Arc Minerals Share History

Arc Minerals Share Price history. The following table shows end-of-day data ARCM historical share prices for Arc Minerals, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	1.83	1.83	1.80	1.80	2,954,052
2024-05-16	1.80	1.90	1.83	1.83	5,339,464
2024-05-15	1.78	1.83	1.78	1.80	6,342,744
2024-05-14	1.83	1.85	1.78	1.78	8,980,232
2024-05-13	1.78	1.85	1.80	1.83	14,231,664
2024-05-10	1.73	1.78	1.78	1.78	8,949,243
2024-05-09	1.78	1.78	1.73	1.73	5,415,555
2024-05-08	1.83	1.80	1.78	1.78	17,703,522
2024-05-07	1.68	1.90	1.75	1.83	47,218,002
2024-05-06	1.68	1.68	1.68	1.68	0
2024-05-03	1.65	1.70	1.63	1.68	24,003,551
2024-05-02	1.75	1.80	1.63	1.65	24,942,855
2024-05-01	1.75	1.78	1.75	1.75	4,098,635
2024-04-30	1.78	1.80	1.73	1.75	20,513,980
2024-04-29	1.70	1.80	1.68	1.78	15,218,968
2024-04-26	1.68	1.70	1.63	1.70	14,208,120
2024-04-25	1.68	1.57	1.57	1.57	4,758,961
2024-04-24	1.73	1.73	1.68	1.68	2,949,944
2024-04-23	1.70	1.73	1.68	1.73	2,734,976
2024-04-22	1.73	1.73	1.68	1.70	4,259,548
2024-04-19	1.65	1.73	1.65	1.73	16,510,634
2024-04-18	1.68	1.68	1.65	1.65	2,206,589
2024-04-17	1.68	1.68	1.63	1.68	8,928,725
2024-04-16	1.73	1.73	1.68	1.68	7,806,277
2024-04-15	1.78	1.78	1.73	1.73	5,888,903
2024-04-12	1.78	1.80	1.78	1.78	2,640,658
2024-04-11	1.80	1.80	1.78	1.78	7,264,206
2024-04-10	1.83	1.83	1.80	1.80	5,078,372
2024-04-09	1.85	1.85	1.83	1.83	8,076,854
2024-04-08	1.80	1.90	1.80	1.85	31,637,719
2024-04-05	1.80	1.80	1.78	1.80	11,144,639
2024-04-04	1.83	1.83	1.80	1.80	5,509,463
2024-04-03	1.70	1.83	1.70	1.83	13,546,290
2024-04-02	1.68	1.70	1.68	1.68	11,618,677
2024-04-01	1.68	1.68	1.68	1.68	0
2024-03-29	1.68	1.68	1.68	1.68	0
2024-03-28	1.73	1.73	1.68	1.68	7,161,799
2024-03-27	1.78	1.78	1.73	1.73	26,235,110
2024-03-26	1.78	1.80	1.78	1.78	20,541,818
2024-03-25	1.78	1.78	1.78	1.78	35,370,071
2024-03-22	1.75	1.78	1.75	1.78	12,804,416
2024-03-21	1.78	1.78	1.73	1.75	11,152,603
2024-03-20	1.78	1.78	1.78	1.78	4,171,713
2024-03-19	1.78	1.80	1.73	1.78	8,812,015
2024-03-18	1.85	1.85	1.75	1.78	8,929,294
2024-03-15	1.80	1.90	1.80	1.85	12,961,488
2024-03-14	1.73	1.85	1.73	1.80	8,605,531
2024-03-13	1.78	1.78	1.73	1.73	11,027,181
2024-03-12	1.80	1.83	1.78	1.78	43,631,340
2024-03-11	1.93	1.98	1.88	1.90	9,828,631
2024-03-08	1.85	1.93	1.85	1.90	31,374,180
2024-03-07	1.98	1.95	1.84	1.84	33,336,295
2024-03-06	2.05	2.05	1.93	1.98	6,241,905
2024-03-05	2.08	2.15	2.03	2.05	8,284,060
2024-03-04	2.10	2.10	2.08	2.08	3,762,767
2024-03-01	2.23	2.23	2.03	2.10	23,129,263
2024-02-29	2.28	2.30	2.23	2.23	4,076,402
2024-02-28	2.30	2.30	2.28	2.28	1,907,015
2024-02-27	2.33	2.33	2.28	2.30	2,419,848
2024-02-26	2.28	2.43	2.28	2.33	7,943,660
2024-02-23	2.28	2.30	2.28	2.30	3,064,735
2024-02-22	2.33	2.33	2.25	2.28	2,022,085
2024-02-21	2.38	2.38	2.33	2.33	2,224,631
2024-02-20	2.38	2.38	2.38	2.38	2,412,137
2024-02-19	2.35	2.50	2.35	2.38	7,105,071
2024-02-16	2.30	2.38	2.28	2.35	9,204,643
2024-02-15	2.33	2.33	2.28	2.30	2,587,645
2024-02-14	2.33	2.33	2.30	2.33	1,578,929
2024-02-13	2.33	2.38	2.33	2.33	2,962,874
2024-02-12	2.25	2.33	2.25	2.33	1,894,984
2024-02-09	2.30	2.45	2.27	2.28	11,025,698
2024-02-08	2.38	2.38	2.33	2.33	5,257,068
2024-02-07	2.38	2.45	2.38	2.38	9,290,521
2024-02-06	2.43	2.40	2.38	2.38	13,380,705
2024-02-05	2.43	2.43	2.43	2.43	4,285,469
2024-02-02	2.45	2.50	2.50	2.50	3,770,392
2024-02-01	2.53	2.53	2.45	2.45	3,002,289
2024-01-31	2.65	2.60	2.53	2.53	11,803,478
2024-01-30	2.63	2.65	2.45	2.65	9,938,466
2024-01-29	2.73	2.60	2.60	2.60	2,454,560
2024-01-26	2.75	2.75	2.75	2.75	2,242,144
2024-01-25	2.83	3.08	2.75	2.75	6,966,449
2024-01-24	2.78	2.84	2.84	2.84	2,251,371
2024-01-23	2.70	2.78	2.70	2.78	2,185,643
2024-01-22	2.90	2.90	2.65	2.70	4,982,648
2024-01-19	2.88	2.93	2.72	2.72	4,191,268
2024-01-18	2.88	2.88	2.88	2.88	492,152
2024-01-17	2.85	2.95	2.85	2.88	3,409,341
2024-01-16	2.63	2.85	2.60	2.78	6,385,517
2024-01-15	2.65	2.65	2.55	2.63	4,959,374
2024-01-12	2.65	2.65	2.65	2.65	1,183,715
2024-01-11	2.70	2.70	2.65	2.65	750,136
2024-01-10	2.75	2.75	2.70	2.70	3,185,546
2024-01-09	2.95	2.95	2.75	2.75	4,213,196
2024-01-08	2.95	2.95	2.90	2.95	946,588
2024-01-05	3.00	3.00	2.95	2.95	1,267,934
2024-01-04	3.00	3.00	2.95	2.95	2,174,961
2024-01-03	3.00	3.00	3.00	3.00	5,731,816
2024-01-02	3.10	3.10	3.05	3.05	1,028,935
2024-01-01	3.10	3.10	3.10	3.10	0
2023-12-29	3.20	3.20	3.10	3.10	588,398
2023-12-28	3.10	3.20	3.10	3.20	1,236,059
2023-12-27	3.15	3.20	3.10	3.10	1,705,526
2023-12-26	3.15	3.15	3.15	3.15	0
2023-12-25	3.15	3.15	3.15	3.15	0
2023-12-22	3.15	3.15	3.15	3.15	421,906
2023-12-21	3.20	3.20	3.10	3.15	3,671,961
2023-12-20	3.08	3.20	3.08	3.20	2,431,079
2023-12-19	3.08	3.08	3.08	3.08	2,995,905
2023-12-18	3.08	3.08	3.08	3.08	841,045
2023-12-15	3.08	3.00	3.00	3.00	1,982,507
2023-12-14	3.08	3.08	3.08	3.08	1,625,825
2023-12-13	3.25	3.15	3.08	3.15	8,811,386
2023-12-12	3.05	3.25	3.05	3.25	2,787,499
2023-12-11	3.05	3.05	3.05	3.05	729,294
2023-12-08	3.10	3.10	3.05	3.05	3,213,606
2023-12-07	3.15	3.15	3.10	3.10	2,291,985
2023-12-06	3.15	3.15	3.15	3.15	1,014,291
2023-12-05	3.15	3.15	3.10	3.10	608,582
2023-12-04	3.30	3.30	3.15	3.15	1,943,327
2023-12-01	3.08	3.30	3.00	3.30	14,091,320
2023-11-30	3.13	3.13	3.08	3.08	4,865,890
2023-11-29	3.15	3.15	3.13	3.13	1,076,915
2023-11-28	3.25	3.25	3.15	3.15	2,808,684
2023-11-27	3.30	3.35	3.25	3.25	3,123,261
2023-11-24	3.40	3.40	3.30	3.30	2,179,472
2023-11-23	3.40	3.40	3.40	3.40	584,020
2023-11-22	3.50	3.50	3.40	3.40	1,866,410
2023-11-21	3.60	3.60	3.45	3.50	2,578,654
2023-11-20	3.65	3.70	3.70	3.70	1,810,377
2023-11-17	3.85	3.85	3.65	3.65	3,142,938
2023-11-16	3.95	3.95	3.85	3.85	1,840,980
2023-11-15	3.70	4.00	3.70	3.95	8,078,276
2023-11-14	3.70	3.70	3.70	3.70	3,339,456
2023-11-13	3.90	3.90	3.70	3.70	2,482,623
2023-11-10	3.75	4.05	3.73	3.90	6,413,789
2023-11-09	3.98	3.98	3.75	3.75	4,403,358
2023-11-08	4.00	4.25	3.95	3.98	10,928,396
2023-11-07	3.65	3.95	3.55	3.95	5,674,624
2023-11-06	3.50	3.80	3.80	3.80	3,474,673
2023-11-03	3.60	3.60	3.45	3.50	3,646,706
2023-11-02	3.55	3.60	3.55	3.60	3,567,661
2023-11-01	3.50	3.60	3.45	3.55	6,789,498
2023-10-31	3.60	3.60	3.50	3.50	8,394,762
2023-10-30	3.55	3.58	3.35	3.54	10,852,151
2023-10-27	3.45	3.54	3.54	3.54	40,624,834
2023-10-26	3.25	3.55	3.15	3.40	5,633,283
2023-10-25	3.00	3.25	3.00	3.25	4,013,319
2023-10-24	2.85	3.00	2.80	3.00	8,447,993
2023-10-23	2.70	2.85	2.65	2.85	8,968,753
2023-10-20	2.80	2.70	2.63	2.70	4,290,555
2023-10-19	2.85	2.85	2.75	2.85	1,945,051
2023-10-18	2.85	2.90	2.85	2.85	399,049
2023-10-17	2.90	3.00	3.00	3.00	1,143,626
2023-10-16	3.00	3.05	2.90	2.90	4,166,213
2023-10-13	3.05	3.05	3.00	3.05	1,115,106
2023-10-12	3.00	3.05	3.00	3.05	1,197,284
