Argo Blockchai. Share History

Argo Blockchai. Share Price history. The following table shows end-of-day data ARB historical share prices for Argo Blockchai., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	11.50	12.00	11.50	12.00	1,219,270
2024-04-25	12.25	11.20	11.20	11.20	2,006,609
2024-04-24	12.00	12.30	12.20	12.20	1,976,662
2024-04-23	11.50	12.00	12.00	12.00	1,351,594
2024-04-22	12.00	12.00	11.50	11.50	1,282,451
2024-04-19	11.50	12.25	12.00	12.00	2,048,924
2024-04-18	11.25	12.00	12.00	12.00	1,749,259
2024-04-17	11.00	11.50	11.00	11.00	1,402,106
2024-04-16	11.25	11.00	11.00	11.00	2,810,539
2024-04-15	11.50	12.00	11.25	11.50	2,857,813
2024-04-12	12.00	12.00	11.75	11.75	1,816,620
2024-04-11	12.00	12.00	11.80	12.00	1,770,322
2024-04-10	12.25	11.90	11.90	11.90	1,493,751
2024-04-09	13.00	12.24	12.24	12.24	3,412,046
2024-04-08	12.25	13.50	12.50	12.50	4,788,605
2024-04-05	12.50	12.50	12.00	12.25	1,864,252
2024-04-04	12.50	12.75	12.50	12.75	1,613,911
2024-04-03	12.40	12.70	12.25	12.70	3,245,227
2024-04-02	12.75	12.75	12.25	12.25	4,014,189
2024-04-01	13.70	13.70	13.70	13.70	0
2024-03-29	13.70	13.70	13.70	13.70	0
2024-03-28	12.25	13.70	11.50	13.70	7,229,059
2024-03-27	12.25	11.70	11.50	11.70	1,521,177
2024-03-26	13.25	13.00	12.00	12.25	3,699,325
2024-03-25	12.00	12.60	12.00	12.60	2,038,218
2024-03-22	12.50	12.52	11.50	11.50	2,428,402
2024-03-21	12.75	13.25	12.52	12.52	5,350,049
2024-03-20	11.25	12.50	12.50	12.50	2,316,478
2024-03-19	11.50	11.90	11.40	11.50	4,660,315
2024-03-18	12.25	12.80	12.20	12.80	3,491,356
2024-03-15	10.10	12.70	10.10	12.70	7,995,736
2024-03-14	13.75	13.25	11.00	11.00	13,743,836
2024-03-13	13.75	14.00	13.50	13.50	6,156,756
2024-03-12	14.50	14.50	13.50	13.50	6,073,787
2024-03-11	17.00	16.50	15.00	15.00	7,263,041
2024-03-08	15.25	15.30	15.30	15.30	5,046,433
2024-03-07	15.80	16.25	15.25	16.00	3,967,212
2024-03-06	14.75	15.90	14.50	15.90	11,803,152
2024-03-05	17.50	18.00	15.26	15.26	12,063,429
2024-03-04	17.75	18.90	17.50	17.50	11,727,410
2024-03-01	15.78	17.50	15.25	17.20	7,479,397
2024-02-29	20.50	19.50	17.00	17.00	14,631,192
2024-02-28	20.50	21.50	20.00	20.00	15,885,340
2024-02-27	19.75	22.20	19.22	19.22	19,335,875
2024-02-26	16.50	18.60	16.25	18.60	7,485,550
2024-02-23	17.50	16.52	16.52	16.52	2,492,136
2024-02-22	17.25	18.00	17.50	17.50	4,765,066
2024-02-21	18.00	18.25	17.00	17.00	7,361,857
2024-02-20	20.25	20.25	18.20	18.20	7,207,640
2024-02-19	20.25	20.00	20.00	20.00	5,105,441
2024-02-16	20.75	20.40	20.20	20.20	6,587,377
2024-02-15	21.75	22.75	20.70	20.70	15,753,509
2024-02-14	19.50	23.25	20.50	21.10	22,122,624
2024-02-13	22.25	23.40	19.50	19.50	20,034,136
2024-02-12	18.44	21.45	18.44	21.45	19,365,246
2024-02-09	16.00	20.25	18.00	18.00	18,769,576
2024-02-08	14.25	15.18	14.70	15.18	7,444,240
2024-02-07	14.00	13.40	13.40	13.40	2,927,335
2024-02-06	14.50	14.25	13.50	14.25	7,581,426
2024-02-05	15.50	15.50	14.30	14.30	6,750,746
2024-02-02	16.00	16.00	15.75	16.00	3,404,983
2024-02-01	16.25	15.75	15.60	15.70	2,492,705
2024-01-31	17.00	16.20	15.75	16.20	3,508,137
2024-01-30	17.75	17.75	17.00	17.00	8,172,066
2024-01-29	17.00	17.70	16.75	17.70	14,252,483
2024-01-26	14.50	16.90	14.50	16.90	6,851,958
2024-01-25	15.25	15.25	14.75	14.75	1,510,818
2024-01-24	14.50	15.75	15.00	15.40	5,541,523
2024-01-23	15.00	15.00	14.00	14.50	4,429,974
2024-01-22	13.75	15.00	13.50	15.00	7,251,168
2024-01-19	14.50	13.80	13.80	13.80	11,033,326
2024-01-18	16.00	15.70	15.25	15.70	4,226,130
2024-01-17	16.50	16.50	15.75	15.75	3,696,219
2024-01-16	15.25	16.30	16.30	16.30	9,841,027
2024-01-15	15.10	16.25	15.00	15.00	13,328,349
2024-01-12	19.10	19.10	16.00	16.00	28,102,927
2024-01-11	21.45	23.25	19.10	19.10	46,793,459
2024-01-10	20.00	20.30	19.25	20.30	18,510,205
2024-01-09	23.00	23.25	21.00	21.00	22,154,954
2024-01-08	22.00	23.25	22.00	22.00	26,099,821
2024-01-05	29.50	29.00	27.13	27.13	6,102,851
2024-01-04	28.25	29.50	27.75	29.50	11,120,796
2024-01-03	31.00	32.00	24.50	28.00	30,201,730
2024-01-02	29.30	35.00	29.30	32.00	6,602,338
2024-01-01	29.00	29.00	29.00	29.00	0
2023-12-29	28.75	29.00	26.75	29.00	7,680,418
2023-12-28	28.00	31.60	26.00	29.20	30,926,379
2023-12-27	22.10	26.00	22.10	26.00	25,129,047
2023-12-26	19.40	19.40	19.40	19.40	0
2023-12-25	19.40	19.40	19.40	19.40	0
2023-12-22	18.00	19.40	19.40	19.40	8,391,209
2023-12-21	16.50	17.38	17.38	17.38	5,971,750
2023-12-20	15.25	16.50	16.50	16.50	8,953,899
2023-12-19	15.00	15.50	15.10	15.50	7,704,207
2023-12-18	14.00	14.70	13.50	14.70	8,638,886
2023-12-15	13.75	14.80	13.00	14.62	9,336,895
2023-12-14	12.25	14.00	14.00	14.00	6,509,400
2023-12-13	12.50	12.50	11.62	12.50	5,319,688
2023-12-12	12.00	12.54	12.54	12.54	3,544,067
2023-12-11	13.25	13.00	12.10	12.10	8,725,319
2023-12-08	12.75	13.25	12.50	13.25	3,332,412
2023-12-07	13.48	13.50	12.00	12.75	6,696,083
2023-12-06	12.25	14.25	13.25	13.50	18,376,619
2023-12-05	10.75	12.40	10.60	12.40	11,191,241
2023-12-04	9.13	10.50	9.75	10.50	19,389,398
2023-12-01	8.63	8.80	8.80	8.80	2,689,087
2023-11-30	8.50	8.50	8.50	8.50	547,892
2023-11-29	8.50	8.75	8.50	8.50	2,369,137
2023-11-28	8.75	8.49	8.49	8.49	1,324,056
2023-11-27	8.75	8.75	8.50	8.75	1,466,332
2023-11-24	8.38	8.75	8.15	8.75	2,145,513
2023-11-23	8.38	8.50	8.38	8.38	1,290,692
2023-11-22	8.50	8.50	8.38	8.38	1,286,595
2023-11-21	8.75	8.75	8.50	8.50	992,618
2023-11-20	8.50	8.70	8.40	8.70	1,735,360
2023-11-17	8.63	8.75	8.40	8.40	2,174,736
2023-11-16	8.50	8.75	8.55	8.55	4,420,800
2023-11-15	8.00	8.50	8.00	8.50	5,188,453
2023-11-14	8.38	8.00	7.75	7.75	6,647,147
2023-11-13	9.00	9.25	8.50	8.50	6,838,900
2023-11-10	10.00	10.00	8.80	8.80	7,063,810
2023-11-09	8.75	10.50	9.25	9.90	9,638,693
2023-11-08	8.75	8.90	8.68	8.72	2,324,891
2023-11-07	9.13	8.65	8.60	8.65	1,773,224
2023-11-06	8.88	9.00	8.87	9.00	2,032,491
2023-11-03	9.38	9.00	8.50	8.88	4,779,683
2023-11-02	9.25	9.40	9.13	9.13	3,231,589
2023-11-01	9.50	9.03	9.03	9.03	3,862,715
2023-10-31	9.50	9.50	9.30	9.35	1,090,956
2023-10-30	9.38	9.75	8.88	9.38	5,812,059
2023-10-27	9.70	9.70	9.25	9.38	1,954,194
2023-10-26	10.74	10.74	9.70	9.70	6,841,518
2023-10-25	10.25	10.30	9.25	10.30	7,478,401
2023-10-24	9.25	10.30	9.80	9.80	21,855,940
2023-10-23	8.50	8.50	8.50	8.50	7,289,740
2023-10-20	7.75	8.88	7.75	8.25	6,856,088
2023-10-19	7.75	7.75	7.75	7.50	341,223
2023-10-18	7.75	7.75	7.50	7.50	1,161,688
2023-10-17	7.88	7.88	7.75	7.75	1,122,277
2023-10-16	7.75	7.90	7.90	7.90	4,290,120
2023-10-13	7.75	7.80	7.50	7.50	1,153,242
2023-10-12	7.75	7.50	7.50	7.50	635,086
2023-10-11	7.75	7.75	7.75	7.75	315,063
2023-10-10	7.75	7.80	7.75	7.80	539,563
2023-10-09	7.75	8.00	7.40	7.40	1,861,788
2023-10-06	8.25	8.25	7.75	7.75	2,227,888
2023-10-05	8.25	8.25	8.25	8.25	451,392
2023-10-04	8.13	8.45	8.00	8.00	2,944,241
2023-10-03	8.38	8.00	8.00	8.00	931,928
2023-10-02	8.13	8.67	8.20	8.67	1,836,822
2023-09-29	8.13	8.13	8.13	8.13	503,526
2023-09-28	8.13	8.13	8.13	8.13	450,274
2023-09-27	8.13	8.25	8.00	8.13	1,666,203
2023-09-26	7.88	8.13	7.88	8.13	1,219,014
2023-09-25	8.25	8.00	7.85	8.00	1,132,006
2023-09-22	8.25	8.00	8.00	8.00	751,044
2023-09-21	8.38	8.38	8.25	8.25	723,791
2023-09-20	8.50	8.25	8.25	8.25	1,764,195
