17	11.50	12.10	10.56	12.10	16,169,630
2020-09-16	12.12	12.12	10.82	11.08	23,524,748
2020-09-15	12.60	12.80	11.30	11.80	26,733,262
2020-09-14	12.78	13.20	12.16	12.56	16,104,063
2020-09-11	13.78	13.92	12.00	12.00	37,415,499
2020-09-10	12.20	13.92	12.20	12.59	29,429,865
2020-09-09	11.40	13.26	11.40	12.59	23,440,637
2020-09-08	11.80	12.70	11.30	11.68	23,344,742
2020-09-07	13.50	13.50	11.60	11.85	24,919,551
2020-09-04	13.06	13.06	12.22	13.10	23,703,834
2020-09-03	13.00	13.20	12.64	13.27	21,092,531
2020-09-02	13.00	13.50	12.50	12.87	19,287,943
2020-09-01	14.54	14.54	12.66	13.05	28,401,438
2020-08-28	14.50	15.92	12.64	13.24	84,175,520
2020-08-27	13.04	13.78	11.56	12.16	51,371,296
2020-08-26	13.18	14.46	11.82	12.30	45,707,753
2020-08-25	12.00	14.40	11.16	12.86	62,722,394
2020-08-24	14.80	15.00	11.34	12.36	144,504,351
2020-08-21	18.30	20.55	16.42	17.97	140,671,247
2020-08-20	12.56	18.40	12.10	16.80	146,813,348
2020-08-19	9.73	12.00	9.73	11.99	57,014,285
2020-08-18	9.16	11.10	8.95	9.70	63,405,782
2020-08-17	9.30	9.78	8.60	8.70	40,812,474
2020-08-14	8.80	9.17	8.00	8.38	25,485,864
2020-08-13	8.09	9.20	8.08	8.68	33,454,278
2020-08-12	8.20	8.22	7.75	8.03	21,990,178
2020-08-11	8.24	8.25	7.30	7.75	22,822,580
2020-08-10	8.50	8.50	7.84	7.95	18,985,660
2020-08-07	8.11	8.44	7.90	8.09	17,209,956
2020-08-06	8.70	8.70	7.88	8.21	19,332,302
2020-08-05	8.09	8.59	8.00	8.50	12,296,163
2020-08-04	8.20	8.65	8.10	8.43	13,011,465
2020-08-03	9.79	9.80	8.38	8.41	18,949,567
2020-07-31	8.90	9.78	8.10	9.40	28,242,472
2020-07-30	8.25	8.79	8.10	8.29	14,694,271
2020-07-29	9.43	9.43	7.80	8.29	18,707,976
2020-07-28	7.70	10.26	7.70	9.06	62,287,251
2020-07-27	8.09	8.29	7.25	7.33	23,233,358
2020-07-24	7.36	8.00	7.00	7.90	31,570,065
2020-07-23	8.00	8.36	7.00	7.20	28,473,187
2020-07-22	6.39	8.30	6.39	7.92	36,643,211
2020-07-21	6.81	6.90	6.20	6.35	35,053,662
2020-07-20	8.45	8.75	7.20	9.90	42,220,423
2020-07-17	10.50	11.20	9.20	9.90	35,420,887
2020-07-16	7.17	10.70	6.91	10.00	63,735,722
2020-07-15	8.06	8.06	6.80	7.05	26,010,016
2020-07-14	8.50	8.51	7.30	7.45	23,230,727
2020-07-13	10.00	10.32	8.60	8.94	16,823,457
2020-07-10	11.40	11.40	9.60	10.08	23,829,974
2020-07-09	12.54	13.74	10.70	10.95	26,863,319
2020-07-08	12.50	14.84	11.50	13.12	46,538,879
2020-07-07	12.22	12.92	9.61	10.68	38,437,304
2020-07-06	15.10	18.80	11.50	11.66	75,745,047
2020-07-03	8.49	14.00	8.49	13.64	83,815,445
2020-07-02	5.44	8.68	5.00	8.03	37,174,519
2020-06-30	6.20	6.30	5.15	5.84	13,382,556
2020-06-29	6.00	7.00	5.97	6.50	6,690,620
2020-06-26	7.70	7.70	6.05	7.51	8,631,011
2020-06-25	7.50	8.03	6.85	8.06	13,553,650
2020-06-24	7.91	8.70	7.49	7.75	8,573,699