2023-10-11	3.10	3.10	2.95	3.00	3,608,415
2023-10-10	3.25	3.25	3.10	3.10	2,850,840
2023-10-09	3.18	3.38	3.15	3.25	3,916,286
2023-10-06	2.43	3.23	2.43	3.08	12,987,209
2023-10-05	2.45	2.45	2.28	2.43	3,889,321
2023-10-04	2.50	2.50	2.35	2.45	2,581,990
2023-10-03	2.65	2.65	2.50	2.50	2,257,048
2023-10-02	2.63	2.65	2.40	2.65	7,347,334
2023-09-29	2.85	2.85	2.45	2.63	8,890,781
2023-09-28	3.00	3.00	2.90	2.90	1,089,979
2023-09-27	3.05	3.05	3.00	3.00	804,750
2023-09-26	3.05	3.05	3.05	3.05	831,168
2023-09-25	3.05	3.05	3.05	3.05	536,206
2023-09-22	3.10	3.10	2.90	2.90	703,754
2023-09-21	3.10	3.10	3.05	3.05	1,129,019
2023-09-20	3.10	3.10	3.10	3.10	3,191,387
2023-09-19	3.10	3.10	3.10	3.10	1,570,601
2023-09-18	3.10	3.15	3.10	3.10	620,645
2023-09-15	3.13	3.13	3.10	3.10	1,775,650
2023-09-14	3.18	3.18	3.13	3.13	470,892
2023-09-13	3.13	3.18	3.13	3.18	873,038
2023-09-12	3.13	3.13	3.10	3.13	1,897,082
2023-09-11	3.40	3.40	3.13	3.13	2,638,246
2023-09-08	3.55	3.55	3.40	3.40	4,635,584
2023-09-07	2.90	3.60	2.88	3.53	11,232,264
2023-09-06	3.10	3.10	2.90	2.90	4,435,905
2023-09-05	3.10	3.10	3.10	3.10	707,995
2023-09-04	3.10	3.10	3.10	3.10	2,411,237
2023-09-01	3.10	3.10	3.10	3.10	842,752
2023-08-31	3.10	3.10	3.10	3.10	1,805,326
2023-08-30	3.10	3.13	3.10	3.10	773,933
2023-08-29	3.10	3.18	3.08	3.13	2,011,661
2023-08-28	3.08	3.08	3.08	3.08	0
2023-08-25	2.90	3.08	2.90	3.08	1,982,884
2023-08-24	3.00	3.00	2.85	2.90	2,101,316
2023-08-23	2.85	3.00	2.85	3.00	4,123,332
2023-08-22	2.55	3.00	2.55	2.85	7,936,196
2023-08-21	2.48	2.55	2.48	2.55	2,353,345
2023-08-18	2.45	2.48	2.45	2.48	1,126,886
2023-08-17	2.48	2.48	2.45	2.45	704,847
2023-08-16	2.45	2.48	2.45	2.48	905,978
2023-08-15	2.50	2.50	2.43	2.45	2,185,047
2023-08-14	2.50	2.58	2.50	2.50	4,596,348
2023-08-11	2.53	2.53	2.48	2.48	811,096
2023-08-10	2.45	2.58	2.45	2.53	1,632,630
2023-08-09	2.48	2.45	2.40	2.45	2,760,488
2023-08-08	2.55	2.55	2.40	2.48	1,579,363
2023-08-07	2.58	2.63	2.43	2.55	2,598,761
2023-08-04	2.48	2.65	2.65	2.65	4,358,905
2023-08-03	2.43	2.48	2.38	2.48	3,243,410
2023-08-02	2.53	2.45	2.45	2.45	1,255,340
2023-08-01	2.60	2.60	2.53	2.53	1,367,444
2023-07-31	2.53	2.60	2.60	2.60	2,045,408
2023-07-28	2.30	2.52	2.30	2.52	2,134,783
2023-07-27	2.53	2.60	2.50	2.50	337,330
2023-07-26	2.45	2.55	2.45	2.53	2,428,621
2023-07-25	2.45	2.45	2.45	2.45	1,058,195
2023-07-24	2.45	2.45	2.45	2.45	461,572
2023-07-21	2.45	2.60	2.45	2.45	3,769,735
2023-07-20	2.38	2.45	2.30	2.45	5,055,610
2023-07-19	2.38	2.38	2.38	2.38	1,197,987
2023-07-18	2.38	2.38	2.38	2.38	3,281,802
2023-07-17	2.58	2.58	2.38	2.38	3,277,300
2023-07-14	2.58	2.58	2.55	2.58	2,613,499
2023-07-13	2.65	2.65	2.58	2.58	1,751,535
2023-07-12	2.58	2.65	2.58	2.65	597,851
2023-07-11	2.48	2.60	2.48	2.60	3,756,594
2023-07-10	2.63	2.50	2.40	2.40	13,628,518
2023-07-07	2.78	2.78	2.63	2.63	4,095,666
2023-07-06	2.75	2.78	2.75	2.78	488,186
2023-07-05	2.75	2.75	2.75	2.75	861,615
2023-07-04	2.75	2.80	2.75	2.75	2,488,893
2023-07-03	2.90	2.78	2.73	2.78	4,173,159
2023-06-30	3.00	3.00	2.88	2.90	2,895,409
2023-06-29	2.98	3.00	2.93	3.00	1,911,426
2023-06-28	2.95	2.98	2.93	2.98	1,529,962
2023-06-27	3.00	3.00	2.88	2.98	4,185,108
2023-06-26	3.03	3.03	3.00	3.00	1,707,199
2023-06-23	3.05	3.08	3.05	3.05	995,679
2023-06-22	3.15	3.15	3.05	3.08	5,847,211
2023-06-21	3.28	3.20	3.20	3.20	4,687,218
2023-06-20	3.33	3.33	3.28	3.28	2,176,249
2023-06-19	3.38	3.38	3.33	3.33	1,358,901
2023-06-16	3.45	3.45	3.38	3.38	3,004,511
2023-06-15	3.50	3.50	3.45	3.45	1,350,339
2023-06-14	3.50	3.50	3.50	3.50	2,235,178
2023-06-13	3.48	3.40	3.40	3.40	2,486,406
2023-06-12	3.60	3.60	3.48	3.48	1,649,073
2023-06-09	3.50	3.60	3.50	3.60	3,090,444
2023-06-08	3.60	3.60	3.60	3.60	671,007
2023-06-07	3.45	3.60	3.45	3.60	3,777,699
2023-06-06	3.45	3.40	3.40	3.40	3,516,864
2023-06-05	3.40	3.45	3.45	3.45	2,893,926
2023-06-02	3.35	3.40	3.35	3.40	2,417,145
2023-06-01	3.33	3.30	3.30	3.30	957,751
2023-05-31	3.45	3.45	3.28	3.33	3,727,799
2023-05-30	3.53	3.53	3.45	3.45	2,592,089
2023-05-29	3.53	3.53	3.53	3.53	0
2023-05-26	3.45	3.53	3.45	3.53	2,098,867
2023-05-25	3.45	3.45	3.42	3.45	1,242,335
2023-05-24	3.53	3.53	3.45	3.45	3,320,699
2023-05-23	3.43	3.53	3.43	3.53	3,723,925
2023-05-22	3.43	3.43	3.35	3.43	3,660,078
2023-05-19	3.45	3.48	3.38	3.43	4,059,655
2023-05-18	3.48	3.48	3.45	3.45	3,677,608
2023-05-17	3.43	3.45	3.45	3.45	5,499,564
2023-05-16	3.53	3.40	3.40	3.40	3,599,998
2023-05-15	3.58	3.58	3.53	3.53	2,211,673
2023-05-12	3.63	3.63	3.58	3.58	2,321,545
2023-05-11	3.68	3.68	3.63	3.63	2,477,731
2023-05-10	3.63	3.73	3.63	3.68	5,150,148
2023-05-09	3.75	3.75	3.65	3.65	4,231,872
2023-05-08	3.75	3.75	3.75	3.75	0
2023-05-05	3.75	3.75	3.75	3.75	579,929
2023-05-04	3.75	3.75	3.73	3.75	2,158,839
2023-05-03	3.80	3.80	3.73	3.75	3,597,422
2023-05-02	4.05	4.05	3.80	3.80	4,582,162
2023-05-01	4.05	4.05	4.05	4.05	0
2023-04-28	3.70	4.05	3.70	4.05	13,364,765
2023-04-27	3.78	3.75	3.70	3.75	6,688,341
2023-04-26	3.80	3.80	3.75	3.78	4,293,382
2023-04-25	3.73	3.93	3.73	3.80	15,026,139
2023-04-24	3.85	3.85	3.63	3.73	14,614,157
2023-04-21	4.08	3.95	3.83	3.83	17,086,014
2023-04-20	4.30	4.53	4.03	4.08	65,488,690
2023-04-19	4.25	4.25	4.10	4.10	4,221,986
2023-04-18	4.25	4.25	4.25	4.25	4,047,494
2023-04-17	4.20	4.30	4.30	4.30	1,866,028
2023-04-14	4.26	4.30	4.20	4.30	3,705,808
2023-04-13	4.25	4.25	4.25	4.25	3,416,314
2023-04-12	4.30	4.40	4.20	4.40	4,324,080
2023-04-11	4.20	4.20	4.20	4.20	5,303,759
2023-04-10	4.20	4.20	4.20	4.20	0
2023-04-07	4.20	4.20	4.20	4.20	0
2023-04-06	4.05	4.25	4.10	4.20	15,594,535
2023-04-05	4.15	4.15	4.05	4.05	2,460,399
2023-04-04	4.05	4.15	4.05	4.15	3,713,593
2023-04-03	3.95	4.24	4.05	4.05	11,058,404
2023-03-31	3.45	4.05	4.05	4.05	11,448,301
2023-03-30	3.35	3.45	3.30	3.45	2,470,944
2023-03-29	3.40	3.40	3.35	3.35	2,587,930
2023-03-28	3.45	3.45	3.40	3.40	2,231,035
2023-03-27	3.60	3.60	3.45	3.45	1,049,862
2023-03-24	3.55	3.60	3.55	3.60	4,300,899
2023-03-23	3.25	3.55	3.25	3.55	5,692,942
2023-03-22	3.25	3.25	3.15	3.25	4,244,484
2023-03-21	3.35	3.35	3.25	3.25	3,763,117
2023-03-20	3.40	3.40	3.25	3.35	4,616,564
2023-03-17	3.40	3.40	3.40	3.40	2,154,576
2023-03-16	3.45	3.45	3.35	3.40	3,612,707
2023-03-15	3.70	3.70	3.30	3.45	4,547,289
2023-03-14	3.75	3.75	3.70	3.70	1,504,057
2023-03-13	3.70	3.75	3.60	3.75	3,274,359
2023-03-10	3.85	3.85	3.60	3.70	2,319,095
2023-03-09	3.85	3.90	3.85	3.90	2,389,357
2023-03-08	3.80	3.85	3.80	3.85	1,789,591
2023-03-07	3.75	3.90	3.80	3.80	2,612,993
2023-03-06	3.75	3.72	3.70	3.72	2,206,277
2023-03-03	3.70	3.76	3.70	3.76	1,797,207
2023-03-02	3.70	3.70	3.70	3.70	1,815,917
2023-03-01	3.70	3.70	3.70	3.70	959,538
2023-02-28	3.55	3.70	3.70	3.70	3,878,681
2023-02-27	3.70	3.70	3.60	3.60	3,165,191
2023-02-24	3.90	3.88	3.65	3.70	1,943,026
