Ls 2x Alibaba Share History

Ls 2x Alibaba Share Price history. The following table shows end-of-day data BAB2 historical share prices for Ls 2x Alibaba, 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.

BAB2.L
Share Price BAB2.L
Charts BAB2.L
Trades BAB2.L
History Compare
BAB2.L BAB2.L
Share News BAB2.L
RNS BAB2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-31	0.81	0.81	0.76	0.76	0
2024-05-30	0.79	0.81	0.79	0.81	0
2024-05-29	0.79	0.79	0.78	0.79	106,500
2024-05-28	0.82	0.82	0.82	0.82	9,911
2024-05-27	0.82	0.82	0.82	0.82	0
2024-05-24	0.82	0.82	0.81	0.82	2,275
2024-05-23	0.83	0.87	0.81	0.84	63,061
2024-05-22	0.92	0.92	0.92	0.89	1,035
2024-05-21	0.94	0.94	0.94	0.96	8,769
2024-05-20	0.97	1.00	0.96	1.00	8,773
2024-05-17	0.97	1.01	0.97	1.02	84,091
2024-05-16	0.86	0.87	0.86	0.94	83,547
2024-05-15	0.81	0.82	0.81	0.84	2,304
2024-05-14	0.94	0.94	0.82	0.80	319,496
2024-05-13	0.89	0.89	0.88	0.92	101,276
2024-05-10	0.82	0.83	0.82	0.83	143
2024-05-09	0.82	0.82	0.81	0.82	7,846
2024-05-08	0.79	0.79	0.78	0.80	1,539
2024-05-07	0.83	0.83	0.81	0.81	8,328
2024-05-06	0.84	0.84	0.84	0.84	0
2024-05-03	0.86	0.86	0.85	0.84	9,902
2024-05-02	0.79	0.79	0.79	0.81	26,225
2024-05-01	0.73	0.75	0.73	0.75	0
2024-04-30	0.73	0.74	0.73	0.73	540
2024-04-29	0.75	0.76	0.75	0.76	1,200
2024-04-26	0.77	0.77	0.77	0.74	8,634
2024-04-25	0.71	0.73	0.71	0.73	0
2024-04-24	0.72	0.72	0.71	0.71	8,561
2024-04-23	0.64	0.69	0.64	0.69	527
2024-04-22	0.62	0.64	0.62	0.64	0
2024-04-19	0.63	0.63	0.62	0.62	0
2024-04-18	0.62	0.62	0.62	0.63	778
2024-04-17	0.64	0.64	0.64	0.62	5,899
2024-04-16	0.67	0.67	0.63	0.63	1,124
2024-04-15	0.68	0.68	0.68	0.67	10,000
2024-04-12	0.73	0.73	0.69	0.69	0
2024-04-11	0.72	0.73	0.72	0.73	0
2024-04-10	0.72	0.72	0.72	0.72	2,000
2024-04-09	0.68	0.70	0.68	0.70	54
2024-04-08	0.68	0.68	0.68	0.68	692
2024-04-05	0.70	0.70	0.68	0.68	0
2024-04-04	0.70	0.70	0.70	0.70	24
2024-04-03	0.70	0.70	0.69	0.69	0
2024-04-02	0.69	0.70	0.69	0.70	0
2024-04-01	0.69	0.69	0.69	0.69	0
2024-03-29	0.69	0.69	0.69	0.69	0
2024-03-28	0.67	0.69	0.67	0.69	0
2024-03-27	0.67	0.67	0.67	0.67	35
2024-03-26	0.67	0.67	0.67	0.68	5,840
2024-03-25	0.69	0.69	0.67	0.67	0
2024-03-22	0.74	0.74	0.69	0.69	0
2024-03-21	0.72	0.72	0.72	0.74	41,340
2024-03-20	0.70	0.71	0.70	0.72	27,635
2024-03-19	0.71	0.71	0.71	0.72	26
2024-03-18	0.72	0.72	0.72	0.72	0
2024-03-15	0.72	0.72	0.72	0.72	0
2024-03-14	0.79	0.79	0.72	0.72	0
2024-03-13	0.77	0.79	0.77	0.79	0
2024-03-12	0.75	0.77	0.75	0.77	63
2024-03-11	0.74	0.74	0.74	0.75	1,870
2024-03-08	0.70	0.71	0.70	0.71	0
2024-03-07	0.70	0.70	0.70	0.70	150
2024-03-06	0.72	0.72	0.72	0.74	653
2024-03-05	0.68	0.68	0.68	0.69	30
2024-03-04	0.69	0.69	0.69	0.69	80
2024-03-01	0.73	0.75	0.73	0.75	0
2024-02-29	0.75	0.75	0.73	0.73	0
2024-02-28	0.80	0.80	0.75	0.75	0
2024-02-27	0.78	0.80	0.78	0.80	0
2024-02-26	0.77	0.77	0.77	0.78	4,000
2024-02-23	0.79	0.79	0.79	0.78	4,520
2024-02-22	0.79	0.79	0.79	0.77	4,240
2024-02-21	0.74	0.74	0.74	0.76	5,000
2024-02-20	0.72	0.72	0.71	0.71	763
2024-02-19	0.75	0.75	0.72	0.72	0
2024-02-16	0.72	0.75	0.72	0.75	0
2024-02-15	0.72	0.72	0.72	0.72	1,220
2024-02-14	0.69	0.71	0.69	0.71	0
2024-02-13	0.73	0.73	0.70	0.69	50,829
2024-02-12	0.68	0.72	0.68	0.72	0
2024-02-09	0.68	0.68	0.68	0.68	0
2024-02-08	0.71	0.71	0.70	0.68	39,560
2024-02-07	0.80	0.82	0.74	0.73	84,864
2024-02-06	0.82	0.82	0.81	0.82	38,087
2024-02-05	0.72	0.72	0.72	0.76	629
2024-02-02	0.69	0.69	0.69	0.69	654
2024-02-01	0.73	0.73	0.73	0.71	34,442
2024-01-31	0.72	0.72	0.72	0.72	0
2024-01-30	0.73	0.73	0.72	0.72	0
2024-01-29	0.76	0.76	0.73	0.73	21,010
2024-01-26	0.73	0.73	0.72	0.76	19,770
2024-01-25	0.76	0.76	0.75	0.75	0
2024-01-24	0.76	0.76	0.76	0.76	1,000
2024-01-23	0.70	0.70	0.70	0.74	5,093
2024-01-22	0.62	0.63	0.62	0.63	3,891
2024-01-19	0.64	0.64	0.63	0.63	0
2024-01-18	0.64	0.65	0.64	0.64	6,310
2024-01-17	0.62	0.65	0.62	0.64	9,240
2024-01-16	0.69	0.69	0.67	0.67	215
2024-01-15	0.73	0.73	0.69	0.69	0
2024-01-12	0.71	0.73	0.71	0.73	0
2024-01-11	0.72	0.72	0.72	0.71	2,304
2024-01-10	0.71	0.71	0.70	0.70	0
2024-01-09	0.72	0.72	0.71	0.71	0
2024-01-08	0.71	0.71	0.71	0.72	35
2024-01-05	0.79	0.79	0.74	0.74	0
2024-01-04	0.79	0.79	0.79	0.79	0
2024-01-03	0.78	0.79	0.78	0.79	0
2024-01-02	0.82	0.82	0.78	0.78	0
2024-01-01	0.82	0.82	0.82	0.82	0
2023-12-29	0.83	0.83	0.82	0.82	0
2023-12-28	0.83	0.83	0.83	0.83	8,000
2023-12-27	0.76	0.79	0.76	0.79	0
2023-12-26	0.76	0.76	0.76	0.76	0
2023-12-25	0.76	0.76	0.76	0.76	0
2023-12-22	0.79	0.79	0.79	0.76	0
2023-12-21	0.78	0.78	0.78	0.79	18
2023-12-20	0.77	0.78	0.77	0.78	0
2023-12-19	0.74	0.77	0.74	0.77	182
2023-12-18	0.77	0.77	0.74	0.74	0
2023-12-15	0.77	0.77	0.77	0.77	589
2023-12-14	0.67	0.73	0.67	0.73	0
2023-12-13	0.68	0.68	0.68	0.67	200
2023-12-12	0.70	0.70	0.69	0.69	7
2023-12-11	0.68	0.68	0.68	0.70	74
2023-12-08	0.72	0.72	0.72	0.71	19,439
2023-12-07	0.70	0.70	0.70	0.71	3,187