2020-06-23	7.00	8.81	6.55	7.75	20,298,681
2020-06-22	9.80	9.80	6.80	7.37	29,339,619
2020-06-19	11.76	11.76	9.80	10.09	20,516,404
2020-06-18	12.64	13.48	10.40	11.46	13,577,708
2020-06-17	14.80	14.80	12.02	14.70	14,094,820
2020-06-16	15.98	15.98	13.98	14.70	2,319,878
2020-06-15	13.50	15.36	13.26	14.05	4,193,257
2020-06-12	15.92	15.92	14.96	15.22	2,007,620
2020-06-11	15.00	16.00	13.68	15.12	1,931,035
2020-06-10	14.98	16.34	14.34	15.89	3,351,749
2020-06-09	15.40	15.68	14.00	14.55	2,605,114
2020-06-08	15.00	16.02	12.30	14.48	16,350,977
2020-06-05	19.94	19.94	16.52	17.15	2,964,995
2020-06-04	17.00	19.64	17.00	18.17	2,573,452
2020-06-03	19.48	19.48	17.50	18.14	1,622,576
2020-06-02	19.52	19.76	18.68	19.30	1,202,754
2020-06-01	18.80	20.15	17.02	19.02	1,541,649
2020-05-29	20.35	21.25	18.20	21.05	2,057,839
2020-05-28	21.10	21.80	20.50	21.05	1,634,302
2020-05-27	22.85	22.85	19.76	22.35	2,481,872
2020-05-26	23.55	23.60	22.00	22.35	604,878
2020-05-22	23.60	23.60	22.20	22.75	390,659
2020-05-21	24.10	24.95	22.30	22.75	813,594
2020-05-20	23.80	24.25	22.00	22.88	590,330
2020-05-19	23.45	24.15	22.30	23.38	659,872
2020-05-18	23.50	24.90	21.50	22.30	248,215
2020-05-15	26.95	26.95	23.40	24.43	210,085
2020-05-14	24.05	27.30	24.05	26.18	151,672
2020-05-13	25.00	27.40	24.05	24.55	632,344
2020-05-12	28.00	29.45	26.25	26.68	506,173
2020-05-11	29.35	29.95	26.05	28.48	1,133,681
2020-05-07	29.95	31.80	27.55	28.88	627,321
2020-05-06	29.75	32.45	28.30	29.30	1,044,318
2020-05-05	27.00	31.95	24.20	29.43	1,923,006
2020-05-04	30.50	30.50	24.75	27.23	2,233,302
2020-05-01	31.00	35.50	30.00	30.63	4,487,709
2020-04-30	20.00	25.00	20.00	21.75	1,427,543
2020-04-29	20.00	21.20	18.00	21.75	1,487,743
2020-04-28	16.02	18.50	16.02	16.88	618,663
2020-04-27	18.92	19.70	16.84	16.88	806,904
2020-04-24	18.50	18.96	17.00	18.22	578,165
2020-04-23	18.48	18.96	17.02	18.25	323,957
2020-04-22	15.20	18.96	15.20	17.16	1,469,686
2020-04-21	18.00	18.00	15.88	17.16	1,080,185
2020-04-20	18.32	19.98	16.36	18.34	1,325,301
2020-04-17	18.10	20.00	17.00	18.64	1,072,104
2020-04-16	17.32	18.84	16.28	17.06	672,843
2020-04-15	18.00	18.90	16.60	17.26	331,273
2020-04-14	18.00	19.02	17.50	17.24	486,100
2020-04-09	16.90	17.64	15.86	17.24	1,219,001
2020-04-08	15.38	16.60	15.12	15.65	1,226,906
2020-04-07	14.48	16.58	14.10	15.00	1,391,260
2020-04-06	14.00	15.98	14.00	15.43	394,941
2020-04-03	15.80	15.80	14.46	14.50	220,728
2020-04-03	15.80	15.80	14.04	15.43	1,074,213
2020-04-02	15.20	15.44	14.14	14.50	707,059
2020-04-02	15.20	15.20	14.14	15.21	406,480
2020-04-01	15.40	15.90	14.52	15.00	661,257
2020-04-01	15.40	15.76	14.52	16.10	514,765