2023-09-19	8.75	8.75	8.40	8.40	1,412,754
2023-09-18	8.00	8.52	8.00	8.52	3,876,434
2023-09-15	8.75	8.75	7.70	7.70	2,414,978
2023-09-14	8.50	8.75	8.50	8.50	2,445,461
2023-09-13	9.25	9.00	8.60	8.60	1,743,305
2023-09-12	8.63	9.25	8.63	9.00	1,952,256
2023-09-11	8.50	8.40	8.25	8.40	880,931
2023-09-08	8.00	8.63	8.00	8.55	1,364,454
2023-09-07	8.38	8.63	8.38	8.63	575,905
2023-09-06	8.50	8.38	8.38	8.38	904,644
2023-09-05	8.63	8.40	8.40	8.40	817,067
2023-09-04	8.63	8.55	8.55	8.55	1,504,910
2023-09-01	8.63	8.63	8.50	8.63	2,199,400
2023-08-31	8.88	8.99	8.63	8.99	1,952,270
2023-08-30	9.40	9.40	8.75	8.75	4,777,690
2023-08-29	8.63	9.44	8.25	9.44	10,593,012
2023-08-28	8.88	8.88	8.88	8.88	0
2023-08-25	9.25	9.25	8.75	8.88	2,339,090
2023-08-24	9.38	9.75	9.38	9.38	1,364,192
2023-08-23	8.95	9.38	8.95	9.38	1,412,765
2023-08-22	8.90	8.85	8.80	8.85	1,225,835
2023-08-21	8.95	8.80	8.80	8.80	1,344,797
2023-08-18	8.48	9.00	8.25	9.00	4,371,534
2023-08-17	9.60	9.40	9.25	9.25	2,318,327
2023-08-16	9.85	9.85	9.60	9.60	1,418,470
2023-08-15	10.30	10.40	9.90	9.90	1,394,953
2023-08-14	10.40	10.40	10.20	10.20	760,114
2023-08-11	10.30	10.40	10.30	10.40	1,240,494
2023-08-10	10.40	10.30	10.30	10.30	875,549
2023-08-09	10.40	10.60	10.60	10.60	4,038,580
2023-08-08	9.80	10.40	9.70	10.40	2,997,057
2023-08-07	9.85	9.85	9.60	9.60	1,369,890
2023-08-04	10.10	10.00	9.55	9.85	3,510,216
2023-08-03	10.15	10.15	9.95	10.10	2,729,438
2023-08-02	10.30	10.65	10.15	10.30	3,438,737
2023-08-01	10.45	10.35	10.10	10.20	2,695,650
2023-07-31	10.50	10.40	10.40	10.40	2,598,637
2023-07-28	10.90	10.70	10.50	10.70	2,784,130
2023-07-27	10.80	10.80	10.80	10.80	5,790,486
2023-07-26	10.55	10.60	10.60	10.60	5,201,617
2023-07-25	10.50	10.50	10.40	10.46	3,471,242
2023-07-24	10.80	10.80	10.50	10.50	5,591,378
2023-07-21	11.15	10.60	10.60	10.60	4,941,660
2023-07-20	11.25	11.14	10.80	11.14	13,048,908
2023-07-19	10.75	11.00	10.75	11.00	42,933,961
2023-07-18	15.50	14.50	13.50	13.50	6,622,376
2023-07-17	16.50	17.25	15.70	15.70	7,295,221
2023-07-14	15.40	17.50	15.40	17.50	15,421,816
2023-07-13	15.10	15.30	14.50	15.30	10,576,395
2023-07-12	12.40	14.10	12.00	14.10	10,977,189
2023-07-11	12.00	12.50	11.50	12.50	6,982,039
2023-07-10	12.00	12.00	11.50	11.60	5,625,333
2023-07-07	11.40	12.00	11.00	12.00	3,567,830
2023-07-06	11.22	12.00	10.40	12.00	7,279,832
2023-07-05	11.75	11.75	11.00	11.50	4,394,148
2023-07-04	11.75	11.70	11.70	11.70	2,702,212
2023-07-03	11.25	12.20	11.25	12.20	4,046,719
2023-06-30	11.75	12.35	11.00	11.00	8,997,834
2023-06-29	12.25	12.75	12.00	12.00	3,261,398
2023-06-28	12.25	12.24	11.75	12.24	3,259,410
2023-06-27	11.75	12.50	11.75	12.50	3,862,175
2023-06-26	11.75	12.00	12.00	12.00	4,852,601
2023-06-23	10.75	12.10	11.25	12.10	7,010,350
2023-06-22	10.25	12.50	10.60	10.60	22,526,168
2023-06-21	7.50	10.20	9.00	10.20	11,765,551
2023-06-20	6.38	7.30	6.00	7.30	2,461,314
2023-06-19	6.40	7.00	6.25	6.50	6,652,233
2023-06-16	8.00	8.10	6.25	6.25	14,603,040
2023-06-15	8.50	8.00	8.00	8.00	2,524,252
2023-06-14	8.60	9.00	8.25	9.00	686,899
2023-06-13	8.75	8.80	8.80	8.80	812,349
2023-06-12	8.65	9.00	8.50	8.50	1,995,718
2023-06-09	9.00	8.50	8.50	8.50	1,008,511
2023-06-08	9.00	9.00	9.00	9.00	1,016,211
2023-06-07	9.13	9.40	9.40	9.40	1,584,887
2023-06-06	8.88	9.00	8.50	9.00	1,384,616
2023-06-05	9.13	9.25	9.13	9.13	1,611,547
2023-06-02	8.88	9.20	8.80	9.20	1,456,234
2023-06-01	8.90	9.00	8.50	9.00	1,674,381
2023-05-31	8.75	8.65	8.62	8.65	526,341
2023-05-30	8.75	8.88	8.50	8.88	808,593
2023-05-29	8.70	8.70	8.70	8.70	0
2023-05-26	8.82	9.00	8.70	8.70	1,217,639
2023-05-25	8.75	9.00	8.75	9.00	355,562
2023-05-24	9.25	9.11	9.11	9.11	1,038,569
2023-05-23	9.00	9.15	8.75	9.15	1,418,799
2023-05-22	9.25	9.00	8.50	9.00	1,818,882
2023-05-19	8.75	9.25	8.50	9.00	2,398,335
2023-05-18	8.50	9.25	8.60	8.60	1,539,068
2023-05-17	9.25	8.50	8.50	8.50	2,979,612
2023-05-16	9.50	9.30	9.30	9.30	3,246,017
2023-05-15	10.25	10.25	9.75	9.75	1,468,982
2023-05-12	10.25	10.00	10.00	10.00	2,408,168
2023-05-11	10.50	10.50	10.25	10.50	2,105,125
2023-05-10	10.75	11.00	10.25	10.75	2,178,307
2023-05-09	11.50	12.00	10.20	10.20	2,634,738
2023-05-08	11.65	11.65	11.65	11.65	0
2023-05-05	11.25	11.65	11.10	11.65	2,057,402
2023-05-04	12.25	11.50	11.25	11.25	2,202,653
2023-05-03	12.00	12.00	11.70	11.70	2,647,468
2023-05-02	12.25	12.25	11.80	11.80	2,400,343
2023-05-01	12.20	12.20	12.20	12.20	0
2023-04-28	11.50	12.40	11.76	12.20	3,750,955
2023-04-27	12.00	12.64	11.50	12.64	1,469,394
2023-04-26	11.80	12.40	11.80	12.40	2,034,210
2023-04-25	11.75	11.60	11.60	11.60	1,653,092
2023-04-24	12.00	13.42	12.00	13.42	1,315,895
2023-04-21	12.00	12.40	12.40	12.40	2,266,718
2023-04-20	12.00	12.00	12.00	12.00	1,865,376
2023-04-19	12.00	12.50	12.50	12.50	2,223,270
2023-04-18	12.00	13.00	12.10	12.10	2,003,768
2023-04-17	12.50	12.75	12.00	12.00	1,744,296
2023-04-14	12.75	13.10	12.75	12.75	6,810,947
2023-04-13	12.05	12.60	12.60	12.60	7,227,915
2023-04-12	13.25	12.00	12.00	12.00	5,337,335
2023-04-11	13.25	13.50	13.00	13.25	7,168,895
2023-04-10	12.30	12.30	12.30	12.30	0
2023-04-07	12.30	12.30	12.30	12.30	0
2023-04-06	12.50	13.00	12.20	12.30	2,388,840
2023-04-05	12.75	13.00	12.50	12.50	3,225,235
2023-04-04	13.50	12.60	12.60	12.60	2,923,211
2023-04-03	13.54	13.85	13.50	13.60	1,687,109
2023-03-31	13.10	14.00	12.75	14.00	4,356,471
2023-03-30	12.75	13.07	13.07	13.07	1,505,685
2023-03-29	12.00	12.75	12.75	12.75	2,530,038
2023-03-28	12.80	12.80	12.00	12.00	3,420,938
2023-03-27	13.50	13.50	12.38	12.75	2,302,656
2023-03-24	14.00	13.50	13.25	13.38	3,414,152
2023-03-23	13.75	14.20	13.40	14.20	4,639,992
2023-03-22	14.51	14.75	14.25	14.25	3,235,330
2023-03-21	14.75	15.25	14.25	14.38	4,656,712
2023-03-20	14.25	15.38	14.70	14.70	12,488,468
2023-03-17	13.75	14.50	13.50	13.50	9,625,541
2023-03-16	13.25	13.25	13.25	13.25	1,570,939
2023-03-15	14.25	14.00	12.75	13.00	3,142,750
2023-03-14	14.00	14.50	14.50	14.50	12,106,586
2023-03-13	12.75	13.50	12.22	13.50	7,325,171
2023-03-10	11.25	12.00	11.00	12.00	7,102,630
2023-03-09	12.85	12.85	12.25	12.38	1,287,587
2023-03-08	13.38	13.25	12.75	12.88	1,639,407
2023-03-07	13.50	13.50	13.00	13.38	988,878
2023-03-06	13.38	13.25	13.25	13.25	1,615,532
2023-03-03	13.80	13.80	13.00	13.50	4,375,779
2023-03-02	14.13	14.50	13.75	13.75	2,040,338
2023-03-01	14.50	14.25	14.25	14.25	1,487,852
2023-02-28	14.25	14.75	13.75	14.13	1,963,723
2023-02-27	13.75	14.40	13.70	14.40	1,916,975
2023-02-24	14.50	14.50	13.75	13.75	2,735,932
2023-02-23	14.00	14.50	14.00	14.50	1,511,052
2023-02-22	14.25	14.50	13.75	14.00	3,288,857
2023-02-21	15.50	15.25	14.75	14.75	3,418,223
2023-02-20	15.00	15.50	15.25	15.50	3,947,724
2023-02-17	15.50	15.40	14.00	15.40	5,087,957
2023-02-16	14.00	15.88	14.00	15.00	14,813,560
2023-02-15	12.50	13.50	13.00	13.00	10,809,243
2023-02-14	14.00	14.55	14.00	14.00	3,536,081
2023-02-13	15.50	15.63	13.63	13.75	6,756,574
2023-02-10	16.13	16.13	14.75	15.38	7,662,745
2023-02-09	18.25	17.40	16.00	16.00	10,133,531
2023-02-08	19.70	20.00	18.20	18.20	16,477,170
2023-02-07	18.00	19.25	17.90	19.25	22,033,101
2023-02-06	15.75	16.75	16.75	16.75	6,894,186
2023-02-03	16.25	16.00	16.00	16.00	3,837,014
2023-02-02	14.75	16.38	14.75	16.38	8,885,024