2023-02-23	3.90	3.90	3.90	3.90	584,163
2023-02-22	3.90	3.90	3.90	3.90	1,677,862
2023-02-21	3.95	3.95	3.85	3.95	520,130
2023-02-20	3.90	3.95	3.85	3.95	1,903,050
2023-02-17	3.90	3.90	3.90	3.90	1,269,998
2023-02-16	3.90	3.90	3.90	3.90	800,724
2023-02-15	3.95	4.03	4.00	4.00	1,742,290
2023-02-14	3.95	3.95	3.95	3.95	981,486
2023-02-13	4.00	4.00	3.95	3.95	686,713
2023-02-10	4.00	4.00	4.00	4.00	1,359,816
2023-02-09	4.05	3.90	3.90	3.90	3,384,842
2023-02-08	3.80	4.05	3.80	4.05	4,826,164
2023-02-07	3.90	3.90	3.65	3.80	5,981,740
2023-02-06	3.85	3.85	3.65	3.80	3,730,932
2023-02-03	3.85	3.90	3.88	3.88	8,848,977
2023-02-02	4.05	4.05	3.83	3.85	5,651,808
2023-02-01	4.15	4.15	4.00	4.05	2,494,604
2023-01-31	4.15	4.20	4.15	4.15	3,753,755
2023-01-30	4.00	4.15	4.00	4.15	2,917,096
2023-01-27	4.00	4.00	4.00	4.00	1,264,818
2023-01-26	4.00	4.09	4.00	4.00	1,393,908
2023-01-25	4.20	4.20	4.00	4.00	4,023,230
2023-01-24	4.20	4.26	4.05	4.20	7,316,962
2023-01-23	4.15	4.25	4.10	4.20	6,619,437
2023-01-20	3.90	4.10	3.90	4.05	4,344,002
2023-01-19	3.85	3.95	3.85	3.90	3,496,699
2023-01-18	3.93	3.98	3.75	3.85	6,355,791
2023-01-17	3.73	3.95	3.85	3.85	6,470,045
2023-01-16	3.70	3.85	3.73	3.73	4,526,193
2023-01-13	3.55	3.76	3.70	3.70	8,489,946
2023-01-12	3.72	3.75	3.45	3.55	4,305,282
2023-01-11	3.45	3.73	3.58	3.70	15,344,938
2023-01-10	3.30	3.40	3.15	3.40	27,027,027
2023-01-09	3.30	3.20	3.20	3.20	2,280,041
2023-01-06	3.30	3.40	3.30	3.30	957,540
2023-01-05	3.10	3.30	3.10	3.30	1,687,727
2023-01-04	3.10	3.10	3.10	3.10	392,928
2023-01-03	3.15	3.15	3.10	3.10	2,498,933
2023-01-02	3.15	3.15	3.15	3.15	0
2022-12-30	3.25	3.25	3.15	3.15	550,320
2022-12-29	3.10	3.35	3.10	3.25	1,272,151
2022-12-28	3.10	3.10	3.10	3.10	814,945
2022-12-27	3.10	3.10	3.10	3.10	0
2022-12-26	3.10	3.10	3.10	3.10	0
2022-12-23	3.10	3.15	3.10	3.10	1,062,295
2022-12-22	3.10	3.10	3.10	3.10	398,757
2022-12-21	3.05	3.10	3.05	3.10	1,817,758
2022-12-20	3.10	3.10	3.05	3.05	1,114,065
2022-12-19	3.15	3.00	3.00	3.00	3,136,940
2022-12-16	3.20	3.20	3.15	3.15	1,768,461
2022-12-15	3.10	3.30	3.10	3.20	8,949,433
2022-12-14	3.10	3.10	3.10	3.10	1,499,360
2022-12-13	3.10	3.10	3.05	3.10	1,331,183
2022-12-12	3.10	3.10	3.10	3.10	2,589,575
2022-12-09	3.10	3.10	3.10	3.10	464,699
2022-12-08	3.10	3.10	3.10	3.10	1,165,967
2022-12-07	3.15	3.15	3.10	3.10	1,838,729
2022-12-06	3.15	3.15	3.08	3.15	4,794,008
2022-12-05	3.20	3.20	3.15	3.15	3,076,416
2022-12-02	3.20	3.20	3.20	3.20	812,266
2022-12-01	3.20	3.20	3.20	3.20	1,326,663
2022-11-30	3.30	3.30	3.15	3.20	2,103,427
2022-11-29	3.35	3.12	3.12	3.12	2,186,183
2022-11-28	3.35	3.35	3.35	3.35	1,299,233
2022-11-25	3.35	3.35	3.27	3.35	2,501,091
2022-11-24	3.15	3.45	3.15	3.35	4,143,100
2022-11-23	3.20	3.17	3.17	3.17	833,727
2022-11-22	3.15	3.20	3.15	3.20	2,494,448
2022-11-21	3.10	3.25	3.10	3.15	4,040,809
2022-11-18	3.00	3.10	3.00	3.10	3,394,141
2022-11-17	3.10	3.10	3.00	3.00	1,357,557
2022-11-16	3.05	3.15	3.05	3.10	5,772,800
2022-11-15	3.03	3.15	3.03	3.05	3,263,012
2022-11-14	3.03	3.03	3.03	3.03	1,385,242
2022-11-11	3.05	3.05	2.98	3.03	2,505,801
2022-11-10	3.10	3.10	3.05	3.05	972,783
2022-11-09	3.00	3.10	3.00	3.10	1,232,656
2022-11-08	2.95	3.10	3.10	3.10	3,389,015
2022-11-07	3.05	3.05	2.93	2.95	2,718,686
2022-11-04	2.98	3.05	2.98	3.05	3,254,675
2022-11-03	3.20	3.30	2.93	3.10	6,076,302
2022-11-02	3.20	3.20	3.15	3.20	1,198,045
2022-11-01	3.15	3.20	3.10	3.20	2,529,573
2022-10-31	3.25	3.18	3.18	3.18	2,037,660
2022-10-28	3.30	3.20	3.20	3.20	2,006,368
2022-10-27	3.30	3.30	3.30	3.30	898,906
2022-10-26	3.25	3.35	3.25	3.30	1,088,853
2022-10-25	3.25	3.25	3.25	3.25	1,626,785
2022-10-24	3.40	3.45	3.10	3.25	8,714,317
2022-10-21	3.15	3.45	3.15	3.40	10,527,035
2022-10-20	2.95	3.15	2.93	3.15	3,120,407
2022-10-19	3.05	3.05	2.95	2.95	1,201,417
2022-10-18	3.05	3.05	3.05	3.05	1,201,462
2022-10-17	3.15	3.45	3.05	3.05	12,923,366
2022-10-14	3.15	3.15	3.05	3.15	3,738,031
2022-10-13	3.10	3.15	3.05	3.15	1,240,817
2022-10-12	3.20	3.20	3.10	3.10	1,260,120
2022-10-11	3.10	3.20	3.10	3.20	1,742,477
2022-10-10	3.10	3.10	3.00	3.10	1,880,519
2022-10-07	3.10	3.10	3.05	3.05	774,178
2022-10-06	3.10	3.10	3.10	3.10	1,882,225
2022-10-05	3.15	3.15	3.10	3.10	1,284,997
2022-10-04	3.15	3.15	3.00	3.15	1,486,857
2022-10-03	3.20	3.20	3.15	3.15	541,764
2022-09-30	3.15	3.20	3.15	3.20	1,195,538
2022-09-29	3.10	3.20	3.00	3.15	4,428,195
2022-09-28	3.33	3.35	3.05	3.15	2,955,402
2022-09-27	3.25	3.35	3.25	3.35	1,105,477
2022-09-26	3.20	3.25	3.20	3.25	2,456,863
2022-09-23	3.30	3.35	3.15	3.20	3,101,735
2022-09-22	3.30	3.40	3.40	3.40	1,133,594
2022-09-21	3.30	3.30	3.30	3.30	717,793
2022-09-20	3.30	3.30	3.20	3.30	1,861,081
2022-09-19	3.30	3.30	3.30	3.30	0
2022-09-16	3.40	3.40	3.25	3.30	1,879,321
2022-09-15	3.50	3.50	3.25	3.40	5,285,855
2022-09-14	3.55	3.55	3.45	3.50	2,805,554
2022-09-13	3.60	3.85	3.55	3.60	2,664,795
2022-09-12	3.40	3.80	3.40	3.60	7,031,954
2022-09-09	3.25	3.40	3.25	3.40	4,076,147
2022-09-08	3.10	3.30	3.10	3.25	2,317,198
2022-09-07	2.95	3.13	2.95	3.10	2,344,363
2022-09-06	2.93	3.00	2.93	2.95	2,747,683
2022-09-05	3.15	3.15	2.93	2.93	2,785,842
2022-09-02	3.00	3.18	2.98	3.15	2,685,260
2022-09-01	3.03	3.05	2.95	3.00	1,938,580
2022-08-31	3.12	3.12	3.03	3.03	3,234,903
2022-08-30	3.20	3.20	3.12	3.12	1,674,739
2022-08-29	3.20	3.20	3.20	3.20	0
2022-08-26	3.23	3.23	3.20	3.20	1,013,555
2022-08-25	3.23	3.23	3.15	3.23	1,008,374
2022-08-24	3.23	3.23	3.23	3.23	1,233,920
2022-08-23	3.23	3.23	3.23	3.23	819,863
2022-08-22	3.18	3.23	3.18	3.23	1,898,222
2022-08-19	3.28	3.28	3.18	3.18	986,773
2022-08-18	3.30	3.37	3.28	3.28	1,319,431
2022-08-17	3.13	3.30	3.13	3.30	4,567,908
2022-08-16	3.38	3.38	3.08	3.13	4,118,935
2022-08-15	3.55	3.30	3.30	3.30	9,545,012
2022-08-12	3.60	3.60	3.50	3.55	2,401,708
2022-08-11	3.60	3.60	3.60	3.60	609,738
2022-08-10	3.60	3.60	3.60	3.60	1,375,857
2022-08-09	3.60	3.60	3.40	3.60	3,880,482
2022-08-08	3.65	3.65	3.60	3.60	1,538,925
2022-08-05	3.40	3.75	3.40	3.65	6,958,096
2022-08-04	3.50	3.50	3.35	3.40	5,004,497
2022-08-03	3.45	3.50	3.30	3.50	4,297,570
2022-08-02	3.45	3.45	3.45	3.45	1,922,372
2022-08-01	3.45	3.45	3.30	3.45	1,438,268
2022-07-29	3.30	3.55	3.30	3.45	3,637,517
2022-07-28	3.30	3.30	3.30	3.30	429,675
2022-07-27	3.35	3.35	3.30	3.30	824,199
2022-07-26	3.23	3.30	3.23	3.30	3,137,440
2022-07-25	3.30	3.30	3.15	3.23	4,669,050
2022-07-22	3.30	3.30	3.30	3.30	1,546,489
2022-07-21	3.35	3.35	3.20	3.30	3,040,351
2022-07-20	3.25	3.35	3.25	3.35	1,784,524
2022-07-19	3.15	3.25	3.00	3.00	1,291,263
2022-07-18	3.10	3.15	3.10	3.15	1,003,411
2022-07-15	3.25	3.25	3.15	3.15	2,108,929
2022-07-14	3.40	3.40	3.25	3.25	1,965,205
2022-07-13	3.40	3.40	3.35	3.40	810,980
2022-07-12	3.50	3.50	3.40	3.40	2,510,777