2023-12-06	0.72	0.72	0.72	0.72	51
2023-12-05	0.71	0.71	0.71	0.71	905
2023-12-04	0.73	0.73	0.73	0.73	0
2023-12-01	0.76	0.76	0.73	0.73	0
2023-11-30	0.77	0.77	0.75	0.76	17,237
2023-11-29	0.79	0.79	0.76	0.76	0
2023-11-28	0.81	0.81	0.80	0.79	329
2023-11-27	0.82	0.82	0.82	0.82	1,700
2023-11-24	0.85	0.85	0.84	0.84	2,406
2023-11-23	0.85	0.85	0.85	0.85	0
2023-11-22	0.85	0.85	0.85	0.85	0
2023-11-21	0.83	0.84	0.83	0.85	193
2023-11-20	0.83	0.85	0.83	0.85	0
2023-11-17	0.85	0.85	0.83	0.83	0
2023-11-16	0.98	0.98	0.96	0.85	5,841
2023-11-15	0.98	1.06	0.98	1.06	0
2023-11-14	0.96	0.98	0.96	0.98	0
2023-11-13	0.94	0.96	0.94	0.96	0
2023-11-10	0.97	0.97	0.94	0.94	0
2023-11-09	1.00	1.00	1.00	0.97	3,220
2023-11-08	1.01	1.01	1.01	1.01	0
2023-11-07	1.03	1.03	1.01	1.01	0
2023-11-06	1.02	1.02	1.02	1.03	10,800
2023-11-03	1.03	1.03	1.03	1.03	19,400
2023-11-02	0.95	0.95	0.95	0.97	21
2023-11-01	0.92	0.94	0.92	0.94	0
2023-10-31	0.92	0.92	0.92	0.92	7,298
2023-10-30	0.97	0.97	0.97	0.97	0
2023-10-27	0.95	0.97	0.95	0.97	0
2023-10-26	0.93	0.95	0.93	0.95	0
2023-10-25	0.96	0.96	0.93	0.93	0
2023-10-24	0.93	0.93	0.93	0.96	259
2023-10-23	0.90	0.90	0.90	0.90	0
2023-10-20	0.91	0.92	0.90	0.90	8,390
2023-10-19	0.97	0.97	0.97	0.97	0
2023-10-18	0.98	0.98	0.97	0.97	0
2023-10-17	0.97	0.97	0.97	0.98	3,170
2023-10-16	1.00	1.00	1.00	1.00	11
2023-10-13	0.99	0.99	0.99	0.99	3,160
2023-10-12	1.08	1.08	1.08	1.03	2,920
2023-10-11	1.07	1.08	1.07	1.08	0
2023-10-10	1.05	1.05	1.05	1.07	600
2023-10-09	1.04	1.04	1.00	1.00	0
2023-10-06	1.03	1.03	1.03	1.04	2,163
2023-10-05	1.00	1.00	0.96	0.96	0
2023-10-04	1.01	1.01	1.00	1.00	0
2023-10-03	1.06	1.06	1.01	1.01	0
2023-10-02	1.05	1.05	1.05	1.06	20
2023-09-29	1.03	1.07	1.03	1.07	0
2023-09-28	1.05	1.05	1.03	1.03	0
2023-09-27	1.05	1.05	1.05	1.05	0
2023-09-26	1.07	1.07	1.05	1.05	0
2023-09-25	1.06	1.06	1.06	1.07	235
2023-09-22	1.09	1.09	1.09	1.10	5,561
2023-09-21	1.07	1.07	1.01	1.01	0
2023-09-20	1.08	1.08	1.08	1.07	35
2023-09-19	1.07	1.07	1.07	1.07	0
2023-09-18	1.09	1.09	1.07	1.07	0
2023-09-15	1.11	1.11	1.09	1.09	0
2023-09-14	1.11	1.11	1.11	1.11	0
2023-09-13	1.12	1.12	1.11	1.11	0
2023-09-12	1.12	1.12	1.12	1.12	5,762
2023-09-11	1.17	1.17	1.15	1.11	2,793
2023-09-08	1.16	1.16	1.14	1.15	2,358
2023-09-07	1.28	1.28	1.15	1.15	0
2023-09-06	1.27	1.28	1.27	1.28	0
2023-09-05	1.30	1.30	1.27	1.27	0
2023-09-04	1.31	1.31	1.30	1.30	0
2023-09-01	1.26	1.26	1.26	1.31	60
2023-08-31	1.21	1.23	1.21	1.23	312,671
2023-08-30	1.25	1.25	1.25	1.25	0
2023-08-29	1.24	1.24	1.24	1.25	40
2023-08-28	1.14	1.14	1.14	1.14	0
2023-08-25	1.14	1.14	1.13	1.14	3,200
2023-08-24	1.20	1.20	1.20	1.14	2,820
2023-08-23	1.12	1.17	1.12	1.17	0
2023-08-22	1.15	1.15	1.15	1.12	2,900
2023-08-21	1.11	1.11	1.11	1.12	1,160
2023-08-18	1.19	1.19	1.11	1.11	0
2023-08-17	1.16	1.19	1.16	1.19	0
2023-08-16	1.18	1.18	1.18	1.16	89
2023-08-15	1.26	1.26	1.22	1.22	0
2023-08-14	1.30	1.30	1.26	1.26	289
2023-08-11	1.37	1.38	1.37	1.30	13,954
2023-08-10	1.35	1.38	1.35	1.48	48,970
2023-08-09	1.27	1.30	1.27	1.30	0
2023-08-08	1.34	1.34	1.27	1.27	243
2023-08-07	1.38	1.38	1.38	1.34	80
2023-08-04	1.38	1.38	1.37	1.39	7,110
2023-08-03	1.34	1.35	1.34	1.40	16,071
2023-08-02	1.38	1.38	1.38	1.33	2,250
2023-08-01	1.47	1.47	1.45	1.46	2,564
2023-07-31	1.48	1.48	1.47	1.52	4,545
2023-07-28	1.42	1.49	1.42	1.48	2,468
2023-07-27	1.39	1.39	1.38	1.39	4,800
2023-07-26	1.32	1.37	1.32	1.37	0
2023-07-25	1.36	1.36	1.32	1.32	0
2023-07-24	1.25	1.36	1.25	1.36	0
2023-07-21	1.24	1.25	1.24	1.25	0
2023-07-20	1.29	1.29	1.24	1.24	0
2023-07-19	1.23	1.29	1.23	1.29	0
2023-07-18	1.25	1.25	1.23	1.23	103,379
2023-07-17	1.23	1.23	1.23	1.25	1,500
2023-07-14	1.36	1.36	1.35	1.35	0
2023-07-13	1.32	1.35	1.32	1.36	605
2023-07-12	1.30	1.32	1.29	1.31	142,036
2023-07-11	1.22	1.24	1.20	1.20	8,483
2023-07-10	1.18	1.18	1.18	1.24	20
2023-07-07	1.02	1.19	1.02	1.19	0
2023-07-06	1.06	1.06	1.02	1.02	0
2023-07-05	1.04	1.04	1.04	1.06	28,500
2023-07-04	1.06	1.08	1.06	1.08	104
2023-07-03	1.03	1.06	1.03	1.06	0
2023-06-30	1.03	1.03	1.03	1.03	0
2023-06-29	1.03	1.03	1.03	1.03	3,900
2023-06-28	1.09	1.09	1.09	1.07	2,900
2023-06-27	1.11	1.13	1.11	1.13	45
2023-06-26	1.11	1.11	1.11	1.11	250
2023-06-23	1.13	1.13	1.07	1.07	0
2023-06-22	1.13	1.13	1.13	1.13	10
2023-06-21	1.13	1.14	1.13	1.14	40,180
2023-06-20	1.22	1.22	1.19	1.15	450,538
2023-06-19	1.26	1.26	1.26	1.25	2,540
2023-06-16	1.34	1.34	1.29	1.28	23,565
2023-06-15	1.26	1.26	1.26	1.26	16,700
2023-06-14	1.15	1.21	1.15	1.19	13,493
2023-06-13	1.17	1.17	1.17	1.16	100
2023-06-12	1.12	1.13	1.12	1.13	27,730
2023-06-09	1.14	1.14	1.11	1.11	0
2023-06-08	1.12	1.14	1.12	1.14	0
2023-06-07	1.11	1.12	1.11	1.12	0
2023-06-06	1.05	1.11	1.05	1.11	0
2023-06-05	1.05	1.07	1.05	1.05	199,134
2023-06-02	1.09	1.09	1.09	1.09	33,720
2023-06-01	0.92	1.03	0.92	1.03	0
2023-05-31	0.96	0.98	0.96	0.92	39,920
2023-05-30	0.99	0.99	0.99	0.94	104
2023-05-29	1.00	1.00	1.00	1.00	0
