BIDS.L Share History

BIDS.L Share Price history. The following table shows end-of-day data BIDS historical share prices for BIDS.L, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-22	0.23	0.23	0.23	0.23	0
2024-04-19	0.23	0.23	0.23	0.23	0
2024-04-18	0.23	0.23	0.23	0.23	0
2024-04-17	0.23	0.23	0.23	0.23	0
2024-04-16	0.23	0.23	0.23	0.23	0
2024-04-15	0.23	0.23	0.23	0.23	0
2024-04-12	0.23	0.23	0.23	0.23	0
2024-04-11	0.23	0.23	0.23	0.23	0
2024-04-10	0.23	0.23	0.23	0.23	0
2024-04-09	0.23	0.23	0.23	0.23	0
2024-04-08	0.23	0.23	0.23	0.23	0
2024-04-05	0.23	0.23	0.23	0.23	0
2024-04-04	0.23	0.23	0.23	0.23	0
2024-04-03	0.23	0.23	0.23	0.23	0
2024-04-02	0.23	0.23	0.23	0.23	0
2024-04-01	0.23	0.23	0.23	0.23	0
2024-03-29	0.23	0.23	0.23	0.23	0
2024-03-28	0.23	0.23	0.23	0.23	0
2024-03-27	0.23	0.23	0.23	0.23	0
2024-03-26	0.23	0.23	0.23	0.23	0
2024-03-25	0.23	0.23	0.23	0.23	0
2024-03-22	0.23	0.23	0.23	0.23	0
2024-03-21	0.23	0.23	0.23	0.23	0
2024-03-20	0.23	0.23	0.23	0.23	0
2024-03-19	0.23	0.23	0.23	0.23	0
2024-03-18	0.23	0.23	0.23	0.23	0
2024-03-15	0.23	0.23	0.23	0.23	0
2024-03-14	0.23	0.23	0.23	0.23	0
2024-03-13	0.23	0.23	0.23	0.23	0
2024-03-12	0.23	0.23	0.23	0.23	0
2024-03-11	0.23	0.23	0.23	0.23	0
2024-03-08	0.22	0.23	0.22	0.23	2,645,411
2024-03-07	0.22	0.22	0.22	0.22	4,506,670
2024-03-06	0.22	0.22	0.22	0.22	1,900,437
2024-03-05	0.20	0.22	0.20	0.22	4,518,345
2024-03-04	0.20	0.21	0.19	0.21	9,560,358
2024-03-01	0.23	0.23	0.20	0.20	7,795,778
2024-02-29	0.23	0.23	0.23	0.23	2,135,710
2024-02-28	0.23	0.23	0.23	0.23	286,947
2024-02-27	0.23	0.23	0.23	0.23	2,509,169
2024-02-26	0.23	0.23	0.23	0.23	2,846,106
2024-02-23	0.23	0.23	0.23	0.23	3,455,094
2024-02-22	0.20	0.23	0.20	0.23	2,600,409
2024-02-21	0.20	0.20	0.20	0.20	270,105
2024-02-20	0.23	0.23	0.20	0.20	2,147,559
2024-02-19	0.20	0.23	0.20	0.23	3,840,741
2024-02-16	0.20	0.20	0.20	0.20	4,767,437
2024-02-15	0.23	0.23	0.18	0.23	6,572,325
2024-02-14	0.23	0.23	0.23	0.23	1,564,672
2024-02-13	0.23	0.23	0.23	0.23	2,739,977
2024-02-12	0.23	0.23	0.23	0.23	2,435,754
2024-02-09	0.23	0.23	0.23	0.23	1,055,548
2024-02-08	0.20	0.23	0.20	0.23	8,243,038
2024-02-07	0.20	0.20	0.20	0.20	4,171,074
2024-02-06	0.20	0.20	0.18	0.20	22,004,010
2024-02-05	0.35	0.22	0.20	0.20	64,196,577
2024-02-02	0.53	0.55	0.53	0.55	5,590,255