2022-07-11	3.55	3.55	3.50	3.50	1,492,479
2022-07-08	3.25	3.55	3.25	3.55	2,609,975
2022-07-07	3.20	3.40	3.40	3.25	1,715,056
2022-07-06	3.35	3.35	3.15	3.20	3,488,586
2022-07-05	3.35	3.35	3.35	3.35	853,592
2022-07-04	3.45	3.45	3.25	3.35	3,579,657
2022-07-01	3.20	3.45	3.20	3.45	3,451,626
2022-06-30	3.40	3.40	3.05	3.20	7,276,079
2022-06-29	3.50	3.50	3.40	3.40	1,462,636
2022-06-28	3.65	3.65	3.50	3.50	1,705,196
2022-06-27	3.50	3.65	3.40	3.65	1,636,539
2022-06-24	3.65	3.65	3.45	3.50	6,751,784
2022-06-23	3.83	3.83	3.55	3.65	6,405,280
2022-06-22	3.80	3.90	3.74	3.83	4,496,773
2022-06-21	3.80	4.00	3.75	3.80	4,034,901
2022-06-20	4.05	4.05	3.75	3.80	3,438,548
2022-06-17	3.90	4.15	3.85	4.00	5,690,065
2022-06-16	3.90	4.00	3.78	3.85	10,607,669
2022-06-15	4.23	4.23	3.90	3.90	5,445,325
2022-06-14	4.25	4.35	4.05	4.05	8,894,945
2022-06-13	4.40	4.40	4.15	4.20	5,781,606
2022-06-10	4.55	4.55	4.35	4.35	5,347,703
2022-06-09	4.45	4.50	4.50	4.50	5,101,456
2022-06-08	4.60	4.70	4.45	4.45	8,246,795
2022-06-07	4.75	4.85	4.55	4.60	13,849,550
2022-06-06	4.80	4.85	4.65	4.75	3,761,631
2022-06-03	4.70	4.70	4.70	4.70	0
2022-06-02	4.70	4.70	4.70	4.70	0
2022-06-01	4.70	4.90	4.70	4.70	5,888,697
2022-05-31	4.80	4.85	4.50	4.70	5,407,136
2022-05-30	4.95	5.05	4.75	4.80	8,289,249
2022-05-27	4.55	5.10	4.55	4.95	28,844,883
2022-05-26	4.15	4.80	4.45	4.55	24,470,410
2022-05-25	4.30	4.30	4.00	4.15	8,335,738
2022-05-24	3.85	4.35	3.75	4.30	15,551,489
2022-05-23	4.05	3.90	3.85	3.85	5,520,788
2022-05-20	4.15	4.13	4.03	4.05	4,405,281
2022-05-19	4.10	4.13	3.85	4.13	11,625,446
2022-05-18	4.25	4.25	4.15	4.15	4,034,094
2022-05-17	4.38	4.38	4.05	4.25	12,485,603
2022-05-16	4.65	4.70	4.33	4.38	10,173,141
2022-05-13	5.00	4.65	4.55	4.65	18,257,807
2022-05-12	5.05	6.30	4.68	4.90	77,037,270
2022-05-11	4.60	4.60	4.45	4.50	3,793,606
2022-05-10	4.85	4.85	4.55	4.60	6,180,499
2022-05-09	4.95	4.85	4.85	4.85	7,447,835
2022-05-06	5.25	5.25	4.75	5.00	6,872,528
2022-05-05	5.35	5.48	5.20	5.25	10,264,378
2022-05-04	5.15	5.40	5.25	5.30	10,164,960
2022-05-03	4.55	5.45	4.55	5.15	27,170,147
2022-05-02	4.55	4.55	4.55	4.55	0
2022-04-29	4.25	4.85	4.25	4.55	15,842,028
2022-04-28	4.20	4.25	4.15	4.25	1,600,913
2022-04-27	4.15	4.20	3.98	4.20	7,144,673
2022-04-26	4.10	4.25	4.10	4.15	2,142,915
2022-04-25	4.30	4.30	3.98	4.10	3,046,510
2022-04-22	4.10	4.35	4.08	4.30	6,580,919
2022-04-21	4.25	4.25	3.98	4.10	5,955,480
2022-04-20	4.50	4.20	4.20	4.20	3,861,391
2022-04-19	4.28	4.55	4.55	4.55	7,066,676
2022-04-18	4.28	4.28	4.28	4.28	0
2022-04-15	4.28	4.28	4.28	4.28	0
2022-04-14	4.10	4.45	3.93	4.28	9,073,553
2022-04-13	4.25	4.25	4.05	4.10	4,037,632
2022-04-12	4.25	4.25	4.10	4.25	5,228,967
2022-04-11	3.85	4.40	3.70	4.25	14,101,253
2022-04-08	3.85	3.85	3.85	3.85	2,732,454
2022-04-07	3.85	3.85	3.85	3.85	8,042,618
2022-04-06	3.83	3.95	3.83	3.85	10,783,858
2022-04-05	3.70	3.88	3.75	3.80	9,537,664
2022-04-04	3.45	3.75	3.30	3.70	9,255,960
2022-04-01	3.40	3.45	3.40	3.45	7,447,550
2022-03-31	3.60	3.60	3.25	3.45	10,544,170
2022-03-30	3.70	3.70	3.55	3.60	3,878,029
2022-03-29	3.70	3.70	3.69	3.69	7,450,895
2022-03-28	3.70	3.70	3.70	3.70	6,094,320
2022-03-25	3.40	3.65	3.65	3.65	8,622,673
2022-03-24	3.30	3.40	3.23	3.40	6,198,447
2022-03-23	3.45	3.30	3.30	3.30	3,252,731
2022-03-22	3.50	3.50	3.45	3.45	1,249,119
2022-03-21	3.65	3.65	3.35	3.50	4,662,921
2022-03-18	3.60	3.70	3.55	3.65	2,645,288
2022-03-17	3.65	3.65	3.45	3.60	6,633,713
2022-03-16	3.65	3.80	3.60	3.65	5,712,574
2022-03-15	3.60	3.60	3.50	3.55	8,713,793
2022-03-14	3.55	3.60	3.45	3.60	10,981,349
2022-03-11	3.70	3.54	3.54	3.54	12,614,445
2022-03-10	3.75	3.90	3.70	3.70	6,479,033
2022-03-09	3.60	3.75	3.60	3.75	6,824,921
2022-03-08	3.80	3.80	3.50	3.60	6,674,427
2022-03-07	3.85	3.90	3.68	3.73	10,315,557
2022-03-04	4.03	4.03	3.80	3.85	6,661,668
2022-03-03	3.90	4.00	3.80	4.00	10,501,943
2022-03-02	3.80	3.95	3.80	3.90	8,139,414
2022-03-01	3.93	3.93	3.65	3.80	6,248,799
2022-02-28	4.03	4.20	3.88	3.93	10,145,748
2022-02-25	3.60	4.45	3.60	4.10	20,614,532
2022-02-24	3.65	3.65	3.45	3.55	9,883,052
2022-02-23	3.90	3.95	3.75	3.90	6,195,494
2022-02-22	3.80	3.90	3.45	3.90	8,203,085
2022-02-21	3.25	4.15	3.25	3.85	25,905,216
2022-02-18	3.20	3.25	3.10	3.25	5,280,341
2022-02-17	3.49	3.49	3.10	3.20	8,927,060
2022-02-16	3.45	3.54	3.38	3.38	13,580,810
2022-02-15	3.20	3.45	3.20	3.45	8,351,771
2022-02-14	3.65	3.50	3.10	3.20	12,029,379
2022-02-11	3.70	3.70	3.48	3.65	6,055,786
2022-02-10	3.85	3.85	3.63	3.70	6,756,997
2022-02-09	3.80	3.88	3.80	3.85	6,239,406
2022-02-08	3.70	3.98	3.70	3.70	12,299,842
2022-02-07	3.58	3.80	3.55	3.70	10,336,888
2022-02-04	3.18	3.78	3.15	3.58	13,979,731
2022-02-03	3.35	3.35	3.05	3.18	12,784,460
2022-02-02	3.35	3.50	3.35	3.35	5,841,675
2022-02-01	2.70	3.45	3.30	3.35	38,676,358
2022-01-31	2.75	2.75	2.65	2.70	3,312,693
2022-01-28	2.80	2.80	2.75	2.75	1,462,251
2022-01-27	2.90	2.90	2.80	2.80	4,175,230
2022-01-26	2.80	2.90	2.80	2.90	4,159,722
2022-01-25	2.75	2.93	2.75	2.80	5,528,858
2022-01-24	2.65	2.80	2.38	2.80	11,767,918
2022-01-21	2.65	2.70	2.70	2.70	5,328,368
2022-01-20	2.70	2.70	2.65	2.65	4,090,200
2022-01-19	2.65	2.70	2.65	2.70	4,626,223
2022-01-18	2.83	2.83	2.65	2.65	5,559,060
2022-01-17	2.50	2.83	2.40	2.83	8,019,919
2022-01-14	2.50	2.50	2.45	2.50	4,275,864
2022-01-13	2.63	2.63	2.45	2.50	3,791,228
2022-01-12	2.38	2.85	2.38	2.63	12,796,861
2022-01-11	2.33	2.38	2.30	2.38	2,437,967
2022-01-10	2.35	2.35	2.28	2.30	7,505,521
2022-01-07	2.25	2.35	2.20	2.35	3,572,806
2022-01-06	2.25	2.25	2.18	2.25	2,503,599
2022-01-05	2.35	2.35	2.35	2.35	6,979,315
2022-01-04	2.40	2.45	2.35	2.35	6,726,276
2022-01-03	2.40	2.40	2.40	2.40	0
2021-12-31	2.40	2.40	2.40	2.40	547,246
2021-12-30	2.38	2.40	2.25	2.40	6,374,190
2021-12-29	2.38	2.38	2.38	2.38	2,627,391
2021-12-28	2.38	2.38	2.38	2.38	0
2021-12-27	2.38	2.38	2.38	2.38	0
2021-12-24	2.28	2.38	2.28	2.38	1,979,097
2021-12-23	2.38	2.38	2.28	2.28	1,337,494
2021-12-22	2.35	2.38	2.33	2.38	1,630,697
2021-12-21	2.40	2.40	2.35	2.35	2,991,560
2021-12-20	2.38	2.40	2.20	2.40	7,521,345
2021-12-17	2.43	2.50	2.38	2.38	4,623,022
2021-12-16	2.50	2.50	2.38	2.43	9,384,309
2021-12-15	2.50	2.55	2.55	2.55	4,860,289
2021-12-14	2.43	2.48	2.43	2.48	1,611,130
2021-12-13	2.40	2.40	2.40	2.40	3,889,588
2021-12-10	2.43	2.43	2.40	2.40	3,645,243
2021-12-09	2.48	2.48	2.43	2.43	5,070,475
2021-12-08	2.50	2.50	2.45	2.48	1,022,866
2021-12-07	2.58	2.58	2.45	2.50	3,032,656
2021-12-06	2.60	2.60	2.58	2.58	2,386,915
2021-12-03	2.65	2.65	2.53	2.60	6,877,604
2021-12-02	2.73	2.63	2.63	2.63	1,887,214
2021-12-01	2.75	2.78	2.70	2.70	5,852,564
2021-11-30	2.75	2.75	2.73	2.75	6,278,519
2021-11-29	2.75	2.78	2.75	2.78	5,447,474
2021-11-26	2.78	2.78	2.55	2.75	11,352,146