2020-03-31	15.58	16.90	14.70	15.49	522,850
2020-03-30	14.46	15.62	13.02	14.70	534,624
2020-03-27	20.00	20.00	16.80	18.64	1,122,993
2020-03-26	16.60	17.20	15.82	16.14	667,228
2020-03-25	14.34	14.86	13.30	13.74	394,751
2020-03-24	12.40	13.42	11.08	14.05	548,462
2020-03-23	12.70	12.70	11.06	13.65	278,874
2020-03-20	12.84	15.70	12.76	13.06	608,900
2020-03-19	13.10	13.90	13.10	11.42	79,708
2020-03-18	13.00	13.00	11.22	12.36	71,990
2020-03-17	14.96	14.98	10.48	14.78	974,107
2020-03-16	17.26	17.26	13.80	17.38	626,354
2020-03-13	17.40	20.00	17.40	18.41	484,187
2020-03-12	21.15	21.15	18.00	22.28	565,933
2020-03-11	23.00	23.00	21.10	22.28	364,450
2020-03-10	25.00	25.75	21.35	24.80	1,373,171
2020-03-09	24.00	24.00	21.95	25.10	706,715
2020-03-06	26.50	27.90	24.75	25.10	2,578,124
2020-03-05	34.10	36.75	25.50	40.68	6,399,752
2020-03-04	39.90	46.85	38.20	39.00	3,793,287
2020-03-03	38.60	39.55	37.05	38.38	1,089,963
2020-03-02	35.85	40.00	35.00	34.98	7,938,408
2020-02-28	42.15	42.15	36.30	44.28	11,668,628
2020-02-27	52.10	52.10	43.15	54.25	1,356,817
2020-02-26	51.40	52.90	49.00	51.70	11,466,879
2020-02-25	53.20	53.20	51.00	51.65	248,068
2020-02-24	50.00	54.90	49.20	50.40	607,766
2020-02-21	51.60	51.60	49.20	50.40	1,279,163
2020-02-20	51.20	53.00	50.10	51.65	602,114
2020-02-19	55.10	55.10	51.80	52.50	1,125,078
2020-02-18	51.00	56.00	50.90	52.50	2,491,458
2020-02-17	51.70	51.70	48.35	49.10	1,111,249
2020-02-14	55.00	55.20	51.00	51.45	896,425
2020-02-13	56.00	58.00	53.80	54.15	1,472,506
2020-02-12	56.40	56.40	55.40	55.75	458,125
2020-02-11	54.80	55.90	54.80	55.55	1,792,931
2020-02-10	55.00	56.00	54.60	54.80	447,137
2020-02-07	56.20	56.20	54.00	55.80	226,861
2020-02-06	58.00	58.00	55.20	56.65	454,157
2020-02-05	56.60	58.50	55.00	56.20	601,564
2020-02-04	59.90	59.90	55.00	57.80	483,037
2020-02-03	59.10	59.10	56.70	57.45	315,747
2020-01-31	60.00	60.00	57.50	59.55	788,010
2020-01-30	54.00	59.70	54.00	59.55	1,234,853
2020-01-29	51.80	55.60	50.00	55.45	1,500,540
2020-01-28	50.00	50.90	46.65	50.40	1,494,480
2020-01-27	57.00	58.00	36.05	48.68	11,844,271
2020-01-24	66.40	68.50	66.40	68.00	1,354,152
2020-01-23	67.20	67.20	65.80	66.05	139,777
2020-01-22	67.90	68.00	66.30	66.70	239,640
2020-01-21	66.40	67.50	65.60	67.15	160,148
2020-01-20	65.00	67.60	65.00	66.65	3,329,768
2020-01-17	67.90	68.70	67.10	67.65	741,506
2020-01-16	66.50	67.90	65.40	67.70	1,109,988
2020-01-15	66.90	67.80	65.00	65.45	1,709,822
2020-01-14	66.00	66.60	64.60	66.00	1,585,204
2020-01-13	67.00	68.80	66.00	66.25	919,817
2020-01-10	63.50	68.40	62.00	65.60	10,192,938
2020-01-09	69.50	69.50	63.10	64.15	10,125,800