2023-02-01	16.00	16.00	14.38	14.50	3,972,496
2023-01-31	15.00	15.60	15.60	15.60	3,878,843
2023-01-30	16.38	15.63	15.00	15.00	7,575,178
2023-01-27	16.38	15.25	15.25	15.25	7,213,563
2023-01-26	15.75	16.50	16.21	16.50	7,607,582
2023-01-25	16.50	16.00	15.45	15.45	10,002,765
2023-01-24	16.25	16.75	16.75	16.75	13,168,648
2023-01-23	14.75	16.50	15.38	16.00	21,254,635
2023-01-20	13.50	14.13	13.00	13.88	5,072,222
2023-01-19	13.00	13.75	12.75	13.75	11,180,593
2023-01-18	14.50	15.25	13.25	13.25	16,221,887
2023-01-17	16.13	15.63	14.00	14.00	16,503,600
2023-01-16	13.88	16.25	14.50	15.70	35,807,008
2023-01-13	11.75	13.00	11.88	13.00	20,675,832
2023-01-12	9.50	11.10	9.13	10.97	19,538,718
2023-01-11	9.40	9.63	8.75	9.38	13,677,854
2023-01-10	12.00	10.86	10.25	10.25	12,053,460
2023-01-09	11.75	11.80	11.38	11.80	14,683,008
2023-01-06	13.75	12.88	11.75	11.75	29,267,708
2023-01-05	11.00	15.38	10.75	14.00	73,358,208
2023-01-04	7.75	11.00	7.50	11.00	54,773,879
2023-01-03	7.20	7.58	6.75	7.30	16,475,164
2023-01-02	6.30	6.30	6.30	6.30	0
2022-12-30	6.75	6.30	5.88	6.30	4,223,744
2022-12-29	7.00	7.25	5.88	6.50	13,945,754
2022-12-28	3.66	7.75	3.66	6.50	37,681,645
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.13	3.88	3.13	3.75	4,188,005
2022-12-22	3.13	3.13	2.88	3.00	2,401,416
2022-12-21	3.25	3.25	3.25	3.25	2,034,880
2022-12-20	3.10	3.40	3.00	3.40	2,433,611
2022-12-19	2.70	3.20	2.70	3.20	7,231,158
2022-12-16	3.74	3.75	2.50	2.50	7,708,499
2022-12-15	3.75	4.00	3.65	3.65	3,196,778
2022-12-14	4.10	4.10	3.38	4.00	13,006,257
2022-12-13	4.75	4.00	3.60	4.00	32,023,796
2022-12-12	6.70	6.70	6.70	6.70	0
2022-12-09	6.70	6.70	6.70	6.70	0
2022-12-08	6.25	6.70	6.13	6.70	4,092,869
2022-12-07	6.38	6.50	6.50	6.50	8,060,284
2022-12-06	5.75	6.60	5.50	6.60	3,753,252
2022-12-05	5.38	6.10	5.75	6.10	5,696,145
2022-12-02	5.25	6.00	4.85	6.00	13,988,983
2022-12-01	5.75	6.00	5.25	5.25	10,277,651
2022-11-30	6.25	6.50	5.50	5.50	31,946,481
2022-11-29	6.50	6.63	6.13	6.30	2,785,411
2022-11-28	6.50	6.75	6.27	6.50	2,400,965
2022-11-25	6.88	7.25	6.75	6.75	1,664,726
2022-11-24	6.88	6.90	6.80	6.80	2,056,000
2022-11-23	6.75	7.13	6.88	7.00	2,096,018
2022-11-22	6.88	6.70	6.70	6.70	7,148,728
2022-11-21	7.40	7.40	6.75	7.25	10,151,900
2022-11-18	7.00	7.50	7.50	7.50	2,976,939
2022-11-17	7.38	7.00	7.00	7.00	5,898,884
2022-11-16	7.75	7.50	7.50	7.50	2,096,932
2022-11-15	7.88	8.00	7.75	7.75	3,853,609
2022-11-14	8.13	8.45	7.80	7.80	4,951,630
2022-11-11	7.88	8.75	7.88	8.50	14,627,716
2022-11-10	6.27	8.00	6.27	8.00	9,504,883
2022-11-09	6.75	7.13	6.75	6.75	11,553,522
2022-11-08	7.50	7.75	7.40	7.40	20,341,304
2022-11-07	8.50	9.25	7.75	7.75	10,355,963
2022-11-04	7.63	8.00	8.00	8.00	35,214,974
2022-11-03	7.00	7.40	7.40	7.40	11,813,131
2022-11-02	7.50	7.75	6.80	6.80	13,970,988
2022-11-01	7.50	8.00	6.75	7.50	37,026,173
2022-10-31	6.00	9.88	5.50	7.50	121,519,717
2022-10-28	16.50	15.60	15.60	15.60	10,770,743
2022-10-27	20.73	22.25	17.00	17.00	21,657,542
2022-10-26	14.75	20.80	16.50	20.80	26,235,531
2022-10-25	12.00	14.60	14.60	14.60	5,504,584
2022-10-24	12.00	12.25	12.10	12.25	5,307,211
2022-10-21	12.20	12.25	11.40	11.40	7,757,229
2022-10-20	12.50	12.30	12.10	12.10	12,428,402
2022-10-19	13.25	13.75	12.50	13.16	5,025,599
2022-10-18	14.60	14.75	13.98	13.98	5,374,967
2022-10-17	14.50	15.25	14.00	14.50	6,088,073
2022-10-14	14.75	16.50	14.85	14.85	12,990,634
2022-10-13	17.00	17.10	13.25	14.00	19,339,639
2022-10-12	18.25	17.75	16.35	16.80	10,129,013
2022-10-11	18.00	18.38	16.50	18.38	21,767,740
2022-10-10	26.98	26.98	21.50	21.50	10,973,119
2022-10-07	29.00	30.00	24.75	26.60	14,613,571
2022-10-06	36.00	34.00	34.00	34.00	1,164,027
2022-10-05	36.00	37.10	35.00	36.00	1,631,189
2022-10-04	34.50	36.50	35.00	36.00	2,552,341
2022-10-03	33.50	33.20	32.20	33.20	1,595,542
2022-09-30	34.00	36.00	33.10	33.10	2,272,740
2022-09-29	36.00	36.00	34.00	34.00	1,248,928
2022-09-28	34.00	37.00	34.00	37.00	2,091,454
2022-09-27	34.50	39.00	34.50	39.00	3,072,308
2022-09-26	33.00	34.50	33.50	34.50	1,319,451
2022-09-23	34.00	32.80	32.80	32.80	2,118,605
2022-09-22	34.00	35.55	33.00	33.00	2,352,238
2022-09-21	38.00	37.00	35.00	35.00	2,690,931
2022-09-20	38.50	39.50	38.24	38.24	1,620,486
2022-09-19	40.00	40.00	40.00	40.00	0
2022-09-16	37.50	40.00	37.30	40.00	3,918,010
2022-09-15	37.50	37.75	37.75	37.75	1,841,640
2022-09-14	35.00	37.80	36.50	37.30	1,100,610
2022-09-13	42.00	37.00	37.00	37.00	2,436,352
2022-09-12	41.00	43.00	40.50	41.00	2,720,856
2022-09-09	34.50	39.50	34.50	39.50	3,893,654
2022-09-08	33.50	34.60	33.50	34.60	2,672,064
2022-09-07	33.00	34.25	32.00	33.50	6,894,151
2022-09-06	38.50	37.55	35.25	35.25	4,189,391
2022-09-05	38.50	38.50	38.00	38.50	1,342,932
2022-09-02	39.00	41.40	39.50	41.40	1,333,391
2022-09-01	40.50	42.25	39.00	39.00	1,497,307
2022-08-31	37.00	42.00	38.20	42.00	5,171,539
2022-08-30	37.50	36.00	36.00	36.00	2,011,753
2022-08-29	38.00	38.00	38.00	38.00	0
2022-08-26	40.50	38.00	38.00	38.00	1,731,518
2022-08-25	39.55	41.00	38.80	41.00	862,740
2022-08-24	40.50	41.00	41.00	41.00	1,579,904
2022-08-23	39.00	40.78	37.00	40.78	1,216,213
2022-08-22	41.50	41.50	39.00	39.00	2,149,083
2022-08-19	44.00	42.50	40.95	40.95	3,632,579
2022-08-18	46.50	46.00	46.00	46.00	785,217
2022-08-17	49.00	48.00	46.90	46.90	2,007,728
2022-08-16	50.00	50.50	47.40	47.40	1,331,788
2022-08-15	48.50	50.50	49.00	49.60	1,829,324
2022-08-12	49.00	48.70	47.50	48.70	1,714,725
2022-08-11	44.00	49.00	46.50	49.00	5,300,951
2022-08-10	41.00	45.00	45.00	45.00	3,044,977
2022-08-09	43.00	40.95	40.95	40.95	1,772,173
2022-08-08	40.00	44.00	41.00	41.00	2,102,309
2022-08-05	39.00	40.00	38.00	40.00	1,432,577
2022-08-04	39.00	40.80	40.80	40.80	1,137,953
2022-08-03	39.84	39.84	38.90	38.90	1,264,586
2022-08-02	38.50	38.00	38.00	38.00	1,439,008
2022-08-01	36.00	38.50	35.00	37.40	1,480,031
2022-07-29	38.00	37.00	37.00	37.00	1,586,989
2022-07-28	35.00	38.00	35.00	38.00	880,088
2022-07-27	34.00	35.90	35.88	35.90	784,502
2022-07-26	36.50	34.00	34.00	34.00	1,048,970
2022-07-25	37.00	39.00	37.00	37.00	1,135,976
2022-07-22	38.50	40.40	38.25	40.40	1,481,417
2022-07-21	39.50	39.50	37.00	38.50	1,926,846
2022-07-20	37.50	41.00	36.50	41.00	6,385,694
2022-07-19	34.70	36.00	33.50	36.00	1,104,218
2022-07-18	34.00	34.70	34.70	34.70	2,525,601
2022-07-15	33.25	33.60	33.60	33.60	1,524,737
2022-07-14	34.00	33.25	31.00	33.25	1,147,156
2022-07-13	34.00	33.00	33.00	33.00	1,737,037
2022-07-12	34.50	34.00	32.00	34.00	2,103,431
2022-07-11	33.50	37.50	35.00	35.00	1,071,776
2022-07-08	36.50	37.00	35.50	36.00	1,581,116
2022-07-07	34.50	35.00	35.00	35.00	1,572,849
2022-07-06	35.00	34.30	34.30	34.30	2,254,362
2022-07-05	34.20	35.50	34.00	34.00	2,284,212
2022-07-04	32.00	34.00	32.00	34.00	1,243,502
2022-07-01	31.80	33.00	31.00	33.00	2,282,469
2022-06-30	33.00	33.50	30.50	33.50	4,550,371
2022-06-29	34.40	35.00	33.50	34.50	1,847,157
2022-06-28	34.50	37.50	35.00	35.00	4,768,970
2022-06-27	36.00	36.00	34.20	34.20	1,352,759
2022-06-24	34.30	36.25	33.25	35.40	2,165,836
2022-06-23	34.75	34.40	33.50	34.40	4,157,492
2022-06-22	37.00	36.75	34.00	34.00	3,204,776
2022-06-21	33.00	39.30	36.25	39.30	8,676,990
2022-06-20	31.50	34.50	29.00	34.50	5,922,040
