Angus Energy Share History

Angus Energy Share Price history. The following table shows end-of-day data ANGS historical share prices for Angus 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	0.48	0.48	0.43	0.45	6,762,436
2024-05-06	0.48	0.48	0.48	0.48	0
2024-05-03	0.48	0.58	0.45	0.48	66,252,487
2024-05-02	0.33	0.53	0.33	0.45	58,872,200
2024-05-01	0.38	0.35	0.35	0.35	4,178,609
2024-04-30	0.38	0.40	0.38	0.38	1,008,483
2024-04-29	0.38	0.38	0.35	0.38	3,439,003
2024-04-26	0.38	0.38	0.38	0.38	1,453,570
2024-04-25	0.43	0.43	0.33	0.38	24,233,276
2024-04-24	0.43	0.43	0.43	0.43	3,302,102
2024-04-23	0.45	0.45	0.43	0.43	3,043,342
2024-04-22	0.43	0.45	0.43	0.45	1,592,668
2024-04-19	0.43	0.41	0.41	0.41	4,550,343
2024-04-18	0.48	0.48	0.43	0.43	6,761,861
2024-04-17	0.50	0.48	0.48	0.48	6,022,953
2024-04-16	0.53	0.53	0.45	0.48	30,911,979
2024-04-15	0.38	0.56	0.56	0.56	55,662,460
2024-04-12	0.35	0.38	0.35	0.38	10,767,010
2024-04-11	0.35	0.35	0.35	0.35	3,155,277
2024-04-10	0.33	0.35	0.33	0.35	2,979,834
2024-04-09	0.33	0.33	0.33	0.33	5,920,006
2024-04-08	0.33	0.34	0.33	0.33	5,282,540
2024-04-05	0.33	0.31	0.31	0.31	5,631,619
2024-04-04	0.33	0.33	0.33	0.33	12,251,705
2024-04-03	0.33	0.33	0.33	0.33	3,751,828
2024-04-02	0.33	0.33	0.33	0.33	5,927,692
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	0.38	0.38	0.33	0.33	10,417,930
2024-03-27	0.38	0.38	0.38	0.38	2,693,862
2024-03-26	0.38	0.38	0.38	0.38	3,982,379
2024-03-25	0.38	0.38	0.38	0.38	418,922
2024-03-22	0.38	0.38	0.38	0.38	2,811,308
2024-03-21	0.38	0.40	0.38	0.38	4,946,672
2024-03-20	0.38	0.38	0.38	0.38	6,496,187
2024-03-19	0.38	0.38	0.38	0.38	3,058,105
2024-03-18	0.38	0.38	0.38	0.38	955,019
2024-03-15	0.40	0.40	0.38	0.38	4,188,340
2024-03-14	0.40	0.40	0.40	0.40	4,248,823
2024-03-13	0.43	0.43	0.40	0.40	8,867,339
2024-03-12	0.33	0.43	0.33	0.43	14,512,315
2024-03-11	0.38	0.38	0.33	0.33	11,485,004
2024-03-08	0.35	0.38	0.36	0.38	13,679,259
2024-03-07	0.35	0.35	0.35	0.35	13,020,223
2024-03-06	0.33	0.38	0.33	0.38	57,823,911
2024-03-05	0.34	0.35	0.33	0.33	3,114,797
2024-03-04	0.34	0.35	0.32	0.33	22,395,807
2024-03-01	0.33	0.35	0.33	0.35	5,584,614
2024-02-29	0.33	0.33	0.33	0.33	4,603,172
2024-02-28	0.38	0.38	0.33	0.33	12,826,976
2024-02-27	0.38	0.38	0.35	0.38	3,032,883
2024-02-26	0.38	0.38	0.38	0.38	4,674,361
2024-02-23	0.43	0.43	0.38	0.38	16,486,775
2024-02-22	0.53	0.43	0.41	0.43	70,298,343
2024-02-21	0.43	0.43	0.43	0.43	2,797,245
2024-02-20	0.38	0.43	0.38	0.43	6,494,153
2024-02-19	0.40	0.40	0.38	0.40	6,349,875
2024-02-16	0.38	0.40	0.38	0.40	4,714,002
2024-02-15	0.40	0.40	0.38	0.38	2,313,070
2024-02-14	0.43	0.43	0.38	0.40	5,087,000
2024-02-13	0.43	0.43	0.43	0.43	5,065,260
2024-02-12	0.38	0.43	0.38	0.43	3,941,909
2024-02-09	0.40	0.40	0.38	0.38	12,941,097
2024-02-08	0.38	0.40	0.35	0.40	31,694,768
2024-02-07	0.38	0.35	0.35	0.35	9,718,843
2024-02-06	0.38	0.38	0.38	0.38	7,202,151
2024-02-05	0.43	0.43	0.33	0.38	22,508,888
2024-02-02	0.43	0.43	0.43	0.43	2,963,408
2024-02-01	0.43	0.40	0.40	0.40	4,911,966
2024-01-31	0.43	0.43	0.43	0.43	3,778,435
2024-01-30	0.43	0.43	0.41	0.43	4,154,479
2024-01-29	0.43	0.43	0.38	0.43	8,990,992
2024-01-26	0.43	0.40	0.40	0.40	3,573,950
2024-01-25	0.43	0.43	0.43	0.43	3,645,555
2024-01-24	0.43	0.43	0.43	0.43	4,246,724
2024-01-23	0.48	0.48	0.43	0.45	7,285,237
2024-01-22	0.48	0.45	0.45	0.45	4,923,654
2024-01-19	0.48	0.48	0.48	0.48	2,517,641
2024-01-18	0.47	0.48	0.47	0.48	2,819,579
2024-01-17	0.48	0.48	0.48	0.48	1,458,941
2024-01-16	0.50	0.53	0.48	0.48	1,712,254
2024-01-15	0.48	0.50	0.48	0.50	5,128,278
2024-01-12	0.48	0.48	0.48	0.48	2,757,975
2024-01-11	0.49	0.49	0.48	0.48	1,064,342
2024-01-10	0.50	0.50	0.48	0.48	944,197
2024-01-09	0.53	0.48	0.48	0.48	6,661,226
2024-01-08	0.55	0.55	0.53	0.53	6,916,646
2024-01-05	0.50	0.53	0.48	0.53	14,044,471
2024-01-04	0.48	0.54	0.50	0.54	8,667,506
2024-01-03	0.48	0.50	0.48	0.50	5,384,535
2024-01-02	0.51	0.53	0.48	0.48	1,325,017
2024-01-01	0.53	0.53	0.53	0.53	0
2023-12-29	0.53	0.53	0.53	0.53	2,755,523
2023-12-28	0.53	0.53	0.51	0.53	8,208,584
2023-12-27	0.55	0.55	0.53	0.53	6,978,284
2023-12-26	0.55	0.55	0.55	0.55	0
2023-12-25	0.55	0.55	0.55	0.55	0
2023-12-22	0.58	0.58	0.53	0.55	7,477,135
2023-12-21	0.58	0.58	0.58	0.58	17,300,814
2023-12-20	0.53	0.63	0.53	0.58	44,372,866
2023-12-19	0.53	0.53	0.48	0.48	4,113,309
2023-12-18	0.48	0.53	0.48	0.53	10,492,781
2023-12-15	0.48	0.48	0.48	0.48	6,232,319
2023-12-14	0.53	0.53	0.48	0.48	6,804,376
2023-12-13	0.55	0.55	0.53	0.53	10,523,242
2023-12-12	0.58	0.58	0.55	0.55	5,264,386
2023-12-11	0.58	0.58	0.58	0.58	2,958,191
2023-12-08	0.58	0.58	0.58	0.58	3,552,707
2023-12-07	0.60	0.60	0.58	0.58	5,213,632
2023-12-06	0.60	0.60	0.60	0.60	19,234,311
2023-12-05	0.60	0.60	0.60	0.60	1,952,077
2023-12-04	0.60	0.60	0.60	0.60	3,270,537
2023-12-01	0.63	0.64	0.60	0.64	3,607,066
2023-11-30	0.64	0.64	0.58	0.60	3,120,553
2023-11-29	0.65	0.65	0.63	0.63	9,312,458
2023-11-28	0.68	0.68	0.63	0.63	8,962,877
2023-11-27	0.60	0.68	0.60	0.68	23,809,833
2023-11-24	0.60	0.60	0.60	0.60	1,958,109
2023-11-23	0.63	0.63	0.58	0.60	10,964,807
2023-11-22	0.63	0.63	0.63	0.63	2,237,114
2023-11-21	0.63	0.63	0.63	0.63	5,159,092
2023-11-20	0.63	0.63	0.63	0.63	4,335,361
2023-11-17	0.63	0.63	0.63	0.63	3,001,537
2023-11-16	0.60	0.63	0.60	0.63	4,025,975
2023-11-15	0.58	0.60	0.58	0.60	8,401,037
2023-11-14	0.53	0.58	0.57	0.58	32,227,488
2023-11-13	0.58	0.58	0.53	0.53	16,937,320
2023-11-10	0.58	0.58	0.58	0.58	8,097,295
2023-11-09	0.60	0.59	0.58	0.58	6,813,616
2023-11-08	0.63	0.63	0.60	0.60	7,010,569
2023-11-07	0.63	0.63	0.63	0.63	5,063,337
2023-11-06	0.63	0.68	0.59	0.63	9,991,066
2023-11-03	0.63	0.63	0.60	0.63	6,966,022
2023-11-02	0.60	0.63	0.60	0.63	6,253,324
2023-11-01	0.58	0.60	0.58	0.60	3,177,287
2023-10-31	0.60	0.62	0.58	0.58	2,949,683
2023-10-30	0.60	0.60	0.60	0.60	3,096,362
2023-10-27	0.60	0.60	0.60	0.60	2,691,958
2023-10-26	0.63	0.63	0.60	0.60	7,000,090
2023-10-25	0.63	0.63	0.63	0.63	3,974,575
2023-10-24	0.63	0.63	0.63	0.63	2,380,474
2023-10-23	0.63	0.65	0.63	0.63	5,272,862
2023-10-20	0.63	0.63	0.63	0.63	2,548,134
2023-10-19	0.63	0.65	0.63	0.65	2,786,163
2023-10-18	0.63	0.63	0.63	0.63	6,014,653
2023-10-17	0.65	0.68	0.63	0.63	17,054,169
2023-10-16	0.68	0.65	0.63	0.63	14,564,379
2023-10-13	0.58	0.68	0.58	0.68	16,088,215
2023-10-12	0.63	0.63	0.58	0.58	18,165,374
2023-10-11	0.63	0.63	0.63	0.63	2,999,058
2023-10-10	0.63	0.63	0.63	0.63	4,167,702
2023-10-09	0.63	0.63	0.63	0.63	4,137,028
2023-10-06	0.63	0.65	0.63	0.65	6,613,896
2023-10-05	0.65	0.64	0.64	0.64	11,452,475
2023-10-04	0.63	0.65	0.58	0.65	9,215,324
2023-10-03	0.70	0.70	0.63	0.63	6,853,333
2023-10-02	0.65	0.65	0.63	0.65	8,270,287
2023-09-29	0.69	0.69	0.63	0.63	13,678,281
2023-09-28	0.68	0.68	0.63	0.63	5,654,193