2020-01-08	73.00	73.60	70.00	70.25	2,403,851
2020-01-07	69.90	73.40	68.80	72.40	1,081,296
2020-01-06	68.50	73.20	67.70	69.30	5,427,774
2020-01-03	72.00	72.00	68.60	69.85	454,256
2020-01-02	65.00	71.00	65.00	70.45	530,964
2019-12-31	68.80	69.30	65.60	67.35	213,125
2019-12-30	70.00	70.00	65.60	67.25	469,544
2019-12-27	69.10	69.90	65.10	67.95	215,232
2019-12-24	64.60	68.90	64.60	67.50	436,099
2019-12-23	65.70	68.60	65.00	65.85	221,002
2019-12-20	65.10	69.00	65.10	67.80	503,110
2019-12-19	65.50	68.00	65.10	66.60	195,566
2019-12-18	69.40	69.40	65.50	67.65	406,164
2019-12-17	66.00	69.90	65.00	67.15	464,869
2019-12-16	69.80	69.90	66.00	66.65	481,082
2019-12-13	68.80	69.90	64.90	66.45	676,549
2019-12-12	62.30	66.80	62.30	65.65	564,568
2019-12-11	64.40	66.00	61.30	62.85	697,195
2019-12-10	68.50	71.20	64.40	66.75	1,983,759
2019-12-09	61.80	69.50	61.20	66.05	1,820,429
2019-12-06	61.50	61.70	57.90	59.00	110,465
2019-12-05	61.00	61.00	57.40	60.05	132,322
2019-12-04	59.70	61.50	54.50	60.05	1,398,572
2019-12-03	60.50	60.50	58.00	58.45	1,500,343
2019-12-02	63.20	64.20	59.90	60.70	627,398
2019-11-29	65.00	66.50	61.90	62.50	4,330,065
2019-11-28	65.00	71.00	63.80	65.00	5,447,336
2019-11-27	62.10	63.90	59.00	59.80	2,374,700
2019-11-26	60.00	61.50	59.00	59.80	353,622
2019-11-25	61.50	62.00	58.00	59.45	943,112
2019-11-22	61.60	61.60	58.90	60.25	683,773
2019-11-21	60.00	60.00	58.40	59.20	763,995
2019-11-20	55.50	59.70	55.00	58.35	909,883
2019-11-19	58.50	58.90	56.10	57.30	2,653,133
2019-11-18	60.00	60.70	58.10	58.35	890,795
2019-11-15	59.70	62.00	59.20	59.80	1,033,165
2019-11-14	60.40	61.90	59.80	60.30	1,413,728
2019-11-13	61.00	62.20	59.60	60.40	1,037,382
2019-11-12	62.10	62.10	57.70	61.15	112,656,147
2019-11-11	68.00	68.00	62.10	62.85	1,999,581
2019-11-08	69.90	70.50	67.60	68.70	772,396
2019-11-07	69.90	70.90	68.60	70.25	285,611
2019-11-06	67.60	70.90	67.60	68.90	616,132
2019-11-05	69.30	70.50	66.60	67.80	183,736
2019-11-04	70.00	71.00	68.80	69.90	66,192
2019-11-01	71.00	71.00	70.15	70.15	0
2019-10-31	71.00	72.80	68.80	70.15	283,451
2019-10-30	70.90	72.00	70.70	71.10	184,100
2019-10-29	72.50	73.30	71.30	72.25	4,996,131
2019-10-28	77.50	77.50	70.00	72.25	42,239,420
2019-10-25	77.10	79.00	74.00	77.25	425,742
2019-10-24	79.10	79.80	75.70	77.35	260,396
2019-10-23	80.00	80.00	78.00	79.35	276,230
2019-10-22	79.90	80.00	78.00	79.35	149,496
2019-10-21	80.00	80.00	77.40	79.20	306,974
2019-10-18	78.90	79.90	77.80	79.25	254,012
2019-10-17	77.70	80.70	77.20	78.85	783,261
2019-10-16	74.50	79.40	74.50	78.25	469,386
2019-10-15	72.50	76.00	72.50	75.30	828,400
2019-10-14	74.00	74.10	72.70	73.55	228,942