2023-05-26	0.96	0.98	0.96	1.00	28,003
2023-05-25	0.98	0.98	0.97	0.97	20,326
2023-05-24	1.09	1.09	1.01	1.01	0
2023-05-23	1.13	1.13	1.09	1.09	92
2023-05-22	1.09	1.13	1.09	1.13	0
2023-05-19	1.17	1.17	1.09	1.09	0
2023-05-18	1.23	1.26	1.13	1.17	79,043
2023-05-17	1.18	1.18	1.18	1.25	16,649
2023-05-16	1.17	1.17	1.17	1.21	215
2023-05-15	1.12	1.19	1.12	1.19	0
2023-05-12	1.13	1.13	1.13	1.12	100
2023-05-11	1.08	1.15	1.08	1.15	0
2023-05-10	1.03	1.08	1.03	1.08	0
2023-05-09	1.06	1.06	1.03	1.03	0
2023-05-08	1.06	1.06	1.06	1.06	0
2023-05-05	1.08	1.08	1.05	1.06	9,450
2023-05-04	1.04	1.04	1.04	1.05	1,000
2023-05-03	1.02	1.03	1.02	1.03	0
2023-05-02	1.08	1.08	1.08	1.02	1,004
2023-05-01	1.11	1.11	1.11	1.11	0
2023-04-28	1.08	1.08	1.08	1.11	74
2023-04-27	1.09	1.09	1.08	1.08	0
2023-04-26	1.09	1.09	1.09	1.09	13,194
2023-04-25	1.16	1.16	1.08	1.08	0
2023-04-24	1.23	1.23	1.16	1.16	0
2023-04-21	1.32	1.32	1.23	1.23	0
2023-04-20	1.36	1.36	1.36	1.32	150
2023-04-19	1.44	1.44	1.36	1.36	0
2023-04-18	1.52	1.52	1.46	1.44	20,022
2023-04-17	1.38	1.43	1.38	1.43	0
2023-04-14	1.45	1.45	1.38	1.38	0
2023-04-13	1.40	1.45	1.40	1.45	0
2023-04-12	1.57	1.57	1.40	1.40	0
2023-04-11	1.61	1.62	1.61	1.57	350
2023-04-10	1.60	1.60	1.60	1.60	0
2023-04-07	1.60	1.60	1.60	1.60	0
2023-04-06	1.55	1.61	1.55	1.60	1,510
2023-04-05	1.55	1.55	1.52	1.52	0
2023-04-04	1.55	1.55	1.55	1.55	85
2023-04-03	1.62	1.63	1.59	1.56	2,711
2023-03-31	1.66	1.66	1.65	1.65	1,407
2023-03-30	1.55	1.70	1.55	1.70	13,834
2023-03-29	1.51	1.56	1.47	1.60	14,059
2023-03-28	1.30	1.46	1.30	1.45	30,225
2023-03-27	1.22	1.24	1.22	1.18	4,654
2023-03-24	1.18	1.25	1.18	1.19	5,350
2023-03-23	1.25	1.25	1.25	1.21	2,000
2023-03-22	1.16	1.16	1.16	1.15	5,010
2023-03-21	1.09	1.09	1.09	1.12	50
2023-03-20	1.06	1.06	1.05	1.05	0
2023-03-17	1.15	1.15	1.08	1.06	32,290
2023-03-16	1.08	1.08	1.08	1.08	1
2023-03-15	1.05	1.05	1.05	1.05	1,000
2023-03-14	1.10	1.10	1.10	1.13	444
2023-03-13	1.16	1.16	1.10	1.12	14,604
2023-03-10	1.14	1.14	1.14	1.14	0
2023-03-09	1.19	1.19	1.18	1.14	3,185
2023-03-08	1.30	1.30	1.23	1.23	0
2023-03-07	1.33	1.33	1.32	1.30	4,438
2023-03-06	1.29	1.35	1.29	1.33	4,748
2023-03-03	1.32	1.33	1.30	1.29	2,342
2023-03-02	1.31	1.31	1.31	1.28	15,100
2023-03-01	1.40	1.40	1.39	1.33	805
2023-02-28	1.28	1.28	1.28	1.27	150
2023-02-27	1.35	1.36	1.35	1.29	1,010
2023-02-24	1.38	1.38	1.33	1.32	106
2023-02-23	1.56	1.71	1.56	1.44	22,576
2023-02-22	1.48	1.54	1.48	1.45	5,361
2023-02-21	1.57	1.57	1.54	1.51	3,180
2023-02-20	1.63	1.69	1.63	1.69	0
2023-02-17	1.70	1.70	1.65	1.63	35
2023-02-16	1.77	1.77	1.76	1.77	3,839
2023-02-15	1.74	1.74	1.74	1.75	4,500
2023-02-14	1.80	1.80	1.78	1.75	38
2023-02-13	1.85	1.86	1.81	1.82	1,888
2023-02-10	1.84	1.85	1.84	1.79	600
2023-02-09	1.98	1.98	1.95	1.96	17,223
2023-02-08	1.86	1.86	1.82	1.83	6
2023-02-07	1.90	1.90	1.88	1.80	2,459
2023-02-06	1.85	1.85	1.77	1.87	16,082
2023-02-03	1.98	1.98	1.90	1.90	0
2023-02-02	2.09	2.09	2.06	1.98	1,100
2023-02-01	2.10	2.11	2.06	2.05	132
2023-01-31	2.02	2.02	2.02	2.05	103
2023-01-30	2.06	2.07	2.04	2.11	1,819
2023-01-27	2.32	2.40	2.29	2.35	2,793
2023-01-26	2.38	2.43	2.38	2.38	1,013
2023-01-25	2.37	2.37	2.37	2.37	4
2023-01-24	2.37	2.41	2.37	2.39	1,357
2023-01-23	2.43	2.43	2.43	2.36	8
2023-01-20	2.35	2.36	2.35	2.38	20
2023-01-19	2.16	2.24	2.16	2.25	87
2023-01-18	2.27	2.27	2.27	2.18	209
2023-01-17	2.25	2.25	2.25	2.22	497
2023-01-16	2.25	2.25	2.24	2.23	5
2023-01-13	2.21	2.28	2.19	2.20	1,054
2023-01-12	2.10	2.18	2.10	2.13	6,227
2023-01-11	2.22	2.26	2.22	2.19	2,281
2023-01-10	2.04	2.20	2.04	2.20	466
2023-01-09	2.15	2.15	1.97	2.10	8,345
2023-01-06	1.85	1.85	1.85	1.91	2
2023-01-05	1.75	1.77	1.75	1.81	5,002
2023-01-04	1.63	1.69	1.63	1.70	8,157
2023-01-03	1.44	1.49	1.44	1.50	5,934
2023-01-02	1.31	1.31	1.31	1.31	0
2022-12-30	1.32	1.32	1.32	1.31	4
2022-12-29	1.35	1.37	1.35	1.36	2,005
2022-12-28	1.38	1.38	1.38	1.29	6,442
2022-12-27	1.35	1.35	1.35	1.35	0
2022-12-26	1.35	1.35	1.35	1.35	0
2022-12-23	1.36	1.36	1.36	1.35	5,000
2022-12-22	1.39	1.40	1.39	1.32	243
2022-12-21	1.30	1.30	1.30	1.32	8
2022-12-20	1.30	1.30	1.30	1.27	487
2022-12-19	1.40	1.40	1.40	1.32	59
2022-12-16	1.35	1.35	1.35	1.33	2,001
2022-12-15	1.37	1.37	1.35	1.36	2,234
2022-12-14	1.43	1.43	1.43	1.44	2
2022-12-13	1.44	1.50	1.43	1.49	2,715
2022-12-12	1.43	1.44	1.34	1.37	4,769
2022-12-09	1.56	1.56	1.50	1.50	20,099
2022-12-08	1.46	1.53	1.45	1.52	119
2022-12-07	1.33	1.35	1.31	1.35	12,150
2022-12-06	1.47	1.49	1.41	1.49	4,203
2022-12-05	1.58	1.58	1.58	1.44	110
2022-12-02	1.36	1.36	1.36	1.43	4
2022-12-01	1.32	1.32	1.27	1.30	1,228
2022-11-30	1.20	1.35	1.20	1.35	6,210
2022-11-29	1.13	1.15	1.13	1.13	5,921
2022-11-28	0.99	0.99	0.99	1.04	181
2022-11-25	1.06	1.06	1.01	1.02	2,176
2022-11-24	1.14	1.14	1.12	1.10	566
2022-11-23	1.09	1.10	1.06	1.08	5,852
2022-11-22	1.04	1.06	1.02	1.02	27,120
2022-11-21	1.09	1.09	1.06	1.06	11,020