2021-11-25	2.80	2.83	2.80	2.80	4,721,298
2021-11-24	2.80	2.80	2.75	2.80	951,426
2021-11-23	2.73	2.80	2.70	2.80	8,593,361
2021-11-22	2.78	2.80	2.68	2.73	8,054,681
2021-11-19	2.93	2.93	2.78	2.78	8,061,095
2021-11-18	2.88	2.93	2.85	2.93	2,456,538
2021-11-17	2.90	2.89	2.89	2.89	1,818,694
2021-11-16	2.98	2.98	2.90	2.90	1,072,226
2021-11-15	3.05	3.05	2.98	2.98	3,494,264
2021-11-12	3.05	3.05	3.03	3.05	9,100,314
2021-11-11	3.13	3.13	3.05	3.05	2,651,390
2021-11-10	2.93	3.13	2.93	3.13	10,801,631
2021-11-09	3.05	3.05	2.88	2.93	9,074,616
2021-11-08	2.93	2.93	2.88	2.88	8,721,711
2021-11-05	2.98	2.95	2.95	2.95	3,589,835
2021-11-04	2.98	3.00	2.93	2.98	5,248,131
2021-11-03	3.03	3.03	2.93	3.00	7,901,181
2021-11-02	3.05	3.05	3.03	3.03	5,193,580
2021-11-01	3.18	3.18	3.13	3.13	3,568,344
2021-10-29	3.23	3.23	3.13	3.18	6,279,185
2021-10-28	3.33	3.33	3.23	3.23	3,524,905
2021-10-27	3.29	3.33	3.28	3.33	7,519,327
2021-10-26	3.58	3.58	3.28	3.33	18,278,783
2021-10-25	3.75	3.98	3.53	3.58	11,791,377
2021-10-22	3.80	3.80	3.75	3.75	4,636,165
2021-10-21	3.85	3.80	3.80	3.80	3,834,536
2021-10-20	4.00	4.00	3.85	3.85	2,252,437
2021-10-19	3.90	4.05	3.90	4.00	9,701,576
2021-10-18	3.63	3.90	3.90	3.90	9,085,733
2021-10-15	3.65	3.65	3.60	3.63	3,360,382
2021-10-14	3.75	3.70	3.70	3.70	4,699,786
2021-10-13	3.25	3.80	3.25	3.75	6,185,892
2021-10-12	3.80	3.80	3.70	3.75	2,914,595
2021-10-11	3.60	3.75	3.75	3.80	4,419,672
2021-10-08	3.60	3.60	3.50	3.60	6,088,875
2021-10-07	3.60	3.60	3.60	3.60	1,897,332
2021-10-06	3.75	3.75	3.55	3.60	4,458,960
2021-10-05	3.65	3.75	3.60	3.75	3,688,213
2021-10-04	3.70	3.70	3.70	3.70	3,316,210
2021-10-01	3.80	3.80	3.70	3.70	2,496,846
2021-09-30	3.70	3.80	3.70	3.80	1,913,210
2021-09-29	3.80	3.80	3.65	3.70	3,974,546
2021-09-28	3.90	3.90	3.60	3.80	6,382,811
2021-09-27	4.00	4.00	3.90	3.90	3,451,540
2021-09-24	4.00	4.00	3.80	4.00	8,212,199
2021-09-23	4.15	4.15	4.00	4.00	11,469,255
2021-09-22	4.25	4.90	3.95	4.15	85,747,338
2021-09-21	3.28	3.35	3.28	3.33	3,481,049
2021-09-20	3.45	3.45	3.15	3.28	5,024,116
2021-09-17	3.28	3.53	3.28	3.45	11,592,567
2021-09-16	3.28	3.28	3.28	3.28	1,747,485
2021-09-15	3.30	3.30	3.30	3.30	2,689,319
2021-09-14	3.33	3.33	3.25	3.30	3,741,640
2021-09-13	3.50	3.50	3.25	3.33	8,969,070
2021-09-10	3.30	3.45	3.30	3.45	6,394,364
2021-09-09	3.40	3.40	3.25	3.30	2,875,496
2021-09-08	3.45	3.45	3.40	3.40	1,703,994
2021-09-07	3.35	3.55	3.35	3.45	5,392,953
2021-09-06	3.35	3.45	3.45	3.45	3,660,161
2021-09-03	3.25	3.35	3.20	3.35	5,298,291
2021-09-02	3.30	3.30	3.25	3.25	2,197,707
2021-09-01	3.40	3.40	3.20	3.30	4,321,736
2021-08-31	3.45	3.45	3.40	3.40	5,500,080
2021-08-30	3.45	3.45	3.45	3.45	0
2021-08-27	3.55	3.60	3.45	3.45	5,433,537
2021-08-26	3.80	3.70	3.55	3.55	2,371,530
2021-08-25	3.60	3.85	3.60	3.80	10,561,078
2021-08-24	3.30	3.60	3.30	3.55	7,766,084
2021-08-23	3.30	3.30	3.30	3.30	1,577,085
2021-08-20	3.30	3.30	3.30	3.30	1,197,212
2021-08-19	3.38	3.38	3.25	3.30	5,582,809
2021-08-18	3.40	3.45	3.38	3.43	2,337,867
2021-08-17	3.43	3.43	3.40	3.40	2,760,233
2021-08-16	3.35	3.43	3.28	3.40	5,070,359
2021-08-13	3.38	3.38	3.35	3.35	2,160,179
2021-08-12	3.35	3.38	3.35	3.38	982,690
2021-08-11	3.38	3.38	3.35	3.35	2,918,351
2021-08-10	3.38	3.38	3.35	3.38	2,247,816
2021-08-09	3.55	3.55	3.35	3.38	2,265,059
2021-08-06	3.50	3.55	3.35	3.55	5,435,304
2021-08-05	3.45	3.50	3.33	3.50	7,656,015
2021-08-04	3.70	3.70	3.43	3.70	4,047,744
2021-08-03	3.75	3.75	3.70	3.70	933,268
2021-08-02	3.75	3.75	3.65	3.75	3,822,377
2021-07-30	3.65	3.80	3.65	3.75	4,320,551
2021-07-29	3.48	3.70	3.35	3.65	9,740,292
2021-07-28	3.78	3.78	3.48	3.48	9,461,065
2021-07-27	3.78	3.78	3.78	3.78	2,104,902
2021-07-26	3.90	3.90	3.78	3.78	2,443,238
2021-07-23	3.90	3.82	3.82	3.82	935,005
2021-07-22	3.90	3.90	3.90	3.90	2,475,693
2021-07-21	3.90	3.90	3.85	3.90	2,143,056
2021-07-20	3.78	3.95	3.78	3.90	11,385,262
2021-07-19	3.83	3.81	3.81	3.81	8,666,922
2021-07-16	3.83	3.85	3.80	3.83	4,705,508
2021-07-15	3.88	3.93	3.88	3.90	3,293,738
2021-07-14	3.98	3.98	3.78	3.88	10,567,874
2021-07-13	4.05	4.10	3.98	3.98	12,246,055
2021-07-12	4.43	4.10	3.98	4.10	13,755,333
2021-07-09	4.20	4.48	3.55	4.43	57,197,907
2021-07-08	5.00	4.89	4.89	5.00	4,248,819
2021-07-07	5.05	5.05	4.90	5.00	6,009,477
2021-07-06	5.05	5.05	5.05	5.05	3,353,605
2021-07-05	4.90	5.05	4.80	5.05	6,192,328
2021-07-02	4.95	4.95	4.88	4.90	4,571,174
2021-07-01	5.05	5.05	4.95	4.95	2,156,079
2021-06-30	5.05	5.05	5.05	5.05	2,303,819
2021-06-29	5.05	5.05	5.00	5.05	3,698,815
2021-06-28	5.20	5.02	5.00	5.02	4,551,701
2021-06-25	5.30	5.30	5.05	5.20	5,514,953
2021-06-24	5.30	5.30	5.20	5.30	4,049,477
2021-06-23	5.35	5.30	5.00	5.30	8,892,262
2021-06-22	5.55	5.60	5.30	5.35	5,902,304
2021-06-21	5.40	5.55	5.40	5.55	2,622,458
2021-06-18	5.45	5.45	5.20	5.40	5,203,817
2021-06-17	5.75	5.75	5.35	5.45	6,200,111
2021-06-16	5.75	5.74	5.74	5.74	3,159,658
2021-06-15	5.75	5.75	5.75	5.75	1,575,428
2021-06-14	5.50	5.90	5.50	5.85	6,330,889
2021-06-11	5.45	5.55	5.30	5.50	8,565,897
2021-06-10	5.60	5.50	5.50	5.50	6,482,350
2021-06-09	5.75	5.75	5.55	5.60	7,481,888
2021-06-08	5.85	5.70	5.70	5.70	4,775,334
2021-06-07	5.95	5.95	5.80	5.85	1,653,065
2021-06-04	6.00	6.00	5.95	5.95	1,859,730
2021-06-03	6.10	6.10	5.95	6.00	2,755,547
2021-06-02	6.10	6.20	6.08	6.08	3,667,121
2021-06-01	6.10	6.10	6.00	6.10	1,940,794
2021-05-28	6.00	6.10	6.00	6.10	2,185,246
2021-05-27	5.90	6.00	5.90	6.00	4,367,340
2021-05-26	5.90	6.00	6.00	6.00	3,077,319
2021-05-25	5.90	5.90	5.85	5.90	2,606,902
2021-05-24	6.00	6.00	5.90	5.90	2,927,878
2021-05-21	6.15	6.15	5.95	6.00	2,033,901
2021-05-20	6.00	6.15	6.00	6.15	2,943,507
2021-05-19	6.00	6.10	5.95	6.00	8,821,041
2021-05-18	6.25	6.25	6.00	6.00	4,723,626
2021-05-17	6.15	6.30	6.14	6.25	5,252,031
2021-05-14	6.10	6.15	6.00	6.15	3,453,967
2021-05-13	6.25	6.20	6.20	6.10	4,826,058
2021-05-12	6.20	6.25	6.15	6.25	6,345,044
2021-05-11	6.30	6.30	6.10	6.20	6,801,406
2021-05-10	6.30	6.60	6.30	6.30	8,941,965
2021-05-07	6.45	6.65	6.30	6.30	11,892,350
2021-05-06	6.30	6.85	6.30	6.45	10,854,354
2021-05-05	6.10	6.45	6.10	6.30	4,125,156
2021-05-04	6.25	6.25	6.10	6.10	5,575,845
2021-04-30	6.25	6.35	6.20	6.20	5,398,549
2021-04-29	6.15	6.35	6.15	6.25	4,934,926
2021-04-28	6.15	6.35	6.15	6.15	2,566,399
2021-04-27	6.40	6.40	6.15	6.15	4,862,048
2021-04-26	6.45	6.50	6.28	6.40	6,078,312
2021-04-23	6.50	6.50	6.45	6.45	2,998,621
2021-04-22	6.70	6.70	6.45	6.50	3,502,217
2021-04-21	6.60	6.80	6.60	6.70	3,007,518
2021-04-20	6.60	6.95	6.55	6.55	13,457,564
2021-04-19	6.45	6.76	6.60	6.60	9,087,475
2021-04-16	6.40	6.45	6.30	6.45	5,784,961
2021-04-15	6.35	6.38	6.38	6.38	4,932,605
2021-04-14	6.20	6.30	6.30	6.30	3,540,948
2021-04-13	6.35	6.35	6.20	6.20	4,621,451
