Asiamet Res Share History

Asiamet Res Share Price history. The following table shows end-of-day data ARS historical share prices for Asiamet Res, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.83	0.88	0.83	0.83	2,713,343
2024-04-25	0.83	0.83	0.80	0.83	3,587,780
2024-04-24	0.78	0.85	0.78	0.85	5,878,414
2024-04-23	0.73	0.78	0.70	0.78	3,033,847
2024-04-22	0.70	0.75	0.70	0.73	1,184,058
2024-04-19	0.70	0.75	0.70	0.75	5,079,004
2024-04-18	0.68	0.70	0.68	0.70	1,998,423
2024-04-17	0.66	0.68	0.66	0.68	5,250,032
2024-04-16	0.68	0.68	0.65	0.68	556,911
2024-04-15	0.70	0.73	0.68	0.70	2,954,969
2024-04-12	0.63	0.73	0.60	0.65	7,824,042
2024-04-11	0.63	0.63	0.63	0.63	604,520
2024-04-10	0.63	0.63	0.63	0.63	1,321,957
2024-04-09	0.63	0.63	0.63	0.63	2,605,448
2024-04-08	0.63	0.63	0.60	0.63	1,126,659
2024-04-05	0.60	0.63	0.60	0.63	974,924
2024-04-04	0.58	0.60	0.58	0.60	5,445,398
2024-04-03	0.63	0.63	0.58	0.63	2,496,305
2024-04-02	0.60	0.63	0.58	0.63	5,587,182
2024-04-01	0.60	0.60	0.60	0.60	0
2024-03-29	0.60	0.60	0.60	0.60	0
2024-03-28	0.60	0.60	0.60	0.60	1,654,384
2024-03-27	0.60	0.60	0.60	0.60	342,507
2024-03-26	0.60	0.60	0.60	0.60	2,248,650
2024-03-25	0.60	0.60	0.58	0.60	3,401,763
2024-03-22	0.60	0.60	0.60	0.60	307,507
2024-03-21	0.60	0.60	0.60	0.60	2,096,984
2024-03-20	0.63	0.63	0.63	0.63	486,609
2024-03-19	0.60	0.60	0.60	0.60	428,214
2024-03-18	0.60	0.60	0.60	0.60	6,441,721
2024-03-15	0.60	0.60	0.60	0.60	1,020,343
2024-03-14	0.60	0.60	0.60	0.60	1,025,389
2024-03-13	0.60	0.60	0.60	0.60	1,773,490
2024-03-12	0.63	0.63	0.60	0.60	2,866,720
2024-03-11	0.63	0.65	0.63	0.63	1,600,000
2024-03-08	0.63	0.63	0.60	0.63	1,813,592
2024-03-07	0.63	0.63	0.60	0.63	1,610,481
2024-03-06	0.63	0.63	0.63	0.63	383,880
2024-03-05	0.65	0.65	0.63	0.63	13,476
2024-03-04	0.65	0.65	0.62	0.65	480,033
2024-03-01	0.60	0.65	0.58	0.65	2,701,244
2024-02-29	0.65	0.65	0.60	0.60	2,207,451
2024-02-28	0.63	0.65	0.63	0.65	1,372,387
2024-02-27	0.63	0.63	0.63	0.63	1,350,465
2024-02-26	0.63	0.63	0.63	0.63	1,460,636
2024-02-23	0.60	0.63	0.58	0.63	3,160,247
2024-02-22	0.63	0.63	0.60	0.60	1,772,746
2024-02-21	0.60	0.60	0.60	0.60	692,745
2024-02-20	0.65	0.65	0.65	0.65	7,534,705
2024-02-19	0.65	0.65	0.63	0.65	3,179,605
2024-02-16	0.68	0.65	0.63	0.65	10,099,654
2024-02-15	0.73	0.73	0.68	0.68	25,124,778
2024-02-14	0.73	0.73	0.69	0.73	914,512
2024-02-13	0.73	0.73	0.73	0.73	504,008
2024-02-12	0.73	0.73	0.72	0.73	47,367
2024-02-09	0.73	0.73	0.73	0.73	717,552
2024-02-08	0.73	0.73	0.73	0.73	1,157,282
2024-02-07	0.69	0.73	0.69	0.73	2,050,719
2024-02-06	0.73	0.73	0.73	0.73	624,494
2024-02-05	0.71	0.73	0.71	0.73	697,366
2024-02-02	0.73	0.73	0.73	0.73	102,887
2024-02-01	0.73	0.73	0.73	0.73	229,438
2024-01-31	0.73	0.73	0.73	0.73	1,168,212
2024-01-30	0.73	0.73	0.73	0.73	843,896
2024-01-29	0.73	0.73	0.73	0.73	755,020
2024-01-26	0.73	0.73	0.73	0.73	1,014,000
2024-01-25	0.73	0.73	0.73	0.73	588,271
2024-01-24	0.75	0.75	0.73	0.73	3,064,393
2024-01-23	0.78	0.75	0.75	0.75	1,603,459
2024-01-22	0.78	0.78	0.75	0.75	1,723,949
2024-01-19	0.78	0.78	0.78	0.78	1,849,934
2024-01-18	0.78	0.78	0.78	0.78	1,296,173
2024-01-17	0.78	0.78	0.78	0.78	620,348
2024-01-16	0.78	0.78	0.78	0.78	833,510
2024-01-15	0.78	0.78	0.77	0.77	1,554,159
2024-01-12	0.77	0.78	0.77	0.78	1,736,701
2024-01-11	0.80	0.80	0.78	0.78	47,469
2024-01-10	0.80	0.80	0.80	0.80	137,856
2024-01-09	0.80	0.80	0.80	0.80	582,583
2024-01-08	0.80	0.80	0.80	0.80	1,206,418
2024-01-05	0.80	0.80	0.80	0.80	284,792
2024-01-04	0.80	0.80	0.80	0.80	1,429,860
2024-01-03	0.80	0.83	0.75	0.80	415,619
2024-01-02	0.78	0.80	0.78	0.80	587,596
2024-01-01	0.78	0.78	0.78	0.78	0
2023-12-29	0.80	0.80	0.78	0.78	372,675
2023-12-28	0.75	0.83	0.75	0.80	1,581,508
2023-12-27	0.80	0.80	0.80	0.80	1,314,372
2023-12-26	0.80	0.80	0.80	0.80	0
2023-12-25	0.80	0.80	0.80	0.80	0
2023-12-22	0.80	0.80	0.80	0.80	1,060,372
2023-12-21	0.80	0.80	0.80	0.80	2,564,767
2023-12-20	0.80	0.83	0.75	0.80	7,234,751
2023-12-19	0.80	0.80	0.80	0.80	3,898,777
2023-12-18	0.80	0.80	0.78	0.80	2,422,530
2023-12-15	0.78	0.80	0.78	0.80	3,305,831
2023-12-14	0.78	0.74	0.74	0.74	11,504,190
2023-12-13	0.83	0.83	0.75	0.78	7,932,752
2023-12-12	0.85	0.83	0.80	0.83	3,969,515
2023-12-11	0.88	0.88	0.80	0.85	106,763
2023-12-08	0.88	0.88	0.88	0.88	112,704
2023-12-07	0.85	0.88	0.85	0.88	688,406
2023-12-06	0.83	0.85	0.83	0.85	3,052,849
2023-12-05	0.88	0.88	0.83	0.83	5,549,694
2023-12-04	0.88	0.88	0.88	0.88	991,029
2023-12-01	0.88	0.88	0.88	0.88	581,175
2023-11-30	0.88	0.88	0.88	0.88	646,861
2023-11-29	0.88	0.88	0.88	0.88	839,705
2023-11-28	0.90	0.90	0.88	0.88	1,184,808
2023-11-27	0.90	0.90	0.90	0.90	827,007
2023-11-24	0.90	0.85	0.85	0.85	144,658
2023-11-23	0.90	0.90	0.88	0.90	999,356
2023-11-22	0.90	0.90	0.90	0.90	738,582
2023-11-21	0.90	0.90	0.90	0.90	97,305
2023-11-20	0.90	0.90	0.88	0.90	2,563,152
2023-11-17	0.90	0.90	0.90	0.90	225,192
2023-11-16	0.90	0.90	0.90	0.90	1,926,346
2023-11-15	0.93	0.93	0.88	0.90	3,392,161
2023-11-14	0.95	0.95	0.93	0.93	1,035,571
2023-11-13	0.95	0.95	0.95	0.95	1,515,307
2023-11-10	0.95	0.95	0.95	0.95	522,313
2023-11-09	0.95	0.95	0.95	0.95	74,092
2023-11-08	0.95	0.95	0.95	0.95	1,014,240
2023-11-07	0.98	0.98	0.95	0.95	2,163,365
2023-11-06	0.98	0.98	0.98	0.98	883,927
2023-11-03	0.95	0.98	0.95	0.98	1,438,565
2023-11-02	0.95	0.98	0.95	0.95	2,137,590
2023-11-01	0.93	0.95	0.93	0.95	448,693
2023-10-31	0.90	1.00	0.90	0.93	1,378,870
2023-10-30	0.93	0.97	0.88	0.93	5,976,644
2023-10-27	0.93	0.93	0.93	0.93	158,906
2023-10-26	0.95	0.95	0.93	0.93	1,697,045
2023-10-25	1.00	1.00	0.95	0.95	2,904,758
2023-10-24	0.93	1.03	0.93	1.00	3,928,481
2023-10-23	0.90	0.93	0.88	0.93	8,697,093
2023-10-20	0.90	0.90	0.88	0.90	1,772,535
2023-10-19	0.95	0.97	0.90	0.97	1,954,312
2023-10-18	0.95	0.95	0.95	0.95	360,423
2023-10-17	0.95	0.95	0.90	0.95	4,054,513
2023-10-16	0.95	0.95	0.95	0.95	1,634,830
2023-10-13	0.93	0.95	0.93	0.95	1,512,068
2023-10-12	0.93	0.93	0.93	0.93	289,195
2023-10-11	0.93	0.93	0.93	0.93	1,273,317
2023-10-10	0.98	0.98	0.93	0.93	2,635,727
2023-10-09	0.98	0.98	0.98	0.98	1,261,797
2023-10-06	0.98	1.00	0.98	0.98	1,285,223
2023-10-05	0.88	0.93	0.88	0.93	2,907,883
2023-10-04	0.98	0.98	0.93	0.93	9,200,485
2023-10-03	0.98	0.98	0.98	0.98	4,345,172
2023-10-02	1.08	1.08	0.98	0.98	8,336,636
2023-09-29	1.08	1.08	1.08	1.08	305,691
2023-09-28	0.97	1.08	0.97	1.08	814,881
2023-09-27	1.13	1.13	1.08	1.08	1,088,990
2023-09-26	1.13	1.13	1.10	1.13	2,598,588
2023-09-25	1.02	1.13	1.02	1.13	1,311,247
2023-09-22	1.08	1.13	1.08	1.13	2,140,646
2023-09-21	1.13	1.13	1.10	1.10	911,007
2023-09-20	1.13	1.13	1.13	1.13	103,527
2023-09-19	1.13	1.13	1.13	1.13	1,139,882
2023-09-18	1.13	1.13	1.13	1.13	448,399