2022-06-17	32.50	32.00	30.00	30.00	4,950,767
2022-06-16	33.50	33.50	31.50	32.00	2,541,914
2022-06-15	36.00	32.50	31.50	32.50	6,815,853
2022-06-14	38.00	38.00	34.00	35.20	6,486,576
2022-06-13	41.05	42.50	36.00	37.80	9,784,801
2022-06-10	50.00	45.00	45.00	45.00	1,289,681
2022-06-09	49.80	50.00	48.00	48.00	935,136
2022-06-08	47.50	51.00	47.50	47.50	861,455
2022-06-07	48.00	49.24	46.50	49.24	1,851,865
2022-06-06	52.50	52.00	52.00	52.00	1,361,133
2022-06-03	49.50	49.50	49.50	49.50	0
2022-06-02	49.50	49.50	49.50	49.50	0
2022-06-01	52.00	52.00	49.50	49.50	1,175,776
2022-05-31	49.00	52.00	51.00	52.00	3,390,415
2022-05-30	47.50	52.50	47.50	48.00	2,643,690
2022-05-27	46.20	46.80	45.00	46.80	2,950,986
2022-05-26	46.13	48.50	44.50	45.00	3,404,318
2022-05-25	46.50	45.00	45.00	45.00	3,215,531
2022-05-24	47.70	50.00	45.50	45.50	2,609,910
2022-05-23	51.50	51.00	49.00	49.00	1,587,116
2022-05-20	52.50	53.50	49.20	49.20	3,033,767
2022-05-19	47.50	55.00	48.00	55.00	1,523,516
2022-05-18	52.50	52.50	48.00	48.00	1,929,351
2022-05-17	50.50	51.00	51.00	51.00	3,103,749
2022-05-16	50.00	52.50	47.50	50.00	2,507,477
2022-05-13	50.00	50.22	49.00	50.22	5,361,262
2022-05-12	46.00	50.00	43.50	50.00	10,124,844
2022-05-11	56.50	53.00	50.50	53.00	4,509,665
2022-05-10	56.00	61.00	53.50	56.00	3,105,268
2022-05-09	60.00	60.00	52.50	55.00	3,595,151
2022-05-06	61.00	62.00	57.00	62.00	2,860,800
2022-05-05	60.00	67.00	60.00	60.00	1,988,852
2022-05-04	63.00	62.54	60.00	60.50	1,787,956
2022-05-03	66.50	63.00	62.00	62.50	2,306,739
2022-05-02	66.00	66.00	66.00	66.00	0
2022-04-29	64.00	66.00	64.50	66.00	1,253,445
2022-04-28	61.20	68.10	61.20	64.50	3,461,419
2022-04-27	61.00	64.00	61.00	61.00	1,199,076
2022-04-26	63.50	63.31	60.00	60.00	1,476,506
2022-04-25	63.36	66.00	63.00	66.00	1,679,837
2022-04-22	65.00	67.50	62.81	65.00	2,407,657
2022-04-21	67.00	70.00	65.00	65.00	1,240,821
2022-04-20	70.00	72.50	67.40	67.40	1,019,329
2022-04-19	67.50	70.00	62.00	70.00	2,171,364
2022-04-18	68.00	68.00	68.00	68.00	0
2022-04-15	68.00	68.00	68.00	68.00	0
2022-04-14	68.00	68.00	68.00	68.00	984,349
2022-04-13	69.00	69.00	66.00	69.00	1,204,139
2022-04-12	67.50	68.00	68.00	68.00	1,463,730
2022-04-11	67.50	67.00	67.00	67.00	846,641
2022-04-08	67.50	70.00	70.00	70.00	1,994,933
2022-04-07	69.50	71.50	66.00	66.00	1,530,378
2022-04-06	72.50	72.50	69.00	69.00	2,214,599
2022-04-05	73.00	73.00	71.50	73.00	1,630,711
2022-04-04	75.00	72.30	72.30	72.30	1,417,976
2022-04-01	72.00	76.00	70.20	76.00	2,243,328
2022-03-31	72.50	76.50	71.90	71.90	1,893,869
2022-03-30	75.00	75.00	71.10	71.10	2,543,679
2022-03-29	76.00	76.00	72.50	76.00	2,285,568
2022-03-28	75.30	78.50	73.50	77.00	3,470,179
2022-03-25	72.50	70.40	70.40	70.40	2,641,446
2022-03-24	67.00	72.00	68.00	72.00	3,890,897
2022-03-23	69.00	69.00	64.50	67.00	1,709,291
2022-03-22	67.00	68.50	66.50	68.50	3,447,287
2022-03-21	64.00	65.00	62.00	65.00	2,252,372
2022-03-18	66.80	66.80	61.00	61.00	4,516,499
2022-03-17	64.00	68.00	62.50	68.00	1,877,572
2022-03-16	59.00	63.60	63.60	63.60	4,111,425
2022-03-15	59.00	59.00	57.20	59.00	1,840,021
2022-03-14	62.50	60.00	60.00	60.00	926,849
2022-03-11	63.00	63.00	63.00	63.00	1,344,404
2022-03-10	64.00	64.50	59.50	64.50	3,230,401
2022-03-09	62.50	65.80	62.60	65.80	3,624,540
2022-03-08	58.00	57.90	56.00	56.00	3,411,001
2022-03-07	59.00	61.00	55.50	61.00	4,612,863
2022-03-04	63.50	63.00	60.50	61.00	3,611,070
2022-03-03	70.10	71.00	67.00	67.00	3,779,514
2022-03-02	70.10	73.50	69.50	71.00	2,154,229
2022-03-01	70.10	74.90	70.10	70.10	5,566,059
2022-02-28	63.00	71.00	61.50	71.00	3,637,568
2022-02-25	62.00	67.50	62.00	67.50	2,536,588
2022-02-24	59.00	61.00	56.40	61.00	5,355,226
2022-02-23	63.00	66.00	61.10	64.00	1,764,884
2022-02-22	64.00	65.50	62.20	63.00	3,199,992
2022-02-21	67.50	67.70	63.00	67.70	3,208,493
2022-02-18	72.00	73.00	68.00	68.00	3,247,420
2022-02-17	75.00	79.90	72.00	72.00	1,310,672
2022-02-16	75.00	77.00	76.00	76.00	3,976,799
2022-02-15	72.10	75.50	71.50	75.00	2,288,067
2022-02-14	80.00	80.00	69.00	72.00	5,066,792
2022-02-11	79.00	79.00	77.00	78.40	1,790,015
2022-02-10	80.50	80.00	80.00	80.00	3,749,030
2022-02-09	76.50	79.30	74.00	79.30	2,237,384
2022-02-08	80.00	81.00	73.00	81.00	3,262,040
2022-02-07	82.50	81.00	78.90	81.00	4,094,487
2022-02-04	74.50	78.00	72.50	78.00	2,131,657
2022-02-03	71.00	73.00	69.50	73.00	3,256,117
2022-02-02	75.00	76.00	72.00	72.00	2,669,584
2022-02-01	74.00	78.50	75.70	75.70	2,105,716
2022-01-31	67.50	75.00	67.50	75.00	1,988,520
2022-01-28	70.00	70.00	65.50	70.00	2,983,909
2022-01-27	72.50	72.50	69.90	69.90	3,693,025
2022-01-26	75.00	78.00	74.00	76.20	3,537,031
2022-01-25	65.50	71.80	64.00	71.80	5,816,745
2022-01-24	73.30	73.30	59.50	62.00	12,667,558
2022-01-21	80.00	82.50	75.20	75.20	5,477,301
2022-01-20	80.60	86.00	79.00	86.00	2,702,596
2022-01-19	81.00	82.50	80.20	80.20	5,667,819
2022-01-18	82.00	82.50	82.00	82.00	3,425,424
2022-01-17	81.50	83.00	81.50	82.50	1,012,415
2022-01-14	82.50	82.90	81.00	81.00	2,846,014
2022-01-13	88.00	84.00	84.00	84.00	1,895,887
2022-01-12	85.50	91.80	85.50	87.00	3,534,838
2022-01-11	83.00	86.50	81.00	86.50	2,714,286
2022-01-10	84.00	86.00	81.30	81.30	3,970,869
2022-01-07	79.70	87.00	78.00	84.00	7,334,315
2022-01-06	90.00	90.00	82.00	82.00	7,496,461
2022-01-05	91.00	94.00	90.20	90.20	2,408,981
2022-01-04	95.30	95.30	90.00	90.00	3,791,190
2022-01-03	97.80	97.80	97.80	97.80	0
2021-12-31	95.00	97.80	94.50	97.80	1,027,244
2021-12-30	96.00	96.00	92.00	95.00	1,956,357
2021-12-29	101.00	101.00	96.00	96.00	3,094,257
2021-12-28	101.00	101.00	101.00	101.00	0
2021-12-27	101.00	101.00	101.00	101.00	0
2021-12-24	97.50	101.00	101.00	101.00	2,033,636
2021-12-23	96.50	97.00	92.50	97.00	1,910,070
2021-12-22	95.10	98.00	93.00	94.00	3,076,740
2021-12-21	88.00	96.50	88.00	92.80	4,252,514
2021-12-20	87.00	89.00	82.00	86.00	6,300,776
2021-12-17	94.00	96.40	86.00	86.00	9,870,028
2021-12-16	96.00	101.00	95.00	95.00	3,753,145
2021-12-15	100.00	104.00	96.00	96.00	5,836,580
2021-12-14	92.00	104.00	92.00	98.00	8,338,684
2021-12-13	104.00	104.00	93.00	93.00	6,455,939
2021-12-10	102.50	111.00	101.00	104.00	6,393,425
2021-12-09	108.50	107.40	105.00	105.00	4,525,085
2021-12-08	110.40	115.00	107.60	107.60	4,754,755
2021-12-07	112.50	117.50	110.40	110.40	4,653,807
2021-12-06	115.00	117.50	107.40	107.40	13,496,068
2021-12-03	122.80	130.00	120.50	123.00	2,338,982
2021-12-02	135.40	135.40	126.00	126.00	2,991,427
2021-12-01	136.50	139.00	135.00	139.00	1,942,805
2021-11-30	130.00	141.00	127.50	141.00	3,635,767
2021-11-29	132.50	137.50	130.00	130.00	2,072,078
2021-11-26	135.00	134.00	134.00	134.00	4,195,956
2021-11-25	140.00	142.00	136.00	142.00	1,834,610
2021-11-24	130.00	142.00	142.00	142.00	2,275,275
2021-11-23	131.50	130.00	130.00	130.00	1,369,057
2021-11-22	135.00	137.00	131.00	132.00	2,263,843
2021-11-19	130.00	135.00	129.00	133.00	3,564,398
2021-11-18	142.50	142.50	133.00	133.00	3,112,631
2021-11-17	149.00	152.50	140.00	140.00	5,367,342
2021-11-16	132.00	148.00	127.50	148.00	7,527,456
2021-11-15	141.00	142.50	136.00	136.00	2,458,890
2021-11-12	141.50	144.00	132.50	144.00	3,762,775