2024-02-01	0.52	0.58	0.52	0.53	19,394,686
2024-01-31	0.43	0.52	0.42	0.52	9,156,007
2024-01-30	0.45	0.45	0.43	0.43	7,045,543
2024-01-29	0.48	0.48	0.38	0.45	16,483,888
2024-01-26	0.55	0.55	0.48	0.48	16,273,121
2024-01-25	0.55	0.55	0.55	0.55	814,957
2024-01-24	0.55	0.55	0.55	0.55	1,427,080
2024-01-23	0.60	0.60	0.55	0.55	2,631,580
2024-01-22	0.58	0.65	0.58	0.60	10,005,160
2024-01-19	0.60	0.50	0.50	0.50	8,683,541
2024-01-18	0.60	0.60	0.60	0.60	1,549,745
2024-01-17	0.63	0.63	0.60	0.60	1,494,274
2024-01-16	0.60	0.65	0.58	0.63	6,651,230
2024-01-15	0.60	0.60	0.60	0.60	1,509,678
2024-01-12	0.60	0.60	0.58	0.60	5,784,799
2024-01-11	0.65	0.65	0.58	0.60	11,652,056
2024-01-10	0.73	0.75	0.65	0.65	4,980,401
2024-01-09	0.63	0.75	0.75	0.75	20,438,443
2024-01-08	0.65	0.65	0.60	0.63	2,213,559
2024-01-05	0.65	0.65	0.65	0.65	2,591,663
2024-01-04	0.58	0.65	0.58	0.65	3,697,518
2024-01-03	0.58	0.58	0.58	0.58	3,025,468
2024-01-02	0.55	0.58	0.55	0.58	787,898
2024-01-01	0.55	0.55	0.55	0.55	0
2023-12-29	0.58	0.58	0.53	0.55	5,831,740
2023-12-28	0.55	0.58	0.52	0.58	11,974,643
2023-12-27	0.75	0.82	0.60	0.60	18,982,931
2023-12-26	0.75	0.75	0.75	0.75	0
2023-12-25	0.75	0.75	0.75	0.75	0
2023-12-22	0.48	0.85	0.48	0.75	68,125,665
2023-12-21	0.33	0.33	0.33	0.33	1,016,411
2023-12-20	0.33	0.33	0.33	0.33	2,753,848
2023-12-19	0.33	0.33	0.33	0.33	3,066,356
2023-12-18	0.33	0.33	0.33	0.33	4,745,570
2023-12-15	0.33	0.33	0.33	0.33	5,085,708
2023-12-14	0.33	0.33	0.33	0.33	1,630,097
2023-12-13	0.33	0.33	0.33	0.33	869,741
2023-12-12	0.28	0.35	0.28	0.33	9,554,657
2023-12-11	0.28	0.28	0.28	0.28	984,575
2023-12-08	0.28	0.28	0.28	0.28	1,680,630
2023-12-07	0.28	0.28	0.28	0.28	2,272,474
2023-12-06	0.33	0.33	0.28	0.28	8,853,513
2023-12-05	0.33	0.33	0.33	0.33	733,232
2023-12-04	0.35	0.35	0.33	0.33	4,033,604
2023-12-01	0.38	0.38	0.35	0.35	817,417
2023-11-30	0.38	0.38	0.38	0.38	2,471,346
2023-11-29	0.38	0.40	0.38	0.38	2,631,167
2023-11-28	0.40	0.40	0.38	0.38	3,258,168
2023-11-27	0.45	0.45	0.38	0.40	11,157,153
2023-11-24	0.33	0.53	0.43	0.45	69,979,956
2023-11-23	0.30	0.33	0.32	0.32	19,119,421
2023-11-22	0.27	0.32	0.30	0.32	9,384,273
2023-11-21	0.24	0.27	0.24	0.27	7,792,563
2023-11-20	0.23	0.24	0.23	0.24	5,247,048
2023-11-17	0.23	0.23	0.22	0.23	8,585,714