2022-11-18	1.19	1.23	1.15	1.15	39,437
2022-11-17	1.11	1.27	1.05	1.27	56,435
2022-11-16	1.13	1.13	1.09	1.09	0
2022-11-15	1.14	1.14	1.12	1.13	37,434
2022-11-14	0.94	0.96	0.94	0.96	1,486
2022-11-11	0.93	0.95	0.93	0.91	5,000
2022-11-10	0.78	0.86	0.78	0.87	17,920
2022-11-09	0.86	0.86	0.80	0.80	0
2022-11-08	0.87	0.87	0.86	0.86	21,000
2022-11-07	0.91	0.93	0.89	0.89	77,643
2022-11-04	0.93	0.93	0.85	0.88	44,958
2022-11-03	0.81	0.81	0.79	0.79	0
2022-11-02	0.85	0.85	0.80	0.81	3,259
2022-11-01	0.84	0.84	0.84	0.83	10,640
2022-10-31	0.75	0.75	0.75	0.76	4,010
2022-10-28	0.84	0.84	0.72	0.72	124,458
2022-10-27	0.87	0.87	0.84	0.84	0
2022-10-26	0.76	0.86	0.76	0.87	78,674
2022-10-25	0.77	0.83	0.73	0.73	1,394
2022-10-24	0.76	0.76	0.62	0.71	87,046
2022-10-21	0.97	0.97	0.95	1.00	10,001
2022-10-20	1.01	1.01	1.01	1.04	5,000
2022-10-19	1.06	1.06	1.04	1.03	3,001
2022-10-18	1.13	1.13	1.10	1.10	35,700
2022-10-17	1.13	1.13	1.13	1.14	5,000
2022-10-14	1.05	1.05	1.04	1.06	24,820
2022-10-13	1.02	1.02	1.02	1.08	386
2022-10-12	1.13	1.13	1.12	1.11	10,000
2022-10-11	1.16	1.17	1.16	1.12	22,976
2022-10-10	1.21	1.21	1.21	1.19	4,620
2022-10-07	1.38	1.38	1.29	1.29	0
2022-10-06	1.37	1.37	1.37	1.38	1,568
2022-10-05	1.41	1.41	1.41	1.36	10,000
2022-10-04	1.24	1.39	1.24	1.39	241
2022-10-03	1.22	1.22	1.22	1.24	451
2022-09-30	1.16	1.30	1.16	1.30	0
2022-09-29	1.25	1.25	1.16	1.16	0
2022-09-28	1.25	1.25	1.25	1.25	372
2022-09-27	1.24	1.24	1.24	1.22	408
2022-09-26	1.25	1.27	1.25	1.24	67,190
2022-09-23	1.23	1.23	1.22	1.22	80
2022-09-22	1.35	1.35	1.34	1.28	4,700
2022-09-21	1.51	1.51	1.37	1.37	0
2022-09-20	1.47	1.47	1.47	1.51	835
2022-09-19	1.47	1.47	1.47	1.47	0
2022-09-16	1.52	1.53	1.52	1.47	31
2022-09-15	1.57	1.57	1.57	1.58	687
2022-09-14	1.61	1.61	1.55	1.55	0
2022-09-13	1.73	1.73	1.66	1.61	1,052
2022-09-12	1.65	1.74	1.65	1.74	0
2022-09-09	1.60	1.65	1.60	1.65	0
2022-09-08	1.57	1.60	1.57	1.60	0
2022-09-07	1.57	1.57	1.57	1.57	0
2022-09-06	1.57	1.57	1.57	1.57	3,055
2022-09-05	1.71	1.71	1.59	1.59	0
2022-09-02	1.70	1.72	1.70	1.71	21,500
2022-09-01	1.76	1.76	1.76	1.68	5,000
2022-08-31	1.74	1.81	1.74	1.81	0
2022-08-30	1.89	1.89	1.89	1.74	4,210
2022-08-29	1.95	1.95	1.95	1.95	0
2022-08-26	1.92	2.20	1.92	1.95	47,779
2022-08-25	1.83	1.95	1.83	1.95	897
2022-08-24	1.61	1.75	1.61	1.75	0
2022-08-23	1.63	1.63	1.58	1.61	663
2022-08-22	1.64	1.64	1.62	1.64	80
2022-08-19	1.61	1.61	1.61	1.60	15,000
2022-08-18	1.60	1.68	1.60	1.69	2,002
2022-08-17	1.71	1.71	1.71	1.62	3,000
2022-08-16	1.70	1.74	1.70	1.72	4,950
2022-08-15	1.77	1.77	1.72	1.77	16,074
2022-08-12	1.81	1.82	1.72	1.77	15,382
2022-08-11	1.86	1.87	1.82	1.82	945
2022-08-10	1.66	1.66	1.66	1.70	5,000
2022-08-09	1.69	1.69	1.67	1.68	5,002
2022-08-08	1.67	1.69	1.65	1.70	3,333
2022-08-05	1.83	1.83	1.74	1.71	3,368
2022-08-04	2.05	2.08	1.90	1.89	11,277
2022-08-03	1.72	1.77	1.72	1.80	115
2022-08-02	1.56	1.56	1.56	1.77	787
2022-08-01	1.72	1.72	1.60	1.60	21,078
2022-07-29	1.86	1.87	1.74	1.75	464
2022-07-28	1.97	1.97	1.89	2.00	8,350
2022-07-27	2.17	2.17	2.12	2.11	2,020
2022-07-26	2.07	2.11	2.07	2.11	105
2022-07-25	2.12	2.14	2.12	2.07	30
2022-07-22	2.23	2.23	2.13	2.13	0
2022-07-21	2.24	2.25	2.24	2.23	130
2022-07-20	2.30	2.30	2.26	2.27	252
2022-07-19	2.24	2.24	2.22	2.22	71
2022-07-18	2.31	2.31	2.25	2.24	5,413
2022-07-15	2.33	2.33	2.09	2.09	0
2022-07-14	2.49	2.49	2.33	2.33	0
2022-07-13	2.40	2.42	2.40	2.49	23,273
2022-07-12	2.50	2.50	2.50	2.51	533
2022-07-11	2.82	2.82	2.52	2.53	4,280
2022-07-08	3.16	3.24	3.16	3.24	0
2022-07-07	3.20	3.20	3.20	3.16	2
2022-07-06	2.94	2.94	2.88	2.87	2,013
2022-07-05	2.81	2.81	2.75	2.75	121
2022-07-04	2.79	2.81	2.79	2.81	0
2022-07-01	2.71	2.84	2.71	2.79	4,095
2022-06-30	2.76	2.76	2.76	2.72	1
2022-06-29	2.86	2.89	2.83	2.79	7,481
2022-06-28	3.05	3.05	2.94	2.94	2,219
2022-06-27	2.93	3.03	2.93	2.99	1,503
2022-06-24	2.82	2.82	2.82	2.85	10
2022-06-23	2.55	2.55	2.53	2.56	1,245
2022-06-22	2.28	2.38	2.28	2.34	29
2022-06-21	2.40	2.40	2.37	2.37	286
2022-06-20	2.38	2.38	2.37	2.42	2,820
2022-06-17	2.33	2.33	2.33	2.21	1,440
2022-06-16	2.32	2.32	2.20	2.25	2,368
2022-06-15	2.40	2.40	2.35	2.41	92
2022-06-14	2.20	2.29	2.20	2.34	228,049
2022-06-13	2.42	2.42	2.05	2.08	1,818
2022-06-10	2.83	2.83	2.57	2.59	436,267
2022-06-09	2.81	3.39	2.81	2.75	31,990
2022-06-08	2.50	2.72	2.50	2.89	8,469
2022-06-07	2.25	2.29	2.22	2.26	382
2022-06-06	1.95	2.26	1.95	2.26	0
2022-06-03	1.95	1.95	1.95	1.95	0
2022-06-02	1.95	1.95	1.95	1.95	0
2022-06-01	1.98	1.98	1.98	1.95	4
2022-05-31	2.17	2.17	2.09	2.09	4,931
2022-05-30	1.97	2.16	1.97	2.16	0
2022-05-27	1.97	1.98	1.92	1.97	5,263
2022-05-26	1.54	1.74	1.54	1.98	2,370
2022-05-25	1.56	1.56	1.56	1.58	10
2022-05-24	1.70	1.70	1.70	1.59	2,621
2022-05-23	1.73	1.73	1.69	1.72	309
2022-05-20	1.79	1.79	1.76	1.76	0
2022-05-19	1.69	1.74	1.69	1.79	704
2022-05-18	1.93	1.93	1.85	1.85	0
2022-05-17	1.78	1.93	1.78	1.93	1,031
2022-05-16	1.72	1.80	1.72	1.78	1,174