2021-11-11	144.00	144.00	140.60	140.60	4,147,819
2021-11-10	143.60	148.00	137.50	148.00	8,729,147
2021-11-09	135.00	140.00	134.00	134.00	6,706,070
2021-11-08	131.00	133.00	122.50	133.00	8,507,964
2021-11-05	124.00	125.00	121.50	123.20	4,605,077
2021-11-04	125.00	129.00	122.50	125.00	3,275,045
2021-11-03	127.50	127.50	122.50	124.00	4,237,040
2021-11-02	130.20	132.50	127.00	127.00	5,377,703
2021-11-01	122.50	130.00	122.50	130.00	5,730,122
2021-10-29	122.50	122.00	119.00	122.00	2,891,306
2021-10-28	112.60	124.00	112.00	124.00	5,890,548
2021-10-27	122.50	119.00	112.00	112.00	8,313,887
2021-10-26	127.50	126.00	123.00	123.00	5,711,746
2021-10-25	129.00	132.50	122.50	128.00	6,851,263
2021-10-22	136.00	136.00	124.00	124.00	4,388,425
2021-10-21	130.00	140.00	127.00	134.00	11,211,319
2021-10-20	130.00	132.00	127.40	132.00	6,892,924
2021-10-19	127.00	129.00	126.00	128.00	4,464,997
2021-10-18	124.00	130.00	120.00	127.00	8,788,735
2021-10-15	112.00	120.00	110.00	120.00	9,977,066
2021-10-14	115.00	115.00	111.00	111.00	2,672,223
2021-10-13	120.00	120.00	111.00	111.00	3,318,214
2021-10-12	111.00	120.00	111.00	113.00	3,952,117
2021-10-11	117.50	120.00	114.00	114.00	3,543,804
2021-10-08	118.00	121.00	115.00	118.00	3,285,885
2021-10-07	120.00	122.50	119.00	119.00	3,271,181
2021-10-06	120.00	127.50	115.00	121.40	4,957,335
2021-10-05	120.00	124.00	118.50	121.00	5,291,206
2021-10-04	125.20	126.00	120.00	120.00	4,843,827
2021-10-01	123.00	127.00	119.00	123.00	8,541,630
2021-09-30	120.40	123.50	116.00	122.00	7,426,071
2021-09-29	118.00	125.50	117.00	119.00	6,373,855
2021-09-28	128.60	128.60	119.80	119.80	10,164,924
2021-09-27	126.40	130.00	121.00	127.40	7,494,553
2021-09-24	130.00	135.50	121.50	131.00	23,231,807
2021-09-23	154.40	158.00	142.00	142.00	15,702,191
2021-09-22	167.40	169.00	157.00	157.00	4,691,438
2021-09-21	161.00	169.00	157.50	167.00	6,093,044
2021-09-20	168.60	172.50	149.50	167.00	8,215,209
2021-09-17	155.00	173.00	153.50	173.00	5,628,991
2021-09-16	151.20	153.00	147.50	153.00	2,537,263
2021-09-15	145.40	153.50	141.00	149.00	6,216,910
2021-09-14	131.20	145.00	131.20	145.00	6,714,193
2021-09-13	133.00	137.50	131.00	131.00	1,779,181
2021-09-10	140.00	142.50	133.40	133.40	3,571,730
2021-09-09	128.20	137.00	128.20	137.00	2,939,333
2021-09-08	130.60	139.00	128.50	130.80	3,993,384
2021-09-07	149.60	149.60	134.00	134.00	5,701,785
2021-09-06	143.60	148.50	143.00	143.00	2,977,008
2021-09-03	140.00	140.00	136.40	140.00	4,000,382
2021-09-02	137.50	142.50	137.50	140.60	3,207,689
2021-09-01	135.00	137.50	135.00	136.00	1,696,522
2021-08-31	135.00	141.00	141.00	141.00	2,052,799
2021-08-30	134.00	134.00	134.00	134.00	0
2021-08-27	134.00	137.50	132.40	134.00	1,618,835
2021-08-26	136.40	137.50	130.50	135.00	2,898,472
2021-08-25	133.00	140.00	126.00	140.00	3,359,200
2021-08-24	143.00	143.00	131.60	131.60	5,130,802
2021-08-23	142.00	146.50	137.50	141.00	6,095,144
2021-08-20	125.00	137.00	122.50	137.00	10,526,630
2021-08-19	117.00	120.00	112.50	120.00	1,940,867
2021-08-18	110.00	118.50	110.00	118.00	5,473,046
2021-08-17	122.60	123.50	110.00	110.00	3,067,272
2021-08-16	129.00	130.00	124.60	124.60	1,790,398
2021-08-13	125.00	129.00	123.50	129.00	2,428,346
2021-08-12	128.00	129.00	123.00	125.00	5,245,686
2021-08-11	122.40	131.50	122.40	128.00	4,986,494
2021-08-10	131.60	132.50	123.00	123.00	7,101,755
2021-08-09	136.00	137.50	116.00	130.00	16,844,743
2021-08-06	130.40	131.00	126.50	131.00	4,159,864
2021-08-05	128.00	128.00	121.50	127.20	3,507,404
2021-08-04	130.00	132.50	127.00	127.00	5,632,566
2021-08-03	133.00	134.00	131.00	134.00	2,492,834
2021-08-02	136.40	138.00	128.50	135.00	3,430,482
2021-07-30	135.00	135.00	122.50	134.20	4,004,038
2021-07-29	132.40	135.50	132.00	132.00	2,797,880
2021-07-28	138.00	142.50	134.00	134.00	5,922,605
2021-07-27	133.00	137.50	123.00	133.00	8,416,635
2021-07-26	130.00	141.00	130.00	137.00	12,494,292
2021-07-23	112.00	118.50	110.60	110.60	3,914,789
2021-07-22	113.80	123.00	111.50	115.00	9,600,428
2021-07-21	89.10	111.00	89.10	111.00	13,485,429
2021-07-20	89.00	92.50	83.50	85.90	8,906,037
2021-07-19	99.40	103.50	91.50	97.00	3,931,188
2021-07-16	85.50	108.50	83.50	102.00	14,328,898
2021-07-15	94.90	96.00	86.80	86.80	7,486,322
2021-07-14	101.00	102.50	93.20	94.90	10,896,377
2021-07-13	108.50	107.00	100.00	100.00	7,399,521
2021-07-12	115.00	113.80	108.00	108.00	3,877,745
2021-07-09	114.00	117.00	112.00	114.00	3,450,960
2021-07-08	123.00	123.00	115.00	115.00	5,095,315
2021-07-07	121.40	125.00	117.50	125.00	2,581,918
2021-07-06	129.40	132.50	119.00	125.00	4,213,574
2021-07-05	122.40	130.00	122.40	128.00	2,371,438
2021-07-02	131.20	131.20	123.00	123.00	1,803,394
2021-07-01	121.60	128.00	120.00	128.00	5,958,515
2021-06-30	125.00	127.00	118.50	121.00	3,159,648
2021-06-29	135.00	137.50	128.00	128.00	7,682,978
2021-06-28	132.00	135.00	127.50	135.00	2,591,915
2021-06-25	130.00	133.00	125.00	130.20	6,901,531
2021-06-24	128.00	132.50	122.50	126.20	4,058,340
2021-06-23	134.00	142.50	129.00	132.00	6,689,762
2021-06-22	135.00	135.00	111.00	130.00	13,520,180
2021-06-21	122.50	133.00	125.50	133.00	5,978,578
2021-06-18	133.00	141.60	126.00	141.60	3,615,261
2021-06-17	130.00	138.50	130.00	135.00	4,057,248
2021-06-16	150.00	150.00	132.00	132.00	5,686,838
2021-06-15	152.00	156.50	147.00	147.00	2,773,552
2021-06-14	152.00	154.80	150.20	154.80	3,629,778
2021-06-11	148.00	149.00	142.60	142.60	1,996,885
2021-06-10	157.00	160.00	150.00	150.00	4,970,776
2021-06-09	127.80	156.00	127.50	156.00	12,806,528
2021-06-08	123.00	128.00	117.50	124.00	9,240,851
2021-06-07	140.00	142.50	127.00	127.00	4,124,297
2021-06-04	150.00	150.00	140.00	140.00	3,494,881
2021-06-03	160.00	163.40	152.00	152.00	3,603,936
2021-06-02	155.00	161.00	155.00	161.00	1,916,498
2021-06-01	161.40	161.50	156.00	157.00	4,697,406
2021-05-28	156.60	162.50	153.50	161.00	12,359,892
2021-05-27	147.00	168.00	142.50	168.00	16,101,060
2021-05-26	133.00	147.00	133.00	147.00	7,653,768
2021-05-25	125.00	135.50	125.00	133.00	9,778,167
2021-05-24	117.50	127.50	116.50	118.00	9,783,204
2021-05-21	130.00	132.50	121.00	121.00	12,185,732
2021-05-20	125.00	135.00	121.00	135.00	10,210,035
2021-05-19	121.40	125.00	96.50	116.00	33,617,414
2021-05-18	140.60	140.60	126.50	130.00	7,590,526
2021-05-17	139.00	139.00	131.00	138.00	7,636,395
2021-05-14	140.00	152.50	140.00	148.00	8,375,035
2021-05-13	122.50	135.00	122.50	135.00	17,089,983
2021-05-12	152.00	162.50	145.00	145.00	7,786,759
2021-05-11	152.00	155.00	143.50	150.20	9,724,014
2021-05-10	172.50	172.50	163.00	163.00	6,543,284
2021-05-07	167.50	173.00	167.50	172.00	4,438,066
2021-05-06	185.00	187.50	179.40	179.40	4,505,087
2021-05-05	171.00	180.00	171.00	180.00	3,582,331
2021-05-04	190.00	192.50	172.00	172.00	5,994,350
2021-04-30	182.00	194.00	182.00	194.00	4,218,310
2021-04-29	185.00	190.00	170.00	188.20	4,576,532
2021-04-28	203.00	203.00	187.20	187.20	4,242,410
2021-04-27	185.00	200.00	185.00	200.00	6,378,160
2021-04-26	180.00	192.50	180.00	185.00	8,291,604
2021-04-23	174.00	175.00	157.60	174.00	13,707,626
2021-04-22	182.00	205.00	181.00	184.00	14,995,824
2021-04-21	151.00	184.00	145.00	184.00	23,681,682