2023-09-27	0.70	0.70	0.68	0.68	2,284,732
2023-09-26	0.68	0.70	0.69	0.69	8,112,028
2023-09-25	0.74	0.74	0.63	0.68	7,864,321
2023-09-22	0.68	0.68	0.68	0.68	2,090,744
2023-09-21	0.68	0.70	0.68	0.70	5,784,671
2023-09-20	0.68	0.69	0.69	0.69	5,655,861
2023-09-19	0.70	0.70	0.68	0.68	4,081,063
2023-09-18	0.73	0.70	0.68	0.68	8,062,038
2023-09-15	0.75	0.75	0.75	0.75	1,777,976
2023-09-14	0.73	0.78	0.73	0.75	11,091,440
2023-09-13	0.73	0.73	0.73	0.73	2,662,347
2023-09-12	0.73	0.73	0.73	0.73	4,670,310
2023-09-11	0.75	0.75	0.73	0.73	6,433,659
2023-09-08	0.73	0.75	0.73	0.75	9,558,450
2023-09-07	0.73	0.75	0.73	0.73	4,328,185
2023-09-06	0.73	0.73	0.73	0.73	8,023,248
2023-09-05	0.75	0.78	0.73	0.73	8,483,295
2023-09-04	0.75	0.78	0.75	0.78	4,848,100
2023-09-01	0.75	0.75	0.73	0.75	22,793,154
2023-08-31	0.63	0.78	0.63	0.75	23,919,615
2023-08-30	0.63	0.65	0.63	0.63	9,522,297
2023-08-29	0.68	0.65	0.63	0.63	13,558,053
2023-08-28	0.68	0.68	0.68	0.68	0
2023-08-25	0.68	0.68	0.68	0.68	4,588,544
2023-08-24	0.68	0.68	0.68	0.68	1,241,524
2023-08-23	0.73	0.68	0.68	0.68	7,399,955
2023-08-22	0.70	0.70	0.70	0.73	1,367,941
2023-08-21	0.73	0.73	0.68	0.73	4,866,782
2023-08-18	0.73	0.73	0.73	0.73	6,500,795
2023-08-17	0.82	0.82	0.73	0.73	14,574,557
2023-08-16	0.78	0.78	0.75	0.75	3,747,422
2023-08-15	0.73	0.78	0.75	0.75	6,469,799
2023-08-14	0.78	0.78	0.73	0.73	13,926,838
2023-08-11	0.78	0.78	0.73	0.78	14,788,300
2023-08-10	0.73	0.75	0.75	0.75	13,968,943
2023-08-09	0.73	0.73	0.73	0.73	7,696,382
2023-08-08	0.70	0.75	0.70	0.73	10,212,256
2023-08-07	0.70	0.73	0.73	0.73	11,984,150
2023-08-04	0.75	0.78	0.70	0.70	37,843,992
2023-08-03	0.83	0.76	0.75	0.76	19,755,550
2023-08-02	0.83	0.83	0.83	0.83	1,119,757
2023-08-01	0.83	0.83	0.80	0.83	6,443,405
2023-07-31	0.83	0.83	0.83	0.83	6,160,214
2023-07-28	0.83	0.83	0.81	0.83	12,320,944
2023-07-27	0.83	0.83	0.78	0.78	26,961,264
2023-07-26	0.88	0.85	0.82	0.82	18,404,220
2023-07-25	0.93	0.88	0.88	0.88	7,873,231
2023-07-24	0.95	0.93	0.93	0.93	3,192,513
2023-07-21	0.93	0.93	0.93	0.93	3,747,487
2023-07-20	0.93	0.93	0.93	0.93	10,578,883
2023-07-19	0.98	0.98	0.93	0.93	10,450,665
2023-07-18	0.98	0.98	0.93	0.98	14,641,290
2023-07-17	1.05	1.10	0.98	0.98	37,333,851
2023-07-14	0.83	1.02	1.02	1.02	41,331,539
2023-07-13	0.83	0.83	0.83	0.83	9,880,707
2023-07-12	0.80	0.83	0.78	0.83	21,463,513
2023-07-11	0.88	0.88	0.65	0.78	92,345,514
2023-07-10	0.95	0.85	0.85	0.85	28,734,512
2023-07-07	0.95	0.98	0.93	0.97	20,255,832
2023-07-06	1.03	1.03	0.93	0.95	16,272,626
2023-07-05	0.95	0.98	0.93	0.98	9,830,695
2023-07-04	0.98	0.98	0.93	0.95	14,112,462
2023-07-03	1.03	0.98	0.88	0.98	37,294,238
2023-06-30	1.08	1.15	1.00	1.03	24,416,452
2023-06-29	1.13	1.15	1.08	1.08	16,109,077
2023-06-28	1.15	1.15	1.10	1.13	11,100,958
2023-06-27	1.13	1.15	1.08	1.15	12,097,973
2023-06-26	1.13	1.13	1.11	1.11	17,326,336
2023-06-23	1.13	1.15	1.13	1.13	6,136,311
2023-06-22	1.13	1.13	1.13	1.13	6,246,106
2023-06-21	1.12	1.15	1.10	1.15	12,570,835
2023-06-20	1.20	1.20	1.13	1.18	24,630,062
2023-06-19	1.28	1.30	1.20	1.20	22,964,441
2023-06-16	1.28	1.28	1.25	1.28	10,231,334
2023-06-15	1.18	1.28	1.18	1.28	14,521,096
2023-06-14	1.12	1.18	1.12	1.18	14,725,595
2023-06-13	1.13	1.18	1.12	1.18	8,654,273
2023-06-12	1.13	1.13	1.13	1.13	8,777,457
2023-06-09	1.13	1.15	1.13	1.13	6,088,807
2023-06-08	1.13	1.14	1.13	1.14	4,243,433
2023-06-07	1.15	1.18	1.13	1.18	11,500,449
2023-06-06	1.15	1.15	1.15	1.15	3,096,361
2023-06-05	1.18	1.15	1.15	1.15	4,595,419
2023-06-02	1.15	1.15	1.13	1.15	5,701,737
2023-06-01	1.15	1.15	1.15	1.15	3,177,306
2023-05-31	1.20	1.20	1.20	1.20	7,293,522
2023-05-30	1.28	1.23	1.20	1.20	26,204,568
2023-05-29	1.13	1.13	1.13	1.13	0
2023-05-26	1.18	1.16	1.13	1.13	16,664,975
2023-05-25	1.18	1.18	1.13	1.18	18,119,641
2023-05-24	1.23	1.19	1.19	1.19	21,111,874
2023-05-23	1.23	1.24	1.24	1.24	8,918,977
2023-05-22	1.33	1.33	1.23	1.23	23,677,816
2023-05-19	1.35	1.35	1.33	1.33	11,011,468
2023-05-18	1.40	1.38	1.33	1.35	37,035,547
2023-05-17	1.45	1.43	1.40	1.40	20,026,324
2023-05-16	1.43	1.48	1.40	1.45	20,554,318
2023-05-15	1.63	1.55	1.43	1.43	46,987,850
2023-05-12	1.45	1.55	1.50	1.50	67,409,263
2023-05-11	1.37	1.48	1.37	1.45	17,251,885
2023-05-10	1.45	1.48	1.43	1.43	9,493,602
2023-05-09	1.50	1.50	1.43	1.45	27,001,124
2023-05-08	1.50	1.50	1.50	1.50	0
2023-05-05	1.53	1.53	1.48	1.50	20,808,096
2023-05-04	1.55	1.58	1.53	1.53	16,115,862
2023-05-03	1.58	1.63	1.55	1.55	15,492,187
2023-05-02	1.50	1.73	1.55	1.58	51,356,007
2023-05-01	1.53	1.53	1.53	1.53	0
2023-04-28	1.43	1.53	1.38	1.53	13,727,068
2023-04-27	1.53	1.44	1.44	1.44	20,597,712
2023-04-26	1.58	1.58	1.53	1.53	9,879,434
2023-04-25	1.60	1.55	1.55	1.55	16,026,652
2023-04-24	1.60	1.65	1.53	1.60	20,221,358
2023-04-21	1.68	1.68	1.55	1.60	26,836,136
2023-04-20	1.73	1.73	1.68	1.68	7,906,702
2023-04-19	1.68	1.73	1.58	1.73	25,306,229
2023-04-18	1.90	1.79	1.63	1.68	56,672,617
2023-04-17	1.73	1.86	1.83	1.83	27,253,612
2023-04-14	1.78	1.73	1.70	1.73	24,705,083
2023-04-13	1.78	1.78	1.73	1.78	22,739,007
2023-04-12	1.78	1.78	1.78	1.78	34,574,556
2023-04-11	1.80	1.83	1.78	1.78	22,510,383
2023-04-10	1.83	1.83	1.83	1.83	0
2023-04-07	1.83	1.83	1.83	1.83	0
2023-04-06	1.80	1.93	1.80	1.83	62,763,166
2023-04-05	1.75	1.83	1.70	1.80	33,306,419
2023-04-04	1.80	1.73	1.67	1.73	43,683,883
2023-04-03	1.75	1.85	1.75	1.79	123,094,411
2023-03-31	1.60	1.60	1.60	1.60	22,653,360
2023-03-30	1.65	1.61	1.58	1.61	23,816,597
2023-03-29	1.57	1.70	1.57	1.60	34,435,520
2023-03-28	1.60	1.65	1.65	1.65	25,035,858
2023-03-27	1.63	1.65	1.60	1.60	17,076,058
2023-03-24	1.55	1.68	1.60	1.63	42,625,376
2023-03-23	1.45	1.57	1.57	1.57	29,951,037
2023-03-22	1.45	1.45	1.43	1.45	7,384,989
2023-03-21	1.43	1.45	1.40	1.45	6,741,309
2023-03-20	1.45	1.48	1.38	1.43	14,245,513
2023-03-17	1.43	1.53	1.43	1.48	19,824,950
2023-03-16	1.33	1.43	1.30	1.43	15,477,960
2023-03-15	1.35	1.35	1.33	1.33	8,009,331
2023-03-14	1.40	1.40	1.33	1.35	11,299,804
2023-03-13	1.38	1.40	1.33	1.40	9,121,370
2023-03-10	1.33	1.38	1.28	1.38	12,582,107
2023-03-09	1.40	1.40	1.33	1.33	13,183,421
2023-03-08	1.43	1.45	1.40	1.40	13,295,662
2023-03-07	1.55	1.53	1.40	1.45	15,776,152
2023-03-06	1.50	1.55	1.50	1.55	13,509,516
2023-03-03	1.55	1.60	1.60	1.60	24,463,793
2023-03-02	1.43	1.58	1.50	1.55	122,381,223
2023-03-01	1.38	1.43	1.38	1.40	24,539,917
2023-02-28	1.33	1.35	1.30	1.35	29,534,347
2023-02-27	1.43	1.38	1.33	1.33	53,598,127
2023-02-24	1.38	1.43	1.42	1.42	33,333,227
2023-02-23	1.38	1.43	1.35	1.38	55,402,978
2023-02-22	1.13	1.40	1.33	1.40	97,428,570
2023-02-21	1.15	1.13	1.12	1.13	27,633,923
2023-02-20	1.03	1.13	1.10	1.13	29,740,353
2023-02-17	1.00	1.10	0.95	1.10	37,566,602
2023-02-16	1.05	1.00	0.93	1.00	51,676,600
2023-02-15	1.08	1.08	1.03	1.07	17,898,147