2019-10-11	70.80	74.60	70.40	73.40	1,142,439
2019-10-10	71.00	72.70	70.50	71.35	127,143
2019-10-09	70.60	72.00	70.60	71.55	146,587
2019-10-08	69.80	71.50	69.80	70.65	259,414
2019-10-07	70.10	70.30	69.30	69.65	177,156
2019-10-04	70.60	73.20	69.70	71.25	791,274
2019-10-03	69.80	70.50	69.70	70.10	28,642
2019-10-02	68.50	69.50	68.50	70.90	41,553
2019-10-01	68.20	71.90	68.00	70.90	313,325
2019-09-30	67.50	69.20	67.00	67.95	228,270
2019-09-27	69.30	69.80	68.10	68.95	249,890
2019-09-26	72.00	72.00	68.10	68.65	362,786
2019-09-25	69.50	71.90	69.50	71.30	155,209
2019-09-24	68.40	70.50	67.50	69.70	276,580
2019-09-23	71.10	71.10	68.10	69.05	2,545,721
2019-09-20	74.00	74.00	67.80	68.35	4,617,299
2019-09-19	74.60	74.60	72.20	73.40	590,852
2019-09-18	73.10	77.10	72.00	72.80	1,861,948
2019-09-17	73.00	76.90	73.00	73.55	324,468
2019-09-16	75.00	77.10	73.00	73.25	398,897
2019-09-13	74.60	75.40	73.00	73.70	182,611
2019-09-12	75.00	75.00	73.00	73.40	513,146
2019-09-11	73.80	74.50	72.00	74.05	605,235
2019-09-10	75.00	75.00	70.20	70.75	1,105,731
2019-09-09	75.00	75.00	71.50	72.15	377,119
2019-09-06	75.00	76.00	70.50	73.90	633,486
2019-09-05	75.00	75.00	71.60	73.00	735,201
2019-09-04	74.70	76.10	68.80	72.95	4,437,985
2019-09-03	74.00	76.20	71.50	73.50	921,079
2019-09-02	82.00	84.50	73.30	76.30	3,047,217
2019-08-30	72.00	80.60	71.00	69.30	8,641,969
2019-08-29	130.00	130.00	68.40	143.80	13,947,847
2019-08-28	159.00	161.80	141.00	143.80	79,432
2019-08-27	164.80	164.80	159.60	161.50	87,342
2019-08-23	170.60	170.60	159.00	167.60	73,222
2019-08-22	170.40	175.00	167.00	167.60	100,152
2019-08-21	147.20	168.80	147.20	166.00	165,094
2019-08-20	150.00	152.20	144.60	150.90	57,329
2019-08-19	143.80	150.00	140.80	148.00	28,593
2019-08-16	142.00	147.60	137.60	146.50	44,587
2019-08-15	149.40	150.00	145.20	148.50	55,822
2019-08-14	140.20	146.60	138.00	144.10	129,019
2019-08-13	145.00	146.40	140.00	144.30	195,667
2019-08-12	140.80	145.00	140.80	143.00	56,837
2019-08-09	144.80	145.00	135.60	142.60	63,799
2019-08-08	139.60	147.40	139.00	140.40	135,423
2019-08-07	142.20	147.60	139.20	144.90	197,986
2019-08-06	145.80	152.00	140.20	146.00	112,906
2019-08-05	149.00	150.00	144.60	148.50	71,263
2019-08-02	149.20	156.80	142.60	146.20	398,310
2019-08-01	165.60	169.60	145.00	147.30	367,603
2019-07-31	170.00	170.00	165.00	166.60	80,534
2019-07-30	168.20	174.80	167.40	169.90	292,847
2019-07-29	166.00	177.80	165.00	167.80	20,079,950
2019-07-26	166.20	166.20	154.20	159.80	158,057
2019-07-25	164.20	166.20	155.20	158.80	123,037
2019-07-24	158.60	166.00	153.00	159.20	340,159
2019-07-23	165.20	165.20	154.00	155.50	793,948