2022-05-13	1.63	1.63	1.63	1.76	200
2022-05-12	1.54	1.56	1.49	1.58	9,790
2022-05-11	1.80	1.80	1.69	1.68	2,700
2022-05-10	1.77	1.77	1.65	1.65	38,324
2022-05-09	1.99	1.99	1.68	1.68	0
2022-05-06	1.90	1.95	1.90	1.99	1,567
2022-05-05	2.30	2.30	2.25	2.15	4,212
2022-05-04	2.26	2.26	2.25	2.28	14,612
2022-05-03	2.41	2.43	2.38	2.37	5,201
2022-05-02	2.36	2.36	2.36	2.36	0
2022-04-29	2.42	2.44	2.37	2.36	4,734
2022-04-28	1.94	1.94	1.93	1.86	1,244
2022-04-27	1.75	1.79	1.75	1.74	202
2022-04-26	1.79	1.79	1.67	1.69	62,928
2022-04-25	1.68	1.70	1.65	1.73	7,305
2022-04-22	1.83	1.83	1.83	1.88	1
2022-04-21	1.92	1.92	1.90	1.82	20
2022-04-20	2.11	2.11	1.99	1.99	9
2022-04-19	2.24	2.24	2.11	2.11	0
2022-04-18	2.24	2.24	2.24	2.24	0
2022-04-15	2.24	2.24	2.24	2.24	0
2022-04-14	2.30	2.30	2.23	2.24	17,282
2022-04-13	2.49	2.49	2.44	2.44	0
2022-04-12	2.49	2.49	2.49	2.49	78
2022-04-11	2.60	2.60	2.43	2.49	5,470
2022-04-08	2.60	2.63	2.60	2.63	0
2022-04-07	2.80	2.82	2.80	2.60	871
2022-04-06	2.89	2.89	2.89	2.75	27
2022-04-05	3.28	3.28	2.99	2.99	0
2022-04-04	3.26	3.27	3.26	3.28	306
2022-04-01	3.01	3.12	3.01	3.12	0
2022-03-31	3.22	3.22	3.22	3.01	1,680
2022-03-30	3.30	3.49	3.30	3.43	2,553
2022-03-29	3.29	3.45	3.29	3.42	2,097
2022-03-28	3.21	3.25	3.21	3.18	2,934
2022-03-25	2.93	3.09	2.93	3.07	1,213
2022-03-24	3.34	3.34	3.03	3.22	513
2022-03-23	3.42	3.49	3.15	3.59	5,630
2022-03-22	3.11	3.35	3.11	3.23	3,071
2022-03-21	2.68	2.68	2.43	2.63	45,155
2022-03-18	2.80	2.80	2.80	3.01	842
2022-03-17	2.67	2.67	2.44	2.45	2,600
2022-03-16	2.25	2.29	2.19	2.45	4,729
2022-03-15	1.41	1.71	1.41	1.54	2,979
2022-03-14	1.80	1.80	1.76	1.70	76,101
2022-03-11	2.28	2.28	2.28	2.19	199
2022-03-10	2.35	2.35	2.35	2.29	1,047
2022-03-09	2.74	2.74	2.74	2.77	91
2022-03-08	2.85	2.85	2.66	2.68	2,225
2022-03-07	2.69	2.77	2.69	2.83	304
2022-03-04	2.81	2.81	2.80	2.80	41
2022-03-03	3.10	3.10	3.10	2.89	48
2022-03-02	3.17	3.17	3.07	3.03	229
2022-03-01	3.18	3.28	3.18	3.28	35
2022-02-28	3.15	3.18	3.15	3.18	432
2022-02-25	3.34	3.34	3.34	3.13	1,680
2022-02-24	3.05	3.30	3.02	3.10	4,658
2022-02-23	3.55	3.55	3.41	3.41	0
2022-02-22	3.66	3.66	3.56	3.55	1,194
2022-02-21	4.02	4.02	4.02	3.85	3
2022-02-18	4.18	4.24	4.18	3.92	25,982
2022-02-17	4.42	4.65	4.42	4.58	2,363
2022-02-16	4.45	4.54	4.45	4.45	1,032
2022-02-15	4.19	4.39	4.19	4.39	148
2022-02-14	4.09	4.09	4.09	4.19	1,860
2022-02-11	4.40	4.43	4.40	4.41	1,864
2022-02-10	4.45	4.45	4.26	4.53	650
2022-02-09	4.19	4.49	4.19	4.49	0
2022-02-08	3.80	3.80	3.80	3.72	2,674
2022-02-07	3.85	3.85	3.73	3.72	2,083
2022-02-04	4.42	4.42	4.39	4.19	16
2022-02-03	4.20	4.27	4.11	4.41	725
2022-02-02	4.37	4.37	4.37	4.22	7
2022-02-01	4.43	4.44	4.43	4.64	281
2022-01-31	3.91	4.30	3.91	4.31	232
2022-01-28	3.64	3.64	3.64	3.66	122
2022-01-27	3.94	3.94	3.72	3.72	0
2022-01-26	4.09	4.09	3.94	3.94	0
2022-01-25	4.09	4.16	4.09	4.09	95
2022-01-24	4.12	4.20	4.00	4.00	3,987
2022-01-21	4.90	4.95	4.50	4.62	2,337
2022-01-20	5.30	5.35	5.30	5.13	1,250
2022-01-19	4.89	4.89	4.84	4.84	0
2022-01-18	4.61	4.61	4.61	4.89	4,374
2022-01-17	4.95	5.06	4.95	5.06	0
2022-01-14	4.91	5.00	4.91	4.95	74
2022-01-13	5.31	5.31	5.02	5.15	1,120
2022-01-12	5.41	5.54	5.35	5.43	4,882
2022-01-11	4.82	5.16	4.82	5.10	7,395
2022-01-10	4.86	4.86	4.69	4.74	1,468
2022-01-07	5.00	5.14	5.00	5.07	9,501
2022-01-06	4.48	4.70	4.48	4.71	3,179
2022-01-05	4.05	4.58	4.05	4.56	907
2022-01-04	4.23	4.23	4.00	3.97	491
2022-01-03	4.38	4.38	4.38	4.38	0
2021-12-31	4.32	4.35	4.32	4.38	114
2021-12-30	3.77	4.27	3.70	4.28	1,031
2021-12-29	3.79	3.86	3.62	3.68	1,260
2021-12-28	4.10	4.10	4.10	4.10	0
2021-12-27	4.10	4.10	4.10	4.10	0
2021-12-24	4.10	4.10	4.10	4.10	0
2021-12-23	4.05	4.05	3.95	4.10	162,070
2021-12-22	4.36	4.36	4.00	4.12	208
2021-12-21	4.21	4.24	4.19	4.40	2,977
2021-12-20	4.16	4.16	4.02	3.92	2,125
2021-12-17	4.41	4.41	4.37	4.47	271
2021-12-16	4.57	4.57	4.57	4.31	900
2021-12-15	4.59	4.59	4.59	4.23	59
2021-12-14	4.36	4.64	4.36	4.71	88,523
2021-12-13	4.62	4.62	4.60	4.34	347
2021-12-10	4.59	4.62	4.56	4.61	818
2021-12-09	4.72	4.72	4.72	4.75	10
2021-12-08	4.58	4.78	4.52	4.74	6,704
2021-12-07	4.89	5.08	4.75	4.70	4,931
2021-12-06	3.98	4.35	3.88	4.36	7,759
2021-12-03	4.54	4.56	3.68	3.85	3,520
2021-12-02	4.71	4.79	4.64	4.70	2,067
2021-12-01	5.00	5.00	5.00	4.97	20
2021-11-30	5.15	5.15	5.00	4.93	44,198
2021-11-29	5.51	5.51	5.28	5.36	375
2021-11-26	5.38	5.38	5.38	5.37	240
2021-11-25	5.59	5.88	5.59	5.88	0
2021-11-24	5.54	5.65	5.54	5.59	19,928
2021-11-23	5.55	5.87	5.51	5.51	2,099
2021-11-22	6.10	6.10	5.84	5.69	564
2021-11-19	6.32	6.38	6.08	6.06	1,332
2021-11-18	7.90	7.90	6.35	6.55	18,880
2021-11-17	8.92	8.92	8.28	8.39	578
2021-11-16	8.74	8.82	8.74	8.92	771
2021-11-15	8.55	8.82	8.55	8.77	322
2021-11-12	8.55	8.55	8.41	8.67	784
2021-11-11	8.39	8.83	8.39	8.87	313
2021-11-10	8.33	8.63	8.23	8.61	670
2021-11-09	8.07	8.23	8.05	8.25	1,092
2021-11-08	8.36	8.36	8.03	8.12	127