2023-02-14	1.08	1.05	1.05	1.05	51,438,439
2023-02-13	1.15	1.08	1.07	1.08	32,733,123
2023-02-10	1.28	1.18	1.18	1.18	46,603,265
2023-02-09	1.30	1.30	1.28	1.28	7,801,568
2023-02-08	1.28	1.30	1.23	1.30	21,099,344
2023-02-07	1.30	1.33	1.28	1.28	10,328,764
2023-02-06	1.30	1.33	1.28	1.33	9,730,174
2023-02-03	1.28	1.35	1.30	1.30	10,495,950
2023-02-02	1.28	1.33	1.28	1.28	10,494,038
2023-02-01	1.28	1.28	1.28	1.28	11,829,352
2023-01-31	1.28	1.30	1.15	1.27	8,319,443
2023-01-30	1.28	1.28	1.28	1.28	14,177,896
2023-01-27	1.28	1.33	1.28	1.28	16,571,545
2023-01-26	1.30	1.33	1.28	1.28	18,652,242
2023-01-25	1.28	1.33	1.25	1.30	34,060,685
2023-01-24	1.54	1.58	1.30	1.33	123,576,754
2023-01-23	1.58	1.60	1.58	1.58	24,207,603
2023-01-20	1.58	1.60	1.58	1.58	12,952,344
2023-01-19	1.58	1.63	1.53	1.58	19,944,971
2023-01-18	1.50	1.63	1.47	1.58	30,569,721
2023-01-17	1.53	1.55	1.48	1.53	16,669,786
2023-01-16	1.55	1.53	1.53	1.53	12,277,071
2023-01-13	1.58	1.63	1.55	1.63	13,372,644
2023-01-12	1.58	1.60	1.55	1.58	10,267,519
2023-01-11	1.58	1.60	1.53	1.58	9,982,517
2023-01-10	1.63	1.63	1.58	1.58	12,057,339
2023-01-09	1.63	1.64	1.63	1.64	16,050,407
2023-01-06	1.60	1.63	1.58	1.63	18,900,988
2023-01-05	1.60	1.60	1.60	1.60	25,618,026
2023-01-04	1.60	1.64	1.58	1.60	16,799,674
2023-01-03	1.55	1.63	1.55	1.58	38,678,307
2023-01-02	1.55	1.55	1.55	1.55	0
2022-12-30	1.53	1.55	1.53	1.55	11,877,724
2022-12-29	1.53	1.55	1.55	1.55	8,451,519
2022-12-28	1.54	1.55	1.50	1.52	10,612,592
2022-12-27	1.50	1.50	1.50	1.50	0
2022-12-26	1.50	1.50	1.50	1.50	0
2022-12-23	1.53	1.53	1.50	1.50	2,177,623
2022-12-22	1.45	1.55	1.50	1.50	25,465,389
2022-12-21	1.48	1.50	1.50	1.50	18,126,144
2022-12-20	1.48	1.50	1.43	1.50	43,339,258
2022-12-19	1.70	1.58	1.50	1.50	185,043,386
2022-12-16	1.86	1.86	1.83	1.86	24,875,478
2022-12-15	1.95	1.85	1.85	1.85	17,623,183
2022-12-14	1.90	2.03	1.90	1.95	18,772,031
2022-12-13	1.93	1.90	1.90	1.90	14,385,361
2022-12-12	1.85	1.95	1.95	1.95	19,325,037
2022-12-09	1.88	1.90	1.88	1.88	11,748,340
2022-12-08	1.93	1.93	1.85	1.88	9,093,969
2022-12-07	1.88	1.93	1.88	1.93	8,068,898
2022-12-06	1.88	1.88	1.85	1.88	4,142,847
2022-12-05	1.88	1.88	1.88	1.88	16,111,494
2022-12-02	1.90	1.90	1.88	1.90	11,778,256
2022-12-01	1.90	1.90	1.86	1.90	22,648,214
2022-11-30	1.93	1.93	1.90	1.90	6,166,860
2022-11-29	1.88	1.93	1.88	1.93	11,341,470
2022-11-28	1.85	1.90	1.85	1.85	13,550,292
2022-11-25	1.90	1.88	1.83	1.83	13,913,513
2022-11-24	1.85	1.90	1.80	1.90	40,291,420
2022-11-23	1.75	1.85	1.75	1.80	16,125,289
2022-11-22	1.68	1.78	1.68	1.75	12,004,768
2022-11-21	1.65	1.70	1.65	1.70	10,149,617
2022-11-18	1.79	1.79	1.68	1.73	15,840,366
2022-11-17	1.80	1.75	1.75	1.75	26,965,012
2022-11-16	1.83	1.83	1.73	1.80	19,160,672
2022-11-15	1.93	1.84	1.80	1.84	23,636,492
2022-11-14	1.98	1.90	1.90	1.90	14,457,940
2022-11-11	1.98	2.00	1.93	1.98	9,903,029
2022-11-10	1.90	2.00	1.98	2.00	17,884,938
2022-11-09	1.90	1.90	1.88	1.90	8,737,201
2022-11-08	1.90	1.95	1.85	1.90	9,585,109
2022-11-07	1.90	1.95	1.88	1.90	12,931,531
2022-11-04	1.95	1.90	1.85	1.90	10,440,386
2022-11-03	1.95	2.03	1.88	1.93	20,896,863
2022-11-02	1.78	2.05	2.00	2.00	70,402,227
2022-11-01	1.70	1.90	1.78	1.78	33,542,653
2022-10-31	1.73	1.73	1.65	1.70	19,493,287
2022-10-28	1.80	1.95	1.75	1.75	59,405,065
2022-10-27	1.65	1.80	1.63	1.80	40,496,344
2022-10-26	1.68	1.73	1.60	1.65	36,464,941
2022-10-25	1.64	1.70	1.60	1.69	24,301,461
2022-10-24	1.63	1.65	1.58	1.60	40,740,143
2022-10-21	1.63	1.65	1.53	1.63	60,691,899
2022-10-20	1.70	1.68	1.68	1.68	38,606,276
2022-10-19	1.77	1.77	1.68	1.70	21,119,839
2022-10-18	1.70	1.88	1.67	1.75	25,886,234
2022-10-17	1.78	1.78	1.68	1.70	18,081,539
2022-10-14	1.80	1.80	1.73	1.78	16,741,280
2022-10-13	1.88	1.85	1.78	1.80	34,695,090
2022-10-12	2.08	1.95	1.85	1.85	21,780,934
2022-10-11	1.90	1.88	1.88	1.88	18,483,866
2022-10-10	1.95	1.95	1.95	1.95	24,596,199
2022-10-07	2.03	2.01	1.93	1.93	33,742,260
2022-10-06	2.08	2.10	2.03	2.03	22,187,709
2022-10-05	2.20	2.20	2.08	2.08	27,295,591
2022-10-04	2.25	2.20	2.15	2.15	77,046,441
2022-10-03	2.05	2.21	2.01	2.21	47,372,281
2022-09-30	1.93	2.20	2.08	2.08	118,764,876
2022-09-29	2.03	2.03	1.90	1.95	23,867,243
2022-09-28	1.93	1.98	1.98	1.98	44,421,128
2022-09-27	1.96	2.05	1.90	1.93	35,149,120
2022-09-26	2.13	2.13	1.98	1.98	35,865,208
2022-09-23	2.18	2.13	2.03	2.10	39,200,913
2022-09-22	2.18	2.23	2.14	2.14	43,450,036
2022-09-21	2.30	2.28	2.18	2.20	39,347,555
2022-09-20	2.13	2.25	2.13	2.25	51,482,461
2022-09-19	2.05	2.05	2.05	2.05	0
2022-09-16	2.00	2.05	2.00	2.05	87,294,127
2022-09-15	1.90	2.05	1.98	2.00	74,494,268
2022-09-14	2.10	2.08	1.73	1.88	139,853,411
2022-09-13	2.34	2.35	2.20	2.20	37,016,786
2022-09-12	2.35	2.53	2.28	2.33	81,580,620
2022-09-09	2.24	2.35	2.13	2.35	249,675,335
2022-09-08	2.48	2.45	2.13	2.33	90,529,416
2022-09-07	2.75	2.75	2.40	2.40	124,089,941
2022-09-06	2.80	2.80	2.63	2.72	89,068,681
2022-09-05	2.43	2.75	2.60	2.73	141,857,931
2022-09-02	2.23	2.45	2.30	2.45	111,210,852
2022-09-01	2.15	2.20	2.13	2.20	70,899,018
2022-08-31	2.28	2.63	2.20	2.20	235,517,045
2022-08-30	2.08	2.38	2.18	2.31	247,656,253
2022-08-29	2.05	2.05	2.05	2.05	0
2022-08-26	1.68	2.05	1.73	2.05	225,669,108
2022-08-25	1.25	1.60	1.38	1.60	321,906,876
2022-08-24	1.30	1.30	1.23	1.25	20,022,660
2022-08-23	1.33	1.33	1.30	1.30	6,038,534
2022-08-22	1.28	1.33	1.25	1.33	13,523,709
2022-08-19	1.28	1.30	1.28	1.28	12,145,751
2022-08-18	1.28	1.33	1.28	1.28	10,000,054
2022-08-17	1.30	1.30	1.28	1.30	16,348,997
2022-08-16	1.35	1.35	1.30	1.30	8,835,721
2022-08-15	1.30	1.38	1.30	1.35	18,539,666
2022-08-12	1.33	1.33	1.28	1.30	18,018,298
2022-08-11	1.35	1.35	1.30	1.33	13,043,729
2022-08-10	1.33	1.38	1.33	1.35	19,330,820
2022-08-09	1.23	1.33	1.28	1.33	22,383,094
2022-08-08	1.30	1.30	1.23	1.23	21,913,818
2022-08-05	1.35	1.35	1.30	1.30	18,385,017
2022-08-04	1.35	1.35	1.33	1.35	8,166,117
2022-08-03	1.38	1.38	1.33	1.35	15,409,332
2022-08-02	1.38	1.38	1.35	1.38	11,038,545
2022-08-01	1.20	1.38	1.15	1.38	42,304,680
2022-07-29	1.30	1.25	1.18	1.25	40,433,151
2022-07-28	1.25	1.33	1.23	1.30	21,866,343
2022-07-27	1.28	1.28	1.23	1.23	14,943,188
2022-07-26	1.30	1.30	1.25	1.28	12,360,596
2022-07-25	1.28	1.38	1.28	1.30	18,781,880
2022-07-22	1.25	1.30	1.30	1.30	34,840,629
2022-07-21	1.20	1.28	1.18	1.25	18,600,599
2022-07-20	1.23	1.23	1.20	1.20	11,077,174
2022-07-19	1.23	1.25	1.23	1.23	21,971,270
2022-07-18	1.30	1.35	1.23	1.23	51,691,099
2022-07-15	1.33	1.38	1.28	1.30	23,752,627
2022-07-14	1.40	1.40	1.33	1.33	19,910,329
2022-07-13	1.33	1.40	1.33	1.40	31,628,642
2022-07-12	1.30	1.38	1.20	1.33	59,828,320
2022-07-11	1.35	1.29	1.29	1.29	16,147,112
2022-07-08	1.40	1.38	1.35	1.38	31,936,963
2022-07-07	1.38	1.41	1.38	1.38	54,328,910