2021-04-20	140.00	145.00	127.50	145.00	19,450,378
2021-04-19	154.00	177.50	135.00	135.00	15,321,620
2021-04-16	170.00	177.50	151.00	168.00	22,004,881
2021-04-15	195.00	204.00	177.00	177.00	19,479,869
2021-04-14	210.00	222.50	200.00	200.00	13,960,237
2021-04-13	235.00	235.00	209.00	209.00	10,726,983
2021-04-12	242.00	242.00	225.00	225.00	5,009,610
2021-04-09	230.00	235.00	217.50	224.00	6,482,019
2021-04-08	235.00	237.00	230.00	230.00	3,980,394
2021-04-07	245.00	245.00	231.00	240.00	6,357,883
2021-04-06	240.50	250.00	233.50	233.50	7,516,007
2021-04-01	240.00	242.50	232.50	238.00	5,092,719
2021-03-31	248.00	248.00	236.00	241.00	3,954,899
2021-03-30	237.00	245.00	232.50	244.00	4,230,839
2021-03-29	225.00	245.00	225.00	230.00	5,992,601
2021-03-26	213.00	232.50	213.00	220.00	9,411,693
2021-03-25	210.00	217.00	198.00	198.50	12,554,337
2021-03-24	219.00	237.50	215.00	228.00	4,760,004
2021-03-23	220.00	230.00	212.50	222.00	7,668,475
2021-03-22	240.00	242.50	233.00	233.00	5,470,832
2021-03-19	245.00	250.00	242.50	243.00	3,180,368
2021-03-18	257.00	265.00	245.00	253.00	7,383,607
2021-03-17	245.00	246.00	235.00	242.00	4,619,538
2021-03-16	254.00	254.00	242.50	246.00	5,734,894
2021-03-15	255.00	256.50	242.50	253.00	12,989,206
2021-03-12	244.00	245.00	232.50	240.00	8,420,192
2021-03-11	239.00	246.00	227.00	246.00	11,562,485
2021-03-10	240.00	250.00	232.50	242.00	9,719,328
2021-03-09	235.00	245.00	231.00	238.00	16,428,895
2021-03-08	240.00	260.00	240.00	250.00	7,409,931
2021-03-05	250.00	262.50	220.00	220.00	17,510,648
2021-03-04	260.00	272.50	255.00	270.00	10,144,643
2021-03-03	280.00	295.00	279.00	279.00	11,165,096
2021-03-02	276.00	277.50	262.50	266.00	7,694,069
2021-03-01	235.00	270.00	235.00	270.00	10,101,998
2021-02-26	217.50	255.00	235.00	245.00	15,525,591
2021-02-25	251.00	262.00	240.00	262.00	17,617,324
2021-02-24	217.00	250.00	210.00	235.00	19,722,842
2021-02-23	249.00	249.00	200.00	213.00	39,036,909
2021-02-22	300.00	312.50	222.50	268.00	32,941,200
2021-02-19	275.00	282.00	265.00	282.00	18,044,052
2021-02-18	312.00	312.50	280.00	280.00	37,393,566
2021-02-17	280.00	284.00	255.00	284.00	37,848,363
2021-02-16	191.00	250.50	190.00	242.00	56,134,556
2021-02-15	185.00	188.00	172.50	188.00	31,083,223
2021-02-12	137.00	143.00	132.50	143.00	20,763,412
2021-02-11	120.00	134.50	115.00	134.50	21,550,283
2021-02-10	130.50	131.50	123.00	123.00	24,605,734
2021-02-09	132.00	136.00	123.50	129.50	31,874,805
2021-02-08	100.50	117.00	98.50	117.00	35,788,005
2021-02-05	94.80	100.00	93.50	97.20	12,448,927
2021-02-04	97.20	101.00	94.50	96.00	20,747,479
2021-02-03	92.00	94.40	91.00	94.40	15,132,824
2021-02-02	85.00	87.50	82.50	85.80	8,728,499
2021-02-01	77.50	87.00	79.50	82.00	10,851,055
2021-01-29	78.00	96.00	76.00	88.00	47,254,273
2021-01-28	70.00	75.00	68.00	72.00	11,572,069
2021-01-27	78.00	78.50	72.00	72.00	14,770,450
2021-01-26	80.00	80.00	72.00	78.00	15,812,940
2021-01-25	84.80	89.50	82.00	84.00	23,558,308
2021-01-22	68.40	82.50	65.50	77.60	30,920,173
2021-01-21	84.00	85.50	66.00	71.40	39,876,423
2021-01-20	92.00	92.50	77.50	83.00	29,344,210
2021-01-19	92.00	99.00	89.00	94.00	17,934,990
2021-01-18	99.00	99.00	90.00	90.00	42,987,638
2021-01-15	115.00	115.00	99.50	107.00	23,627,615
2021-01-14	112.00	117.50	107.50	117.50	29,788,637
2021-01-13	108.00	112.00	102.00	102.00	20,620,696
2021-01-12	108.00	112.50	94.00	101.00	33,765,669
2021-01-11	105.00	117.50	95.00	95.00	55,804,830
2021-01-08	101.00	130.00	97.50	117.50	65,806,461
2021-01-07	103.00	125.50	102.00	125.50	88,134,547
2021-01-06	62.00	79.80	62.00	79.80	74,933,223
2021-01-05	48.00	63.50	46.50	56.00	48,029,203
2021-01-04	40.00	47.10	37.00	47.10	55,698,121
2020-12-31	35.70	35.70	33.00	33.00	11,559,272
2020-12-30	34.00	37.00	33.00	34.00	45,554,587
2020-12-29	26.50	38.00	29.50	33.00	61,451,791
2020-12-24	17.90	19.00	17.60	19.00	6,375,708
2020-12-23	15.75	17.95	16.15	17.70	19,775,610
2020-12-22	15.95	15.95	14.50	15.90	12,291,329
2020-12-21	14.00	15.50	13.75	15.50	9,198,338
2020-12-18	15.30	15.30	13.65	14.00	10,536,541
2020-12-17	13.25	15.03	14.25	15.00	26,244,425
2020-12-16	11.00	12.55	10.25	12.55	18,129,995
2020-12-15	11.50	11.50	10.80	10.80	4,404,350
2020-12-14	10.33	11.25	11.00	11.00	5,636,744
2020-12-11	10.60	10.60	9.93	10.10	2,983,435
2020-12-10	10.10	11.05	10.50	10.50	2,254,980
2020-12-09	10.60	10.50	10.00	10.10	3,725,753
2020-12-08	11.20	11.20	10.60	10.60	2,517,660
2020-12-07	10.75	11.50	10.75	10.85	3,959,152
2020-12-04	11.25	11.25	11.00	11.00	5,435,894
2020-12-03	11.25	11.25	10.75	11.25	5,849,197
2020-12-02	11.75	11.50	11.10	11.10	5,325,056
2020-12-01	12.00	12.15	11.50	11.60	9,620,025
2020-11-30	11.25	12.20	10.90	11.85	17,968,886
2020-11-27	11.00	11.00	10.10	10.10	5,843,764
2020-11-26	10.45	11.10	10.50	10.50	21,095,447
2020-11-25	12.40	12.40	11.75	11.75	11,685,507
2020-11-24	10.50	12.20	10.20	12.20	19,751,590
2020-11-23	9.55	10.50	10.10	10.40	10,100,977
2020-11-20	9.35	9.70	9.50	9.60	6,986,112
2020-11-19	9.25	9.45	8.85	9.35	4,818,903
2020-11-18	9.55	10.10	9.40	9.40	16,433,703
2020-11-17	8.20	9.50	8.25	9.35	10,081,002
2020-11-16	8.10	8.20	8.20	8.20	4,705,397
2020-11-13	8.05	8.18	8.18	8.18	5,120,922
2020-11-12	7.75	8.15	7.85	8.10	10,467,190
2020-11-11	7.55	7.90	7.75	7.90	5,312,479
2020-11-10	7.55	7.65	7.40	7.40	6,973,235
2020-11-09	8.25	8.30	7.60	7.60	8,988,786
2020-11-06	8.10	8.85	8.30	8.30	18,731,173
2020-11-05	7.35	8.20	8.10	8.10	23,885,806
2020-11-04	6.90	7.10	6.75	7.10	1,887,862
2020-11-03	6.60	7.10	6.60	7.10	6,057,950
2020-11-02	6.75	6.75	6.50	6.50	2,860,616
2020-10-30	6.90	6.90	6.34	6.75	3,932,473
2020-10-29	6.55	6.80	6.40	6.80	4,382,833
2020-10-28	7.15	7.22	6.45	6.50	10,179,194
2020-10-27	7.00	7.30	7.05	7.20	6,511,575
2020-10-26	6.50	7.25	6.50	6.90	6,954,278
2020-10-23	7.00	7.00	6.70	6.70	2,053,515
2020-10-22	7.00	6.90	6.65	6.90	13,096,035
2020-10-21	5.60	6.70	5.60	6.70	15,730,175
2020-10-20	5.50	5.60	5.60	5.60	3,056,236
2020-10-16	5.35	5.40	5.40	5.40	1,259,414
2020-10-15	5.50	5.50	5.50	5.35	1,052,637
2020-10-14	5.25	5.50	5.40	5.50	4,121,203
2020-10-13	5.00	5.28	5.00	5.20	2,234,936
2020-10-12	5.20	5.44	5.20	5.20	2,488,155
2020-10-09	4.50	5.20	4.50	5.20	2,553,103
2020-10-08	4.45	4.70	4.44	4.70	3,702,285
2020-10-07	4.45	4.70	4.45	4.45	3,741,056
2020-10-06	4.80	4.80	4.80	4.80	478,428
2020-10-05	4.95	4.90	4.90	4.90	2,983,830
2020-10-02	4.80	5.00	4.80	4.95	1,491,088
2020-10-01	5.00	4.80	4.80	5.00	670,722
2020-09-30	5.00	5.10	4.80	4.80	1,623,258
2020-09-29	4.80	4.80	4.80	5.00	695,829
2020-09-28	5.15	4.84	4.84	4.84	1,468,966
2020-09-25	5.20	5.45	5.10	5.10	2,016,997
2020-09-24	5.20	5.10	5.10	5.10	1,364,039
2020-09-23	5.20	5.20	5.20	5.20	1,346,504
2020-09-22	5.30	5.30	5.10	5.20	1,621,358
2020-09-21	5.60	5.35	5.20	5.20	1,968,182
2020-09-18	5.70	5.78	5.78	5.60	641,753
2020-09-17	5.70	5.72	5.72	5.72	773,190
2020-09-16	5.76	5.82	5.50	5.82	1,263,548
2020-09-15	5.45	5.74	5.60	5.74	2,012,226
2020-09-14	5.35	5.50	5.40	5.50	2,529,741
2020-09-11	5.56	5.56	5.35	5.35	1,213,892
2020-09-10	5.66	5.66	5.60	5.30	1,902,537
2020-09-09	5.35	5.66	5.30	5.30	4,468,286
2020-09-08	5.50	5.50	5.22	5.25	2,959,973
2020-09-07	5.50	5.70	5.45	5.50	2,210,418