2021-04-12	6.35	6.40	6.20	6.25	2,282,883
2021-04-09	6.50	6.50	6.15	6.35	9,766,299
2021-04-08	6.10	6.10	6.05	6.10	4,673,320
2021-04-07	6.20	6.25	6.05	6.10	5,533,113
2021-04-06	6.35	6.30	6.30	6.30	9,092,931
2021-04-01	6.10	6.40	6.05	6.40	4,673,568
2021-03-31	5.85	6.40	5.85	6.05	9,777,621
2021-03-30	6.10	5.85	5.75	5.85	13,660,223
2021-03-29	6.30	6.30	6.00	6.10	8,804,118
2021-03-26	6.45	6.45	6.15	6.30	9,069,057
2021-03-25	6.55	6.55	6.05	6.45	36,486,497
2021-03-24	6.65	6.95	6.45	6.50	26,756,181
2021-03-23	7.70	7.70	7.45	7.45	3,975,631
2021-03-22	7.55	7.70	7.35	7.70	4,441,350
2021-03-19	7.90	7.90	7.40	7.55	5,550,795
2021-03-18	8.15	7.90	7.70	7.75	8,865,412
2021-03-17	8.15	8.35	8.05	8.15	11,984,506
2021-03-16	7.55	8.80	7.55	8.15	39,342,294
2021-03-15	7.55	7.75	7.45	7.55	15,783,902
2021-03-12	6.95	7.50	7.50	7.50	18,405,810
2021-03-11	6.90	7.15	6.90	6.95	12,986,445
2021-03-10	6.85	7.00	6.65	6.90	12,791,443
2021-03-09	7.00	7.00	7.00	7.00	9,372,247
2021-03-08	6.75	7.10	7.10	7.10	17,852,188
2021-03-05	6.05	7.00	6.05	6.75	32,378,736
2021-03-04	6.50	6.20	6.05	6.05	12,615,793
2021-03-03	6.50	6.50	6.50	6.50	3,857,771
2021-03-02	6.60	6.70	6.50	6.50	8,716,361
2021-03-01	6.60	6.60	6.50	6.60	3,315,158
2021-02-26	6.90	6.90	6.55	6.55	6,245,903
2021-02-25	6.60	7.00	6.50	7.00	10,396,632
2021-02-24	6.70	6.75	6.55	6.60	6,977,567
2021-02-23	7.25	7.30	6.65	6.70	16,222,281
2021-02-22	7.00	7.15	6.95	7.10	24,945,549
2021-02-19	6.40	6.80	6.80	6.80	16,095,050
2021-02-18	6.15	6.50	6.50	6.50	11,083,545
2021-02-17	6.15	6.30	6.05	6.25	11,146,789
2021-02-16	6.15	6.40	6.20	6.20	14,399,508
2021-02-15	5.75	6.10	6.10	6.10	22,342,645
2021-02-12	5.50	5.80	5.40	5.75	10,891,124
2021-02-11	5.60	5.50	5.50	5.50	6,116,412
2021-02-10	5.35	5.65	5.35	5.60	8,373,863
2021-02-09	5.30	5.35	5.30	5.35	2,996,541
2021-02-08	5.50	5.40	5.40	5.40	3,947,680
2021-02-05	5.45	5.50	5.35	5.50	4,551,149
2021-02-04	5.35	5.60	5.35	5.45	8,841,590
2021-02-03	5.35	5.45	5.35	5.35	3,246,246
2021-02-02	5.45	5.50	5.50	5.50	3,992,655
2021-02-01	5.25	5.55	5.25	5.45	8,394,034
2021-01-29	5.35	5.30	5.15	5.25	8,763,417
2021-01-28	5.45	5.60	5.30	5.35	10,195,500
2021-01-27	5.95	5.64	5.64	5.64	8,169,382
2021-01-26	6.00	6.00	5.70	5.95	12,989,019
2021-01-25	6.35	6.30	6.05	6.05	9,988,600
2021-01-22	6.55	6.55	6.10	6.30	14,572,643
2021-01-21	6.30	6.60	6.30	6.55	14,201,927
2021-01-20	6.35	6.45	6.10	6.30	14,305,210
2021-01-19	6.90	6.90	6.40	6.40	21,182,365
2021-01-18	6.50	7.25	6.25	6.70	46,545,520
2021-01-15	6.25	6.70	6.00	6.15	43,227,936
2021-01-14	4.95	6.80	6.20	6.20	85,584,449
2021-01-13	4.30	5.10	4.70	4.95	64,161,006
2021-01-12	3.80	4.10	3.73	4.10	19,242,360
2021-01-11	4.05	4.20	4.05	4.05	3,712,940
2021-01-08	3.80	4.15	3.80	4.05	4,708,578
2021-01-07	4.00	4.05	3.80	3.80	2,617,292
2021-01-06	3.75	3.95	3.75	3.95	2,693,793
2021-01-05	3.90	3.80	3.80	3.80	6,063,552
2021-01-04	3.98	3.80	3.80	3.80	14,541,018
2020-12-31	3.98	3.98	3.88	3.88	2,734,611
2020-12-30	3.98	4.03	3.98	3.98	2,189,564
2020-12-29	3.88	3.90	3.90	3.98	2,836,626
2020-12-24	3.80	3.90	3.90	3.90	2,682,716
2020-12-23	3.80	3.80	3.70	3.80	10,492,144
2020-12-22	3.80	3.83	3.70	3.83	3,829,234
2020-12-21	3.80	3.83	3.45	3.80	15,994,020
2020-12-18	3.78	3.80	3.80	3.80	11,301,298
2020-12-17	3.80	3.85	3.73	3.78	4,376,553
2020-12-16	3.95	3.80	3.80	3.80	4,929,904
2020-12-15	3.95	4.23	3.90	3.95	6,104,419
2020-12-14	4.10	4.05	3.85	3.95	7,804,838
2020-12-11	4.20	4.20	4.06	4.06	6,484,414
2020-12-10	3.85	4.30	4.15	4.20	10,258,109
2020-12-09	4.20	4.40	3.80	3.85	26,262,493
2020-12-08	4.00	4.20	4.20	4.20	9,860,552
2020-12-07	3.43	4.20	3.43	4.00	24,988,266
2020-12-04	3.20	3.50	3.43	3.50	4,534,105
2020-12-03	3.45	3.45	3.20	3.25	5,844,513
2020-12-02	3.15	3.45	3.30	3.45	6,637,785
2020-12-01	3.15	3.20	3.15	3.15	6,193,468
2020-11-30	2.95	3.15	2.95	3.15	7,263,059
2020-11-27	3.25	3.25	2.95	3.05	35,859,297
2020-11-26	3.30	3.30	3.25	3.25	8,372,206
2020-11-25	3.35	3.35	3.30	3.30	4,288,210
2020-11-24	3.30	3.33	3.30	3.30	3,723,053
2020-11-23	3.30	3.30	3.30	3.30	2,683,923
2020-11-20	3.30	3.30	3.30	3.30	4,271,218
2020-11-19	3.40	3.40	3.20	3.30	12,756,158
2020-11-18	3.40	3.50	3.35	3.35	1,867,419
2020-11-17	3.60	3.60	3.38	3.40	4,272,382
2020-11-16	3.35	3.60	3.50	3.60	7,237,185
2020-11-13	3.40	3.40	3.30	3.35	2,714,931
2020-11-12	3.40	3.40	3.40	3.40	1,269,738
2020-11-11	3.55	3.55	3.45	3.45	1,567,801
2020-11-10	3.40	3.55	3.40	3.55	2,160,765
2020-11-09	3.45	3.68	3.40	3.40	9,921,203
2020-11-06	3.35	3.45	3.13	3.45	21,100,675
2020-11-05	3.35	3.45	3.35	3.35	8,460,597
2020-11-04	3.60	3.50	3.30	3.35	6,190,061
2020-11-03	3.45	3.60	3.45	3.60	2,174,264
2020-11-02	3.68	3.68	3.40	3.45	8,208,627
2020-10-30	3.65	3.84	3.58	3.68	8,843,766
2020-10-29	3.58	3.60	3.30	3.55	14,645,032
2020-10-28	3.90	3.90	3.55	3.68	8,139,368
2020-10-27	3.95	3.95	3.85	3.90	6,757,517
2020-10-26	4.05	4.00	4.00	3.95	2,811,617
2020-10-23	4.10	4.10	4.05	4.05	2,573,083
2020-10-22	4.10	4.15	4.10	4.10	2,533,576
2020-10-21	4.03	4.20	4.00	4.20	8,917,746
2020-10-20	4.00	4.20	4.03	4.03	5,129,518
2020-10-16	3.95	4.00	3.95	4.00	13,875,207
2020-10-15	4.05	4.00	3.90	4.00	5,674,195
2020-10-14	4.10	4.10	4.05	4.05	3,833,207
2020-10-13	4.00	4.10	4.10	4.10	3,865,080
2020-10-12	4.10	4.10	4.00	4.00	3,937,140
2020-10-09	4.05	4.10	4.00	4.00	2,371,852
2020-10-08	4.10	4.05	4.00	4.00	2,982,985
2020-10-07	4.15	4.15	4.10	4.10	1,196,071
2020-10-06	4.15	4.15	4.05	4.10	5,251,442
2020-10-05	4.15	4.15	4.15	4.15	3,589,321
2020-10-02	4.30	4.30	4.10	4.15	2,876,850
2020-10-01	4.05	4.30	4.05	4.30	4,925,370
2020-09-30	4.00	4.05	3.95	4.05	2,870,270
2020-09-29	4.03	4.03	3.98	4.00	3,871,971
2020-09-28	3.98	4.03	3.98	4.03	2,479,849
2020-09-25	4.10	4.00	3.93	3.98	4,211,742
2020-09-24	4.05	4.10	4.05	4.10	3,358,339
2020-09-23	3.95	4.10	3.95	4.10	3,161,118
2020-09-22	4.05	4.05	3.95	3.95	5,138,385
2020-09-21	4.44	4.44	4.11	4.11	18,049,963
2020-09-18	4.10	4.10	4.10	4.10	3,348,295
2020-09-17	4.10	4.10	3.95	4.10	6,011,018
2020-09-16	4.25	4.25	4.00	4.10	4,797,514
2020-09-15	4.30	4.30	4.08	4.25	4,551,292
2020-09-14	4.25	4.39	4.30	4.30	7,922,248
2020-09-11	4.00	4.25	4.00	4.25	8,138,568
2020-09-10	4.00	4.05	3.90	4.05	3,867,935
2020-09-09	4.15	4.15	3.85	4.05	8,530,746
2020-09-08	4.40	4.45	4.10	4.15	6,414,614
2020-09-07	4.15	4.40	4.10	4.30	8,910,899
2020-09-04	4.10	4.20	4.20	4.15	7,541,709
2020-09-03	4.30	4.30	4.10	4.10	5,256,655
2020-09-02	4.30	4.45	4.20	4.30	11,393,211
2020-09-01	3.80	4.18	3.80	4.15	17,832,344
2020-08-28	3.85	3.85	3.85	3.80	3,495,821
2020-08-27	3.90	4.00	3.63	3.83	20,266,570
2020-08-26	3.90	3.95	3.90	3.90	5,765,073
2020-08-25	3.85	3.95	3.85	3.90	5,330,011
2020-08-24	3.95	4.00	3.85	3.85	7,453,689
2020-08-21	4.00	4.00	3.90	3.95	2,457,380