2022-07-06	1.30	1.38	1.33	1.38	29,392,269
2022-07-05	1.33	1.33	1.30	1.30	17,980,588
2022-07-04	1.34	1.38	1.23	1.33	42,990,912
2022-07-01	1.23	1.35	1.28	1.30	46,177,290
2022-06-30	1.13	1.25	1.25	1.23	32,300,238
2022-06-29	1.25	1.25	1.18	1.18	27,117,575
2022-06-28	1.20	1.24	1.22	1.24	57,765,248
2022-06-27	1.28	1.25	1.20	1.20	13,143,047
2022-06-24	1.23	1.28	1.23	1.28	26,613,533
2022-06-23	1.32	1.32	1.22	1.22	32,888,694
2022-06-22	1.13	1.29	1.29	1.29	75,633,784
2022-06-21	1.18	1.18	1.13	1.15	16,004,880
2022-06-20	1.18	1.20	1.18	1.18	25,564,305
2022-06-17	1.18	1.20	1.20	1.18	25,685,023
2022-06-16	1.25	1.15	1.15	1.18	34,235,654
2022-06-15	1.23	1.23	1.23	1.23	46,610,450
2022-06-14	1.20	1.23	1.18	1.23	23,290,941
2022-06-13	1.18	1.25	1.20	1.20	10,649,634
2022-06-10	1.18	1.20	1.20	1.20	52,119,377
2022-06-09	1.10	1.13	1.13	1.15	13,521,489
2022-06-08	1.08	1.15	1.06	1.10	29,007,902
2022-06-07	1.10	1.10	1.08	1.08	28,131,008
2022-06-06	1.13	1.10	1.07	1.10	17,534,511
2022-06-03	1.13	1.13	1.13	1.13	0
2022-06-02	1.13	1.13	1.13	1.13	0
2022-06-01	1.08	1.18	1.13	1.13	42,905,346
2022-05-31	1.13	1.13	1.10	1.08	33,434,614
2022-05-30	1.08	1.13	1.13	1.13	48,576,817
2022-05-27	1.05	1.07	1.07	1.07	43,279,520
2022-05-26	1.08	1.08	1.08	1.05	25,566,173
2022-05-25	1.13	1.08	1.08	1.08	47,999,951
2022-05-24	1.20	1.15	1.15	1.15	330,208,786
2022-05-23	1.35	1.38	1.23	1.28	100,610,243
2022-05-20	1.38	1.35	1.35	1.35	50,236,391
2022-05-19	1.28	1.48	1.28	1.38	110,176,438
2022-05-18	1.33	1.38	1.28	1.33	83,823,072
2022-05-17	1.33	1.38	1.28	1.33	84,509,015
2022-05-16	1.30	1.35	1.28	1.33	51,825,141
2022-05-13	1.25	1.30	1.30	1.30	42,324,196
2022-05-12	1.28	1.25	1.18	1.25	35,635,959
2022-05-11	1.27	1.33	1.25	1.28	13,535,235
2022-05-10	1.30	1.30	1.30	1.30	9,417,878
2022-05-09	1.33	1.33	1.25	1.30	17,327,311
2022-05-06	1.37	1.38	1.30	1.33	55,946,365
2022-05-05	1.28	1.34	1.34	1.34	58,251,611
2022-05-04	1.33	1.33	1.25	1.25	31,315,229
2022-05-03	1.35	1.38	1.33	1.33	26,782,901
2022-05-02	1.35	1.35	1.35	1.35	0
2022-04-29	1.35	1.35	1.33	1.35	37,533,448
2022-04-28	1.33	1.44	1.33	1.35	57,170,999
2022-04-27	1.25	1.38	1.25	1.38	165,582,209
2022-04-26	1.30	1.30	1.30	1.30	10,718,882
2022-04-25	1.30	1.30	1.27	1.30	18,566,116
2022-04-22	1.35	1.35	1.30	1.30	15,468,214
2022-04-21	1.35	1.37	1.35	1.35	13,635,671
2022-04-20	1.27	1.40	1.27	1.35	13,718,653
2022-04-19	1.40	1.40	1.25	1.30	13,961,345
2022-04-18	1.40	1.40	1.40	1.40	0
2022-04-15	1.40	1.40	1.40	1.40	0
2022-04-14	1.35	1.40	1.30	1.40	13,918,360
2022-04-13	1.18	1.38	1.28	1.35	61,785,178
2022-04-12	1.15	1.20	1.15	1.18	23,798,272
2022-04-11	1.20	1.20	1.13	1.15	39,577,605
2022-04-08	1.05	1.30	1.05	1.23	45,940,784
2022-04-07	1.38	1.35	1.35	1.35	44,138,852
2022-04-06	1.38	1.40	1.30	1.40	23,099,708
2022-04-05	1.43	1.41	1.38	1.38	11,007,997
2022-04-04	1.45	1.54	1.38	1.38	41,668,051
2022-04-01	1.33	1.53	1.33	1.45	29,465,571
2022-03-31	1.33	1.40	1.33	1.33	24,972,889
2022-03-30	1.25	1.50	1.33	1.40	104,746,398
2022-03-29	1.18	1.24	1.18	1.24	39,462,887
2022-03-28	1.13	1.20	1.05	1.18	17,700,376
2022-03-25	0.95	1.15	1.15	1.15	20,956,221
2022-03-24	0.93	0.95	0.93	0.95	5,516,156
2022-03-23	0.93	0.98	0.92	0.95	33,974,384
2022-03-22	0.95	0.95	0.90	0.90	4,641,334
2022-03-21	0.95	0.95	0.90	0.95	2,203,874
2022-03-18	0.90	0.95	0.90	0.95	4,652,527
2022-03-17	0.90	0.90	0.90	0.90	12,114,401
2022-03-16	0.88	0.90	0.88	0.90	9,908,475
2022-03-15	0.93	0.93	0.88	0.88	9,380,582
2022-03-14	0.88	1.05	0.85	0.93	27,683,443
2022-03-11	1.03	0.98	0.98	0.98	40,051,697
2022-03-10	0.85	1.00	0.92	1.00	67,040,160
2022-03-09	0.90	0.86	0.86	0.86	31,486,405
2022-03-08	0.75	0.95	0.70	0.95	19,346,350
2022-03-07	0.75	0.75	0.75	0.75	11,139,039
2022-03-04	0.78	0.80	0.74	0.74	22,165,464
2022-03-03	0.80	0.80	0.78	0.80	13,141,685
2022-03-02	0.80	0.78	0.78	0.80	3,131,384
2022-03-01	0.85	0.85	0.80	0.80	9,124,254
2022-02-28	0.92	0.92	0.83	0.85	21,528,615
2022-02-25	0.78	0.90	0.78	0.90	33,350,323
2022-02-24	0.78	0.78	0.78	0.78	9,645,122
2022-02-23	0.83	0.83	0.78	0.78	6,092,493
2022-02-22	0.80	0.83	0.76	0.76	11,374,125
2022-02-21	0.83	0.83	0.80	0.81	10,584,317
2022-02-18	0.83	0.83	0.80	0.83	2,817,287
2022-02-17	0.83	0.83	0.83	0.83	5,999,479
2022-02-16	0.80	0.83	0.78	0.83	6,192,866
2022-02-15	0.80	0.80	0.80	0.80	2,708,371
2022-02-14	0.83	0.83	0.80	0.80	8,598,941
2022-02-11	0.83	0.83	0.78	0.83	14,392,044
2022-02-10	0.83	0.83	0.83	0.83	7,418,440
2022-02-09	0.83	0.84	0.84	0.84	4,702,484
2022-02-08	0.80	0.83	0.80	0.80	30,512,276
2022-02-07	0.80	0.80	0.78	0.80	33,833,949
2022-02-04	0.88	0.83	0.80	0.80	108,719,089
2022-02-03	1.03	1.03	0.95	1.00	7,914,962
2022-02-02	1.05	1.05	1.03	1.03	3,614,755
2022-02-01	1.05	1.05	1.05	1.05	1,032,238
2022-01-31	1.03	1.08	1.05	1.05	3,018,058
2022-01-28	1.05	1.02	1.02	1.03	963,726
2022-01-27	1.10	1.10	1.05	1.05	4,154,906
2022-01-26	1.05	1.05	0.95	1.05	2,238,442
2022-01-25	1.03	1.05	0.98	1.05	9,919,886
2022-01-24	1.20	1.20	1.00	1.03	15,145,865
2022-01-21	1.20	1.20	1.15	1.20	13,689,026
2022-01-20	1.15	1.25	1.10	1.10	13,645,210
2022-01-19	1.20	1.23	1.13	1.15	29,799,359
2022-01-18	1.35	1.23	1.15	1.20	75,791,316
2022-01-17	1.05	1.13	1.05	1.13	46,647,316
2022-01-14	1.00	1.00	0.95	1.00	4,684,873
2022-01-13	1.00	1.00	0.93	1.00	12,575,643
2022-01-12	1.00	0.98	0.98	1.00	7,350,723
2022-01-11	1.00	1.05	0.98	1.00	21,908,643
2022-01-10	1.03	1.10	1.02	1.03	58,477,287
2022-01-07	0.95	1.03	0.95	1.03	26,194,046
2022-01-06	0.93	1.05	0.76	0.95	122,241,227
2022-01-05	0.70	0.78	0.68	0.78	24,213,172
2022-01-04	0.65	0.70	0.65	0.70	20,792,488
2022-01-03	0.65	0.65	0.65	0.65	0
2021-12-31	0.65	0.65	0.65	0.65	5,619,095
2021-12-30	0.65	0.65	0.60	0.65	3,576,756
2021-12-29	0.65	0.65	0.65	0.65	7,090,413
2021-12-28	0.65	0.65	0.65	0.65	0
2021-12-27	0.65	0.65	0.65	0.65	0
2021-12-24	0.65	0.65	0.65	0.65	1,440,432
2021-12-23	0.60	0.65	0.60	0.65	10,420,676
2021-12-22	0.60	0.60	0.60	0.60	1,135,404
2021-12-21	0.63	0.63	0.60	0.60	6,404,173
2021-12-20	0.65	0.60	0.60	0.63	13,033,498
2021-12-17	0.68	0.70	0.60	0.65	15,383,606
2021-12-16	0.68	0.68	0.68	0.68	859,271
2021-12-15	0.68	0.68	0.68	0.68	1,313,881
2021-12-14	0.69	0.69	0.69	0.68	3,821,816
2021-12-13	0.70	0.64	0.64	0.68	3,571,135
2021-12-10	0.68	0.70	0.66	0.66	19,217,917
2021-12-09	0.70	0.68	0.68	0.68	5,980,776
2021-12-08	0.68	0.70	0.66	0.70	30,992,357
2021-12-07	0.73	0.70	0.66	0.66	11,489,475
2021-12-06	0.70	0.70	0.70	0.70	33,544,660
2021-12-03	0.68	0.75	0.69	0.70	10,887,268
2021-12-02	0.80	0.80	0.73	0.73	13,407,108
2021-12-01	0.83	0.85	0.73	0.85	10,918,652
2021-11-30	0.83	0.80	0.80	0.80	4,361,997
2021-11-29	0.83	0.80	0.80	0.83	5,143,877
2021-11-26	0.78	0.83	0.78	0.83	10,837,227
2021-11-25	0.83	0.80	0.80	0.80	1,908,840
2021-11-24	0.85	0.85	0.80	0.83	1,053,240