2023-09-15	1.13	1.10	1.10	1.10	508,735
2023-09-14	1.11	1.15	1.11	1.13	2,392,966
2023-09-13	1.10	1.18	1.10	1.18	755,530
2023-09-12	1.18	1.18	1.18	1.18	398,088
2023-09-11	1.15	1.18	1.15	1.18	857,505
2023-09-08	1.18	1.15	1.15	1.15	2,602,790
2023-09-07	1.18	1.20	1.15	1.18	2,673,833
2023-09-06	1.23	1.23	1.18	1.18	1,053,949
2023-09-05	1.23	1.23	1.23	1.23	315,993
2023-09-04	1.23	1.23	1.23	1.23	130,653
2023-09-01	1.23	1.23	1.23	1.23	614,626
2023-08-31	1.23	1.23	1.23	1.23	514,792
2023-08-30	1.23	1.25	1.23	1.23	761,617
2023-08-29	1.23	1.23	1.20	1.20	1,158,119
2023-08-28	1.23	1.23	1.23	1.23	0
2023-08-25	1.20	1.23	1.20	1.23	1,720,241
2023-08-24	1.25	1.25	1.20	1.20	1,985,121
2023-08-23	1.30	1.30	1.25	1.25	329,492
2023-08-22	1.35	1.35	1.28	1.30	2,046,995
2023-08-21	1.35	1.35	1.35	1.35	627,302
2023-08-18	1.40	1.40	1.35	1.35	2,530,650
2023-08-17	1.40	1.40	1.38	1.40	1,543,491
2023-08-16	1.45	1.46	1.42	1.42	3,683,936
2023-08-15	1.50	1.50	1.45	1.45	2,692,541
2023-08-14	1.45	1.60	1.45	1.45	7,134,342
2023-08-11	1.25	1.58	1.25	1.53	9,689,038
2023-08-10	1.25	1.25	1.25	1.25	3,825,155
2023-08-09	1.25	1.25	1.25	1.25	1,449,338
2023-08-08	1.25	1.28	1.25	1.25	2,761,500
2023-08-07	1.25	1.25	1.19	1.19	2,005,071
2023-08-04	1.25	1.25	1.25	1.25	188,797
2023-08-03	1.20	1.25	1.20	1.25	4,025,632
2023-08-02	1.18	1.20	1.18	1.20	2,674,887
2023-08-01	1.20	1.20	1.18	1.18	2,666,997
2023-07-31	1.20	1.20	1.20	1.20	539,892
2023-07-28	1.20	1.20	1.20	1.20	982,068
2023-07-27	1.20	1.20	1.20	1.20	1,992,754
2023-07-26	1.20	1.20	1.20	1.20	135,815
2023-07-25	1.20	1.20	1.20	1.20	280,033
2023-07-24	1.18	1.20	1.18	1.20	2,152,311
2023-07-21	1.15	1.18	1.13	1.18	7,420,125
2023-07-20	1.18	1.18	1.15	1.15	1,996,347
2023-07-19	1.20	1.30	1.18	1.18	1,542,616
2023-07-18	1.18	1.20	1.15	1.20	3,842,579
2023-07-17	1.25	1.25	1.25	1.25	804,813
2023-07-14	1.25	1.25	1.25	1.25	1,310,792
2023-07-13	1.25	1.25	1.25	1.25	772,348
2023-07-12	1.23	1.25	1.23	1.25	110,665
2023-07-11	1.26	1.30	1.23	1.23	2,294,964
2023-07-10	1.30	1.30	1.30	1.30	1,019,250
2023-07-07	1.30	1.30	1.30	1.30	2,516,817
2023-07-06	1.25	1.30	1.23	1.30	5,204,860
2023-07-05	1.23	1.25	1.20	1.20	922,482
2023-07-04	1.30	1.30	1.23	1.23	3,225,683
2023-07-03	1.15	1.23	1.15	1.18	1,392,482
2023-06-30	1.15	1.15	1.15	1.15	1,308,389
2023-06-29	1.15	1.15	1.15	1.15	3,141,355
2023-06-28	1.15	1.15	1.15	1.15	666,789
2023-06-27	1.20	1.23	1.15	1.15	5,828,444
2023-06-26	1.08	1.13	1.08	1.13	2,844,958
2023-06-23	1.10	1.13	1.10	1.13	7,172,057
2023-06-22	1.10	1.13	1.10	1.10	5,430,168
2023-06-21	1.13	1.10	1.10	1.10	3,229,824
2023-06-20	1.13	1.13	1.13	1.13	520,000
2023-06-19	1.13	1.13	1.13	1.13	256,260
2023-06-16	1.13	1.13	1.13	1.13	2,793,561
2023-06-15	1.10	1.13	1.10	1.13	1,440,589
2023-06-14	1.08	1.10	1.08	1.10	6,365,067
2023-06-13	1.08	1.13	1.08	1.08	5,617,989
2023-06-12	1.10	1.10	1.08	1.08	3,704,698
2023-06-09	1.15	1.16	1.15	1.15	2,061,244
2023-06-08	1.13	1.15	1.13	1.15	2,481,139
2023-06-07	1.13	1.13	1.13	1.13	1,638,858
2023-06-06	1.05	1.13	1.05	1.13	3,868,010
2023-06-05	1.03	1.08	1.03	1.05	5,002,231
2023-06-02	1.03	1.03	0.98	1.03	7,968,264
2023-06-01	1.03	1.03	1.03	1.03	830,751
2023-05-31	1.03	1.03	1.03	1.03	1,696,214
2023-05-30	1.05	1.05	1.03	1.03	834,839
2023-05-29	1.03	1.03	1.03	1.03	0
2023-05-26	1.03	1.03	1.03	1.03	598,144
2023-05-25	1.00	1.00	1.00	1.00	12,516,006
2023-05-24	1.00	1.00	1.00	1.00	3,835,881
2023-05-23	1.05	1.05	1.05	1.05	344,545
2023-05-22	1.05	1.05	1.05	1.05	1,306,486
2023-05-19	0.98	1.05	0.98	1.05	3,289,430
2023-05-18	1.00	1.00	0.98	0.98	1,091,942
2023-05-17	1.00	1.00	0.98	1.00	4,289,686
2023-05-16	1.03	1.03	0.98	1.00	3,095,961
2023-05-15	0.98	1.03	0.98	1.03	7,679,664
2023-05-12	1.03	1.03	0.98	0.98	5,681,578
2023-05-11	1.05	1.05	0.98	1.03	8,694,574
2023-05-10	1.18	1.25	1.03	1.03	12,387,456
2023-05-09	1.18	1.18	1.10	1.18	6,776,137
2023-05-08	1.18	1.18	1.18	1.18	0
2023-05-05	1.18	1.18	1.15	1.18	3,023,845
2023-05-04	1.20	1.20	1.18	1.18	2,614,226
2023-05-03	1.18	1.20	1.18	1.20	2,533,892
2023-05-02	1.23	1.23	1.18	1.18	3,751,138
2023-05-01	1.23	1.23	1.23	1.23	0
2023-04-28	1.30	1.29	1.23	1.23	3,491,554
2023-04-27	1.25	1.33	1.25	1.33	1,915,819
2023-04-26	1.23	1.26	1.23	1.25	1,037,685
2023-04-25	1.35	1.35	1.23	1.23	2,887,541
2023-04-24	1.35	1.35	1.35	1.35	1,367,844
2023-04-21	1.20	1.38	1.20	1.35	6,470,926
2023-04-20	1.13	1.28	1.13	1.25	14,481,979
2023-04-19	1.15	1.15	1.13	1.13	472,573
2023-04-18	1.18	1.18	1.15	1.15	1,882,445
2023-04-17	1.08	1.23	1.08	1.18	3,839,446
2023-04-14	1.13	1.13	1.08	1.08	3,421,484
2023-04-13	1.05	1.15	1.05	1.13	3,906,607
2023-04-12	1.05	1.05	1.03	1.05	4,470,097
2023-04-11	1.08	1.08	1.05	1.05	4,435,433
2023-04-10	1.08	1.08	1.08	1.08	0
2023-04-07	1.08	1.08	1.08	1.08	0
2023-04-06	1.03	1.08	1.03	1.08	3,798,160
2023-04-05	1.08	1.08	1.03	1.03	4,672,777
2023-04-04	1.05	1.08	1.00	1.08	3,021,915
2023-04-03	1.10	1.10	1.05	1.05	1,831,645
2023-03-31	1.03	1.10	1.03	1.10	1,944,715
2023-03-30	1.03	1.03	1.03	1.03	2,611,720
2023-03-29	1.05	1.05	1.03	1.03	8,925,020
2023-03-28	1.08	1.08	1.05	1.05	1,436,865
2023-03-27	1.08	1.08	1.08	1.08	862,257
2023-03-24	1.13	1.13	1.08	1.08	4,239,758
2023-03-23	1.13	1.13	1.13	1.13	1,096,308
2023-03-22	1.20	1.20	1.13	1.13	3,323,592
2023-03-21	1.18	1.23	1.18	1.23	1,457,998
2023-03-20	1.25	1.25	1.13	1.18	8,095,329
2023-03-17	1.20	1.30	1.20	1.28	2,472,262
2023-03-16	1.20	1.20	1.20	1.20	174,352
2023-03-15	1.23	1.30	1.20	1.20	1,512,101
2023-03-14	1.25	1.25	1.18	1.23	1,197,632
2023-03-13	1.25	1.25	1.21	1.25	1,249,043
2023-03-10	1.30	1.30	1.20	1.25	2,113,797
2023-03-09	1.30	1.30	1.30	1.30	1,176,033
2023-03-08	1.30	1.30	1.30	1.30	752,122
2023-03-07	1.30	1.30	1.30	1.30	94,048
2023-03-06	1.30	1.30	1.30	1.30	531,186
2023-03-03	1.27	1.30	1.25	1.30	786,042
2023-03-02	1.30	1.28	1.28	1.28	1,609,665
2023-03-01	1.32	1.35	1.30	1.30	1,784,070
2023-02-28	1.40	1.40	1.35	1.35	1,430,901
2023-02-27	1.40	1.40	1.40	1.40	299,358
2023-02-24	1.43	1.43	1.40	1.40	1,178,533
2023-02-23	1.43	1.43	1.43	1.43	937,501
2023-02-22	1.43	1.43	1.43	1.43	528,511
2023-02-21	1.40	1.43	1.40	1.43	91,482
2023-02-20	1.45	1.45	1.43	1.43	963,145
2023-02-17	1.43	1.45	1.43	1.45	833,202
2023-02-16	1.40	1.43	1.40	1.43	915,381
2023-02-15	1.45	1.40	1.40	1.40	1,259,918
2023-02-14	1.38	1.45	1.38	1.45	1,987,491
2023-02-13	1.40	1.40	1.35	1.38	1,497,129
2023-02-10	1.50	1.50	1.35	1.35	3,708,423
2023-02-09	1.40	1.45	1.40	1.45	1,240,000
2023-02-08	1.45	1.45	1.45	1.45	1,773,665
2023-02-07	1.43	1.50	1.40	1.45	2,520,290
2023-02-06	1.35	1.45	1.35	1.43	3,027,986
2023-02-03	1.33	1.35	1.25	1.35	7,167,348
2023-02-02	1.35	1.40	1.25	1.33	10,368,781
2023-02-01	1.40	1.35	1.33	1.35	2,793,350