2021-11-05	8.53	8.53	8.05	8.08	298
2021-11-04	9.09	9.09	8.65	8.57	2,389
2021-11-03	8.59	8.67	8.47	8.63	13,152
2021-11-02	8.73	8.78	8.49	8.42	455
2021-11-01	8.58	9.09	8.57	9.16	286
2021-10-29	8.89	8.89	8.84	8.78	63
2021-10-28	9.02	9.11	9.02	9.11	0
2021-10-27	9.06	9.06	9.06	9.02	2
2021-10-26	9.53	9.63	9.53	9.23	645
2021-10-25	10.18	10.18	9.59	9.77	2,666
2021-10-22	10.21	10.21	10.06	10.13	978
2021-10-21	10.08	10.13	10.08	9.96	300
2021-10-20	10.20	10.49	10.02	10.03	257
2021-10-19	9.19	9.52	9.19	9.60	1,955
2021-10-18	8.95	8.95	8.95	9.02	91
2021-10-15	8.78	9.05	8.78	9.05	1,415
2021-10-14	9.14	9.14	8.65	8.67	3,372
2021-10-13	8.59	8.81	8.55	8.81	2,262
2021-10-12	8.71	8.71	8.69	8.50	368
2021-10-11	8.93	8.93	8.84	8.81	288
2021-10-08	8.11	8.11	7.71	8.26	174
2021-10-07	6.65	7.91	6.65	7.91	0
2021-10-06	6.57	6.65	6.57	6.65	0
2021-10-05	6.21	6.21	6.21	6.57	621
2021-10-04	6.42	6.42	6.23	6.24	2,484
2021-10-01	6.88	6.99	6.88	6.69	1,250
2021-09-30	7.00	7.02	6.97	7.07	122
2021-09-29	7.30	7.30	7.30	7.16	638
2021-09-28	7.51	7.60	7.49	7.19	1,342
2021-09-27	6.91	6.91	6.79	7.09	1,169
2021-09-24	7.17	7.17	6.86	6.87	2,585
2021-09-23	7.51	7.53	7.32	7.29	1,643
2021-09-22	7.49	7.54	7.46	7.52	2,304
2021-09-21	7.55	7.56	7.38	7.26	1,064
2021-09-20	7.67	7.69	7.67	7.51	668
2021-09-17	8.15	8.17	8.13	8.30	358
2021-09-16	8.10	8.10	7.71	7.93	473
2021-09-15	8.17	8.17	7.93	7.90	2,450
2021-09-14	8.65	8.65	8.65	8.47	282
2021-09-13	9.00	9.01	8.80	8.96	1,035
2021-09-10	9.50	9.50	9.37	9.39	4,415
2021-09-09	8.90	9.24	8.90	9.20	109
2021-09-08	10.24	10.24	9.45	9.41	206
2021-09-07	9.95	9.95	9.93	9.99	541
2021-09-06	9.81	9.81	9.75	9.91	2,611
2021-09-03	9.48	9.60	9.46	9.53	215
2021-09-02	9.77	10.02	9.77	10.02	0
2021-09-01	9.37	9.37	9.33	9.77	795
2021-08-31	9.10	9.10	9.10	9.14	1,703
2021-08-30	8.33	8.33	8.33	8.33	0
2021-08-27	8.85	8.85	8.37	8.33	296
2021-08-26	9.11	9.26	9.01	9.08	1,005
2021-08-25	9.46	9.46	9.46	9.18	105
2021-08-24	7.83	9.75	7.83	9.75	1,018
2021-08-23	8.70	8.70	7.80	7.83	2,143
2021-08-20	8.65	9.14	8.52	8.75	1,493
2021-08-19	9.13	9.26	8.70	8.81	1,195
2021-08-18	10.24	10.24	9.93	10.11	2,603
2021-08-17	10.44	10.44	10.39	10.23	625
2021-08-16	11.97	11.97	11.36	11.03	710
2021-08-13	11.88	11.88	11.79	11.77	216
2021-08-12	12.38	12.50	12.03	12.25	1,067
2021-08-11	12.79	12.79	12.75	12.75	0
2021-08-10	12.61	12.79	12.61	12.79	167
2021-08-09	12.65	12.65	12.46	12.61	235
2021-08-06	13.29	13.29	12.92	12.92	0
2021-08-05	13.30	13.31	13.30	13.29	544
2021-08-04	12.43	13.50	12.43	13.64	366
2021-08-03	13.14	13.29	12.89	12.75	1,214
2021-08-02	12.64	13.50	12.64	13.50	0
2021-07-30	12.66	12.67	12.64	12.64	374
2021-07-29	13.51	13.51	13.28	13.22	860
2021-07-28	12.15	12.27	12.15	12.73	3,051
2021-07-27	11.20	11.50	11.15	11.17	1,428
2021-07-26	13.25	13.25	12.71	12.65	985
2021-07-23	14.77	14.91	14.60	14.06	1,773
2021-07-22	15.62	15.62	15.62	15.49	70
2021-07-21	14.75	14.75	14.75	15.04	1,909
2021-07-20	14.71	14.71	14.70	14.85	1,805
2021-07-19	14.28	14.28	14.28	14.46	888
2021-07-16	15.57	15.70	15.57	15.29	167
2021-07-15	15.91	15.94	15.91	15.57	318
2021-07-14	15.63	15.63	15.63	15.25	124
2021-07-13	14.95	14.95	14.95	15.08	707
2021-07-12	14.34	14.34	14.27	14.27	0
2021-07-09	13.84	14.42	13.77	14.34	1,893
2021-07-08	13.72	14.02	13.53	13.58	3,450
2021-07-07	15.20	15.46	14.90	14.92	1,868
2021-07-06	15.68	15.70	15.33	15.29	635
2021-07-05	15.69	15.89	15.69	15.78	614
2021-07-02	16.21	16.31	16.19	16.11	1,017
2021-07-01	17.45	17.45	16.82	16.82	0
2021-06-30	17.56	17.58	17.39	17.45	1,661
2021-06-29	17.34	17.69	17.34	17.49	615
2021-06-28	17.79	18.00	17.54	17.62	2,005
2021-06-25	16.74	16.97	16.61	17.13	5,547
2021-06-24	16.13	16.13	16.13	16.16	21
2021-06-23	15.86	15.86	15.86	15.81	264
2021-06-22	15.14	15.16	15.14	15.16	454
2021-06-21	15.40	15.40	14.97	15.27	1,286
2021-06-18	15.71	15.71	15.34	15.36	1,777
2021-06-17	15.23	15.44	15.23	15.35	118
2021-06-16	15.26	15.26	15.06	15.09	623
2021-06-15	15.64	15.64	15.30	15.29	223
2021-06-14	15.52	15.75	15.52	15.55	1,890
2021-06-11	15.46	15.47	15.37	15.36	1,951
2021-06-10	15.68	15.72	15.53	15.56	3,197
2021-06-09	15.86	15.97	15.77	15.84	3,220
2021-06-08	16.04	16.04	15.89	15.89	329
2021-06-07	16.49	16.50	16.49	16.04	302
2021-06-04	16.22	16.43	16.22	16.39	1,326
2021-06-03	16.17	16.17	16.17	16.20	36
2021-06-02	16.42	16.51	16.42	16.51	0
2021-06-01	17.17	17.19	17.05	16.42	342
2021-05-28	15.68	15.72	15.61	15.74	248
2021-05-27	15.70	15.92	15.70	15.88	1,412
2021-05-26	15.50	15.64	15.50	15.47	1,172
2021-05-25	15.58	15.58	15.58	15.49	217
2021-05-24	15.83	15.83	15.09	15.31	2,070
2021-05-21	15.81	15.99	15.81	15.37	17,389
2021-05-20	15.73	15.73	15.73	16.08	17,359
2021-05-19	15.45	15.45	15.34	15.33	389
2021-05-18	15.78	15.78	15.72	15.90	662
2021-05-17	15.34	15.34	15.34	15.37	49
2021-05-14	15.33	15.39	14.89	15.03	3,380
2021-05-13	16.70	16.80	15.10	14.97	1,885