2021-11-23	0.88	0.88	0.85	0.85	749,942
2021-11-22	0.88	0.88	0.88	0.88	1,044,595
2021-11-19	0.88	0.88	0.83	0.88	1,287,553
2021-11-18	0.88	0.88	0.88	0.88	1,044,096
2021-11-17	0.88	0.88	0.88	0.88	382,533
2021-11-16	0.90	0.90	0.88	0.88	3,564,617
2021-11-15	0.90	0.90	0.90	0.90	2,478,225
2021-11-12	0.90	0.90	0.90	0.90	2,582,272
2021-11-11	0.90	0.90	0.90	0.90	2,408,069
2021-11-10	0.90	0.90	0.90	0.90	312,715
2021-11-09	0.90	0.90	0.90	0.90	799,948
2021-11-08	0.90	0.90	0.90	0.90	2,579,740
2021-11-05	0.90	0.90	0.90	0.90	2,034,464
2021-11-04	0.90	0.88	0.88	0.90	3,302,567
2021-11-03	0.90	0.90	0.90	0.90	4,742,952
2021-11-02	0.95	0.95	0.88	0.90	7,273,380
2021-11-01	0.98	0.98	0.95	0.95	3,249,032
2021-10-29	0.98	0.98	0.98	0.98	1,795,958
2021-10-28	0.98	0.96	0.96	0.98	601,835
2021-10-27	0.98	1.03	0.98	0.98	10,393,862
2021-10-26	0.93	1.00	0.98	0.98	12,665,218
2021-10-25	1.00	1.00	1.00	1.00	1,778,143
2021-10-22	1.00	1.00	1.00	1.00	511,711
2021-10-21	1.03	1.03	1.00	1.00	6,375,793
2021-10-20	0.98	1.03	0.95	1.03	3,938,379
2021-10-19	1.08	1.08	1.00	1.00	4,181,704
2021-10-18	0.90	1.08	0.90	1.05	34,664,236
2021-10-15	0.90	0.90	0.90	0.90	1,576,658
2021-10-14	0.88	0.88	0.88	0.90	1,135,612
2021-10-13	0.90	0.93	0.90	0.90	1,017,647
2021-10-12	0.90	0.90	0.90	0.90	1,945,351
2021-10-11	0.93	0.95	0.95	0.90	999,717
2021-10-08	1.00	1.00	0.93	0.93	5,331,405
2021-10-07	1.00	1.05	1.05	1.00	3,955,600
2021-10-06	1.00	1.03	0.95	1.03	21,730,077
2021-10-05	0.88	1.00	1.00	1.00	6,406,282
2021-10-04	0.88	0.88	0.88	0.88	6,832,579
2021-10-01	0.90	0.90	0.88	0.88	855,616
2021-09-30	0.90	0.92	0.90	0.90	2,478,223
2021-09-29	0.88	0.90	0.88	0.90	2,827,022
2021-09-28	0.90	0.95	0.88	0.95	3,911,488
2021-09-27	0.85	0.90	0.80	0.90	18,683,605
2021-09-24	0.85	0.85	0.80	0.85	1,766,421
2021-09-23	0.85	0.85	0.83	0.83	2,874,760
2021-09-22	0.83	0.80	0.80	0.83	3,844,777
2021-09-21	0.83	0.83	0.80	0.83	12,292,072
2021-09-20	0.78	0.80	0.78	0.80	4,366,925
2021-09-17	0.78	0.78	0.78	0.78	3,063,876
2021-09-16	0.80	0.80	0.78	0.78	9,422,735
2021-09-15	0.80	0.80	0.80	0.80	4,841,511
2021-09-14	0.80	0.82	0.82	0.82	4,899,569
2021-09-13	0.80	0.74	0.74	0.80	1,735,142
2021-09-10	0.83	0.83	0.78	0.80	5,808,332
2021-09-09	0.83	0.83	0.83	0.83	3,539,899
2021-09-08	0.78	0.83	0.78	0.83	2,985,437
2021-09-07	0.80	0.80	0.78	0.78	7,256,456
2021-09-06	0.83	0.85	0.85	0.85	3,515,238
2021-09-03	0.83	0.85	0.83	0.83	4,073,936
2021-09-02	0.83	0.85	0.78	0.83	6,243,128
2021-09-01	0.82	0.83	0.80	0.83	1,533,889
2021-08-31	0.82	0.82	0.78	0.80	2,096,754
2021-08-30	0.78	0.78	0.78	0.78	0
2021-08-27	0.80	0.80	0.80	0.78	5,663,682
2021-08-26	0.85	0.85	0.85	0.80	759,421
2021-08-25	0.85	0.85	0.78	0.80	4,351,360
2021-08-24	0.85	0.85	0.80	0.85	3,911,692
2021-08-23	0.85	0.85	0.83	0.85	7,313,141
2021-08-20	0.85	0.85	0.85	0.85	61,545
2021-08-19	0.85	0.85	0.83	0.85	653,450
2021-08-18	0.85	0.85	0.85	0.85	389,079
2021-08-17	0.88	0.88	0.85	0.85	872,113
2021-08-16	0.85	0.88	0.85	0.88	1,299,816
2021-08-13	0.83	0.85	0.83	0.85	1,438,427
2021-08-12	0.92	0.92	0.83	0.83	9,430,109
2021-08-11	0.95	0.98	0.90	0.90	4,484,767
2021-08-10	0.85	0.98	0.83	0.95	11,980,640
2021-08-09	0.88	0.88	0.80	0.85	2,181,015
2021-08-06	0.90	0.90	0.88	0.88	4,939,077
2021-08-05	0.93	0.95	0.95	0.95	1,118,089
2021-08-04	0.90	0.93	0.90	0.93	928,914
2021-08-03	0.88	0.93	0.88	0.90	2,272,378
2021-08-02	0.90	0.90	0.88	0.88	4,596,775
2021-07-30	0.90	0.90	0.88	0.88	4,614,023
2021-07-29	0.93	0.93	0.88	0.90	1,869,632
2021-07-28	0.93	0.93	0.93	0.93	611,087
2021-07-27	0.98	0.98	0.88	0.93	6,049,450
2021-07-26	0.95	1.08	0.95	0.98	9,061,057
2021-07-23	0.98	0.98	0.95	0.95	2,400,631
2021-07-22	0.85	0.95	0.85	0.95	5,018,228
2021-07-21	0.85	0.88	0.85	0.85	5,475,385
2021-07-20	0.88	0.88	0.83	0.85	4,303,012
2021-07-19	0.88	0.88	0.88	0.88	1,134,501
2021-07-16	0.90	0.90	0.88	0.88	3,023,134
2021-07-15	0.98	1.00	0.88	0.90	15,692,784
2021-07-14	1.00	1.00	1.00	1.00	1,898,814
2021-07-13	1.00	1.00	1.00	1.00	2,047,780
2021-07-12	1.00	0.99	0.99	1.00	8,769,232
2021-07-09	1.00	1.05	1.05	1.05	5,291,155
2021-07-08	0.98	1.03	1.00	1.00	8,827,136
2021-07-07	1.05	1.05	0.98	0.98	9,384,902
2021-07-06	0.93	1.05	0.94	1.05	20,113,922
2021-07-05	0.98	0.97	0.95	0.95	7,936,545
2021-07-02	0.88	0.96	0.96	0.98	29,262,655
2021-07-01	0.78	0.83	0.83	0.88	15,237,711
2021-06-30	0.78	0.78	0.78	0.78	994,136
2021-06-29	0.78	0.78	0.78	0.78	889,904
2021-06-28	0.78	0.75	0.75	0.78	1,021,764
2021-06-25	0.80	0.80	0.80	0.78	3,481,508
2021-06-24	0.83	0.83	0.78	0.78	3,740,449
2021-06-23	0.83	0.83	0.83	0.83	2,203,342
2021-06-22	0.83	0.80	0.80	0.83	6,998,108
2021-06-21	0.80	0.83	0.80	0.83	4,079,749
2021-06-18	0.80	0.80	0.80	0.80	1,356,352
2021-06-17	0.80	0.80	0.80	0.80	1,142,942
2021-06-16	0.80	0.80	0.80	0.80	1,609,486
2021-06-15	0.80	0.80	0.80	0.80	3,038,807
2021-06-14	0.75	0.75	0.75	0.75	1,665,264
2021-06-11	0.80	0.80	0.75	0.75	6,266,620
2021-06-10	0.75	0.80	0.70	0.80	9,425,927
2021-06-09	0.73	0.73	0.73	0.73	3,837,300
2021-06-08	0.78	0.75	0.75	0.73	4,827,111
2021-06-07	0.80	0.80	0.78	0.78	1,384,374
2021-06-04	0.80	0.83	0.80	0.80	1,152,750
2021-06-03	0.88	0.90	0.83	0.83	12,552,916
2021-06-02	0.80	0.80	0.80	0.80	987,281
2021-06-01	0.80	0.85	0.85	0.85	446,127
2021-05-28	0.80	0.80	0.80	0.80	203,964
2021-05-27	0.80	0.80	0.80	0.80	568,787
2021-05-26	0.83	0.83	0.80	0.80	3,217,758
2021-05-25	0.83	0.83	0.83	0.83	2,248,058
2021-05-24	0.88	0.88	0.83	0.83	5,638,644
2021-05-21	0.88	0.88	0.88	0.88	726,426
2021-05-20	0.88	0.88	0.88	0.88	1,904,822
2021-05-19	0.88	0.88	0.88	0.88	1,009,906
2021-05-18	0.88	0.90	0.88	0.88	2,462,753
2021-05-17	0.88	0.88	0.85	0.88	649,515
2021-05-14	0.85	0.88	0.80	0.88	3,998,894
2021-05-13	0.90	0.80	0.80	0.85	5,323,274
2021-05-12	0.83	0.85	0.83	0.83	1,549,736
2021-05-11	0.83	0.83	0.83	0.83	2,876,973
2021-05-10	0.83	0.83	0.83	0.83	1,999,876
2021-05-07	0.83	0.83	0.83	0.83	3,920,668
2021-05-06	0.83	0.83	0.80	0.83	3,757,642
2021-05-05	0.83	0.83	0.83	0.83	4,350,866
2021-05-04	0.83	0.83	0.83	0.83	3,969,983
2021-04-30	0.85	0.85	0.83	0.83	7,999,871
2021-04-29	0.85	0.85	0.85	0.85	654,138
2021-04-28	0.89	0.90	0.86	0.86	2,810,933
2021-04-27	0.83	0.85	0.83	0.85	3,921,640
2021-04-26	0.83	0.83	0.83	0.83	859,221
2021-04-23	0.83	0.85	0.80	0.83	6,137,277
2021-04-22	0.85	0.85	0.80	0.83	2,539,718
2021-04-21	0.88	0.88	0.83	0.83	7,418,364
2021-04-20	0.88	0.88	0.88	0.88	1,237,028
2021-04-19	0.90	0.87	0.87	0.88	491,936
2021-04-16	0.90	0.90	0.90	0.90	1,097,002
2021-04-15	0.90	0.93	0.90	0.90	3,309,977
2021-04-14	0.88	0.90	0.88	0.88	3,918,051
2021-04-13	0.88	0.88	0.83	0.88	6,273,785
2021-04-12	0.90	0.93	0.85	0.93	11,959,850
2021-04-09	0.90	0.95	0.90	0.90	4,720,583
2021-04-08	0.83	0.90	0.83	0.90	7,164,609
2021-04-07	0.80	0.80	0.78	0.80	4,553,973