2023-11-16	0.23	0.23	0.23	0.23	2,748,431
2023-11-15	0.24	0.24	0.23	0.24	3,449,022
2023-11-14	0.24	0.24	0.24	0.24	1,232,414
2023-11-13	0.24	0.24	0.24	0.24	2,089,344
2023-11-10	0.24	0.24	0.24	0.24	2,434,579
2023-11-09	0.24	0.24	0.24	0.24	1,490,703
2023-11-08	0.25	0.25	0.24	0.24	2,421,666
2023-11-07	0.25	0.26	0.25	0.26	945,634
2023-11-06	0.27	0.27	0.26	0.26	7,823,031
2023-11-03	0.26	0.27	0.26	0.27	4,276,271
2023-11-02	0.26	0.26	0.26	0.26	2,326,453
2023-11-01	0.27	0.27	0.26	0.26	2,035,304
2023-10-31	0.25	0.27	0.25	0.27	4,471,504
2023-10-30	0.26	0.26	0.25	0.25	747,525
2023-10-27	0.25	0.26	0.25	0.25	3,453,844
2023-10-26	0.25	0.25	0.25	0.25	2,462,662
2023-10-25	0.23	0.25	0.23	0.25	4,854,530
2023-10-24	0.23	0.23	0.22	0.23	2,861,999
2023-10-23	0.24	0.24	0.23	0.23	3,292,034
2023-10-20	0.24	0.26	0.24	0.26	15,567,468
2023-10-19	0.33	0.24	0.23	0.24	44,788,085
2023-10-18	0.22	0.34	0.22	0.34	38,163,868
2023-10-17	0.22	0.22	0.22	0.22	3,598,915
2023-10-16	0.23	0.23	0.22	0.22	12,050,598
2023-10-13	0.28	0.25	0.25	0.25	55,119,316
2023-10-12	0.28	0.28	0.28	0.28	1,649,042
2023-10-11	0.29	0.31	0.28	0.28	4,314,724
2023-10-10	0.28	0.29	0.28	0.29	5,515,092
2023-10-09	0.28	0.28	0.28	0.28	4,807,511
2023-10-06	0.28	0.28	0.28	0.28	2,865,192
2023-10-05	0.28	0.29	0.28	0.28	6,649,759
2023-10-04	0.26	0.28	0.23	0.28	14,204,792
2023-10-03	0.29	0.29	0.14	0.26	9,286,351
2023-10-02	0.29	0.32	0.29	0.29	11,916,287
2023-09-29	0.50	0.34	0.28	0.29	109,404,436
2023-09-28	0.63	0.63	0.63	0.63	2,123,299
2023-09-27	0.68	0.68	0.63	0.63	2,348,337
2023-09-26	0.68	0.68	0.68	0.68	1,143,478
2023-09-25	0.68	0.68	0.68	0.68	738,047
2023-09-22	0.68	0.68	0.68	0.68	3,284,667
2023-09-21	0.68	0.68	0.68	0.68	2,951,871
2023-09-20	0.68	0.68	0.68	0.68	19,320,452
2023-09-19	0.68	0.68	0.68	0.68	1,005,467
2023-09-18	0.73	0.73	0.68	0.68	6,516,257
2023-09-15	0.75	0.75	0.73	0.73	1,755,485
2023-09-14	0.73	0.75	0.73	0.75	2,440,840
2023-09-13	0.78	0.78	0.73	0.73	1,519,102
2023-09-12	0.80	0.80	0.78	0.78	2,041,034
2023-09-11	0.80	0.80	0.80	0.80	2,731,243
2023-09-08	0.78	0.80	0.78	0.80	1,111,184
2023-09-07	0.75	0.78	0.75	0.78	11,305,772
2023-09-06	0.75	0.75	0.75	0.75	1,397,688
2023-09-05	0.78	0.78	0.75	0.75	630,938
2023-09-04	0.80	0.83	0.78	0.78	547,875
2023-09-01	0.80	0.80	0.80	0.80	381,112