2023-01-31	1.43	1.43	1.40	1.40	1,246,545
2023-01-30	1.48	1.40	1.40	1.40	4,980,786
2023-01-27	1.50	1.45	1.45	1.45	1,177,381
2023-01-26	1.50	1.50	1.45	1.50	809,719
2023-01-25	1.53	1.50	1.50	1.50	2,472,903
2023-01-24	1.60	1.60	1.50	1.53	3,539,450
2023-01-23	1.58	1.63	1.58	1.63	4,895,197
2023-01-20	1.53	1.58	1.53	1.58	3,582,434
2023-01-19	1.53	1.53	1.53	1.53	2,519,094
2023-01-18	1.53	1.53	1.53	1.53	3,223,665
2023-01-17	1.53	1.53	1.48	1.53	1,755,875
2023-01-16	1.53	1.65	1.53	1.53	19,523,325
2023-01-13	1.38	1.54	1.50	1.53	10,223,050
2023-01-12	1.20	1.38	1.20	1.38	7,506,605
2023-01-11	1.23	1.23	1.18	1.20	2,583,585
2023-01-10	1.20	1.23	1.20	1.23	743,460
2023-01-09	1.18	1.20	1.18	1.20	1,804,020
2023-01-06	1.23	1.25	1.15	1.18	6,951,956
2023-01-05	1.13	1.15	1.13	1.15	900,657
2023-01-04	1.13	1.13	1.13	1.13	158,862
2023-01-03	1.13	1.13	1.10	1.13	3,833,059
2023-01-02	1.13	1.13	1.13	1.13	0
2022-12-30	1.05	1.13	1.05	1.13	1,987,047
2022-12-29	1.13	1.13	1.13	1.13	701,828
2022-12-28	1.15	1.15	1.13	1.13	1,588,797
2022-12-27	1.15	1.15	1.15	1.15	0
2022-12-26	1.15	1.15	1.15	1.15	0
2022-12-23	1.15	1.15	1.15	1.15	1,304,048
2022-12-22	1.13	1.18	1.08	1.18	3,718,817
2022-12-21	1.13	1.13	1.13	1.13	332,361
2022-12-20	1.13	1.13	1.10	1.13	1,162,916
2022-12-19	1.15	1.15	1.13	1.13	758,548
2022-12-16	1.15	1.15	1.13	1.15	3,753,750
2022-12-15	1.15	1.15	1.15	1.15	472,384
2022-12-14	1.23	1.23	1.15	1.15	3,646,647
2022-12-13	1.23	1.23	1.23	1.23	120,967
2022-12-12	1.25	1.25	1.23	1.23	1,310,818
2022-12-09	1.23	1.29	1.15	1.29	3,066,308
2022-12-08	1.20	1.20	1.20	1.20	1,706,384
2022-12-07	1.20	1.20	1.20	1.20	1,203,207
2022-12-06	1.18	1.20	1.18	1.20	1,501,233
2022-12-05	1.25	1.25	1.18	1.22	2,698,891
2022-12-02	1.29	1.29	1.15	1.25	6,005,113
2022-12-01	1.25	1.25	1.25	1.25	448,100
2022-11-30	1.20	1.38	1.20	1.25	4,791,079
2022-11-29	1.20	1.20	1.20	1.20	203,027
2022-11-28	1.23	1.23	1.15	1.20	2,950,977
2022-11-25	1.23	1.23	1.23	1.23	2,158,733
2022-11-24	1.26	1.30	1.22	1.23	1,177,982
2022-11-23	1.20	1.23	1.20	1.23	3,722,456
2022-11-22	1.23	1.25	1.20	1.25	1,649,913
2022-11-21	1.18	1.23	1.18	1.23	2,254,148
2022-11-18	1.25	1.33	1.15	1.18	6,435,401
2022-11-17	1.23	1.23	1.18	1.18	4,545,699
2022-11-16	1.08	1.20	1.08	1.20	8,424,833
2022-11-15	1.05	1.08	1.00	1.08	4,070,114
2022-11-14	1.05	1.04	1.00	1.02	1,545,637
2022-11-11	1.03	1.03	1.00	1.00	2,066,285
2022-11-10	1.03	1.03	1.03	1.03	786,382
2022-11-09	1.03	1.05	1.03	1.03	3,482,886
2022-11-08	1.00	1.08	1.00	1.03	10,077,907
2022-11-07	1.12	1.28	1.01	1.01	25,019,977
2022-11-04	1.00	1.13	0.98	1.13	10,566,834
2022-11-03	0.98	1.05	0.98	1.00	9,896,851
2022-11-02	0.93	1.03	0.93	0.98	21,868,428
2022-11-01	0.93	0.93	0.93	0.93	939,333
2022-10-31	0.93	0.93	0.88	0.93	7,173,320
2022-10-28	0.93	0.93	0.93	0.93	3,363,374
2022-10-27	0.93	0.93	0.93	0.93	2,338,795
2022-10-26	0.95	0.95	0.93	0.93	2,097,274
2022-10-25	0.95	0.95	0.95	0.95	996,341
2022-10-24	0.95	0.95	0.95	0.95	1,263,660
2022-10-21	0.95	0.95	0.95	0.95	3,221,531
2022-10-20	0.95	0.95	0.95	0.95	799,070
2022-10-19	0.93	0.90	0.90	0.93	1,484,172
2022-10-18	0.95	0.95	0.93	0.93	2,122,895
2022-10-17	0.93	0.95	0.93	0.95	1,042,846
2022-10-14	0.98	0.98	0.93	0.93	1,992,143
2022-10-13	0.98	0.98	0.98	0.98	2,260,040
2022-10-12	1.00	1.00	0.98	0.98	3,087,992
2022-10-11	1.03	1.03	1.00	1.00	501,251
2022-10-10	1.03	1.03	1.03	1.03	1,975,589
2022-10-07	1.03	1.03	1.03	1.03	328,494
2022-10-06	1.05	1.05	1.05	1.05	4,481,047
2022-10-05	1.05	1.05	1.05	1.05	1,604,482
2022-10-04	1.03	1.03	0.98	1.03	5,141,596
2022-10-03	1.03	1.03	1.03	1.03	1,143,762
2022-09-30	1.05	1.05	1.03	1.03	4,295,695
2022-09-29	1.08	1.08	1.05	1.05	691,308
2022-09-28	1.08	1.05	1.05	1.05	242,536
2022-09-27	1.08	1.08	1.08	1.08	30,054
2022-09-26	1.08	1.08	1.08	1.08	332,736
2022-09-23	1.08	1.08	1.05	1.08	663,413
2022-09-22	1.08	1.08	1.08	1.08	502,776
2022-09-21	1.10	1.10	1.08	1.08	1,467,637
2022-09-20	1.08	1.10	1.08	1.10	625,386
2022-09-19	1.08	1.08	1.08	1.08	0
2022-09-16	1.05	1.08	1.05	1.08	1,591,777
2022-09-15	1.03	1.05	1.03	1.05	787,353
2022-09-14	1.05	1.05	1.03	1.03	1,973,653
2022-09-13	1.11	1.11	1.00	1.05	1,531,440
2022-09-12	1.08	1.08	1.08	1.08	152,943
2022-09-09	1.15	1.15	1.05	1.08	2,227,804
2022-09-08	1.13	1.15	1.13	1.15	821,280
2022-09-07	1.08	1.13	1.08	1.13	2,330,429
2022-09-06	1.08	1.08	1.08	1.08	5,979,606
2022-09-05	1.08	1.08	1.08	1.08	759,500
2022-09-02	1.05	1.08	1.05	1.08	2,299,088
2022-09-01	1.05	1.05	1.05	1.05	4,165,730
2022-08-31	1.15	1.15	1.03	1.03	4,092,100
2022-08-30	1.15	1.15	1.15	1.15	608,692
2022-08-29	1.15	1.15	1.15	1.15	0
2022-08-26	1.15	1.16	1.15	1.15	1,000,924
2022-08-25	1.10	1.15	1.05	1.15	963,493
2022-08-24	1.05	1.10	1.05	1.10	4,637,156
2022-08-23	1.08	1.05	1.03	1.05	1,837,431
2022-08-22	1.13	1.13	1.08	1.08	828,258
2022-08-19	1.13	1.13	1.13	1.13	356,760
2022-08-18	1.13	1.13	1.13	1.13	657,402
2022-08-17	1.13	1.13	1.10	1.13	552,023
2022-08-16	1.15	1.15	1.13	1.13	807,301
2022-08-15	1.18	1.18	1.15	1.15	1,321,393
2022-08-12	1.18	1.18	1.18	1.18	195,681
2022-08-11	1.18	1.18	1.18	1.18	4,135,179
2022-08-10	1.13	1.18	1.13	1.18	4,055,612
2022-08-09	1.13	1.13	1.13	1.13	27,154
2022-08-08	1.13	1.13	1.13	1.13	765,897
2022-08-05	1.10	1.15	1.10	1.13	2,341,377
2022-08-04	1.10	1.10	1.03	1.10	7,641,743
2022-08-03	1.18	1.18	1.15	1.15	1,073,966
2022-08-02	1.21	1.21	1.15	1.15	690,882
2022-08-01	1.20	1.23	1.15	1.18	3,407,733
2022-07-29	1.18	1.18	1.18	1.18	275,282
2022-07-28	1.15	1.18	1.15	1.18	673,687
2022-07-27	1.17	1.20	1.17	1.18	3,430,797
2022-07-26	1.23	1.23	1.20	1.20	3,334,604
2022-07-25	1.25	1.25	1.20	1.23	1,480,880
2022-07-22	1.25	1.25	1.25	1.25	313,255
2022-07-21	1.25	1.21	1.21	1.25	646,180
2022-07-20	1.25	1.23	1.23	1.23	2,591,424
2022-07-19	1.25	1.25	1.25	1.25	191,302
2022-07-18	1.25	1.25	1.21	1.25	984,852
2022-07-15	1.25	1.25	1.25	1.25	1,176,869
2022-07-14	1.23	1.25	1.23	1.25	993,815
2022-07-13	1.23	1.23	1.23	1.23	920,760
2022-07-12	1.23	1.23	1.23	1.23	228,873
2022-07-11	1.28	1.21	1.21	1.21	1,698,916
2022-07-08	1.17	1.28	1.17	1.28	2,022,510
2022-07-07	1.23	1.20	1.17	1.20	813,510
2022-07-06	1.33	1.33	1.15	1.23	6,493,572
2022-07-05	1.30	1.33	1.30	1.33	884,429
2022-07-04	1.30	1.30	1.25	1.30	857,295
2022-07-01	1.38	1.38	1.25	1.30	23,706,006
2022-06-30	1.60	1.53	1.35	1.38	15,477,739
2022-06-29	1.70	1.70	1.53	1.60	12,777,485
2022-06-28	1.60	1.63	1.60	1.63	2,883,685
2022-06-27	1.65	1.60	1.60	1.60	2,300,222
2022-06-24	1.60	1.65	1.60	1.65	5,479,352
2022-06-23	1.68	1.60	1.60	1.60	3,833,536
2022-06-22	1.73	1.73	1.58	1.70	8,756,184
2022-06-21	1.73	1.73	1.70	1.73	1,101,041
2022-06-20	1.80	1.80	1.73	1.73	1,703,561
2022-06-17	1.85	1.90	1.80	1.80	1,003,027
2022-06-16	1.90	1.90	1.73	1.83	11,451,957