2021-04-06	0.78	0.80	0.78	0.80	3,157,748
2021-04-01	0.78	0.78	0.78	0.78	1,792,921
2021-03-31	0.78	0.74	0.74	0.78	7,784,056
2021-03-30	0.78	0.78	0.76	0.78	434,446
2021-03-29	0.83	0.85	0.80	0.78	10,935,271
2021-03-26	0.80	0.75	0.75	0.80	5,781,534
2021-03-25	0.80	0.80	0.80	0.80	3,460,815
2021-03-24	0.73	0.75	0.70	0.75	8,820,640
2021-03-23	0.73	0.73	0.73	0.73	1,110,627
2021-03-22	0.77	0.77	0.73	0.73	8,776,522
2021-03-19	0.78	0.75	0.75	0.75	3,314,418
2021-03-18	0.80	0.80	0.76	0.78	620,255
2021-03-17	0.80	0.80	0.80	0.78	6,177,022
2021-03-16	0.78	0.80	0.80	0.80	17,366,420
2021-03-15	0.80	0.80	0.78	0.78	10,660,593
2021-03-12	0.78	0.80	0.78	0.80	6,735,636
2021-03-11	0.78	0.78	0.78	0.78	26,473,232
2021-03-10	0.78	0.78	0.78	0.78	4,293,730
2021-03-09	0.78	0.78	0.78	0.78	1,545,056
2021-03-08	0.80	0.80	0.78	0.80	5,004,202
2021-03-05	0.83	0.80	0.78	0.78	9,298,824
2021-03-04	0.83	0.83	0.83	0.83	1,488,753
2021-03-03	0.85	0.85	0.83	0.85	7,385,056
2021-03-02	0.90	0.85	0.73	0.85	17,045,594
2021-03-01	0.85	0.93	0.85	0.90	9,823,908
2021-02-26	0.93	0.93	0.83	0.85	17,561,081
2021-02-25	0.98	0.95	0.95	0.95	10,133,216
2021-02-24	0.98	1.00	0.95	0.98	8,912,016
2021-02-23	1.03	1.00	1.00	1.00	16,303,429
2021-02-22	1.10	1.05	0.95	1.03	11,419,121
2021-02-19	0.98	1.10	1.03	1.03	12,065,573
2021-02-18	1.05	1.08	0.98	0.98	8,851,642
2021-02-17	1.13	1.13	1.07	1.08	3,899,349
2021-02-16	1.05	1.13	1.05	1.13	9,823,041
2021-02-15	1.03	1.05	1.03	1.05	7,610,477
2021-02-12	1.15	1.15	1.05	1.05	6,083,717
2021-02-11	1.10	1.10	1.10	1.10	2,065,664
2021-02-10	1.15	1.15	1.10	1.10	6,837,342
2021-02-09	1.15	1.18	1.15	1.15	9,358,000
2021-02-08	1.08	1.05	1.05	1.05	23,346,109
2021-02-05	1.08	1.05	1.05	1.08	5,972,699
2021-02-04	1.13	1.13	1.10	1.08	4,243,465
2021-02-03	1.10	1.10	1.04	1.08	16,400,675
2021-02-02	1.05	1.13	1.00	1.10	8,310,854
2021-02-01	1.10	1.10	1.03	1.03	71,319,266
2021-01-29	1.15	1.15	1.08	1.08	31,074,166
2021-01-28	1.15	1.15	1.10	1.10	26,240,720
2021-01-27	1.35	1.45	1.15	1.15	123,842,843
2021-01-26	1.20	1.35	1.20	1.35	29,624,584
2021-01-25	1.30	1.28	1.18	1.25	45,205,793
2021-01-22	1.05	1.23	1.05	1.20	15,255,616
2021-01-21	1.05	1.08	1.05	1.08	6,686,594
2021-01-20	1.05	1.08	0.95	1.05	5,651,185
2021-01-19	1.03	1.03	1.00	1.00	2,764,428
2021-01-18	1.00	1.08	1.03	1.03	13,359,031
2021-01-15	1.10	1.10	1.04	1.04	2,842,198
2021-01-14	1.10	1.10	1.04	1.04	2,583,264
2021-01-13	0.98	1.05	0.98	1.05	8,076,828
2021-01-12	1.03	1.05	0.95	0.95	9,527,403
2021-01-11	0.99	1.10	0.99	1.10	3,989,501
2021-01-08	1.05	1.05	0.97	1.03	14,880,159
2021-01-07	1.18	1.18	1.02	1.02	13,191,701
2021-01-06	0.93	1.13	0.93	1.13	41,543,027
2021-01-05	0.94	0.94	0.90	0.93	32,740,370
2021-01-04	0.90	0.93	0.90	0.93	17,181,246
2020-12-31	0.95	0.95	0.90	0.90	5,463,058
2020-12-30	0.85	0.93	0.88	0.93	16,900,862
2020-12-29	0.75	0.88	0.75	0.85	21,990,485
2020-12-24	0.73	0.75	0.73	0.75	350,199
2020-12-23	0.80	0.80	0.70	0.75	21,791,410
2020-12-22	0.63	0.78	0.63	0.78	11,327,791
2020-12-21	0.63	0.63	0.60	0.63	2,617,753
2020-12-18	0.63	0.65	0.63	0.65	2,844,825
2020-12-17	0.65	0.65	0.60	0.63	11,404,550
2020-12-16	0.68	0.65	0.65	0.68	1,783,465
2020-12-15	0.68	0.68	0.68	0.68	1,716,331
2020-12-14	0.70	0.70	0.65	0.68	1,454,325
2020-12-11	0.70	0.75	0.70	0.75	737,387
2020-12-10	0.75	0.79	0.79	0.79	961,742
2020-12-09	0.75	0.75	0.75	0.75	277,094
2020-12-08	0.75	0.75	0.75	0.75	1,485,793
2020-12-07	0.75	0.70	0.70	0.75	532,568
2020-12-04	0.75	0.79	0.75	0.75	3,259,251
2020-12-03	0.75	0.75	0.75	0.75	1,686,422
2020-12-02	0.75	0.75	0.75	0.75	3,386,717
2020-12-01	0.75	0.75	0.75	0.75	273,634
2020-11-30	0.75	0.80	0.75	0.75	14,355,595
2020-11-27	0.75	0.80	0.80	0.80	1,486,507
2020-11-26	0.75	0.79	0.79	0.79	659,127
2020-11-25	0.75	0.75	0.75	0.75	1,340,715
2020-11-24	0.75	0.79	0.75	0.75	2,725,874
2020-11-23	0.70	0.72	0.72	0.75	2,376,124
2020-11-20	0.70	0.70	0.70	0.70	1,169,768
2020-11-19	0.70	0.74	0.74	0.70	2,285,556
2020-11-18	0.68	0.70	0.68	0.70	1,072,810
2020-11-17	0.68	0.70	0.68	0.68	2,748,139
2020-11-16	0.70	0.75	0.68	0.68	3,787,508
2020-11-13	0.70	0.70	0.65	0.70	524,602
2020-11-12	0.70	0.70	0.70	0.70	3,448,112
2020-11-11	0.70	0.70	0.70	0.70	2,137,515
2020-11-10	0.70	0.70	0.70	0.70	2,155,310
2020-11-09	0.68	0.70	0.68	0.70	2,950,843
2020-11-06	0.65	0.68	0.65	0.68	13,776,963
2020-11-05	0.65	0.65	0.65	0.65	12,398,444
2020-11-04	0.78	0.73	0.65	0.65	12,864,599
2020-11-03	0.70	0.70	0.70	0.70	3,747,460
2020-11-02	0.70	0.70	0.70	0.70	1,884,429
2020-10-30	0.63	0.70	0.63	0.70	10,913,653
2020-10-29	0.65	0.65	0.65	0.65	9,049,088
2020-10-28	0.73	0.73	0.65	0.65	2,188,298
2020-10-27	0.75	0.75	0.73	0.73	371,145
2020-10-26	0.75	0.75	0.75	0.75	1,031,789
2020-10-23	0.75	0.75	0.75	0.75	3,660,894
2020-10-22	0.75	0.75	0.70	0.75	1,256,529
2020-10-21	0.75	0.75	0.75	0.75	499,528
2020-10-20	0.75	0.75	0.75	0.75	3,061,176
2020-10-16	0.68	0.75	0.68	0.75	6,129,630
2020-10-15	0.75	0.75	0.70	0.75	377,015
2020-10-14	0.75	0.75	0.75	0.75	5,416,041
2020-10-13	0.73	0.75	0.73	0.75	4,811,807
2020-10-12	0.78	0.78	0.73	0.73	2,963,320
2020-10-09	0.78	0.78	0.78	0.78	7,290,721
2020-10-08	0.73	0.78	0.73	0.78	13,600,793
2020-10-07	0.73	0.73	0.73	0.73	620,932
2020-10-06	0.75	0.75	0.73	0.73	4,525,509
2020-10-05	0.78	0.78	0.75	0.75	9,067,986
2020-10-02	0.80	0.80	0.78	0.78	7,521,141
2020-10-01	0.83	0.83	0.80	0.80	5,840,112
2020-09-30	0.83	0.83	0.83	0.83	4,086,675
2020-09-29	0.83	0.83	0.83	0.83	12,837,370
2020-09-28	0.90	0.90	0.83	0.83	5,992,095
2020-09-25	0.95	0.88	0.88	0.90	4,996,342
2020-09-24	0.98	0.98	0.95	0.95	7,008,758
2020-09-23	0.95	0.98	0.88	0.98	13,552,890
2020-09-22	1.03	1.03	1.00	1.00	2,768,593
2020-09-21	1.08	1.08	1.03	1.03	2,347,439
2020-09-18	1.10	1.10	1.08	1.08	2,727,104
2020-09-17	1.03	1.28	1.03	1.10	10,535,911
2020-09-16	0.98	1.03	0.98	1.03	1,083,542
2020-09-15	1.00	1.00	0.98	0.98	1,334,715
2020-09-14	1.00	1.00	1.00	1.00	2,117,772
2020-09-11	0.98	1.00	0.98	1.00	2,807,049
2020-09-10	1.00	1.03	0.98	1.00	2,902,944
2020-09-09	0.98	1.00	0.98	1.00	6,479,683
2020-09-08	1.03	1.05	0.98	0.98	7,643,131
2020-09-07	1.03	1.05	1.03	1.03	2,038,280
2020-09-04	0.98	1.03	0.98	1.03	1,367,158
2020-09-03	0.95	0.98	0.90	0.98	4,344,860
2020-09-02	0.95	0.95	0.95	0.95	2,702,964
2020-09-01	1.00	1.03	0.93	0.95	7,784,859
2020-08-28	1.05	1.05	1.00	1.00	831,582
2020-08-27	0.95	1.08	0.95	1.05	8,331,590
2020-08-26	1.00	1.00	0.93	0.95	4,721,265
2020-08-25	1.03	1.03	1.00	1.00	4,833,777
2020-08-24	1.03	1.03	1.00	1.03	2,634,006
2020-08-21	1.10	1.10	0.98	1.03	8,296,113
2020-08-20	1.13	1.13	1.08	1.10	5,310,222
2020-08-19	1.15	1.15	1.13	1.13	2,306,802
2020-08-18	1.18	1.35	1.00	1.20	19,029,575
2020-08-17	1.23	1.23	1.15	1.18	4,753,021
2020-08-14	1.15	1.30	1.10	1.23	21,014,079
2020-08-13	1.23	1.15	1.15	1.15	95,946,788