2020-09-04	6.00	6.00	5.50	5.50	5,711,518
2020-09-03	6.40	6.50	6.00	6.05	2,415,663
2020-09-02	6.92	6.95	6.30	6.50	3,441,244
2020-09-01	6.20	6.90	6.60	6.90	4,426,540
2020-08-28	6.32	6.32	6.20	6.20	886,431
2020-08-27	6.30	6.40	6.20	6.20	1,186,661
2020-08-26	6.35	6.40	6.30	6.20	1,921,542
2020-08-25	6.85	6.50	6.28	6.30	5,466,581
2020-08-24	6.75	7.10	6.90	6.85	1,928,053
2020-08-21	6.85	7.20	6.70	6.85	1,410,857
2020-08-20	7.00	6.85	6.65	6.85	4,259,889
2020-08-19	6.80	7.00	6.60	7.00	2,123,144
2020-08-18	7.00	7.50	6.90	7.05	7,013,586
2020-08-17	6.86	7.15	6.50	6.85	4,718,741
2020-08-14	6.50	6.78	6.55	6.65	2,294,215
2020-08-13	6.50	6.50	6.35	6.45	2,258,927
2020-08-12	5.85	6.50	6.15	6.50	4,389,515
2020-08-11	6.50	6.66	6.20	6.15	3,263,031
2020-08-10	6.25	6.90	6.35	6.65	5,289,126
2020-08-07	6.40	6.70	6.20	6.25	8,705,863
2020-08-06	6.10	6.40	6.20	6.45	6,858,836
2020-08-05	5.65	6.00	5.30	6.10	6,849,984
2020-08-04	5.80	6.00	5.60	5.60	3,304,561
2020-07-31	5.30	5.55	5.30	5.40	4,820,243
2020-07-30	5.70	5.70	5.15	5.80	2,541,219
2020-07-29	5.60	5.90	5.50	5.80	9,898,502
2020-07-28	5.20	5.40	4.95	5.55	12,023,403
2020-07-27	4.33	4.75	4.35	4.90	16,956,759
2020-07-24	4.15	4.10	4.10	4.15	1,200,844
2020-07-23	3.65	4.20	3.75	4.15	8,004,152
2020-07-22	3.75	3.70	3.55	3.65	842,195
2020-07-21	3.65	3.75	3.68	3.75	1,995,804
2020-07-20	3.90	3.90	3.63	3.80	1,489,595
2020-07-17	3.80	3.80	3.80	3.80	585,181
2020-07-16	3.80	3.80	3.80	3.80	1,092,058
2020-07-15	3.60	3.84	3.60	3.80	1,722,734
2020-07-14	3.42	3.44	3.42	3.75	969,657
2020-07-13	3.90	3.90	3.60	3.75	2,823,530
2020-07-10	3.95	3.95	3.89	3.90	948,335
2020-07-09	4.30	4.30	3.95	3.95	1,554,762
2020-07-08	3.95	4.30	4.20	4.15	5,830,647
2020-07-07	3.57	3.95	3.50	3.95	9,127,621
2020-07-06	3.75	3.80	3.76	3.75	2,050,132
2020-07-03	3.75	3.80	3.70	3.75	1,068,688
2020-07-02	3.83	3.83	3.78	3.78	1,556,756
2020-06-30	3.85	3.85	3.75	3.85	2,297,049
2020-06-29	3.90	3.90	3.85	3.88	1,277,745
2020-06-26	4.00	4.00	3.88	4.00	3,397,307
2020-06-25	3.95	4.10	3.87	4.05	1,835,274
2020-06-24	4.40	4.40	4.15	4.20	2,080,336
2020-06-23	4.10	4.22	4.05	4.20	3,954,046
2020-06-22	4.25	4.20	3.95	4.05	1,594,747
2020-06-19	4.35	4.35	4.10	4.25	1,044,599
2020-06-18	4.25	4.40	4.15	4.25	1,380,121
2020-06-17	4.42	4.45	4.15	4.45	1,628,989
2020-06-16	4.33	4.45	4.20	4.45	2,743,997
2020-06-15	4.33	4.35	4.20	4.33	1,502,808
2020-06-12	4.30	4.40	4.13	4.33	2,155,241
2020-06-11	4.40	4.40	4.21	4.25	2,573,431
2020-06-10	3.89	4.50	3.89	4.40	5,469,569
2020-06-09	4.10	4.10	4.05	4.10	2,551,935
2020-06-08	4.25	4.30	4.00	4.00	2,380,878
2020-06-05	4.20	4.30	4.20	4.25	3,761,733
2020-06-04	4.20	4.30	4.10	4.20	3,147,536
2020-06-03	4.40	4.40	4.20	4.35	3,408,889
2020-06-02	4.20	4.60	4.35	4.35	9,460,532
2020-06-01	4.25	4.29	4.20	4.10	1,759,545
2020-05-29	4.30	4.30	4.30	4.30	2,400,189
2020-05-28	4.15	4.40	4.12	4.30	3,848,987
2020-05-27	4.10	4.20	4.20	4.10	3,100,747
2020-05-26	4.55	4.29	4.29	4.10	4,860,214
2020-05-22	4.55	4.55	4.55	4.55	1,244,807
2020-05-21	4.85	4.60	4.60	4.55	2,859,344
2020-05-20	4.85	4.90	4.90	4.85	1,197,988
2020-05-19	5.05	4.90	4.90	4.80	2,823,484
2020-05-18	4.70	4.95	4.70	4.70	5,894,169
2020-05-15	4.90	4.85	4.60	4.70	3,840,642
2020-05-14	4.80	5.04	4.90	4.85	9,941,432
2020-05-13	4.80	4.90	4.80	4.80	4,295,718
2020-05-12	5.05	4.90	4.80	4.80	4,299,862
2020-05-11	4.90	5.18	4.75	5.05	9,918,923
2020-05-07	4.90	5.20	5.05	5.05	4,447,849
2020-05-06	4.90	5.00	4.80	4.90	5,579,364
2020-05-05	5.65	5.40	5.00	5.00	9,454,887
2020-05-04	5.64	5.80	5.40	5.55	2,128,003
2020-05-01	6.00	6.00	5.65	5.75	2,359,188
2020-04-30	6.00	6.40	5.60	5.85	11,670,502
2020-04-29	5.75	5.90	5.30	5.85	10,812,047
2020-04-28	5.95	5.90	5.55	5.95	2,792,179
2020-04-27	5.35	6.10	5.95	5.95	3,913,982
2020-04-24	5.35	5.50	5.35	5.35	5,041,742
2020-04-23	4.75	5.20	4.64	5.35	6,105,170
2020-04-22	4.15	4.85	4.28	4.15	5,968,114
2020-04-21	4.15	4.30	4.30	4.15	1,768,557
2020-04-20	3.85	4.30	4.10	4.15	7,441,123
2020-04-17	3.60	3.85	3.60	3.85	7,690,119
2020-04-16	3.50	3.75	3.60	3.60	4,292,221
2020-04-15	3.80	3.80	3.50	3.50	3,989,151
2020-04-14	3.85	3.80	3.60	3.85	6,640,350
2020-04-09	3.85	3.99	3.80	3.85	5,213,415
2020-04-08	3.90	3.95	3.80	3.90	2,620,501
2020-04-07	3.95	4.05	3.90	3.95	3,660,933
2020-04-06	4.05	4.15	3.80	3.70	5,721,451
2020-04-03	3.70	4.10	4.00	3.65	4,494,575
2020-04-03	3.70	4.10	3.65	3.70	8,158,183
2020-04-02	3.15	3.65	3.65	3.65	5,552,360
2020-04-02	3.15	3.70	3.15	3.10	4,672,215
2020-04-01	3.25	3.10	3.10	3.10	1,857,462
2020-04-01	3.25	3.07	3.07	3.25	1,807,482
2020-03-31	3.30	3.30	3.25	3.20	1,000,030
2020-03-30	3.25	3.30	3.20	3.40	3,786,493
2020-03-27	3.40	3.40	3.35	3.40	1,912,665
2020-03-26	3.45	3.40	3.40	3.45	982,956
2020-03-25	3.70	3.80	3.60	3.65	787,653
2020-03-24	3.50	3.85	3.50	3.35	3,057,046
2020-03-23	3.60	3.60	3.10	3.65	1,907,593
2020-03-20	3.00	4.00	3.00	2.95	5,448,281
2020-03-19	2.80	2.90	2.80	2.75	4,128,569
2020-03-18	2.70	2.80	2.65	2.80	427,504
2020-03-17	3.10	3.10	3.10	3.00	1,129,954
2020-03-16	3.60	3.60	2.85	3.65	1,596,023
2020-03-13	3.55	3.80	3.55	3.75	2,024,543
2020-03-12	4.50	4.10	3.55	4.63	6,273,424
2020-03-11	4.75	4.80	4.80	4.75	282,195
2020-03-10	4.65	5.15	4.65	4.60	3,316,883
2020-03-09	5.00	5.00	4.60	5.35	3,191,883
2020-03-06	5.75	5.75	5.35	5.35	3,435,187
2020-03-05	5.65	5.95	5.65	5.60	2,493,822
2020-03-04	5.80	5.80	5.55	5.65	5,388,204
2020-03-03	5.50	5.65	5.60	5.50	1,624,430
2020-03-02	5.35	5.50	5.20	5.35	1,551,654
2020-02-28	5.30	5.35	4.90	5.45	4,179,362
2020-02-27	5.80	5.80	5.45	5.90	2,596,724
2020-02-26	6.00	6.00	5.70	6.15	3,996,615
2020-02-25	6.35	6.00	6.00	6.35	2,081,093
2020-02-24	6.35	6.50	6.50	6.35	1,198,355
2020-02-21	6.35	6.34	6.34	6.35	1,130,063
2020-02-20	6.20	6.30	6.16	6.30	2,346,927
2020-02-19	6.70	6.70	6.32	6.40	2,156,529
2020-02-18	6.70	6.70	6.52	6.50	2,583,450
2020-02-17	6.60	6.64	6.32	6.70	6,256,984
2020-02-14	6.85	6.70	6.70	6.80	1,627,173
2020-02-13	7.20	7.38	7.38	6.85	3,846,080
2020-02-12	7.15	7.50	7.15	7.20	8,735,351
2020-02-11	6.75	7.15	6.65	7.15	2,783,374
2020-02-10	6.85	6.90	6.80	6.80	2,420,567
2020-02-07	7.00	7.00	6.65	6.80	3,213,534
2020-02-06	6.80	7.00	6.85	7.00	4,887,716
2020-02-05	6.35	6.70	6.35	6.70	2,863,679
2020-02-04	6.70	6.78	6.30	6.35	4,546,383
2020-02-03	6.75	6.80	6.55	6.55	2,586,340
2020-01-31	6.80	6.80	6.60	6.80	2,355,540
2020-01-30	6.90	6.90	6.50	6.80	2,710,270
2020-01-29	6.85	7.10	6.85	6.85	3,783,128
2020-01-28	6.75	7.05	6.65	6.85	4,899,852
2020-01-27	6.85	6.60	6.35	6.55	5,952,709
2020-01-24	6.35	6.60	6.25	6.60	3,799,659
2020-01-23	6.55	6.45	6.30	6.30	2,814,470
2020-01-22	6.95	6.68	6.68	6.55	3,249,600
2020-01-21	7.10	7.10	6.95	6.95	704,403
2020-01-20	7.05	7.40	6.90	7.20	10,122,147
2020-01-17	7.00	7.45	7.00	7.05	3,287,311
2020-01-16	6.95	7.00	6.80	7.00	1,589,456
2020-01-15	6.80	7.10	6.90	6.95	2,978,818
2020-01-14	6.60	7.00	7.00	6.90	5,082,463
2020-01-13	6.80	6.85	6.45	6.60	2,182,181
2020-01-10	6.20	6.85	6.05	6.85	5,953,200
2020-01-09	6.68	6.75	6.10	6.30	5,186,059
2020-01-08	6.80	7.05	6.70	6.85	5,933,902
2020-01-07	6.65	6.85	6.45	6.55	7,163,585
2020-01-06	6.30	6.85	6.30	6.40	5,681,480
2020-01-03	5.90	6.35	5.85	6.30	5,072,059
2020-01-02	5.65	6.10	5.90	5.90	2,270,426