2022-06-15	1.98	1.98	1.90	1.90	2,950,836
2022-06-14	1.98	2.03	1.98	1.98	2,986,159
2022-06-13	2.05	2.05	1.98	1.98	2,542,977
2022-06-10	2.05	1.99	1.99	2.05	1,331,576
2022-06-09	2.10	2.10	2.05	2.05	1,227,915
2022-06-08	2.10	2.10	2.06	2.10	2,106,373
2022-06-07	2.10	2.10	2.10	2.05	3,377,722
2022-06-06	2.05	2.08	2.05	2.05	1,465,121
2022-06-03	2.05	2.05	2.05	2.05	0
2022-06-02	2.05	2.05	2.05	2.05	0
2022-06-01	2.05	2.05	2.03	2.05	2,231,185
2022-05-31	2.08	2.10	2.05	2.05	1,646,476
2022-05-30	2.08	2.13	2.02	2.08	5,881,077
2022-05-27	2.03	2.08	2.01	2.08	7,934,171
2022-05-26	2.03	2.03	2.01	2.03	3,858,086
2022-05-25	2.05	2.20	2.03	2.03	13,302,658
2022-05-24	2.03	2.03	2.00	2.03	6,980,203
2022-05-23	2.05	2.05	2.00	2.03	1,546,494
2022-05-20	2.10	2.10	2.00	2.05	4,297,713
2022-05-19	2.08	2.08	2.00	2.08	5,223,756
2022-05-18	2.05	2.10	2.05	2.08	19,903,804
2022-05-17	2.10	2.15	2.03	2.05	9,283,086
2022-05-16	2.03	2.15	2.10	2.10	4,813,078
2022-05-13	2.00	2.08	2.00	2.03	10,306,942
2022-05-12	2.05	2.08	1.95	2.00	17,165,676
2022-05-11	2.18	2.18	2.05	2.05	2,145,271
2022-05-10	2.08	2.18	2.08	2.18	3,494,984
2022-05-09	2.15	2.15	2.05	2.08	4,663,116
2022-05-06	2.15	2.15	2.15	2.15	4,348,494
2022-05-05	2.20	2.20	2.13	2.15	8,107,704
2022-05-04	2.20	2.25	2.20	2.20	10,963,561
2022-05-03	2.20	2.24	2.24	2.24	13,843,541
2022-05-02	2.20	2.20	2.20	2.20	0
2022-04-29	2.18	2.40	2.15	2.20	8,450,092
2022-04-28	2.20	2.20	2.18	2.18	591,374
2022-04-27	2.20	2.20	2.18	2.20	2,281,037
2022-04-26	2.13	2.25	2.15	2.20	9,975,222
2022-04-25	2.15	2.15	2.13	2.13	2,109,942
2022-04-22	2.24	2.24	2.15	2.15	4,840,119
2022-04-21	2.25	2.25	2.18	2.20	3,392,241
2022-04-20	2.23	2.28	2.18	2.23	3,385,103
2022-04-19	2.28	2.23	2.10	2.23	4,383,899
2022-04-18	2.28	2.28	2.28	2.28	0
2022-04-15	2.28	2.28	2.28	2.28	0
2022-04-14	2.35	2.34	2.20	2.28	24,474,375
2022-04-13	2.30	2.40	2.30	2.35	1,929,457
2022-04-12	2.30	2.30	2.20	2.30	449,749
2022-04-11	2.33	2.30	2.30	2.30	2,888,739
2022-04-08	2.15	2.38	2.20	2.22	10,736,178
2022-04-07	2.20	2.20	2.15	2.15	2,014,297
2022-04-06	2.30	2.30	2.20	2.20	4,742,991
2022-04-05	2.15	2.30	2.13	2.30	2,446,085
2022-04-04	2.25	2.25	2.15	2.15	1,674,810
2022-04-01	2.13	2.28	2.13	2.25	6,902,998
2022-03-31	2.13	2.13	2.10	2.13	3,113,026
2022-03-30	2.18	2.20	2.13	2.13	3,275,069
2022-03-29	2.05	2.18	2.05	2.18	4,790,934
2022-03-28	2.10	2.18	2.05	2.05	5,488,597
2022-03-25	2.13	2.23	2.05	2.10	5,892,119
2022-03-24	2.15	2.15	2.05	2.13	14,376,099
2022-03-23	2.18	2.18	2.15	2.15	1,694,090
2022-03-22	2.18	2.20	2.18	2.18	2,294,729
2022-03-21	2.10	2.18	2.10	2.18	2,589,739
2022-03-18	2.08	2.26	2.08	2.10	17,435,679
2022-03-17	2.10	2.10	2.05	2.10	6,297,502
2022-03-16	2.08	2.10	2.08	2.10	1,217,755
2022-03-15	2.13	2.10	2.08	2.10	6,478,258
2022-03-14	2.13	2.15	2.13	2.13	940,532
2022-03-11	2.28	2.28	2.13	2.13	7,792,094
2022-03-10	2.23	2.28	2.23	2.25	1,356,150
2022-03-09	2.13	2.28	2.13	2.23	7,566,484
2022-03-08	2.13	2.15	2.05	2.13	3,748,774
2022-03-07	2.08	2.15	1.98	2.13	11,471,125
2022-03-04	2.16	2.16	2.08	2.16	6,711,594
2022-03-03	2.18	2.10	2.10	2.10	17,796,007
2022-03-02	2.25	2.25	1.95	2.25	31,632,518
2022-03-01	2.30	2.35	2.18	2.25	8,609,120
2022-02-28	2.35	2.38	2.25	2.30	7,475,346
2022-02-25	2.40	2.43	2.33	2.35	1,804,982
2022-02-24	2.35	2.41	2.29	2.35	4,441,676
2022-02-23	2.38	2.34	2.34	2.45	1,939,482
2022-02-22	2.40	2.43	2.25	2.38	10,981,431
2022-02-21	2.35	2.40	2.35	2.40	4,213,490
2022-02-18	2.50	2.50	2.35	2.43	5,348,290
2022-02-17	2.55	2.55	2.45	2.50	2,026,776
2022-02-16	2.68	2.58	2.50	2.55	3,597,981
2022-02-15	2.40	2.68	2.53	2.53	10,170,378
2022-02-14	2.48	2.50	2.38	2.40	4,807,501
2022-02-11	2.40	2.48	2.38	2.48	8,900,891
2022-02-10	2.48	2.58	2.45	2.45	3,237,972
2022-02-09	2.55	2.55	2.48	2.48	1,647,594
2022-02-08	2.70	2.60	2.53	2.59	6,406,683
2022-02-07	2.55	2.59	2.59	2.59	2,559,344
2022-02-04	2.43	2.55	2.45	2.55	4,971,042
2022-02-03	2.50	2.50	2.43	2.43	6,513,855
2022-02-02	2.50	2.50	2.48	2.48	4,853,917
2022-02-01	2.45	2.50	2.50	2.50	889,232
2022-01-31	2.38	2.45	2.38	2.45	918,243
2022-01-28	2.43	2.63	2.46	2.46	12,095,628
2022-01-27	2.53	2.53	2.40	2.43	3,812,501
2022-01-26	2.48	2.63	2.48	2.60	4,469,165
2022-01-25	2.57	2.63	2.45	2.50	5,353,500
2022-01-24	2.83	2.75	2.50	2.50	13,676,214
2022-01-21	2.70	2.93	2.70	2.83	6,103,515
2022-01-20	2.80	2.80	2.73	2.73	3,235,783
2022-01-19	2.80	2.75	2.75	2.75	7,117,631
2022-01-18	2.88	2.90	2.75	2.83	6,731,902
2022-01-17	2.78	2.90	2.83	2.88	34,091,659
2022-01-14	2.48	2.88	2.70	2.78	28,915,007
2022-01-13	2.53	2.53	2.45	2.48	4,881,073
2022-01-12	2.55	2.50	2.50	2.50	1,991,446
2022-01-11	2.50	2.58	2.46	2.55	2,068,628
2022-01-10	2.50	2.50	2.50	2.50	1,923,927
2022-01-07	2.50	2.50	2.43	2.50	14,347,945
2022-01-06	2.63	2.50	2.50	2.50	1,828,277
2022-01-05	2.63	2.63	2.63	2.63	2,913,130
2022-01-04	2.70	2.78	2.63	2.63	12,749,667
2022-01-03	2.70	2.70	2.70	2.70	0
2021-12-31	2.70	2.70	2.68	2.70	826,107
2021-12-30	2.70	2.70	2.70	2.70	3,259,993
2021-12-29	2.48	2.75	2.48	2.70	5,502,336
2021-12-28	2.48	2.48	2.48	2.48	0
2021-12-27	2.48	2.48	2.48	2.48	0
2021-12-24	2.48	2.48	2.48	2.48	3,887,782
2021-12-23	2.55	2.55	2.43	2.48	5,134,189
2021-12-22	2.40	2.63	2.40	2.55	19,575,391
2021-12-21	2.33	2.40	2.33	2.40	974,584
2021-12-20	2.38	2.38	2.33	2.33	2,906,129
2021-12-17	2.40	2.44	2.40	2.38	2,294,971
2021-12-16	2.30	2.43	2.25	2.38	2,031,415
2021-12-15	2.26	2.33	2.26	2.30	12,255,575
2021-12-14	2.35	2.34	2.33	2.33	4,131,519
2021-12-13	2.38	2.38	2.35	2.35	1,025,173
2021-12-10	2.40	2.38	2.30	2.30	1,901,716
2021-12-09	2.43	2.38	2.38	2.40	4,135,473
2021-12-08	2.43	2.45	2.43	2.43	5,737,598
2021-12-07	2.43	2.45	2.40	2.43	2,750,215
2021-12-06	2.60	2.60	2.43	2.43	12,937,823
2021-12-03	2.55	2.63	2.55	2.60	3,783,981
2021-12-02	2.45	2.65	2.45	2.55	4,364,808
2021-12-01	2.55	2.57	2.43	2.57	7,341,246
2021-11-30	2.45	2.60	2.43	2.53	13,396,880
2021-11-29	2.38	2.45	2.38	2.45	6,303,205
2021-11-26	2.35	2.40	2.18	2.38	37,868,009
2021-11-25	2.45	2.45	2.38	2.40	13,486,061
2021-11-24	2.65	2.47	2.43	2.47	15,677,175
2021-11-23	2.58	2.58	2.48	2.48	6,046,049
2021-11-22	2.60	2.60	2.43	2.58	5,993,674
2021-11-19	2.43	2.57	2.57	2.58	13,063,640
2021-11-18	2.43	2.48	2.48	2.43	5,896,738
2021-11-17	2.41	2.45	2.35	2.41	5,754,963
2021-11-16	2.35	2.35	2.33	2.35	4,221,519
2021-11-15	2.38	2.40	2.28	2.35	13,297,289
2021-11-12	2.38	2.40	2.38	2.38	7,614,176
2021-11-11	2.45	2.50	2.40	2.40	2,900,146
2021-11-10	2.50	2.50	2.43	2.45	3,561,374
2021-11-09	2.48	2.50	2.48	2.50	14,514,928
2021-11-08	2.53	2.45	2.45	2.48	3,642,674
2021-11-05	2.43	2.53	2.48	2.53	7,446,646
2021-11-04	2.48	2.48	2.42	2.42	14,343,475
2021-11-03	3.30	2.87	2.51	2.51	69,013,009
2021-11-02	2.70	2.70	2.68	2.68	26,059,012