2020-08-20	3.90	4.05	3.90	4.00	2,459,296
2020-08-19	4.00	3.95	3.95	3.90	5,520,019
2020-08-18	3.95	4.10	3.90	3.90	5,922,416
2020-08-17	3.75	4.13	3.70	3.95	8,516,338
2020-08-14	3.85	3.80	3.68	3.75	6,968,519
2020-08-13	3.95	3.95	3.85	3.85	6,254,255
2020-08-12	4.10	4.10	3.85	3.95	4,238,613
2020-08-11	4.00	4.15	3.85	4.13	11,136,620
2020-08-10	4.10	4.10	4.00	4.00	6,835,497
2020-08-07	4.20	4.19	4.19	4.10	8,818,336
2020-08-06	4.30	4.30	4.20	4.20	9,504,618
2020-08-05	4.20	4.40	4.20	4.30	10,239,898
2020-08-04	3.95	4.25	4.00	4.20	13,412,046
2020-08-03	3.60	3.97	3.95	3.98	19,096,262
2020-07-31	3.60	3.60	3.55	3.60	7,514,178
2020-07-30	3.70	3.80	3.65	3.80	9,785,805
2020-07-29	3.70	3.90	3.50	3.80	24,012,954
2020-07-28	3.45	3.70	3.70	3.65	9,073,140
2020-07-27	3.30	3.60	3.30	3.45	14,552,346
2020-07-24	3.30	3.40	3.30	3.30	5,102,084
2020-07-23	3.25	3.45	3.25	3.30	11,308,789
2020-07-22	3.25	3.30	3.30	3.25	7,382,410
2020-07-21	3.40	3.40	3.10	3.25	10,186,135
2020-07-20	3.15	3.30	3.25	3.15	17,544,039
2020-07-17	2.95	3.35	2.95	3.15	26,634,537
2020-07-16	2.85	3.00	2.90	2.95	9,716,036
2020-07-15	3.00	2.90	2.65	2.85	24,073,712
2020-07-14	2.15	3.45	2.15	2.95	99,480,650
2020-07-13	2.20	2.40	2.15	2.15	4,600,182
2020-07-10	2.13	2.30	2.13	2.15	17,243,125
2020-07-09	1.93	2.18	1.85	2.13	23,652,716
2020-07-08	1.95	1.95	1.88	1.93	4,891,606
2020-07-07	1.90	1.98	1.90	1.95	7,433,724
2020-07-06	2.00	1.95	1.95	1.90	18,708,460
2020-07-03	2.05	2.05	1.98	2.00	7,703,410
2020-07-02	2.00	2.25	1.95	2.05	17,852,757
2020-07-01	1.98	2.05	1.98	2.00	6,211,932
2020-06-30	1.95	2.18	1.90	1.95	8,876,517
2020-06-29	2.00	2.10	1.93	2.00	5,832,672
2020-06-26	2.00	2.03	1.93	1.98	11,193,908
2020-06-25	2.03	2.00	1.98	2.03	4,523,475
2020-06-24	2.05	2.05	2.00	2.05	6,968,939
2020-06-23	2.13	2.13	2.03	2.05	7,065,938
2020-06-22	2.13	2.18	2.10	2.13	3,932,310
2020-06-19	2.13	2.35	2.13	2.13	8,454,872
2020-06-18	2.10	2.15	2.00	2.15	12,728,517
2020-06-17	2.10	2.10	2.10	2.10	709,273
2020-06-16	2.05	2.15	2.05	2.10	12,415,805
2020-06-15	2.03	2.10	1.95	2.05	2,622,670
2020-06-12	2.08	2.08	1.98	2.03	4,955,171
2020-06-11	2.13	2.15	1.98	2.10	7,915,800
2020-06-10	2.05	2.15	2.03	2.15	5,638,124
2020-06-09	2.10	2.10	2.00	2.05	6,492,326
2020-06-08	2.10	2.25	2.10	2.10	5,421,532
2020-06-05	2.23	2.23	2.05	2.10	9,602,940
2020-06-04	2.05	2.28	1.98	2.23	15,954,714
2020-06-03	1.85	2.18	1.85	2.05	26,121,502
2020-06-02	1.83	1.85	1.83	1.85	5,884,032
2020-06-01	1.90	1.90	1.78	1.83	3,602,287
2020-05-29	1.90	2.00	1.88	1.90	6,332,738
2020-05-28	1.95	1.98	1.90	1.90	8,605,544
2020-05-27	1.88	1.95	1.78	1.88	22,321,358
2020-05-26	1.73	1.88	1.73	1.88	10,377,440
2020-05-22	1.73	1.73	1.73	1.73	2,091,371
2020-05-21	1.75	1.75	1.73	1.73	2,522,387
2020-05-20	1.73	1.80	1.73	1.75	7,590,030
2020-05-19	1.80	1.80	1.73	1.75	9,071,457
2020-05-18	1.80	1.80	1.80	1.80	2,726,276
2020-05-15	1.70	1.85	1.65	1.80	29,450,915
2020-05-14	2.00	2.05	1.88	1.88	4,819,618
2020-05-13	2.10	2.10	1.95	2.00	1,665,942
2020-05-12	2.10	2.15	2.10	2.10	4,408,725
2020-05-11	1.90	2.00	1.85	2.10	12,555,057
2020-05-07	1.80	1.98	1.80	1.90	3,034,070
2020-05-06	1.98	1.71	1.71	1.80	4,281,869
2020-05-05	1.83	2.03	1.80	1.98	3,833,282
2020-05-04	1.85	1.85	1.75	1.85	5,922,395
2020-05-01	1.83	1.85	1.75	1.85	4,353,934
2020-04-30	1.75	1.83	1.60	1.75	6,050,995
2020-04-29	1.85	1.83	1.70	1.75	14,527,017
2020-04-28	1.55	1.88	1.55	1.55	21,888,006
2020-04-27	1.48	1.65	1.48	1.55	14,258,997
2020-04-24	1.38	1.50	1.50	1.48	6,471,559
2020-04-23	1.38	1.40	1.25	1.38	12,439,197
2020-04-22	1.38	1.40	1.38	1.38	1,707,505
2020-04-21	1.45	1.45	1.38	1.38	3,301,865
2020-04-20	1.43	1.55	1.43	1.45	3,138,737
2020-04-17	1.43	1.43	1.43	1.43	2,692,834
2020-04-16	1.38	1.50	1.38	1.43	6,928,051
2020-04-15	1.48	1.48	1.38	1.38	7,686,514
2020-04-14	1.58	1.60	1.58	1.48	4,417,587
2020-04-09	1.55	1.50	1.47	1.48	7,724,455
2020-04-08	1.33	1.50	1.33	1.48	12,499,418
2020-04-07	1.40	1.48	1.35	1.40	15,498,787
2020-04-06	1.30	1.35	1.33	1.28	7,483,113
2020-04-03	1.35	1.35	1.33	1.38	2,173,450
2020-04-03	1.35	1.38	1.28	1.28	10,977,820
2020-04-02	1.38	1.38	1.38	1.38	7,672,995
2020-04-02	1.38	1.40	1.35	1.38	2,350,373
2020-04-01	1.55	1.38	1.38	1.38	13,650,779
2020-04-01	1.55	1.42	1.40	1.55	11,361,645
2020-03-31	1.43	1.60	1.43	1.43	3,721,213
2020-03-30	1.48	1.48	1.43	1.48	1,846,877
2020-03-27	1.55	1.55	1.48	1.55	594,118
2020-03-26	1.55	1.55	1.55	1.55	1,252,584
2020-03-25	1.55	1.65	1.45	1.50	2,407,785
2020-03-24	1.43	1.48	1.35	1.43	4,422,625
2020-03-23	1.75	1.75	1.70	1.78	625,538
2020-03-20	1.70	1.78	1.70	1.70	673,407
2020-03-19	1.80	1.80	1.61	1.80	2,385,700
2020-03-18	1.65	1.65	1.65	1.65	941,400
2020-03-17	1.70	1.70	1.50	1.70	710,103
2020-03-16	1.75	1.75	1.75	1.75	618,898
2020-03-13	1.75	1.75	1.75	1.75	447,026
2020-03-12	1.88	1.88	1.75	2.05	446,809
2020-03-11	2.08	2.08	2.05	2.08	296,360
2020-03-10	1.75	2.20	1.75	1.75	2,203,588
2020-03-09	1.80	1.80	1.65	2.00	3,084,028
2020-03-06	2.00	2.05	2.00	2.00	1,322,057
2020-03-05	2.10	2.15	2.10	2.10	681,723
2020-03-04	2.10	2.10	2.10	2.10	277,004
2020-03-03	2.10	2.10	2.10	2.10	824,746
2020-03-02	2.10	2.10	2.10	2.10	565,911
2020-02-28	2.10	2.10	1.88	2.25	4,756,100
2020-02-27	2.35	2.35	2.25	2.35	1,777,576
2020-02-26	2.45	2.45	2.25	2.45	1,895,662
2020-02-25	2.45	2.50	2.45	2.45	646,055
2020-02-24	2.60	2.60	2.35	2.60	2,663,098
2020-02-21	2.65	2.65	2.60	2.60	1,659,356
2020-02-20	2.45	2.65	2.45	2.65	1,275,708
2020-02-19	2.55	2.60	2.43	2.45	5,558,295
2020-02-18	2.65	2.65	2.55	2.55	1,046,013
2020-02-17	2.65	2.80	2.60	2.65	1,557,631
2020-02-14	2.65	2.65	2.65	2.65	1,292,915
2020-02-13	2.65	2.70	2.65	2.65	1,599,504
2020-02-12	2.70	2.70	2.65	2.65	1,373,912
2020-02-11	2.70	2.70	2.70	2.70	952,111
2020-02-10	2.95	2.95	2.70	2.70	2,333,983
2020-02-07	3.00	3.10	2.85	2.95	2,948,525
2020-02-06	2.70	3.00	2.70	3.00	1,508,160
2020-02-05	2.55	2.70	2.66	2.70	1,185,759
2020-02-04	2.50	2.55	2.50	2.55	2,244,099
2020-02-03	2.50	2.80	2.45	2.50	4,647,063
2020-01-31	2.38	2.50	2.35	2.35	4,191,644
2020-01-30	2.60	2.60	2.35	2.35	4,200,375
2020-01-29	2.65	2.70	2.70	2.60	537,144
2020-01-28	2.68	2.68	2.65	2.65	503,431
2020-01-27	2.70	2.70	2.68	2.68	1,157,774
2020-01-24	2.75	2.75	2.65	2.70	6,360,405
2020-01-23	3.10	3.10	2.75	2.75	2,783,346
2020-01-22	3.10	3.10	3.10	3.10	386,445
2020-01-21	3.15	3.15	3.10	3.10	359,789
2020-01-20	2.95	3.15	2.95	3.15	913,431
2020-01-17	2.95	2.95	2.95	2.95	480,900
2020-01-16	2.95	2.95	2.90	2.95	293,309
2020-01-15	3.00	3.00	2.95	2.95	1,112,735
2020-01-14	3.05	3.05	2.95	3.00	1,076,726
2020-01-13	3.10	3.10	3.05	3.05	1,379,740
2020-01-10	3.08	3.10	3.05	3.10	3,540,525
2020-01-09	3.23	3.23	3.05	3.08	3,421,435
2020-01-08	3.40	3.43	3.08	3.23	4,733,181