2019-07-22	166.20	166.40	163.00	165.80	572,461
2019-07-19	171.00	171.00	148.80	160.30	397,744
2019-07-18	174.20	175.00	170.00	171.40	747,870
2019-07-17	181.00	181.20	174.00	176.10	138,982
2019-07-16	181.20	184.60	180.00	182.00	97,006
2019-07-15	177.80	181.60	172.40	177.50	121,511
2019-07-12	174.80	179.00	171.20	172.30	137,104
2019-07-11	170.40	180.40	170.40	172.70	84,170
2019-07-10	173.00	182.00	168.20	178.30	174,572
2019-07-09	178.80	180.00	169.40	175.00	67,459
2019-07-08	181.80	181.80	173.80	178.50	83,178
2019-07-05	180.00	180.00	174.20	176.90	70,701
2019-07-04	179.80	182.40	177.60	179.50	174,887
2019-07-03	190.00	192.40	180.00	182.40	83,306
2019-07-02	192.80	196.60	187.00	189.50	25,484
2019-07-01	198.00	198.00	191.20	190.00	195,136
2019-06-28	205.00	205.00	193.40	197.20	153,633
2019-06-27	208.00	212.00	202.00	203.50	26,752
2019-06-26	220.00	220.00	200.50	208.50	155,109
2019-06-25	224.50	225.00	216.00	218.25	86,263
2019-06-24	232.00	232.00	222.00	225.00	202,589
2019-06-21	237.00	240.00	228.50	233.75	238,340
2019-06-20	237.50	240.00	230.00	233.75	101,266
2019-06-19	250.00	250.00	235.50	239.00	245,143
2019-06-18	250.50	252.00	242.00	247.75	135,635
2019-06-17	270.50	270.50	245.00	247.50	1,295,417
2019-06-14	271.00	280.00	271.00	274.25	13,071
2019-06-13	269.00	283.00	269.00	281.00	109,847
2019-06-12	290.50	290.50	264.00	277.75	3,849,615
2019-06-11	285.50	297.50	273.00	293.00	85,570
2019-06-10	257.00	286.50	256.00	283.75	42,121
2019-06-07	265.50	265.50	254.50	255.25	104,161
2019-06-06	270.50	273.50	265.00	271.50	33,287
2019-06-05	277.00	282.00	267.00	273.00	694,657
2019-06-04	279.00	280.00	270.00	276.50	53,062
2019-06-03	248.00	280.00	248.00	273.75	64,050
2019-05-31	247.00	255.00	246.00	252.25	68,296
2019-05-30	236.50	251.00	236.50	252.25	1,384,774
2019-05-29	230.50	242.50	229.00	238.00	519,675
2019-05-28	220.00	241.00	215.50	236.25	2,788,027
2019-05-24	206.50	218.50	206.50	215.50	29,735
2019-05-23	221.50	221.50	200.00	209.75	121,121
2019-05-22	224.50	232.00	220.00	224.75	143,220
2019-05-21	229.50	229.50	222.50	226.25	46,121
2019-05-20	230.00	230.00	222.00	225.00	131,096
2019-05-17	233.00	233.00	220.50	223.75	129,863
2019-05-16	226.50	230.00	221.00	225.25	142,443
2019-05-15	228.00	232.50	222.50	226.00	83,816
2019-05-14	227.50	239.50	220.50	232.75	271,326
2019-05-13	226.00	231.50	221.50	226.75	43,240
2019-05-10	221.00	234.50	221.00	228.75	147,999
2019-05-09	223.00	226.50	223.00	223.50	56,708
2019-05-08	225.00	232.50	225.00	225.75	49,474
2019-05-07	240.00	240.00	227.50	231.75	224,229
2019-05-03	245.00	245.00	233.50	235.50	57,635

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