2021-11-01	2.78	2.80	2.73	2.78	14,127,327
2021-10-29	2.95	2.80	2.80	2.78	14,083,513
2021-10-28	3.10	3.10	2.99	2.95	3,317,358
2021-10-27	2.99	3.08	2.93	3.03	7,617,578
2021-10-26	3.00	3.12	3.00	3.00	8,828,512
2021-10-25	3.00	3.08	3.08	3.00	4,431,751
2021-10-22	2.85	2.98	2.98	3.00	35,817,086
2021-10-21	2.98	2.98	2.80	2.85	7,192,819
2021-10-20	2.80	2.90	2.85	2.90	8,468,217
2021-10-19	2.90	2.80	2.80	2.80	19,847,568
2021-10-18	2.70	2.78	2.60	2.65	18,108,196
2021-10-15	2.70	2.75	2.65	2.70	2,655,675
2021-10-14	2.53	2.70	2.53	2.70	5,522,475
2021-10-13	2.60	2.60	2.53	2.60	1,794,002
2021-10-12	2.60	2.60	2.48	2.60	10,481,760
2021-10-11	2.53	2.60	2.45	2.60	7,177,185
2021-10-08	2.50	2.53	2.50	2.53	3,429,940
2021-10-07	2.48	2.50	2.48	2.50	2,435,700
2021-10-06	2.63	2.53	2.48	2.48	6,401,705
2021-10-05	2.63	2.63	2.55	2.63	4,198,664
2021-10-04	2.60	2.71	2.71	2.63	2,021,205
2021-10-01	2.60	2.63	2.60	2.60	3,266,822
2021-09-30	2.60	2.80	2.60	2.60	15,464,997
2021-09-29	2.65	2.65	2.50	2.60	2,270,288
2021-09-28	2.68	2.70	2.53	2.65	4,220,692
2021-09-27	2.65	2.73	2.50	2.68	7,522,909
2021-09-24	2.70	2.70	2.65	2.65	2,834,039
2021-09-23	2.75	2.75	2.68	2.70	4,987,293
2021-09-22	2.70	2.78	2.70	2.75	11,901,710
2021-09-21	2.55	2.75	2.65	2.65	12,567,268
2021-09-20	2.60	2.60	2.55	2.55	3,449,788
2021-09-17	2.65	2.63	2.55	2.56	4,517,901
2021-09-16	2.70	2.65	2.60	2.65	6,741,181
2021-09-15	2.60	2.70	2.60	2.70	10,378,559
2021-09-14	2.63	2.63	2.50	2.60	1,836,636
2021-09-13	2.70	2.75	2.58	2.63	6,546,655
2021-09-10	2.65	2.78	2.60	2.70	10,784,802
2021-09-09	2.60	2.65	2.55	2.65	6,361,849
2021-09-08	2.80	2.80	2.60	2.60	6,232,793
2021-09-07	2.75	2.85	2.85	2.80	3,012,670
2021-09-06	2.93	2.75	2.58	2.75	8,732,139
2021-09-03	2.70	2.75	2.70	2.70	3,536,083
2021-09-02	2.60	2.75	2.75	2.75	3,103,644
2021-09-01	2.80	2.87	2.55	2.60	6,967,009
2021-08-31	2.73	2.90	2.73	2.80	7,827,948
2021-08-30	2.80	2.80	2.80	2.80	0
2021-08-27	2.65	2.90	2.75	2.80	44,321,868
2021-08-26	2.38	2.65	2.55	2.60	20,517,740
2021-08-25	2.28	2.38	2.30	2.38	4,972,285
2021-08-24	2.28	2.28	2.28	2.28	3,690,401
2021-08-23	2.35	2.40	2.28	2.28	5,420,820
2021-08-20	2.54	2.54	2.33	2.36	22,995,510
2021-08-19	2.60	2.70	2.45	2.53	28,699,462
2021-08-18	2.15	2.50	2.37	2.50	358,994,085
2021-08-17	2.18	2.18	2.15	2.15	2,305,190
2021-08-16	2.20	2.20	2.15	2.18	5,035,618
2021-08-13	2.20	2.20	2.20	2.20	6,262,800
2021-08-12	2.20	2.20	2.20	2.20	2,237,800
2021-08-11	2.20	2.20	2.20	2.20	554,655
2021-08-10	2.13	2.20	2.10	2.20	10,531,257
2021-08-09	2.13	2.13	2.05	2.10	727,672
2021-08-06	2.10	2.10	2.10	2.10	5,576,230
2021-08-05	2.13	2.10	2.10	2.10	3,257,880
2021-08-04	2.18	2.18	2.13	2.13	2,239,738
2021-08-03	2.20	2.18	2.12	2.18	12,297,605
2021-08-02	2.20	2.20	2.20	2.20	858,158
2021-07-30	2.18	2.20	2.18	2.20	3,522,942
2021-07-29	2.18	2.20	2.20	2.20	3,254,774
2021-07-28	2.20	2.25	2.18	2.18	1,706,084
2021-07-27	2.18	2.20	2.18	2.20	1,604,994
2021-07-26	2.15	2.18	2.10	2.18	6,116,512
2021-07-23	2.15	2.25	2.15	2.15	4,749,905
2021-07-22	2.08	2.15	2.08	2.15	9,254,076
2021-07-21	2.08	2.13	2.03	2.08	17,333,932
2021-07-20	2.05	2.13	2.00	2.08	5,698,565
2021-07-19	2.05	2.10	2.05	2.05	6,743,758
2021-07-16	2.18	2.18	2.08	2.08	2,828,092
2021-07-15	2.15	2.20	2.15	2.18	4,064,072
2021-07-14	2.23	2.20	2.20	2.20	5,795,504
2021-07-13	2.18	2.23	2.13	2.23	6,394,651
2021-07-12	2.13	2.18	2.13	2.18	3,431,235
2021-07-09	2.18	2.18	2.13	2.13	3,461,575
2021-07-08	2.23	2.23	2.18	2.18	3,370,904
2021-07-07	2.25	2.25	2.23	2.23	1,719,748
2021-07-06	2.25	2.25	2.25	2.25	1,967,419
2021-07-05	2.25	2.25	2.25	2.25	2,360,868
2021-07-02	2.25	2.25	2.25	2.25	1,056,423
2021-07-01	2.25	2.25	2.25	2.25	6,148,526
2021-06-30	2.25	2.23	2.23	2.25	7,749,178
2021-06-29	2.25	2.25	2.25	2.25	11,232,888
2021-06-28	2.28	2.28	2.23	2.25	9,101,972
2021-06-25	2.25	2.25	2.25	2.28	12,280,043
2021-06-24	2.28	2.28	2.28	2.28	1,547,027
2021-06-23	2.23	2.28	2.23	2.28	6,500,681
2021-06-22	2.23	2.25	2.25	2.25	3,371,739
2021-06-21	2.30	2.30	2.23	2.23	4,238,124
2021-06-18	2.25	2.30	2.25	2.30	3,107,543
2021-06-17	2.30	2.25	2.23	2.25	8,055,077
2021-06-16	2.30	2.30	2.30	2.30	13,987,012
2021-06-15	2.33	2.33	2.30	2.30	4,024,655
2021-06-14	2.30	2.33	2.28	2.33	5,361,598
2021-06-11	2.38	2.40	2.30	2.30	6,802,059
2021-06-10	2.35	2.38	2.30	2.38	1,417,014
2021-06-09	2.38	2.35	2.33	2.35	3,671,199
2021-06-08	2.50	2.50	2.38	2.38	2,858,729
2021-06-07	2.40	2.53	2.50	2.50	7,292,411
2021-06-04	2.40	2.43	2.40	2.40	26,817,216
2021-06-03	2.43	2.43	2.40	2.40	15,838,864
2021-06-02	2.38	2.43	2.38	2.43	2,507,079
2021-06-01	2.38	2.58	2.38	2.38	5,566,128
2021-05-28	2.28	2.38	2.28	2.38	4,047,708
2021-05-27	2.30	2.30	2.28	2.28	3,168,237
2021-05-26	2.28	2.30	2.28	2.30	2,825,580
2021-05-25	2.30	2.30	2.25	2.28	2,981,037
2021-05-24	2.33	2.33	2.30	2.30	2,563,549
2021-05-21	2.35	2.35	2.33	2.33	2,650,251
2021-05-20	2.33	2.35	2.33	2.35	1,933,184
2021-05-19	2.38	2.38	2.25	2.33	8,685,829
2021-05-18	2.45	2.45	2.38	2.38	3,082,633
2021-05-17	2.28	2.50	2.28	2.43	3,583,601
2021-05-14	2.48	2.35	2.35	2.35	5,860,705
2021-05-13	2.43	2.48	2.35	2.48	11,964,829
2021-05-12	2.40	2.45	2.35	2.39	9,165,476
2021-05-11	2.45	2.50	2.38	2.50	9,376,440
2021-05-10	2.45	2.55	2.45	2.45	9,224,894
2021-05-07	2.33	2.55	2.32	2.45	12,875,752
2021-05-06	2.53	2.45	2.35	2.35	18,822,885
2021-05-05	2.48	2.50	2.40	2.50	3,114,297
2021-05-04	2.53	2.50	2.48	2.48	5,501,216
2021-04-30	2.45	2.47	2.45	2.47	12,410,969
2021-04-29	2.38	2.45	2.33	2.45	14,142,518
2021-04-28	2.50	2.50	2.40	2.40	31,037,413
2021-04-27	2.43	2.55	2.43	2.50	15,662,523
2021-04-26	2.45	2.48	2.41	2.41	19,417,464
2021-04-23	2.38	2.43	2.38	2.43	56,165,014
2021-04-22	2.43	2.43	2.35	2.35	10,150,889
2021-04-21	2.50	2.50	2.35	2.43	32,119,188
2021-04-20	2.75	2.75	2.43	2.43	34,612,362
2021-04-19	2.60	2.85	2.75	2.75	13,308,200
2021-04-16	2.80	2.80	2.55	2.60	14,138,648
2021-04-15	2.45	2.75	2.45	2.75	60,201,491
2021-04-14	2.38	2.63	2.45	2.45	76,068,714
2021-04-13	2.40	2.45	2.38	2.38	19,813,149
2021-04-12	2.33	2.45	2.33	2.45	17,235,775
2021-04-09	2.30	2.43	2.25	2.33	16,021,198
2021-04-08	2.38	2.50	2.45	2.45	8,037,007
2021-04-07	2.35	2.45	2.45	2.45	8,679,814
2021-04-06	2.18	2.45	2.18	2.35	22,087,242
2021-04-01	2.18	2.20	2.15	2.20	15,360,098
2021-03-31	2.25	2.20	2.12	2.20	20,942,671
2021-03-30	2.28	2.28	2.23	2.27	16,068,505
2021-03-29	2.28	2.30	2.30	2.28	9,091,834
2021-03-26	2.28	2.30	2.28	2.30	4,543,670
2021-03-25	2.30	2.30	2.23	2.30	16,118,933
2021-03-24	2.20	2.24	2.18	2.23	12,478,926
2021-03-23	2.38	2.49	2.30	2.30	14,954,140
2021-03-22	2.45	2.50	2.37	2.37	27,702,839
2021-03-19	2.45	2.43	2.30	2.43	25,716,260
2021-03-18	2.25	2.30	2.20	2.30	27,175,766