2021-05-12	17.59	17.59	17.59	16.86	64
2021-05-11	16.00	16.38	15.75	16.59	2,002
2021-05-10	17.40	17.40	16.74	16.69	197
2021-05-07	18.14	18.14	17.80	17.94	343
2021-05-06	17.98	18.00	17.78	17.75	1,211
2021-05-05	17.85	18.10	17.85	18.04	142
2021-05-04	18.65	18.65	18.65	17.78	448
2021-04-30	18.98	18.98	18.69	18.69	0
2021-04-29	19.52	19.52	18.97	18.98	220
2021-04-28	19.50	19.66	19.47	19.55	2,147
2021-04-27	19.00	19.36	18.91	19.20	1,329
2021-04-26	18.46	18.78	18.46	18.65	874
2021-04-23	18.60	18.82	18.46	18.66	1,269
2021-04-22	18.68	18.68	18.68	18.75	130
2021-04-21	18.12	18.12	17.88	17.87	110
2021-04-20	18.80	18.80	18.60	18.25	1,258
2021-04-19	19.33	19.41	19.24	19.18	184
2021-04-16	20.25	20.25	19.84	19.87	148
2021-04-15	20.21	20.21	19.88	19.83	126
2021-04-14	20.58	20.58	20.23	20.28	228
2021-04-13	20.56	20.85	20.56	20.49	391
2021-04-12	19.43	20.48	19.43	20.33	1,238
2021-04-09	17.79	17.79	17.30	17.24	228
2021-04-08	18.31	18.31	18.31	18.20	355
2021-04-07	18.28	18.28	17.90	18.13	341
2021-04-06	17.95	18.32	17.79	18.36	718
2021-04-01	18.77	18.77	17.96	17.75	585
2021-03-31	18.50	18.76	18.50	18.53	16
2021-03-30	18.18	18.18	18.18	18.17	626
2021-03-29	17.66	18.55	17.66	18.49	455
2021-03-26	17.67	18.30	16.75	17.65	216
2021-03-25	18.29	18.29	17.70	18.01	513
2021-03-24	19.36	19.36	19.15	19.07	391
2021-03-23	19.76	19.76	19.76	20.33	804
2021-03-22	20.25	20.25	19.66	19.90	6,100
2021-03-19	20.39	20.39	20.03	20.15	6,229
2021-03-18	20.24	20.24	19.60	19.99	6,524
2021-03-17	18.40	18.84	18.18	18.89	956
2021-03-16	18.44	18.46	18.44	18.29	602
2021-03-15	18.87	18.87	18.30	18.26	7,705
2021-03-12	19.33	19.33	18.75	18.80	467
2021-03-11	20.03	20.03	19.96	20.49	156
2021-03-10	19.97	20.00	19.39	19.64	502
2021-03-09	19.04	20.00	19.04	19.82	824
2021-03-08	18.95	18.95	18.70	18.66	390
2021-03-05	19.56	19.56	18.85	18.63	671
2021-03-04	19.36	19.36	19.18	19.40	120
2021-03-03	19.68	19.99	19.68	20.34	140
2021-03-02	20.23	20.54	20.23	20.24	383
2021-03-01	21.01	21.01	20.86	20.56	410
2021-02-26	20.46	20.46	20.46	20.46	5
2021-02-25	22.70	22.70	22.70	21.76	65
2021-02-24	22.45	22.67	22.21	22.33	192
2021-02-23	23.39	23.39	21.21	22.10	2,309
2021-02-22	23.72	23.80	23.45	23.36	60
2021-02-19	25.03	25.26	25.03	25.26	0
2021-02-18	25.53	25.53	25.02	25.03	119
2021-02-17	26.66	26.66	26.66	25.91	25
2021-02-16	27.00	27.00	26.44	26.57	11,618
2021-02-15	25.95	25.95	25.95	26.03	67
2021-02-12	26.23	26.26	26.23	25.99	400
2021-02-11	26.11	26.90	25.88	26.45	108
2021-02-10	26.00	26.22	25.36	25.70	222
2021-02-09	24.68	24.79	24.50	25.14	721
2021-02-08	24.77	25.11	24.77	24.70	262
2021-02-05	25.32	25.39	24.93	25.14	219
2021-02-04	26.10	26.10	26.10	25.56	99
2021-02-03	25.30	25.61	25.00	25.51	2,583
2021-02-02	24.30	25.53	23.87	23.96	968
2021-02-01	23.94	24.11	23.94	24.06	1,550
2021-01-29	23.45	23.89	23.35	23.70	320
2021-01-28	23.96	24.32	23.33	24.41	126
2021-01-27	25.64	25.75	24.96	24.98	540
2021-01-26	25.01	25.01	24.76	24.74	1,368
2021-01-25	25.29	25.53	24.56	24.46	1,543
2021-01-22	23.93	24.27	23.61	24.20	421
2021-01-21	25.77	25.77	24.93	24.45	218
2021-01-20	22.88	26.71	22.88	25.35	1,759
2021-01-19	22.76	22.89	22.50	22.46	2,867
2021-01-18	22.36	22.36	21.46	21.43	2,029
2021-01-15	21.15	22.10	21.15	21.85	2,131
2021-01-14	21.03	21.70	21.03	21.54	827
2021-01-13	18.91	19.05	18.91	18.95	86
2021-01-12	18.71	18.71	18.71	18.92	499
2021-01-11	19.19	19.19	19.19	19.25	83
2021-01-08	18.05	20.00	18.05	20.56	830
2021-01-07	18.32	18.32	17.75	17.93	265
2021-01-06	20.44	20.63	19.89	20.60	120
2021-01-05	19.45	19.45	19.45	20.74	654
2021-01-04	19.60	19.60	18.80	18.87	264
2020-12-31	20.43	21.04	20.35	20.46	2,726
2020-12-30	21.90	21.91	20.54	20.74	3,019
2020-12-29	19.73	20.26	19.50	20.36	2,855
2020-12-24	24.10	24.10	21.11	21.50	436
2020-12-23	24.66	24.66	24.31	24.51	156
2020-12-22	25.35	25.35	25.06	24.94	452
2020-12-21	24.97	24.97	24.55	25.54	49
2020-12-18	25.95	25.95	25.75	25.75	0
2020-12-17	26.41	26.41	26.25	25.95	4
2020-12-16	24.25	25.71	24.25	25.71	0
2020-12-15	24.53	24.53	24.40	24.25	748
2020-12-14	25.48	25.48	25.30	25.24	93
2020-12-11	26.14	26.14	26.14	26.38	57
2020-12-10	26.50	26.50	26.01	26.84	120
2020-12-09	26.87	26.93	26.87	26.93	0
2020-12-08	27.05	27.05	27.05	26.87	428
2020-12-07	27.24	27.24	27.17	26.75	58
2020-12-04	27.63	27.63	27.07	27.25	286
2020-12-03	27.12	27.38	26.78	26.97	265
2020-12-02	26.48	26.48	26.12	26.24	266
2020-12-01	27.22	27.22	26.01	26.62	853
2020-11-30	28.22	28.23	26.98	26.81	456
2020-11-27	29.65	29.65	29.65	29.16	5
2020-11-26	29.50	29.50	29.50	29.43	10
2020-11-25	29.40	29.40	28.68	29.42	144
2020-11-24	29.27	29.31	29.19	29.23	1,000
2020-11-23	28.88	29.13	28.88	28.05	305
2020-11-20	25.30	27.05	25.30	27.05	0
2020-11-19	24.85	25.47	24.63	25.30	30
2020-11-18	25.00	25.00	24.63	24.72	601
2020-11-17	25.41	25.66	25.41	25.29	1,482
2020-11-16	25.48	25.95	25.48	25.93	564
2020-11-13	25.98	25.98	25.59	25.49	385