2023-08-31	0.83	0.91	0.80	0.80	1,571,108
2023-08-30	0.80	0.85	0.80	0.83	4,802,773
2023-08-29	0.70	0.75	0.70	0.75	1,760,293
2023-08-28	0.75	0.75	0.75	0.75	0
2023-08-25	0.75	0.75	0.75	0.75	258,549
2023-08-24	0.75	0.82	0.75	0.75	2,273,811
2023-08-23	0.75	0.75	0.75	0.75	80,554
2023-08-22	0.75	0.81	0.75	0.75	2,369,688
2023-08-21	0.75	0.75	0.75	0.75	1,203,276
2023-08-18	0.75	0.75	0.73	0.75	5,137,814
2023-08-17	0.78	0.78	0.73	0.75	8,389,593
2023-08-16	0.78	0.78	0.78	0.78	690,032
2023-08-15	0.80	0.80	0.78	0.78	2,119,255
2023-08-14	0.80	0.80	0.79	0.80	1,927,598
2023-08-11	0.80	0.80	0.80	0.80	1,293,985
2023-08-10	0.85	0.85	0.80	0.80	3,282,334
2023-08-09	0.85	0.85	0.80	0.85	345,670
2023-08-08	0.90	0.90	0.85	0.85	2,612,868
2023-08-07	0.80	0.90	0.80	0.90	7,556,612
2023-08-04	0.80	0.80	0.80	0.80	1,480,397
2023-08-03	0.83	0.83	0.80	0.80	935,164
2023-08-02	0.85	0.83	0.82	0.83	1,114,574
2023-08-01	0.85	0.85	0.85	0.85	1,319,232
2023-07-31	0.85	0.85	0.85	0.85	2,325,121
2023-07-28	0.85	0.85	0.80	0.85	892,227
2023-07-27	0.85	0.85	0.85	0.85	1,282,335
2023-07-26	0.85	0.85	0.85	0.85	2,907,240
2023-07-25	0.85	0.85	0.85	0.85	1,171,116
2023-07-24	0.85	0.85	0.85	0.85	833,146
2023-07-21	0.83	0.85	0.83	0.85	419,132
2023-07-20	0.83	0.83	0.83	0.83	846,027
2023-07-19	0.85	0.85	0.83	0.83	1,321,564
2023-07-18	0.88	0.88	0.85	0.85	4,499,105
2023-07-17	0.88	0.90	0.90	0.90	3,020,739
2023-07-14	0.93	0.93	0.88	0.88	8,543,059
2023-07-13	0.85	0.98	0.85	0.93	15,748,850
2023-07-12	0.80	0.88	0.83	0.85	5,299,898
2023-07-11	0.78	0.79	0.75	0.79	10,822,457
2023-07-10	0.83	0.83	0.78	0.78	4,009,529
2023-07-07	0.83	0.83	0.83	0.83	250,627
2023-07-06	0.83	0.83	0.83	0.83	636,281
2023-07-05	0.88	0.88	0.80	0.83	11,117,200
2023-07-04	0.78	0.90	0.78	0.90	18,644,105
2023-07-03	0.80	0.80	0.78	0.78	3,109,827
2023-06-30	0.80	0.80	0.80	0.80	688,539
2023-06-29	0.80	0.85	0.78	0.80	6,248,885
2023-06-28	0.88	0.88	0.75	0.78	17,908,550
2023-06-27	0.88	0.88	0.88	0.88	1,427,828
2023-06-26	0.93	0.93	0.88	0.88	4,878,763
2023-06-23	0.93	0.97	0.90	0.93	11,438,317
2023-06-22	1.00	0.95	0.88	0.93	13,443,874
2023-06-21	1.08	1.00	0.98	1.00	28,055,748
2023-06-20	1.68	1.13	1.09	1.09	57,958,971
2023-06-19	1.75	1.75	1.75	1.75	244,182
2023-06-16	1.75	1.75	1.75	1.75	685,965
2023-06-15	1.78	1.78	1.73	1.75	2,533,036