2021-03-17	2.30	2.30	2.21	2.21	14,548,542
2021-03-16	2.20	2.35	2.35	2.35	21,307,954
2021-03-15	2.35	2.35	2.26	2.26	11,285,317
2021-03-12	2.30	2.28	2.23	2.28	28,115,811
2021-03-11	2.20	2.28	2.28	2.28	48,892,176
2021-03-10	2.20	2.26	2.20	2.20	7,798,483
2021-03-09	2.23	2.20	2.20	2.20	9,527,143
2021-03-08	2.23	2.25	2.21	2.23	9,689,716
2021-03-05	2.23	2.25	2.25	2.23	15,469,194
2021-03-04	2.42	2.42	2.23	2.25	15,614,065
2021-03-03	2.30	2.35	2.30	2.30	7,280,414
2021-03-02	2.30	2.33	2.30	2.30	11,427,177
2021-03-01	2.33	2.35	2.33	2.33	19,473,990
2021-02-26	2.30	2.35	2.28	2.33	48,163,263
2021-02-25	2.43	2.49	2.35	2.40	6,946,518
2021-02-24	2.32	2.40	2.32	2.40	5,851,201
2021-02-23	2.38	2.43	2.23	2.43	11,158,230
2021-02-22	2.40	2.45	2.35	2.38	8,757,194
2021-02-19	2.20	2.40	2.21	2.40	10,747,771
2021-02-18	2.28	2.30	2.18	2.18	9,926,211
2021-02-17	2.40	2.40	2.25	2.28	5,315,371
2021-02-16	2.35	2.45	2.38	2.40	5,236,764
2021-02-15	2.30	2.36	2.30	2.35	5,590,318
2021-02-12	2.30	2.35	2.30	2.35	2,195,161
2021-02-11	2.40	2.44	2.30	2.35	2,690,345
2021-02-10	2.28	2.43	2.28	2.40	5,729,900
2021-02-09	2.30	2.45	2.21	2.40	14,289,412
2021-02-08	2.40	2.47	2.25	2.30	8,256,588
2021-02-05	2.40	2.50	2.40	2.40	4,816,214
2021-02-04	2.28	2.40	2.23	2.40	13,552,600
2021-02-03	2.35	2.40	2.28	2.28	6,954,859
2021-02-02	2.50	2.63	2.30	2.30	30,630,353
2021-02-01	2.20	2.60	2.30	2.60	77,845,930
2021-01-29	2.15	2.21	2.16	2.16	11,863,747
2021-01-28	2.20	2.28	2.13	2.20	17,477,289
2021-01-27	2.48	2.50	2.18	2.23	22,490,869
2021-01-26	2.53	2.50	2.40	2.40	30,938,921
2021-01-25	3.60	2.73	2.50	2.55	99,957,233
2021-01-22	3.49	3.60	3.25	3.60	17,730,685
2021-01-21	3.20	3.40	2.98	3.40	43,834,054
2021-01-20	3.28	3.30	3.15	3.20	28,881,690
2021-01-19	3.75	3.75	3.30	3.40	29,601,679
2021-01-18	4.70	4.60	3.23	3.60	98,401,079
2021-01-15	4.90	4.85	4.65	4.70	10,284,690
2021-01-14	5.00	5.00	4.75	4.90	9,593,497
2021-01-13	4.90	5.00	4.75	5.00	7,789,939
2021-01-12	5.00	5.22	5.00	5.00	11,392,486
2021-01-11	5.10	5.10	4.85	5.10	4,773,082
2021-01-08	5.05	5.15	4.95	5.10	5,754,349
2021-01-07	5.10	5.20	5.06	5.06	4,628,284
2021-01-06	5.32	5.32	4.95	5.10	10,246,576
2021-01-05	5.10	5.15	4.76	5.05	20,063,059
2021-01-04	5.20	5.30	4.95	5.30	20,040,381
2020-12-31	5.30	5.45	5.15	5.45	5,253,549
2020-12-30	5.60	5.60	5.30	5.30	6,846,863
2020-12-29	6.06	6.06	5.40	5.50	15,534,206
2020-12-24	5.90	6.30	5.60	5.75	33,728,487
2020-12-23	5.90	6.00	5.80	6.00	16,862,230
2020-12-22	5.35	5.95	5.10	5.90	7,656,541
2020-12-21	5.25	5.50	5.10	5.35	4,725,313
2020-12-18	5.26	5.55	5.25	5.25	4,887,986
2020-12-17	5.45	5.70	5.05	5.45	6,102,073
2020-12-16	5.45	5.12	5.12	5.45	1,907,442
2020-12-15	5.45	5.40	5.40	5.40	2,536,031
2020-12-14	5.50	5.70	5.30	5.70	4,661,451
2020-12-11	5.04	5.50	5.04	5.50	12,324,430
2020-12-10	5.25	5.20	4.80	4.80	9,877,391
2020-12-09	5.25	5.50	5.50	5.25	2,382,817
2020-12-08	5.30	5.25	5.02	5.25	3,006,476
2020-12-07	5.56	5.56	5.25	5.30	21,199,292
2020-12-04	5.45	5.65	5.40	5.40	5,771,569
2020-12-03	5.10	5.50	5.15	5.50	6,168,231
2020-12-02	5.10	5.10	5.10	5.10	2,573,486
2020-12-01	5.00	5.00	5.00	5.00	1,603,458
2020-11-30	5.00	5.20	5.00	5.10	3,160,904
2020-11-27	5.00	5.20	5.10	5.10	5,779,310
2020-11-26	5.36	5.36	4.90	5.30	4,376,386
2020-11-25	5.20	5.25	4.95	5.10	3,129,182
2020-11-24	5.36	5.36	5.02	5.15	4,000,424
2020-11-23	5.20	5.50	5.30	5.30	7,682,426
2020-11-20	5.30	5.50	5.15	5.40	3,036,507
2020-11-19	5.20	5.30	5.05	5.30	6,304,453
2020-11-18	5.20	5.55	5.20	5.20	8,856,575
2020-11-17	5.20	5.50	4.95	5.20	11,973,442
2020-11-16	4.55	4.95	4.71	4.95	11,595,125
2020-11-13	4.20	4.50	4.30	4.50	7,220,450
2020-11-12	4.30	4.40	4.05	4.20	3,354,193
2020-11-11	4.30	4.30	4.18	4.30	6,877,507
2020-11-10	4.35	4.40	4.15	4.30	8,036,227
2020-11-09	4.50	4.50	4.25	4.35	7,984,677
2020-11-06	4.25	4.65	4.50	4.50	7,931,778
2020-11-05	4.20	4.20	4.20	4.20	2,754,470
2020-11-04	4.10	4.40	4.15	4.20	10,047,459
2020-11-03	4.15	4.15	4.10	4.10	3,455,945
2020-11-02	4.15	4.15	3.90	4.15	5,471,220
2020-10-30	4.10	4.20	4.20	4.20	7,337,215
2020-10-29	3.85	4.20	3.90	4.10	6,767,404
2020-10-28	4.15	4.15	3.85	3.85	10,431,117
2020-10-27	4.25	4.25	4.10	4.15	2,742,511
2020-10-26	4.50	4.50	4.25	4.25	4,489,282
2020-10-23	4.20	4.50	4.50	4.50	3,648,863
2020-10-22	4.40	4.50	4.20	4.20	6,806,359
2020-10-21	4.10	4.45	4.25	4.40	10,594,594
2020-10-20	3.95	4.10	3.90	4.10	13,829,616
2020-10-16	4.10	4.20	3.80	4.00	18,604,530
2020-10-15	4.20	4.35	3.95	4.10	15,801,132
2020-10-14	4.20	4.20	3.95	4.20	24,917,001
2020-10-13	4.30	4.20	4.20	4.20	17,530,605
2020-10-12	5.05	5.05	4.20	4.30	28,484,437
2020-10-09	4.25	4.79	4.35	4.79	61,376,866
2020-10-08	2.95	4.35	3.80	4.30	104,864,874
2020-10-07	2.40	2.50	2.40	2.50	602,074
2020-10-06	2.30	2.40	2.30	2.40	2,139,918
2020-10-05	2.35	2.35	2.20	2.30	3,766,622
2020-10-02	2.40	2.40	2.30	2.35	2,114,657
2020-10-01	2.45	2.45	2.35	2.40	3,458,160
2020-09-30	2.50	2.50	2.45	2.45	863,131
2020-09-29	2.55	2.60	2.50	2.50	2,224,532
2020-09-28	2.40	2.50	2.50	2.50	4,566,943
2020-09-25	2.40	2.38	2.38	2.38	732,424
2020-09-24	2.45	2.50	2.40	2.40	2,353,985
2020-09-23	2.35	2.70	2.25	2.50	6,487,210
2020-09-22	2.20	2.35	2.05	2.35	7,877,537
2020-09-21	2.30	2.30	2.05	2.20	5,177,804
2020-09-18	2.35	2.33	2.33	2.30	1,442,934
2020-09-17	2.35	2.35	2.35	2.35	644,435
2020-09-16	2.35	2.25	2.25	2.25	930,525
2020-09-15	2.50	2.50	2.25	2.35	3,207,320
2020-09-14	2.45	2.48	2.35	2.48	6,200,833
2020-09-11	2.20	2.45	2.20	2.45	2,986,623
2020-09-10	2.25	2.25	2.20	2.25	2,566,883
2020-09-09	2.40	2.40	2.20	2.25	3,026,350
2020-09-08	2.30	2.45	2.20	2.40	3,806,619
2020-09-07	2.40	2.45	2.30	2.30	2,003,729
2020-09-04	2.40	2.40	2.30	2.40	3,557,975
2020-09-03	2.60	2.55	2.38	2.40	5,913,073
2020-09-02	2.60	2.80	2.60	2.60	2,701,267
2020-09-01	2.50	2.80	2.50	2.60	8,417,307
2020-08-28	2.40	2.55	2.40	2.50	4,913,247
2020-08-27	2.25	2.50	2.15	2.40	7,118,432
2020-08-26	2.35	2.35	2.25	2.25	1,186,645
2020-08-25	2.35	2.35	2.35	2.35	1,629,827
2020-08-24	2.40	2.40	2.30	2.35	2,883,117
2020-08-21	2.50	2.60	2.30	2.40	4,225,643
2020-08-20	2.45	2.40	2.40	2.50	7,226,814
2020-08-19	2.20	2.35	2.20	2.35	3,551,963
2020-08-18	2.28	2.28	2.20	2.20	2,275,684
2020-08-17	2.23	2.30	2.18	2.28	5,908,351
2020-08-14	2.40	2.30	2.23	2.23	1,952,168
2020-08-13	2.40	2.40	2.30	2.40	1,734,064
2020-08-12	2.65	2.65	2.35	2.45	5,213,399
2020-08-11	2.10	2.65	2.10	2.65	13,202,329
2020-08-10	2.20	2.20	2.05	2.10	2,986,861
2020-08-07	2.20	2.20	2.15	2.20	2,911,462
2020-08-06	2.00	2.25	2.00	2.20	5,924,515
2020-08-05	2.13	2.00	2.00	1.95	12,323,448
2020-08-04	2.23	2.23	2.10	2.13	2,737,525
2020-07-31	2.23	2.23	2.23	2.23	168,897
2020-07-30	2.40	2.40	2.23	2.40	1,255,379
2020-07-29	2.15	2.45	2.15	2.40	3,679,038