2020-11-12	27.86	27.86	27.37	27.41	1,254
2020-11-11	27.81	28.27	25.62	27.64	800
2020-11-10	31.24	31.24	27.00	27.39	1,531
2020-11-09	35.67	35.67	35.67	34.33	100
2020-11-06	33.00	33.00	32.33	33.37	129
2020-11-05	35.50	36.03	31.30	31.87	756
2020-11-04	32.20	33.01	32.20	33.83	42
2020-11-03	37.50	37.50	32.75	33.33	181
2020-11-02	36.47	37.57	36.47	37.57	0
2020-10-30	37.58	37.58	36.47	36.47	0
2020-10-29	37.00	38.60	37.00	37.58	3,314
2020-10-28	38.80	38.80	37.25	37.37	1,783
2020-10-27	37.34	39.47	37.34	39.47	78
2020-10-26	36.85	37.34	36.85	37.34	0
2020-10-23	37.18	37.18	36.85	36.85	0
2020-10-22	37.69	37.69	37.18	37.18	0
2020-10-21	37.62	37.69	37.62	37.69	0
2020-10-20	37.40	37.62	37.40	37.62	15
2020-10-16	35.89	35.89	35.89	36.80	350
2020-10-15	34.23	34.94	34.03	34.86	289
2020-10-14	37.54	37.61	37.54	37.61	0
2020-10-13	37.48	37.48	36.94	37.54	121
2020-10-12	36.28	36.28	36.28	37.23	1
2020-10-09	34.80	35.58	34.80	35.89	76
2020-10-08	35.18	35.69	35.05	35.55	139
2020-10-07	34.71	34.71	34.64	34.86	39
2020-10-06	34.00	34.12	34.00	34.30	7
2020-10-05	33.13	33.13	32.60	32.60	0
2020-10-02	32.43	32.43	32.43	33.13	2
2020-10-01	34.56	34.79	34.56	33.59	151
2020-09-30	32.13	33.41	32.13	33.57	20
2020-09-29	30.25	30.25	30.25	30.61	10
2020-09-28	29.68	29.68	29.68	30.28	1
2020-09-25	29.00	29.00	28.47	28.47	0
2020-09-24	29.00	29.00	28.55	29.00	12
2020-09-23	30.36	30.36	30.36	30.01	5
2020-09-22	28.51	29.28	28.51	29.28	0
2020-09-21	28.51	28.51	28.51	28.51	5
2020-09-18	30.62	30.62	30.62	29.78	5
2020-09-17	31.70	31.70	29.91	29.91	0
2020-09-16	31.84	31.84	31.84	31.70	2
2020-09-15	30.52	30.52	30.52	30.32	1
2020-09-14	30.03	30.03	30.03	30.07	2
2020-09-11	29.95	29.95	29.51	29.51	0
2020-09-10	29.81	29.81	29.81	29.81	0
2020-09-09	29.99	29.99	29.99	29.81	230
2020-09-08	31.40	31.40	29.48	29.36	32
2020-09-07	29.15	31.47	29.15	31.47	0
2020-09-04	31.55	31.98	31.55	29.15	4
2020-09-03	33.76	33.76	33.76	31.70	2
2020-09-02	36.21	36.21	34.54	34.11	127
2020-09-01	33.77	34.15	33.29	34.31	104
2020-08-28	32.82	33.37	32.82	33.25	25
2020-08-27	34.20	34.20	34.20	32.67	60
2020-08-26	32.96	33.59	32.96	33.59	0
2020-08-25	29.95	32.96	29.95	32.96	0
2020-08-24	30.05	30.16	30.05	29.95	515
2020-08-21	28.42	28.42	28.42	28.68	20
2020-08-20	28.08	28.08	28.08	26.56	125
2020-08-19	26.91	27.20	26.91	27.20	0
2020-08-18	26.21	26.91	26.21	26.91	0
2020-08-17	25.89	26.21	25.89	26.21	0
2020-08-14	26.19	26.19	25.89	25.89	0
2020-08-13	26.14	26.19	26.14	26.19	0
2020-08-12	25.80	26.14	25.80	26.14	0
2020-08-11	24.74	25.80	24.74	25.80	0
2020-08-10	26.40	26.40	24.74	24.74	0
2020-08-07	27.37	27.37	26.40	26.40	0
2020-08-06	28.44	28.44	28.44	27.37	80
2020-08-05	27.43	28.01	27.43	28.01	0
2020-08-04	27.71	27.71	27.71	27.43	80
2020-08-03	27.33	27.33	27.33	27.28	100
2020-07-31	25.58	25.59	25.58	25.59	0
2020-07-30	25.90	25.90	25.89	25.89	0
2020-07-29	25.70	25.90	25.70	25.89	180
2020-07-28	25.13	25.61	25.13	25.61	0
2020-07-27	25.19	25.19	25.13	25.13	0
2020-07-24	26.53	26.53	25.19	25.19	0
2020-07-23	25.81	26.53	25.81	26.53	0
2020-07-22	27.27	27.27	25.81	25.81	0
2020-07-21	26.54	27.27	26.54	27.27	0
2020-07-20	24.65	24.65	24.65	24.65	0
2020-07-17	24.86	24.86	24.86	24.65	20
2020-07-16	25.37	25.37	23.91	23.91	0
2020-07-15	25.88	25.88	25.88	25.37	20
2020-07-14	27.73	27.73	24.59	24.59	0
2020-07-13	28.30	28.30	28.30	27.73	10
2020-07-10	27.95	27.95	27.95	27.39	10
2020-07-09	27.52	27.52	27.52	27.28	20
2020-07-08	24.83	24.83	24.83	26.15	10
2020-07-07	23.47	23.80	23.47	23.80	0
2020-07-06	23.13	23.13	23.13	23.47	10
2020-07-03	20.23	20.79	20.23	20.79	0
2020-07-02	20.02	20.25	20.02	20.23	20
2020-07-01	19.20	19.43	19.20	19.31	25
2020-06-30	19.46	19.46	19.46	19.14	10
2020-06-29	19.37	19.37	19.37	19.37	0
2020-06-26	20.63	20.63	20.63	20.63	0
2020-06-25	21.27	21.27	21.27	21.27	0
2020-06-24	21.25	21.25	21.25	21.25	0
2020-06-23	20.23	21.25	20.23	21.25	0
2020-06-22	20.79	20.79	20.23	20.23	0
2020-06-19	21.04	21.04	21.04	21.04	0
2020-06-18	20.70	21.04	20.70	21.04	0
2020-06-17	20.69	20.69	20.69	20.69	0
2020-06-16	19.45	19.45	19.45	19.45	0
2020-06-15	19.42	19.45	19.42	19.45	0
2020-06-12	20.01	20.01	19.42	19.42	0
2020-06-11	20.64	20.64	20.01	20.01	0
2020-06-10	20.23	20.64	20.23	20.64	0
2020-06-09	19.75	20.23	19.75	20.23	0
2020-06-08	20.22	20.22	20.22	20.22	0
2020-06-05	19.80	20.22	19.80	20.22	0

Share	Price	Change
Elecosoft (ELCO)	121.50	13.02%
Power Metal (POW)	19.00	11.76%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%
Deltic Energy (DELT)	13.00	10.64%

Share	Price	Change
Beacon Energy. (BCE)	0.0115	-80%
Crism Thera (CRTX)	9.00	-21.74%
Tower Resources (TRP)	0.0125	-19.35%
Corcel (CRCL)	0.14	-17.65%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	505,816,351
Baron Oil (BOIL)	0.07	332,230,562
Tower Resources (TRP)	0.0125	279,806,376
Premier African Minerals (PREM)	0.116	120,380,174
Echo Energy (ECHO)	0.0036	117,877,661