2023-06-14	1.80	1.80	1.78	1.78	1,057,165
2023-06-13	1.80	1.80	1.78	1.80	2,683,242
2023-06-12	1.80	1.85	1.80	1.80	1,540,984
2023-06-09	1.88	1.88	1.73	1.78	5,123,587
2023-06-08	1.88	1.92	1.88	1.88	1,433,376
2023-06-07	1.88	1.90	1.88	1.88	803,820
2023-06-06	1.90	1.93	1.85	1.88	2,857,568
2023-06-05	1.88	1.90	1.88	1.90	1,118,722
2023-06-02	1.85	1.88	1.85	1.88	1,449,816
2023-06-01	1.85	1.85	1.85	1.85	1,459,014
2023-05-31	1.85	1.90	1.90	1.90	1,767,784
2023-05-30	1.90	1.93	1.85	1.85	3,256,546
2023-05-29	1.90	1.90	1.90	1.90	0
2023-05-26	1.90	1.90	1.90	1.90	660,254
2023-05-25	1.85	1.95	1.85	1.90	1,932,375
2023-05-24	1.85	1.85	1.83	1.85	2,339,526
2023-05-23	1.85	1.85	1.85	1.85	1,355,048
2023-05-22	1.80	1.85	1.80	1.85	1,129,597
2023-05-19	1.80	1.80	1.80	1.80	348,002
2023-05-18	1.80	1.80	1.80	1.80	2,197,860
2023-05-17	1.80	1.80	1.80	1.80	652,631
2023-05-16	1.83	1.83	1.80	1.80	893,792
2023-05-15	1.75	1.83	1.75	1.83	2,165,565
2023-05-12	1.80	1.80	1.78	1.80	2,185,321
2023-05-11	1.83	1.83	1.78	1.80	2,621,315
2023-05-10	1.83	1.83	1.80	1.83	250,162
2023-05-09	1.85	1.85	1.83	1.83	754,028
2023-05-08	1.85	1.85	1.85	1.85	0
2023-05-05	1.80	1.85	1.80	1.85	1,952,724
2023-05-04	1.80	1.80	1.78	1.80	1,353,641
2023-05-03	1.83	1.80	1.80	1.80	2,868,105
2023-05-02	1.83	1.83	1.83	1.83	1,010,474
2023-05-01	1.83	1.83	1.83	1.83	0
2023-04-28	1.83	1.83	1.80	1.83	2,971,152
2023-04-27	1.83	1.83	1.83	1.83	1,711,105
2023-04-26	1.85	1.85	1.83	1.83	2,588,657
2023-04-25	1.85	1.85	1.85	1.85	2,073,675
2023-04-24	1.90	1.90	1.83	1.85	4,606,197
2023-04-21	1.85	1.93	1.85	1.90	6,262,282
2023-04-20	1.90	1.90	1.85	1.85	2,957,688
2023-04-19	1.88	1.90	1.88	1.90	4,193,186
2023-04-18	1.93	1.94	1.88	1.88	4,961,023
2023-04-17	1.93	1.93	1.93	1.93	3,806,798
2023-04-14	1.95	1.95	1.93	1.93	2,371,361
2023-04-13	1.98	1.95	1.92	1.93	1,690,773
2023-04-12	2.03	2.03	1.98	1.98	1,292,730
2023-04-11	2.03	2.03	2.03	2.03	2,573,007
2023-04-10	2.03	2.03	2.03	2.03	0
2023-04-07	2.03	2.03	2.03	2.03	0
2023-04-06	2.03	2.03	2.03	2.03	3,973,482
2023-04-05	2.00	2.10	2.00	2.03	5,192,424
2023-04-04	2.00	2.04	1.95	2.04	3,240,250
2023-04-03	2.00	1.90	1.90	1.90	7,172,447
2023-03-31	1.95	2.00	1.95	2.00	4,323,234
2023-03-30	1.95	2.00	1.95	1.95	1,715,905
2023-03-29	1.90	2.00	1.90	1.95	1,591,377