2020-07-28	2.20	2.20	2.10	2.15	2,708,597
2020-07-27	2.35	2.35	2.15	2.20	3,300,963
2020-07-24	2.38	2.38	2.25	2.35	2,993,982
2020-07-23	2.40	2.40	2.23	2.38	3,277,851
2020-07-22	2.35	2.55	2.35	2.40	3,474,699
2020-07-21	2.55	2.55	2.23	2.35	11,713,255
2020-07-20	2.60	2.60	2.25	2.65	9,858,069
2020-07-17	2.85	2.85	2.43	2.65	24,781,539
2020-07-16	2.88	2.95	2.85	2.85	2,414,926
2020-07-15	2.83	2.90	2.83	2.83	2,250,807
2020-07-14	2.80	2.83	2.78	2.83	2,622,910
2020-07-13	2.78	2.80	2.78	2.80	1,746,487
2020-07-10	2.90	2.90	2.68	2.80	6,850,388
2020-07-09	2.85	2.90	2.85	2.90	1,876,287
2020-07-08	2.95	2.95	2.85	2.85	4,472,703
2020-07-07	3.00	3.10	2.95	2.95	2,771,987
2020-07-06	3.13	3.13	3.00	3.00	3,830,538
2020-07-03	3.35	3.35	3.13	3.13	2,185,788
2020-07-02	3.20	3.25	3.20	3.35	638,315
2020-07-01	3.13	3.40	3.13	3.40	3,351,230
2020-06-30	3.18	3.18	3.05	3.13	531,211
2020-06-29	3.20	3.20	3.00	3.20	584,070
2020-06-26	3.10	3.38	2.90	3.10	5,730,629
2020-06-25	3.20	3.20	2.95	3.20	2,790,639
2020-06-24	3.23	3.23	3.23	3.23	1,008,365
2020-06-23	3.25	3.23	3.13	3.23	3,462,530
2020-06-22	3.35	3.35	3.25	3.25	2,757,861
2020-06-19	3.30	3.30	3.20	3.30	2,882,558
2020-06-18	3.55	3.55	3.08	3.30	6,947,515
2020-06-17	3.55	3.60	3.55	3.55	1,345,652
2020-06-16	3.45	3.55	3.45	3.55	1,476,573
2020-06-15	3.60	3.60	3.35	3.45	1,516,158
2020-06-12	3.25	3.60	3.25	3.60	2,153,546
2020-06-11	3.60	3.60	3.30	3.30	4,047,721
2020-06-10	3.25	3.95	3.25	3.63	11,617,525
2020-06-09	3.25	3.25	3.25	3.25	2,473,865
2020-06-08	3.40	3.40	3.25	3.25	2,450,690
2020-06-05	3.55	3.55	3.40	3.40	2,380,556
2020-06-04	3.55	3.55	3.55	3.55	902,642
2020-06-03	3.55	3.55	3.35	3.55	3,153,794
2020-06-02	3.65	3.65	3.33	3.55	9,157,253
2020-06-01	3.95	3.95	3.65	3.65	3,338,210
2020-05-29	4.15	4.25	3.75	4.00	8,238,782
2020-05-28	3.58	4.00	4.00	4.00	18,480,039
2020-05-27	3.35	3.65	3.55	3.35	9,266,257
2020-05-26	2.65	3.60	3.41	3.35	29,472,936
2020-05-22	2.65	2.65	2.65	2.65	628,057
2020-05-21	2.60	2.65	2.50	2.65	2,298,514
2020-05-20	2.80	2.85	2.55	2.60	5,376,457
2020-05-19	2.70	3.03	2.70	2.80	6,231,983
2020-05-18	2.65	2.95	2.50	2.70	7,622,948
2020-05-15	2.58	2.70	2.65	2.65	3,226,263
2020-05-14	2.60	2.45	2.20	2.43	8,837,344
2020-05-13	2.65	2.51	2.51	2.60	2,248,024
2020-05-12	2.70	2.65	2.60	2.65	975,736
2020-05-11	2.55	2.95	2.55	2.68	10,046,490
2020-05-07	2.70	2.70	2.50	2.55	3,394,317
2020-05-06	2.70	2.85	2.70	2.70	1,883,335
2020-05-05	2.55	2.75	2.55	2.70	2,748,737
2020-05-04	2.70	2.70	2.50	2.55	4,066,451
2020-05-01	2.90	2.75	2.45	2.70	11,010,878
2020-04-30	3.05	3.10	2.90	3.05	4,510,449
2020-04-29	2.80	3.05	2.65	3.05	9,314,519
2020-04-28	2.45	3.25	2.43	2.45	21,554,630
2020-04-27	2.15	2.55	2.15	2.45	11,366,058
2020-04-24	1.65	2.15	1.65	2.13	11,878,776
2020-04-23	1.58	1.65	1.58	1.65	2,213,935
2020-04-22	1.58	1.58	1.58	1.58	1,374,174
2020-04-21	1.70	1.70	1.55	1.58	4,621,620
2020-04-20	1.75	1.75	1.70	1.70	1,707,744
2020-04-17	1.88	1.80	1.80	1.75	3,466,958
2020-04-16	1.88	1.88	1.88	1.88	2,385,499
2020-04-15	1.95	1.95	1.80	1.88	5,828,946
2020-04-14	1.55	2.20	1.50	1.55	14,102,566
2020-04-09	1.40	1.55	1.40	1.55	1,885,479
2020-04-08	1.48	1.48	1.40	1.40	5,403,652
2020-04-07	1.23	1.50	1.38	1.23	13,588,648
2020-04-06	1.05	1.25	1.05	1.05	8,505,655
2020-04-03	1.08	1.15	1.08	1.08	1,398,659
2020-04-03	1.08	1.15	0.95	1.05	6,505,723
2020-04-02	1.05	1.08	1.08	1.08	9,768,351
2020-04-02	1.05	1.10	1.05	1.05	8,984,311
2020-04-01	1.05	1.05	1.05	1.05	6,189,423
2020-04-01	1.05	1.05	0.95	1.08	5,982,722
2020-03-31	1.05	1.08	0.93	1.05	4,199,458
2020-03-30	1.10	1.10	1.05	1.10	2,154,378
2020-03-27	1.10	1.25	1.05	1.10	4,482,069
2020-03-26	1.08	1.10	1.05	1.10	2,143,770
2020-03-25	1.00	1.30	1.05	1.00	9,871,691
2020-03-24	1.05	1.05	1.05	1.05	2,593,163
2020-03-23	1.10	1.10	1.10	1.15	2,355,226
2020-03-20	0.85	1.05	0.85	0.85	786,059
2020-03-19	0.90	0.90	0.85	0.95	3,978,685
2020-03-18	0.95	1.00	0.95	0.95	244,444
2020-03-17	0.93	0.93	0.90	0.93	6,813,766
2020-03-16	1.10	1.10	0.93	1.10	4,160,180
2020-03-13	1.15	1.25	1.05	1.15	4,849,996
2020-03-12	1.28	1.28	0.95	1.28	8,245,758
2020-03-11	1.25	1.33	1.20	1.30	1,443,296
2020-03-10	1.43	1.43	1.43	1.35	977,443
2020-03-09	1.55	1.55	1.15	1.78	9,801,660
2020-03-06	1.85	1.85	1.78	1.78	2,682,806
2020-03-05	1.83	1.90	1.83	1.83	4,461,636
2020-03-04	1.85	1.90	1.80	1.93	1,972,498
2020-03-03	1.80	1.95	1.78	1.80	8,657,014
2020-03-02	1.88	1.88	1.58	1.88	8,251,210
2020-02-28	1.90	1.90	1.75	1.90	5,936,578
2020-02-27	2.05	2.05	1.90	2.05	1,622,439
2020-02-26	2.00	2.00	1.88	2.05	5,941,221
2020-02-25	2.10	2.10	2.03	2.10	2,240,384
2020-02-24	2.13	2.13	2.03	2.13	5,222,602
2020-02-21	2.10	2.13	2.08	2.13	3,238,143
2020-02-20	2.10	2.23	2.10	2.10	2,227,358
2020-02-19	2.08	2.15	2.08	2.10	1,638,625
2020-02-18	2.18	2.18	2.08	2.08	2,464,687
2020-02-17	2.18	2.20	2.15	2.18	1,640,959
2020-02-14	2.15	2.18	2.15	2.18	698,872
2020-02-13	2.25	2.25	2.15	2.15	1,049,621
2020-02-12	2.10	2.25	2.05	2.25	3,543,781
2020-02-11	2.05	2.10	2.05	2.10	4,773,485
2020-02-10	2.10	2.23	2.05	2.05	5,529,062
2020-02-07	2.15	2.28	2.10	2.10	1,956,194
2020-02-06	2.15	2.15	2.10	2.15	1,110,007
2020-02-05	2.10	2.15	2.10	2.15	363,758
2020-02-04	2.10	2.13	2.08	2.10	1,949,320
2020-02-03	2.20	2.20	2.05	2.10	4,180,930
2020-01-31	2.18	2.20	2.13	2.18	2,434,209
2020-01-30	2.20	2.28	2.10	2.18	4,814,377
2020-01-29	2.35	2.35	2.20	2.25	1,939,884
2020-01-28	2.40	2.40	2.35	2.35	1,801,277
2020-01-27	2.35	2.50	2.35	2.40	3,664,868
2020-01-24	2.35	2.35	2.30	2.35	4,308,567
2020-01-23	2.40	2.40	2.35	2.35	3,594,502
2020-01-22	2.50	2.60	2.40	2.40	3,432,982
2020-01-21	2.25	2.65	2.25	2.50	13,396,293
2020-01-20	2.35	2.35	2.23	2.25	4,007,966
2020-01-17	2.33	2.40	2.18	2.35	3,843,999
2020-01-16	2.10	2.48	2.10	2.33	9,584,977
2020-01-15	2.10	2.15	2.03	2.15	4,517,946
2020-01-14	2.20	2.20	2.10	2.10	1,192,950
2020-01-13	2.25	2.25	2.20	2.20	2,006,270
2020-01-10	2.10	2.25	2.08	2.25	4,465,131
2020-01-09	2.13	2.18	2.10	2.10	4,417,066
2020-01-08	2.10	2.20	2.20	2.13	2,105,230
2020-01-07	2.00	2.10	2.00	2.10	4,397,807
2020-01-06	2.05	2.05	1.93	2.00	4,639,023
2020-01-03	2.08	2.08	1.95	2.05	5,717,800
2020-01-02	2.25	2.25	2.03	2.08	5,525,338
2019-12-31	2.25	2.25	2.25	2.25	1,114,458
2019-12-30	2.18	2.25	2.18	2.25	1,918,231
2019-12-27	2.10	2.35	2.00	2.18	7,608,149
2019-12-24	2.03	2.18	2.03	2.10	3,450,331
2019-12-23	1.90	2.03	1.85	2.03	4,418,399
2019-12-20	1.98	2.05	1.90	1.90	6,709,701
2019-12-19	2.05	2.05	1.98	1.98	3,861,514
2019-12-18	1.98	2.15	1.98	2.05	7,558,507
2019-12-17	1.90	2.00	1.98	1.98	9,987,014
2019-12-16	1.85	1.90	1.83	1.90	6,057,186
2019-12-13	1.93	1.93	1.83	1.85	7,482,369
2019-12-12	1.90	1.90	1.78	1.88	17,767,107