2019-12-31	5.55	5.60	5.55	5.60	3,565,465
2019-12-30	5.55	5.70	5.70	5.55	2,580,638
2019-12-27	5.80	5.80	5.55	5.55	3,389,528
2019-12-24	5.60	5.65	5.30	5.65	2,077,998
2019-12-23	5.15	5.65	5.15	5.60	3,658,632
2019-12-20	5.35	5.35	5.10	5.15	1,413,636
2019-12-19	5.40	5.40	4.95	5.35	3,329,336
2019-12-18	4.95	5.40	4.90	5.40	3,110,646
2019-12-17	5.15	5.00	4.85	4.95	2,340,502
2019-12-16	5.45	5.30	5.20	5.20	2,315,837
2019-12-13	5.30	5.50	5.30	5.50	1,462,158
2019-12-12	5.30	5.35	5.10	5.30	3,388,957
2019-12-11	5.40	5.40	5.25	5.30	2,336,644
2019-12-10	5.55	5.55	5.40	5.40	1,146,447
2019-12-09	5.70	5.70	5.40	5.60	1,556,337
2019-12-06	5.70	5.70	5.70	5.70	537,090
2019-12-05	5.85	5.85	5.65	5.85	941,057
2019-12-04	5.75	5.85	5.65	5.85	1,698,179
2019-12-03	6.10	6.10	5.75	5.85	1,472,732
2019-12-02	6.20	6.20	5.95	6.10	3,083,513
2019-11-29	6.00	6.30	6.22	6.30	5,696,670
2019-11-28	5.80	6.00	5.80	6.00	3,413,138
2019-11-27	5.85	5.85	5.65	5.85	1,828,981
2019-11-26	5.90	5.90	5.85	5.85	4,040,873
2019-11-25	5.70	5.90	5.35	5.90	5,531,039
2019-11-22	5.75	5.75	5.55	5.75	7,366,331
2019-11-21	6.00	6.05	5.65	5.85	3,813,250
2019-11-20	6.10	6.05	6.00	6.05	1,660,398
2019-11-19	5.95	6.15	5.95	6.10	2,906,362
2019-11-18	6.20	6.10	5.95	6.05	1,775,776
2019-11-15	6.15	6.20	6.20	6.20	7,297,157
2019-11-14	6.55	6.55	6.20	6.15	4,403,712
2019-11-13	6.35	6.55	6.30	6.55	3,582,443
2019-11-12	6.70	6.60	6.35	6.35	3,439,902
2019-11-11	7.00	7.00	6.70	6.70	2,188,899
2019-11-08	7.15	6.84	6.84	6.85	3,704,727
2019-11-07	7.25	7.25	7.10	7.15	1,796,592
2019-11-06	7.30	7.60	7.15	7.40	3,782,824
2019-11-05	7.50	7.50	6.95	7.30	3,074,998
2019-11-04	7.40	7.50	7.40	7.50	1,485,450
2019-11-01	7.80	7.80	7.40	7.40	1,285,562
2019-10-31	7.70	7.80	7.45	7.80	2,327,170
2019-10-30	7.90	8.00	7.40	7.70	2,551,182
2019-10-29	7.75	7.55	7.40	7.65	2,548,483
2019-10-28	7.50	8.10	7.25	7.65	10,613,973
2019-10-25	6.75	6.75	6.30	6.60	3,836,214
2019-10-24	6.85	6.85	6.30	6.75	2,445,140
2019-10-23	7.10	7.15	6.55	6.85	2,656,515
2019-10-22	7.10	7.40	7.10	7.25	1,777,155
2019-10-21	6.75	7.00	7.00	7.10	2,947,217
2019-10-18	7.00	7.00	7.00	6.75	2,443,513
2019-10-17	7.10	7.25	6.85	7.00	1,810,656
2019-10-16	7.60	7.60	6.75	7.10	4,458,238
2019-10-15	7.70	7.70	7.20	7.60	1,861,203
2019-10-14	7.65	7.70	7.20	7.70	2,558,000
2019-10-11	7.85	8.25	7.40	7.65	2,520,087
2019-10-10	8.25	8.25	7.85	8.10	1,687,971
2019-10-09	8.25	8.40	7.50	8.25	5,570,497
2019-10-08	9.15	8.50	8.25	8.25	2,846,733
2019-10-07	7.40	8.40	6.90	8.35	4,990,532
2019-10-04	7.60	7.60	7.60	7.60	1,200,534
2019-10-03	7.75	7.75	7.25	7.60	3,048,236
2019-10-02	8.00	8.00	7.60	7.90	2,858,859
2019-10-01	8.00	8.00	7.75	8.00	2,720,421
2019-09-30	7.80	7.85	7.45	7.85	3,083,961
2019-09-27	7.95	8.24	7.80	7.80	3,615,797
2019-09-26	8.30	8.25	8.05	8.05	3,309,693
2019-09-25	9.05	8.72	8.50	8.30	6,623,427
2019-09-24	9.35	9.35	8.90	9.05	3,361,614
2019-09-23	9.90	9.90	9.25	9.35	3,367,530
2019-09-20	9.20	10.00	8.90	9.90	2,476,185
2019-09-19	9.55	9.55	8.95	9.20	4,726,695
2019-09-18	9.70	9.95	9.20	9.50	1,912,915
2019-09-17	9.90	10.65	9.70	9.70	4,990,008
2019-09-16	10.15	10.15	9.90	9.90	1,175,344
2019-09-13	9.80	10.25	9.65	10.15	1,259,237
2019-09-12	9.25	9.80	8.75	9.80	3,975,468
2019-09-11	10.05	10.05	9.10	9.25	4,306,439
2019-09-10	10.05	10.10	9.80	10.05	3,073,747
2019-09-09	10.70	10.70	9.70	10.05	3,104,667
2019-09-06	10.60	10.75	10.30	10.70	4,112,081
2019-09-05	10.65	11.00	10.25	10.60	3,959,923
2019-09-04	10.75	11.15	10.50	11.00	6,598,588
2019-09-03	9.65	10.75	9.65	10.75	10,365,204
2019-09-02	8.80	9.65	8.80	9.65	3,919,910
2019-08-30	9.10	9.10	8.70	8.75	1,209,339
2019-08-29	10.00	10.00	8.55	10.00	5,972,868
2019-08-28	10.05	10.75	9.50	10.00	7,014,106
2019-08-27	9.75	10.00	9.75	9.75	1,898,212
2019-08-23	8.85	9.85	8.85	8.75	3,244,104
2019-08-22	8.85	8.85	8.35	8.75	1,998,403
2019-08-21	9.25	9.25	8.35	8.85	3,614,242
2019-08-20	8.25	10.15	8.25	9.25	12,287,420
2019-08-19	7.25	7.95	7.60	7.95	4,004,137
2019-08-16	7.25	7.35	7.00	7.25	2,640,646
2019-08-15	7.55	7.55	7.05	7.05	2,583,122
2019-08-14	7.65	7.90	7.35	7.85	4,878,742
2019-08-13	8.10	8.35	7.70	7.70	3,389,926
2019-08-12	8.05	8.10	8.10	8.10	2,062,404
2019-08-09	8.00	8.60	7.90	8.10	4,472,937
2019-08-08	7.25	8.15	7.55	7.85	5,579,069
2019-08-07	7.05	7.25	6.85	7.25	2,432,850
2019-08-06	7.15	7.65	6.90	7.05	5,320,552
2019-08-05	6.30	7.25	6.30	7.05	4,266,283
2019-08-02	6.25	6.40	6.10	6.25	2,186,220
2019-08-01	6.05	6.25	6.05	6.25	508,353
2019-07-31	6.05	6.20	6.00	6.05	2,226,501
2019-07-30	6.35	6.35	6.00	6.05	931,290
2019-07-29	6.35	6.35	6.35	6.35	431,405
2019-07-26	6.25	6.35	6.25	6.35	445,668
2019-07-25	6.10	6.50	6.10	6.25	1,324,704
2019-07-24	6.30	6.30	6.05	6.10	1,880,878
2019-07-23	7.05	7.05	6.00	6.35	7,105,174
2019-07-22	6.85	7.05	6.85	7.05	821,996
2019-07-19	7.15	7.25	6.75	6.85	3,077,825
2019-07-18	6.60	7.15	6.50	7.15	2,248,197
2019-07-17	7.75	7.75	6.20	6.60	11,618,318
2019-07-16	8.05	8.05	7.75	7.75	980,919
2019-07-15	8.70	8.70	7.75	8.05	4,345,411
2019-07-12	8.90	9.15	8.75	8.75	1,428,647
2019-07-11	9.25	9.25	8.75	8.90	2,616,178
2019-07-10	9.35	9.35	9.15	9.25	5,025,345
2019-07-09	9.65	9.65	9.35	9.35	2,371,895
2019-07-08	9.00	9.65	9.00	9.50	4,351,162
2019-07-05	9.50	9.50	9.00	9.00	3,763,977
2019-07-04	8.50	9.50	8.50	9.50	3,784,866
2019-07-03	8.00	8.10	8.00	8.10	1,564,647
2019-07-02	8.00	8.00	8.00	8.00	3,280,367
2019-07-01	8.30	8.30	7.50	7.65	1,607,816
2019-06-28	8.35	8.35	8.10	8.30	1,290,112
2019-06-27	9.00	9.00	7.85	8.75	1,835,305
2019-06-26	8.50	8.75	7.90	8.75	4,163,807
2019-06-25	8.15	8.95	7.85	8.00	2,732,919
2019-06-24	7.25	7.66	7.66	8.00	4,463,370
2019-06-21	6.85	7.20	6.85	6.85	1,029,079
2019-06-20	6.40	7.00	7.00	6.85	1,013,957
2019-06-19	6.15	6.40	6.15	6.40	385,761
2019-06-18	6.60	6.60	6.15	6.15	3,526,677
2019-06-17	6.20	6.60	6.10	6.45	1,604,433
2019-06-14	5.90	6.30	5.90	6.15	1,131,868
2019-06-13	6.15	6.15	5.90	5.90	765,082
2019-06-12	6.15	6.15	6.15	6.15	226,028
2019-06-11	6.50	6.50	5.75	6.15	1,030,866
2019-06-10	6.50	6.50	6.50	6.50	871,180
2019-06-07	6.50	6.50	6.50	6.50	779,915
2019-06-06	6.50	6.50	6.50	6.50	569,511
2019-06-05	6.50	6.50	6.25	6.50	708,801
2019-06-04	6.75	6.75	6.35	6.60	3,562,542
2019-06-03	6.00	7.00	6.00	6.75	4,077,139
2019-05-31	5.60	5.60	5.25	5.60	1,223,378
2019-05-30	5.50	5.60	5.20	5.60	332,854
2019-05-29	5.60	5.60	5.60	5.60	221,192
2019-05-28	5.65	5.65	5.60	5.60	376,840
2019-05-24	5.25	5.65	5.15	5.65	918,416
2019-05-23	5.80	5.80	5.25	5.25	700,132
2019-05-22	6.05	6.05	5.80	5.80	1,368,245
2019-05-21	6.25	6.05	5.80	6.05	2,644,970
2019-05-20	6.75	7.00	6.25	6.25	2,872,774
2019-05-17	7.50	7.50	6.25	6.75	6,803,683
2019-05-16	6.00	7.50	6.00	7.50	6,887,802
2019-05-15	4.75	6.30	4.75	6.00	7,091,167
2019-05-14	4.75	5.15	4.63	4.75	6,116,252
2019-05-13	4.50	5.15	3.88	4.75	14,137,515
2019-05-10	3.38	3.50	3.38	3.50	373,254
2019-05-09	3.50	3.50	3.25	3.38	61,070
2019-05-08	3.25	3.50	3.25	3.50	583,302
2019-05-07	3.25	3.25	3.25	3.25	242,467
2019-05-03	3.25	3.25	3.25	3.25	125,580
2019-05-02	3.25	3.25	3.25	3.25	94,427
2019-05-01	3.25	3.25	3.25	3.25	647,203
2019-04-30	3.25	3.25	3.25	3.25	483,082
2019-04-29	3.25	3.25	3.25	3.25	554,027

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150