2020-08-12	0.85	1.35	0.85	1.18	106,987,141
2020-08-11	0.88	0.88	0.85	0.85	2,020,497
2020-08-10	0.83	0.98	0.83	0.88	6,376,896
2020-08-07	0.80	0.80	0.80	0.80	112,322
2020-08-06	0.80	0.80	0.80	0.80	908,435
2020-08-05	0.80	0.80	0.80	0.80	288,780
2020-08-04	0.80	0.80	0.80	0.80	384,106
2020-08-03	0.80	0.80	0.80	0.80	70,493
2020-07-31	0.80	0.80	0.80	0.80	1,138,035
2020-07-30	0.80	0.80	0.80	0.80	1,307,438
2020-07-29	0.83	0.83	0.78	0.80	3,521,563
2020-07-28	0.83	0.83	0.83	0.83	1,462,052
2020-07-27	0.83	0.83	0.83	0.83	141,511
2020-07-24	0.83	0.83	0.83	0.83	947,096
2020-07-23	0.83	0.83	0.83	0.83	1,758,836
2020-07-22	0.83	0.83	0.83	0.83	656,103
2020-07-21	0.83	0.83	0.83	0.83	950,304
2020-07-20	0.85	0.85	0.80	0.85	1,644,570
2020-07-17	0.78	0.88	0.78	0.85	5,537,074
2020-07-16	0.80	0.80	0.78	0.78	5,295,859
2020-07-15	0.80	0.80	0.78	0.80	1,778,090
2020-07-14	0.88	0.88	0.78	0.80	2,562,353
2020-07-13	0.90	0.90	0.88	0.88	3,320,912
2020-07-10	0.88	0.90	0.88	0.90	5,185,611
2020-07-09	0.75	0.95	0.75	0.88	15,769,391
2020-07-08	0.75	0.75	0.75	0.75	516,473
2020-07-07	0.75	0.75	0.75	0.75	585,427
2020-07-06	0.75	0.75	0.75	0.75	876,744
2020-07-03	0.75	0.75	0.75	0.75	1,926,826
2020-07-02	0.75	0.75	0.75	0.75	1,182,920
2020-07-01	0.75	0.75	0.70	0.75	1,412,848
2020-06-30	0.75	0.78	0.75	0.75	4,043,478
2020-06-29	0.80	0.80	0.75	0.80	962,200
2020-06-26	0.80	0.80	0.80	0.80	701,480
2020-06-25	0.80	0.80	0.80	0.80	757,046
2020-06-24	0.80	0.80	0.75	0.80	6,179,464
2020-06-23	0.80	0.80	0.80	0.80	6,874,291
2020-06-22	0.88	0.88	0.80	0.80	1,725,614
2020-06-19	0.90	0.90	0.88	0.88	3,149,804
2020-06-18	0.90	0.90	0.90	0.90	775,588
2020-06-17	0.85	0.90	0.85	0.90	835,107
2020-06-16	0.90	0.90	0.90	0.90	342,328
2020-06-15	0.90	0.90	0.90	0.90	374,127
2020-06-12	0.80	0.90	0.80	0.90	3,245,383
2020-06-11	0.85	0.85	0.78	0.78	5,160,566
2020-06-10	0.90	0.90	0.85	0.85	2,136,463
2020-06-09	0.90	0.90	0.85	0.90	1,410,373
2020-06-08	0.90	0.90	0.85	0.90	6,320,400
2020-06-05	0.98	0.98	0.90	0.93	3,880,544
2020-06-04	1.03	1.03	0.95	0.98	4,701,393
2020-06-03	1.03	1.11	1.11	1.03	1,451,597
2020-06-02	0.93	1.03	0.90	1.03	4,374,358
2020-06-01	1.08	1.11	0.93	0.93	11,625,995
2020-05-29	1.15	1.18	1.08	1.10	14,693,095
2020-05-28	0.95	1.18	0.95	1.10	14,466,694
2020-05-27	0.90	0.95	0.90	0.90	3,361,315
2020-05-26	0.90	0.90	0.90	0.90	1,250,825
2020-05-22	0.83	0.90	0.83	0.83	3,011,979
2020-05-21	0.83	0.83	0.83	0.83	1,396,813
2020-05-20	0.80	0.83	0.78	0.83	4,410,998
2020-05-19	0.80	0.80	0.80	0.80	553,329
2020-05-18	0.73	0.80	0.73	0.80	9,094,011
2020-05-15	0.68	0.73	0.68	0.73	2,138,117
2020-05-14	0.73	0.73	0.68	0.68	3,327,551
2020-05-13	0.75	0.75	0.70	0.73	2,678,367
2020-05-12	0.75	0.75	0.75	0.75	5,072,349
2020-05-11	0.70	0.85	0.70	0.75	6,033,805
2020-05-07	0.63	0.73	0.63	0.70	8,109,069
2020-05-06	0.58	0.63	0.56	0.63	2,632,622
2020-05-05	0.58	0.58	0.58	0.58	1,489,896
2020-05-04	0.60	0.60	0.58	0.58	3,629,296
2020-05-01	0.50	0.60	0.50	0.60	10,479,523
2020-04-30	0.55	0.58	0.55	0.55	1,679,783
2020-04-29	0.55	0.56	0.56	0.55	1,576,307
2020-04-28	0.55	0.55	0.55	0.55	3,165,666
2020-04-27	0.58	0.55	0.55	0.55	1,973,429
2020-04-24	0.55	0.58	0.55	0.58	3,785,180
2020-04-23	0.55	0.60	0.60	0.55	3,589,608
2020-04-22	0.63	0.63	0.53	0.63	4,852,404
2020-04-21	0.63	0.63	0.60	0.63	3,972,871
2020-04-20	0.50	0.65	0.50	0.63	11,082,393
2020-04-17	0.50	0.50	0.50	0.50	259,534
2020-04-16	0.50	0.50	0.50	0.50	805,687
2020-04-15	0.50	0.50	0.50	0.50	7,424,048
2020-04-14	0.55	0.55	0.48	0.55	4,485,060
2020-04-09	0.50	0.55	0.50	0.55	2,441,079
2020-04-08	0.48	0.50	0.48	0.50	1,337,404
2020-04-07	0.50	0.50	0.48	0.50	6,523,735
2020-04-06	0.50	0.53	0.50	0.50	2,449,662
2020-04-03	0.45	0.45	0.45	0.45	411,706
2020-04-03	0.45	0.50	0.40	0.50	1,647,659
2020-04-02	0.45	0.45	0.45	0.45	2,694,099
2020-04-02	0.45	0.45	0.43	0.45	2,262,424
2020-04-01	0.45	0.45	0.45	0.45	372,275
2020-04-01	0.45	0.45	0.45	0.45	335,145
2020-03-31	0.45	0.48	0.45	0.45	1,325,418
2020-03-30	0.45	0.45	0.45	0.45	1,607,352
2020-03-27	0.43	0.45	0.43	0.43	1,069,141
2020-03-26	0.45	0.45	0.43	0.45	431,736
2020-03-25	0.45	0.45	0.40	0.45	3,353,459
2020-03-24	0.43	0.45	0.43	0.43	389,155
2020-03-23	0.48	0.48	0.43	0.48	101,544
2020-03-20	0.43	0.45	0.43	0.43	711,341
2020-03-19	0.43	0.43	0.43	0.43	1,291,075
2020-03-18	0.38	0.44	0.43	0.40	2,446,409
2020-03-17	0.55	0.55	0.38	0.55	21,961,949
2020-03-16	0.60	0.60	0.53	0.65	2,138,278
2020-03-13	0.63	0.73	0.63	0.63	7,413,956
2020-03-12	0.63	0.63	0.50	0.65	8,343,460
2020-03-11	0.73	0.73	0.60	0.73	5,231,428
2020-03-10	0.70	0.73	0.65	0.70	8,210,186
2020-03-09	0.73	0.78	0.55	0.88	8,504,333
2020-03-06	0.98	0.95	0.88	0.88	18,768,169
2020-03-05	0.88	1.00	0.93	0.85	154,505,615
2020-03-04	0.73	0.85	0.73	0.73	9,415,389
2020-03-03	0.68	0.78	0.73	0.68	3,418,289
2020-03-02	0.68	0.68	0.68	0.68	2,033,058
2020-02-28	0.68	0.68	0.68	0.68	2,911,935
2020-02-27	0.68	0.68	0.68	0.68	1,843,979
2020-02-26	0.68	0.68	0.68	0.68	1,850,262
2020-02-25	0.68	0.68	0.68	0.68	464,832
2020-02-24	0.68	0.68	0.68	0.68	2,183,034
2020-02-21	0.70	0.70	0.68	0.68	2,767,694
2020-02-20	0.73	0.73	0.70	0.70	6,021,073
2020-02-19	0.83	0.83	0.60	0.73	8,873,864
2020-02-18	0.63	0.88	0.63	0.83	10,267,415
2020-02-17	0.63	0.63	0.63	0.63	1,986,526
2020-02-14	0.63	0.63	0.63	0.63	518,130
2020-02-13	0.63	0.63	0.63	0.63	246,394
2020-02-12	0.63	0.63	0.63	0.63	3,918,498
2020-02-11	0.63	0.63	0.63	0.63	2,284,337
2020-02-10	0.63	0.63	0.63	0.63	6,799,555
2020-02-07	0.68	0.68	0.63	0.63	3,825,509
2020-02-06	0.68	0.68	0.65	0.68	1,341,531
2020-02-05	0.68	0.68	0.68	0.68	524,966
2020-02-04	0.75	0.75	0.65	0.68	3,841,997
2020-02-03	0.75	0.75	0.70	0.75	521,915
2020-01-31	0.75	0.75	0.75	0.73	232,014
2020-01-30	0.73	0.73	0.70	0.73	647,433
2020-01-29	0.73	0.75	0.73	0.73	3,323,740
2020-01-28	0.73	0.83	0.73	0.73	7,462,699
2020-01-27	0.78	0.78	0.73	0.73	2,414,759
2020-01-24	0.73	0.78	0.73	0.78	5,269,810
2020-01-23	0.78	0.78	0.73	0.73	8,029,065
2020-01-22	0.78	0.83	0.78	0.78	11,340,686
2020-01-21	0.78	0.78	0.78	0.78	1,546,745
2020-01-20	0.78	0.78	0.78	0.78	294,439
2020-01-17	0.78	0.78	0.75	0.78	1,797,061
2020-01-16	0.78	0.78	0.78	0.78	398,662
2020-01-15	0.82	0.82	0.82	0.82	304,278
2020-01-14	0.82	0.82	0.82	0.82	335,836
2020-01-13	0.82	0.82	0.82	0.82	648,794
2020-01-10	0.82	0.82	0.80	0.82	838,151
2020-01-09	0.83	0.83	0.83	0.83	3,215,480
2020-01-08	0.85	0.88	0.88	0.83	3,807,952
2020-01-07	0.83	0.85	0.83	0.85	6,931,839
2020-01-06	0.85	0.85	0.83	0.83	2,414,862
2020-01-03	0.85	0.85	0.80	0.85	262,907
2020-01-02	0.85	0.85	0.85	0.85	1,017,263
2019-12-31	0.85	0.85	0.85	0.85	459,718
2019-12-30	0.85	0.87	0.87	0.85	253,365
2019-12-27	0.93	0.93	0.85	0.85	601,120
2019-12-24	0.93	0.93	0.85	0.93	2,200,546
2019-12-23	0.93	0.93	0.88	0.93	4,312,535