2019-12-11	1.95	1.95	1.88	1.90	14,234,897
2019-12-10	1.80	2.10	1.78	1.90	98,686,216
2019-12-09	2.55	2.55	1.78	1.78	73,730,060
2019-12-06	2.65	2.65	2.53	2.65	3,224,339
2019-12-05	2.68	2.68	2.63	2.68	1,104,940
2019-12-04	2.70	2.70	2.58	2.68	2,171,131
2019-12-03	2.80	2.80	2.65	2.70	2,602,643
2019-12-02	2.75	2.85	2.75	2.80	1,813,018
2019-11-29	2.63	2.90	2.63	2.75	2,283,196
2019-11-28	2.80	2.80	2.63	2.63	1,112,546
2019-11-27	2.65	2.85	2.60	2.80	1,598,574
2019-11-26	2.95	2.95	2.65	2.65	809,366
2019-11-25	2.88	2.88	2.75	2.80	1,317,553
2019-11-22	2.85	2.88	2.85	2.88	651,227
2019-11-21	2.65	2.90	2.65	2.85	3,923,504
2019-11-20	2.65	2.70	2.65	2.65	4,493,572
2019-11-19	2.65	2.65	2.55	2.65	3,140,726
2019-11-18	2.75	2.75	2.55	2.65	3,876,000
2019-11-15	2.85	2.85	2.75	2.75	4,055,623
2019-11-14	3.00	3.00	2.85	2.85	2,749,589
2019-11-13	2.78	3.20	2.78	3.00	4,518,735
2019-11-12	3.05	3.05	2.75	2.78	1,555,727
2019-11-11	2.95	2.95	2.85	2.90	1,607,562
2019-11-08	3.05	3.05	2.90	2.95	1,843,018
2019-11-07	2.80	3.10	2.80	3.05	2,405,646
2019-11-06	2.88	2.88	2.80	2.80	1,103,548
2019-11-05	2.80	2.88	2.70	2.88	2,462,239
2019-11-04	2.80	2.80	2.80	2.80	1,506,137
2019-11-01	2.80	2.80	2.70	2.80	1,917,102
2019-10-31	2.85	2.85	2.80	2.80	1,629,757
2019-10-30	2.90	2.90	2.80	2.85	1,223,557
2019-10-29	2.95	2.95	2.83	2.95	1,403,394
2019-10-28	3.08	3.08	2.90	2.95	1,831,030
2019-10-25	3.10	3.10	3.08	3.08	1,462,964
2019-10-24	3.00	3.15	3.00	3.10	3,842,669
2019-10-23	2.93	3.05	2.93	3.00	4,625,263
2019-10-22	2.83	2.95	2.95	2.93	4,245,652
2019-10-21	2.80	2.83	2.60	2.83	6,033,229
2019-10-18	2.85	2.85	2.75	2.83	1,610,468
2019-10-17	2.83	2.85	2.75	2.85	1,255,378
2019-10-16	3.10	2.95	2.83	2.83	4,884,402
2019-10-15	3.05	3.05	3.05	3.05	2,809,624
2019-10-14	2.98	3.13	2.88	3.05	3,755,535
2019-10-11	3.03	3.15	2.95	2.98	3,283,092
2019-10-10	2.80	2.98	2.80	2.98	6,058,196
2019-10-09	2.83	2.85	2.80	2.80	667,399
2019-10-08	2.85	2.85	2.83	2.83	1,043,226
2019-10-07	2.90	2.90	2.83	2.85	1,189,939
2019-10-04	2.90	2.90	2.83	2.90	3,090,561
2019-10-03	2.83	2.95	2.83	2.90	1,483,959
2019-10-02	3.00	3.00	2.85	2.85	7,248,351
2019-10-01	3.18	3.18	2.93	3.00	2,850,435
2019-09-30	3.08	3.18	3.08	3.18	1,816,603
2019-09-27	3.15	3.15	3.08	3.08	2,981,147
2019-09-26	3.13	3.23	3.00	3.15	2,365,597
2019-09-25	3.23	3.23	2.90	3.13	4,504,645
2019-09-24	3.13	3.23	3.19	3.23	1,931,844
2019-09-23	3.00	3.23	3.00	3.13	894,459
2019-09-20	3.18	3.18	2.95	3.00	3,343,761
2019-09-19	3.30	3.30	2.85	3.23	4,836,016
2019-09-18	3.13	3.13	2.93	2.98	6,780,882
2019-09-17	3.33	3.33	2.90	3.13	14,196,860
2019-09-16	3.40	3.40	3.33	3.33	2,415,386
2019-09-13	3.58	3.58	3.33	3.40	6,271,371
2019-09-12	3.58	3.65	3.65	3.58	2,213,810
2019-09-11	3.65	3.65	3.48	3.58	2,163,853
2019-09-10	3.75	3.75	3.60	3.65	1,349,232
2019-09-09	3.80	3.82	3.78	3.78	809,030
2019-09-06	4.00	4.00	3.80	3.80	1,773,298
2019-09-05	3.80	3.82	3.82	4.00	3,310,013
2019-09-04	3.75	3.95	3.63	3.80	5,301,801
2019-09-03	3.58	3.93	3.50	3.85	5,743,184
2019-09-02	3.70	3.70	3.48	3.58	4,550,455
2019-08-30	3.70	3.70	3.70	3.70	2,041,084
2019-08-29	3.55	3.75	3.40	3.55	9,862,440
2019-08-28	3.55	3.80	3.50	3.55	2,090,427
2019-08-27	3.60	3.60	3.55	3.55	1,348,470
2019-08-23	3.65	3.65	3.55	3.65	1,134,053
2019-08-22	3.65	3.65	3.65	3.65	444,744
2019-08-21	3.90	3.95	3.65	3.65	6,308,511
2019-08-20	3.55	3.88	3.50	3.60	10,527,863
2019-08-19	3.63	3.63	3.43	3.48	1,682,702
2019-08-16	3.65	3.68	3.55	3.63	893,292
2019-08-15	3.60	3.65	3.43	3.65	5,251,311
2019-08-14	3.83	3.90	3.65	3.80	1,432,076
2019-08-13	3.85	3.85	3.73	3.83	2,995,963
2019-08-12	3.95	3.95	3.83	3.85	2,636,904
2019-08-09	4.05	4.05	4.00	4.00	1,277,715
2019-08-08	3.95	4.05	3.88	4.05	2,494,388
2019-08-07	3.83	4.15	3.90	3.95	5,226,782
2019-08-06	4.10	4.10	3.75	3.93	5,635,516
2019-08-05	4.35	4.23	4.05	4.10	3,991,036
2019-08-02	4.50	4.50	4.30	4.35	3,845,340
2019-08-01	4.65	4.65	4.38	4.50	6,904,294
2019-07-31	4.85	5.00	4.35	4.65	7,678,333
2019-07-30	4.90	4.90	4.85	4.85	1,036,260
2019-07-29	4.85	5.00	4.85	4.90	1,488,817
2019-07-26	4.95	5.00	4.80	4.85	1,806,630
2019-07-25	5.00	5.00	4.90	4.95	1,160,927
2019-07-24	5.05	5.05	5.00	5.00	1,476,866
2019-07-23	4.90	5.15	4.90	5.05	2,345,027
2019-07-22	4.60	4.90	4.60	4.90	4,300,281
2019-07-19	4.50	4.70	4.40	4.55	4,265,341
2019-07-18	4.55	4.70	4.50	4.50	1,530,191
2019-07-17	4.85	4.85	4.50	4.55	3,833,407
2019-07-16	4.30	4.43	4.15	4.43	2,624,126
2019-07-15	4.20	4.30	4.15	4.30	2,490,231
2019-07-12	4.20	4.20	4.20	4.20	998,017
2019-07-11	4.55	4.55	4.20	4.20	1,506,742
2019-07-10	4.30	4.75	4.30	4.55	4,279,691
2019-07-09	4.05	4.30	3.90	4.30	5,755,694
2019-07-08	4.15	4.15	4.05	4.05	768,510
2019-07-05	4.15	4.15	4.15	4.15	414,729
2019-07-04	4.20	4.20	3.95	4.15	1,933,270
2019-07-03	4.30	4.30	4.20	4.20	1,148,616
2019-07-02	4.05	4.30	4.05	4.30	2,416,118
2019-07-01	4.05	4.05	4.05	4.05	1,044,492
2019-06-28	4.10	4.10	4.05	4.05	457,629
2019-06-27	3.85	4.25	3.75	4.10	5,740,711
2019-06-26	3.85	3.90	3.85	3.85	3,179,729
2019-06-25	4.10	4.10	3.75	3.90	8,418,286
2019-06-24	4.20	4.20	4.05	4.10	2,976,356
2019-06-21	4.30	4.30	4.15	4.30	1,659,708
2019-06-20	4.10	4.35	4.10	4.30	3,002,328
2019-06-19	4.33	4.33	4.13	4.15	2,987,417
2019-06-18	4.23	4.28	4.05	4.28	13,300,736
2019-06-17	4.70	4.45	4.23	4.23	18,567,414
2019-06-14	5.40	5.40	4.45	4.70	27,695,017
2019-06-13	5.50	5.50	5.20	5.35	3,235,270
2019-06-12	5.00	5.65	5.00	5.50	8,756,153
2019-06-11	4.65	5.10	4.65	5.00	5,167,545
2019-06-10	4.80	4.80	4.65	4.65	2,192,012
2019-06-07	4.70	4.80	4.70	4.80	3,583,751
2019-06-06	4.90	4.90	4.60	4.70	4,791,706
2019-06-05	5.05	5.05	4.90	4.95	2,007,238
2019-06-04	4.90	5.05	4.90	5.05	2,040,910
2019-06-03	5.00	5.00	4.75	4.90	2,773,829
2019-05-31	5.10	5.10	4.90	5.10	4,828,329
2019-05-30	5.35	5.35	5.05	5.10	2,911,910
2019-05-29	4.90	5.65	4.90	5.35	5,078,499
2019-05-28	5.75	5.75	4.80	5.00	26,761,671
2019-05-24	6.05	6.05	6.05	6.05	917,466
2019-05-23	6.15	6.15	5.85	6.05	3,773,779
2019-05-22	6.05	6.15	6.05	6.15	3,027,721
2019-05-21	6.05	6.35	5.95	6.00	2,298,353
2019-05-20	6.40	6.40	5.95	6.05	4,089,825
2019-05-17	6.40	6.40	6.40	6.40	1,766,049
2019-05-16	6.15	6.40	6.00	6.40	6,860,905
2019-05-15	6.45	6.45	6.15	6.20	1,680,430
2019-05-14	6.50	6.50	6.35	6.45	2,072,982
2019-05-13	6.35	6.65	6.35	6.55	6,053,494
2019-05-10	6.15	6.35	6.10	6.35	4,585,675
2019-05-09	6.80	6.80	6.15	6.20	11,947,653
2019-05-08	7.20	7.20	6.65	6.80	10,582,799
2019-05-07	7.50	7.50	7.20	7.20	2,064,454
2019-05-03	7.55	7.70	7.45	7.50	2,372,624
2019-05-02	7.80	7.50	7.50	7.55	3,335,382
2019-05-01	7.50	7.85	7.40	7.80	4,837,815
2019-04-30	7.90	7.90	7.50	7.50	3,760,444
2019-04-29	7.80	8.05	7.80	7.90	4,879,100

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