2020-01-07	3.23	3.23	3.23	3.23	2,634,517
2020-01-06	3.13	3.23	3.13	3.23	1,660,475
2020-01-03	3.08	3.25	3.08	3.13	2,209,954
2020-01-02	3.15	3.15	3.08	3.08	3,215,109
2019-12-31	3.25	3.10	3.10	3.15	3,499,689
2019-12-30	2.70	3.38	2.70	3.10	9,885,140
2019-12-27	2.50	2.70	2.50	2.70	2,316,103
2019-12-24	2.50	2.50	2.50	2.50	223,963
2019-12-23	2.45	2.50	2.45	2.50	92,456
2019-12-20	2.45	2.45	2.45	2.45	197,502
2019-12-19	2.40	2.45	2.40	2.45	611,696
2019-12-18	2.40	2.40	2.30	2.40	1,571,573
2019-12-17	2.50	2.50	2.35	2.40	1,079,290
2019-12-16	2.65	2.65	2.50	2.50	901,171
2019-12-13	2.60	2.65	2.60	2.65	770,455
2019-12-12	2.75	2.75	2.60	2.60	694,318
2019-12-11	2.85	2.85	2.70	2.75	2,447,658
2019-12-10	2.80	2.80	2.75	2.75	621,782
2019-12-09	2.88	2.88	2.80	2.80	556,490
2019-12-06	3.00	3.00	2.88	3.00	575,205
2019-12-05	2.90	3.10	2.90	2.90	4,807,883
2019-12-04	2.50	3.10	2.40	2.90	15,173,732
2019-12-03	2.50	2.50	2.50	2.50	1,227,538
2019-12-02	2.55	2.55	2.50	2.50	5,986,637
2019-11-29	2.55	2.55	2.50	2.55	857,392
2019-11-28	2.50	2.55	2.50	2.55	413,421
2019-11-27	2.55	2.55	2.50	2.50	388,491
2019-11-26	2.55	2.60	2.55	2.55	3,160,334
2019-11-25	2.55	2.55	2.55	2.55	674,990
2019-11-22	2.60	2.60	2.55	2.55	206,488
2019-11-21	2.60	2.65	2.60	2.60	1,142,607
2019-11-20	2.65	2.65	2.60	2.60	1,124,981
2019-11-19	2.70	2.70	2.65	2.65	3,237,035
2019-11-18	2.60	2.60	2.50	2.50	814,746
2019-11-15	2.55	2.60	2.45	2.60	2,132,521
2019-11-14	2.68	2.68	2.50	2.55	2,199,655
2019-11-13	3.00	3.05	2.65	2.68	7,305,718
2019-11-12	2.85	3.00	2.85	2.88	1,471,517
2019-11-11	2.93	2.93	2.85	2.85	1,095,520
2019-11-08	2.93	2.93	2.93	2.93	965,214
2019-11-07	2.90	2.93	2.90	2.93	1,212,441
2019-11-06	2.95	2.95	2.85	2.90	874,517
2019-11-05	3.20	3.20	2.85	2.95	3,352,315
2019-11-04	3.10	3.10	2.95	2.95	1,597,862
2019-11-01	3.23	3.23	3.10	3.10	1,242,819
2019-10-31	2.90	3.28	2.90	3.23	6,751,832
2019-10-30	2.68	3.00	2.65	2.90	5,825,905
2019-10-29	2.75	2.75	2.59	2.75	3,456,772
2019-10-28	2.85	2.85	2.75	2.75	639,511
2019-10-25	2.95	2.95	2.85	2.85	777,189
2019-10-24	2.78	2.95	2.78	2.95	1,466,162
2019-10-23	2.83	2.83	2.78	2.78	679,357
2019-10-22	2.85	2.85	2.83	2.83	736,247
2019-10-21	2.85	2.85	2.85	2.85	794,989
2019-10-18	2.90	2.90	2.85	2.85	636,692
2019-10-17	3.00	3.00	2.90	2.90	1,240,933
2019-10-16	2.95	3.00	2.95	3.00	661,309
2019-10-15	3.15	3.15	2.95	2.95	689,917
2019-10-14	2.93	3.20	2.93	3.20	2,522,949
2019-10-11	3.03	3.03	2.90	2.93	1,187,530
2019-10-10	2.65	3.10	2.65	3.03	2,523,278
2019-10-09	2.73	2.73	2.65	2.65	2,014,786
2019-10-08	2.75	2.75	2.73	2.73	715,096
2019-10-07	2.80	2.80	2.75	2.75	977,119
2019-10-04	2.80	2.80	2.80	2.80	726,284
2019-10-03	2.78	2.83	2.78	2.80	1,567,640
2019-10-02	2.75	2.80	2.65	2.80	2,225,702
2019-10-01	2.85	2.80	2.80	2.78	2,490,258
2019-09-30	2.88	2.90	2.85	2.85	2,102,014
2019-09-27	2.90	2.90	2.85	2.88	948,066
2019-09-26	2.95	2.95	2.90	2.90	3,423,184
2019-09-25	3.00	3.05	2.90	2.95	2,006,854
2019-09-24	3.13	3.13	2.88	3.00	4,473,632
2019-09-23	3.20	3.20	3.13	3.13	2,059,302
2019-09-20	3.23	3.23	3.20	3.20	1,025,863
2019-09-19	3.23	3.23	3.23	3.23	622,155
2019-09-18	3.23	3.23	3.23	3.23	159,316
2019-09-17	3.33	3.33	3.23	3.23	1,408,477
2019-09-16	3.18	3.18	3.18	3.18	693,593
2019-09-13	3.15	3.23	3.15	3.18	977,846
2019-09-12	3.35	3.35	3.15	3.15	3,092,897
2019-09-11	3.20	3.20	3.20	3.20	1,494,162
2019-09-10	3.35	3.35	3.20	3.20	1,369,349
2019-09-09	3.35	3.35	3.20	3.35	391,748
2019-09-06	3.50	3.50	3.35	3.35	568,505
2019-09-05	3.30	3.50	3.28	3.50	937,218
2019-09-04	3.25	3.30	3.23	3.30	1,970,496
2019-09-03	3.30	3.30	3.20	3.25	1,381,768
2019-09-02	3.33	3.35	3.25	3.30	2,860,298
2019-08-30	3.28	3.33	3.28	3.28	2,508,983
2019-08-29	3.30	3.30	3.25	3.30	1,309,641
2019-08-28	3.45	3.30	3.30	3.30	3,787,062
2019-08-27	3.48	3.45	3.45	3.45	2,483,602
2019-08-23	3.50	3.50	3.40	3.45	1,725,480
2019-08-22	3.70	3.70	3.43	3.45	4,708,317
2019-08-21	3.73	3.73	3.53	3.70	6,459,441
2019-08-20	4.40	4.80	3.70	3.73	12,981,234
2019-08-19	4.15	4.35	4.25	4.33	3,909,473
2019-08-16	4.20	4.20	4.15	4.15	806,319
2019-08-15	4.25	4.25	4.15	4.20	990,221
2019-08-14	3.95	4.40	3.80	4.30	2,976,519
2019-08-13	4.15	4.15	3.95	3.95	1,086,852
2019-08-12	4.30	4.30	4.15	4.15	1,375,645
2019-08-09	3.85	4.30	3.85	4.30	5,505,766
2019-08-08	3.95	3.95	3.80	3.85	2,885,705
2019-08-07	4.05	4.05	3.95	3.95	2,551,991
2019-08-06	4.30	4.30	3.90	4.05	12,497,232
2019-08-05	4.45	4.45	4.25	4.30	2,175,981
2019-08-02	4.50	4.63	4.35	4.50	2,244,187
2019-08-01	4.20	4.63	4.20	4.50	3,628,758
2019-07-31	4.40	4.40	4.05	4.20	5,481,908
2019-07-30	4.33	4.45	4.28	4.45	2,318,843
2019-07-29	4.30	4.33	3.95	4.33	8,517,929
2019-07-26	4.58	4.58	4.25	4.30	6,146,794
2019-07-25	4.75	4.75	4.35	4.58	4,138,724
2019-07-24	4.95	5.00	4.60	4.78	10,325,693
2019-07-23	4.68	4.93	4.68	4.88	4,548,596
2019-07-22	4.75	4.85	4.75	4.78	8,863,080
2019-07-19	4.78	4.83	4.58	4.68	4,380,770
2019-07-18	4.53	4.73	4.63	4.70	6,583,876
2019-07-17	4.85	4.70	4.53	4.53	10,403,784
2019-07-16	4.70	4.64	4.64	4.65	7,674,373
2019-07-15	4.60	4.68	4.55	4.65	10,002,327
2019-07-12	4.38	4.50	4.50	4.55	8,267,683
2019-07-11	4.38	4.38	4.18	4.28	4,995,323
2019-07-10	4.40	4.45	4.23	4.23	3,719,096
2019-07-09	4.45	4.45	4.28	4.30	9,806,082
2019-07-08	4.15	4.45	4.08	4.33	17,805,697
2019-07-05	3.85	3.93	3.93	4.00	14,788,141
2019-07-04	3.70	3.88	3.53	3.73	15,616,255
2019-07-03	3.43	3.45	3.30	3.40	5,053,373
2019-07-02	3.43	3.65	3.28	3.45	14,893,640
2019-07-01	2.70	3.10	2.65	3.00	16,159,810
2019-06-28	2.55	2.70	2.55	2.70	5,111,539
2019-06-27	2.55	2.65	2.40	2.55	5,890,048
2019-06-26	2.23	2.35	2.23	2.35	4,650,025
2019-06-25	2.35	2.35	2.23	2.23	2,752,457
2019-06-24	2.35	2.35	2.35	2.35	949,882
2019-06-21	2.35	2.35	2.35	2.35	24,619
2019-06-20	2.40	2.40	2.35	2.35	1,771,582
2019-06-19	2.33	2.45	2.33	2.40	10,084,322
2019-06-18	2.30	2.30	2.30	2.30	2,116,051
2019-06-17	2.30	2.30	2.30	2.30	764,156
2019-06-14	2.30	2.30	2.25	2.30	507,870
2019-06-13	2.28	2.43	2.28	2.30	9,200,645
2019-06-12	2.45	2.45	2.28	2.28	3,509,519
2019-06-11	2.35	2.35	2.35	2.35	1,232,472
2019-06-10	2.35	2.35	2.35	2.35	1,701,866
2019-06-07	2.45	2.45	2.35	2.35	1,169,665
2019-06-06	2.50	2.50	2.45	2.45	2,812,384
2019-06-05	2.73	2.78	2.50	2.50	5,170,255
2019-06-04	2.45	2.65	2.45	2.50	1,951,072
2019-06-03	2.30	2.45	2.30	2.45	2,137,666
2019-05-31	2.30	2.30	2.30	2.28	1,777,173
2019-05-30	2.35	2.35	2.05	2.28	7,833,855
2019-05-29	2.15	2.35	2.13	2.35	2,642,357
2019-05-28	2.33	2.33	2.23	2.23	2,323,733
2019-05-24	2.30	2.33	2.10	2.33	5,105,832
2019-05-23	2.35	2.35	2.30	2.30	1,042,367
2019-05-22	2.35	2.40	2.35	2.35	1,121,861
2019-05-21	2.35	2.40	2.35	2.35	1,501,390
2019-05-20	2.40	2.40	2.35	2.35	1,162,003

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205