2019-12-20	0.83	0.93	0.83	0.93	7,377,267
2019-12-19	0.83	0.83	0.83	0.83	1,065,127
2019-12-18	0.85	0.85	0.83	0.83	1,027,397
2019-12-17	0.88	0.88	0.85	0.85	819,632
2019-12-16	0.88	0.88	0.88	0.88	1,273,677
2019-12-13	0.90	0.90	0.88	0.88	1,566,079
2019-12-12	0.90	0.90	0.90	0.90	6,403
2019-12-11	0.93	0.93	0.85	0.90	1,317,481
2019-12-10	0.93	0.93	0.90	0.90	431,480
2019-12-09	0.95	0.95	0.93	0.93	727,735
2019-12-06	1.03	1.03	1.03	1.00	849,254
2019-12-05	0.93	1.00	0.93	0.93	1,348,044
2019-12-04	0.93	0.93	0.93	0.93	1,291,176
2019-12-03	0.95	0.95	0.93	0.93	2,028,070
2019-12-02	0.95	1.15	0.90	0.95	19,749,225
2019-11-29	0.78	0.95	0.78	0.95	5,948,571
2019-11-28	0.80	0.80	0.75	0.78	719,304
2019-11-27	0.80	0.80	0.80	0.80	1,841,007
2019-11-26	0.78	0.83	0.78	0.80	3,039,550
2019-11-25	0.80	0.80	0.78	0.78	535,448
2019-11-22	0.80	0.80	0.80	0.80	843,527
2019-11-21	0.90	0.90	0.78	0.80	4,011,481
2019-11-20	0.88	0.90	0.85	0.90	5,090,116
2019-11-19	0.88	0.90	0.88	0.88	687,976
2019-11-18	0.80	0.88	0.78	0.88	4,870,352
2019-11-15	0.88	0.88	0.75	0.80	8,740,737
2019-11-14	0.90	0.90	0.83	0.88	6,488,866
2019-11-13	0.93	0.93	0.83	0.90	3,092,394
2019-11-12	0.93	0.93	0.85	0.93	3,230,747
2019-11-11	0.93	0.95	0.90	0.93	5,997,178
2019-11-08	0.98	0.98	0.90	0.93	7,473,152
2019-11-07	1.03	1.03	0.93	0.98	7,170,013
2019-11-06	1.03	1.03	1.03	1.03	2,048,440
2019-11-05	1.03	1.03	0.95	1.03	1,629,457
2019-11-04	0.98	1.03	0.95	1.03	3,167,881
2019-11-01	1.05	1.05	0.98	0.98	1,485,175
2019-10-31	1.05	1.05	1.05	1.05	1,154,142
2019-10-30	1.05	1.08	1.05	1.05	2,160,655
2019-10-29	1.08	1.08	1.05	1.05	2,902,254
2019-10-28	1.00	1.10	1.00	1.05	2,314,904
2019-10-25	0.88	1.05	0.88	1.00	22,483,247
2019-10-24	1.10	1.15	1.05	1.15	4,274,826
2019-10-23	1.15	1.15	1.08	1.10	1,292,936
2019-10-22	1.10	1.15	1.10	1.15	701,262
2019-10-21	1.15	1.15	1.05	1.10	2,833,073
2019-10-18	1.18	1.18	1.08	1.15	1,949,562
2019-10-17	1.18	1.18	1.18	1.18	379,068
2019-10-16	1.23	1.23	1.18	1.18	2,092,922
2019-10-15	1.15	1.30	1.15	1.23	2,200,127
2019-10-14	1.15	1.15	1.10	1.15	4,018,435
2019-10-11	1.25	1.25	1.15	1.15	10,189,413
2019-10-10	1.30	1.35	1.23	1.25	4,769,553
2019-10-09	1.28	1.30	1.25	1.30	1,533,435
2019-10-08	1.28	1.28	1.25	1.28	1,602,844
2019-10-07	1.30	1.30	1.28	1.28	464,903
2019-10-04	1.25	1.30	1.25	1.30	2,662,131
2019-10-03	1.40	1.40	1.23	1.25	5,961,731
2019-10-02	1.45	1.45	1.33	1.38	4,464,052
2019-10-01	1.25	1.55	1.25	1.45	19,718,824
2019-09-30	1.33	1.33	1.28	1.28	1,525,186
2019-09-27	1.35	1.35	1.33	1.35	3,353,262
2019-09-26	1.38	1.38	1.35	1.35	1,068,552
2019-09-25	1.25	1.50	1.23	1.38	8,045,465
2019-09-24	1.33	1.33	1.23	1.25	3,892,336
2019-09-23	1.33	1.33	1.25	1.33	1,768,115
2019-09-20	1.30	1.35	1.30	1.33	522,290
2019-09-19	1.43	1.43	1.33	1.35	3,387,533
2019-09-18	1.40	1.45	1.28	1.43	2,857,260
2019-09-17	1.48	1.48	1.30	1.40	7,429,617
2019-09-16	1.30	1.48	1.25	1.48	6,202,049
2019-09-13	1.40	1.40	1.25	1.25	2,122,910
2019-09-12	1.40	1.43	1.25	1.40	4,932,069
2019-09-11	1.35	1.48	1.35	1.35	8,385,375
2019-09-10	1.20	1.35	1.18	1.35	22,243,535
2019-09-09	1.10	1.25	1.05	1.20	7,815,978
2019-09-06	1.10	1.10	1.10	1.10	1,608,489
2019-09-05	1.05	1.10	1.03	1.10	3,170,072
2019-09-04	1.05	1.05	1.05	1.05	652,475
2019-09-03	1.10	1.10	1.05	1.05	1,806,254
2019-09-02	1.05	1.10	1.05	1.10	1,546,183
2019-08-30	1.05	1.10	1.10	1.05	1,888,595
2019-08-29	1.03	1.05	1.03	1.05	1,313,203
2019-08-28	1.08	1.08	1.03	1.05	2,798,923
2019-08-27	1.13	1.13	1.08	1.08	5,111,357
2019-08-23	1.20	1.20	1.10	1.20	1,057,794
2019-08-22	1.08	1.20	1.08	1.20	7,720,974
2019-08-21	1.13	1.13	1.05	1.08	4,001,089
2019-08-20	1.15	1.15	1.13	1.13	1,887,574
2019-08-19	1.15	1.15	1.10	1.15	6,136,944
2019-08-16	1.15	1.15	1.13	1.15	6,460,004
2019-08-15	1.20	1.20	1.15	1.15	3,663,649
2019-08-14	1.18	1.20	1.15	1.20	4,968,053
2019-08-13	1.20	1.20	1.18	1.18	5,411,298
2019-08-12	1.25	1.23	1.20	1.20	3,023,571
2019-08-09	1.20	1.25	1.13	1.25	11,501,755
2019-08-08	1.20	1.20	1.18	1.20	6,781,650
2019-08-07	1.23	1.23	1.18	1.20	11,305,475
2019-08-06	1.30	1.30	1.23	1.23	9,160,023
2019-08-05	1.30	1.30	1.30	1.30	2,413,370
2019-08-02	1.35	1.35	1.33	1.33	2,433,902
2019-08-01	1.30	1.40	1.30	1.35	7,292,979
2019-07-31	1.38	1.38	1.28	1.30	4,942,558
2019-07-30	1.43	1.43	1.38	1.38	3,670,000
2019-07-29	1.45	1.55	1.35	1.43	10,578,119
2019-07-26	1.40	1.40	1.35	1.38	6,038,970
2019-07-25	1.45	1.45	1.40	1.43	4,589,178
2019-07-24	1.45	1.45	1.38	1.45	6,743,042
2019-07-23	1.48	1.50	1.43	1.45	8,880,210
2019-07-22	1.53	1.55	1.48	1.50	11,873,154
2019-07-19	1.58	1.73	1.53	1.58	38,344,736
2019-07-18	1.80	1.85	1.58	1.60	50,552,114
2019-07-17	1.55	2.08	1.63	1.85	142,923,280
2019-07-16	1.30	1.59	1.40	1.50	106,685,149
2019-07-15	1.18	1.20	1.18	1.20	9,360,392
2019-07-12	1.25	1.33	1.23	1.23	21,006,746
2019-07-11	1.25	1.40	1.40	1.40	11,036,717
2019-07-10	1.38	1.38	1.35	1.35	2,496,895
2019-07-09	1.28	1.43	1.28	1.38	8,602,570
2019-07-08	1.38	1.38	1.23	1.28	14,422,287
2019-07-05	1.40	1.63	1.33	1.38	17,073,103
2019-07-04	1.45	1.68	1.43	1.43	33,098,058
2019-07-03	1.25	1.48	1.25	1.45	12,129,187
2019-07-02	1.40	1.45	1.23	1.25	13,632,998
2019-07-01	1.43	1.55	1.20	1.43	77,435,738
2019-06-28	3.55	3.55	1.25	1.43	122,014,043
2019-06-27	3.65	3.65	3.55	3.55	5,630,222
2019-06-26	3.60	3.75	3.55	3.65	10,272,428
2019-06-25	3.85	3.85	3.55	3.60	6,612,645
2019-06-24	4.10	4.10	3.70	3.85	11,784,890
2019-06-21	4.00	4.30	4.10	4.00	9,712,630
2019-06-20	3.90	4.10	3.90	4.00	9,328,205
2019-06-19	4.10	4.05	3.90	3.90	19,497,436
2019-06-18	3.80	4.25	3.70	4.10	28,924,383
2019-06-17	3.30	3.75	3.20	3.70	19,930,891
2019-06-14	3.30	3.30	3.20	3.25	4,421,953
2019-06-13	3.30	3.35	3.25	3.30	4,414,006
2019-06-12	3.45	3.45	3.30	3.30	4,999,862
2019-06-11	3.30	3.55	3.40	3.45	7,089,939
2019-06-10	3.45	3.45	3.30	3.30	5,225,536
2019-06-07	3.60	3.60	3.45	3.45	7,559,173
2019-06-06	3.75	3.95	3.60	3.60	15,262,644
2019-06-05	3.05	3.65	3.10	3.65	12,624,051
2019-06-04	3.00	3.01	3.01	3.05	23,714,202
2019-06-03	3.58	3.20	3.03	3.05	14,180,538
2019-05-31	3.70	3.70	3.55	3.68	5,380,383
2019-05-30	3.83	3.85	3.65	3.68	5,499,817
2019-05-29	3.80	3.85	3.75	3.85	5,590,214
2019-05-28	3.70	3.85	3.70	3.83	8,272,411
2019-05-24	3.68	3.75	3.65	3.70	4,860,951
2019-05-23	3.85	3.73	3.63	3.73	9,646,714
2019-05-22	3.85	3.90	3.85	3.85	3,569,943
2019-05-21	3.80	4.05	3.80	3.85	9,422,978
2019-05-20	3.83	3.81	3.81	3.80	3,666,430
2019-05-17	3.83	3.83	3.63	3.83	10,952,388
2019-05-16	3.98	3.98	3.83	3.83	8,778,474
2019-05-15	3.98	4.10	3.85	4.00	7,346,724
2019-05-14	4.08	4.25	3.98	3.98	7,132,616
2019-05-13	4.00	4.13	3.85	4.08	13,223,880
2019-05-10	4.03	4.13	3.75	4.00	18,428,223
2019-05-09	3.90	4.05	3.85	3.98	13,835,762
2019-05-08	3.98	3.98	3.90	3.90	11,827,967

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302