2023-03-28	1.90	1.90	1.88	1.90	3,935,199
2023-03-27	1.88	1.90	1.88	1.90	516,993
2023-03-24	1.88	1.88	1.88	1.88	675,239
2023-03-23	1.93	1.93	1.88	1.88	2,818,752
2023-03-22	1.93	1.93	1.93	1.93	1,679,012
2023-03-21	1.95	1.95	1.93	1.93	3,137,529
2023-03-20	2.05	2.10	1.91	1.95	1,441,532
2023-03-17	1.90	2.10	2.01	2.10	4,644,018
2023-03-16	1.90	1.90	1.90	1.90	2,231,060
2023-03-15	1.93	1.93	1.88	1.90	2,610,067
2023-03-14	1.93	1.93	1.93	1.93	1,036,884
2023-03-13	2.03	1.95	1.90	1.93	6,196,074
2023-03-10	2.10	2.10	2.03	2.03	2,746,868
2023-03-09	2.10	2.15	2.10	2.15	3,283,318
2023-03-08	2.10	2.13	2.05	2.10	2,950,381
2023-03-07	2.05	2.25	2.00	2.10	6,440,144
2023-03-06	2.10	2.18	2.03	2.05	6,267,488
2023-03-03	1.78	2.05	1.78	2.05	4,832,634
2023-03-02	1.83	1.83	1.75	1.78	2,064,101
2023-03-01	1.87	1.93	1.85	1.88	2,872,544
2023-02-28	1.70	2.03	1.75	1.93	14,063,960
2023-02-27	1.70	1.75	1.70	1.75	1,792,374
2023-02-24	1.68	1.70	1.65	1.70	3,940,612
2023-02-23	1.68	1.70	1.68	1.68	2,875,265
2023-02-22	1.75	1.75	1.68	1.68	2,799,764
2023-02-21	1.83	1.75	1.75	1.75	3,336,249
2023-02-20	1.80	1.80	1.80	1.80	1,445,127
2023-02-17	1.80	1.85	1.80	1.80	6,587,115
2023-02-16	1.78	1.90	1.80	1.80	2,863,448
2023-02-15	1.73	1.83	1.75	1.83	10,571,752
2023-02-14	1.75	1.72	1.68	1.68	9,319,568
2023-02-13	1.60	1.78	1.71	1.71	23,904,853
2023-02-10	1.65	1.60	1.53	1.60	15,543,812
2023-02-09	1.73	1.73	1.63	1.65	7,101,329
2023-02-08	1.75	1.75	1.73	1.73	4,307,862
2023-02-07	1.75	1.75	1.75	1.75	1,757,162
2023-02-06	1.83	1.83	1.73	1.75	8,076,057
2023-02-03	1.83	1.81	1.81	1.81	4,546,966
2023-02-02	1.85	1.84	1.83	1.83	6,362,315
2023-02-01	1.85	1.95	1.85	1.85	10,311,355
2023-01-31	1.92	1.92	1.85	1.85	4,731,228
2023-01-30	1.95	1.95	1.92	1.92	3,498,580
2023-01-27	1.90	1.98	1.98	1.98	9,558,134
2023-01-26	1.90	1.90	1.85	1.90	8,122,640
2023-01-25	1.93	1.94	1.94	1.94	8,145,172
2023-01-24	2.00	2.00	1.93	1.93	9,208,543
2023-01-23	1.90	2.05	1.90	2.00	18,724,637
2023-01-20	1.93	1.93	1.88	1.90	10,176,960
2023-01-19	1.93	1.93	1.93	1.93	2,980,428
2023-01-18	2.00	2.00	1.93	1.93	5,720,419
2023-01-17	2.10	2.10	1.95	2.00	6,849,965
2023-01-16	2.10	2.13	2.05	2.10	5,125,128
2023-01-13	2.13	2.23	2.10	2.10	4,889,611
2023-01-12	2.00	2.10	2.10	2.10	11,577,797
2023-01-11	1.93	2.00	1.90	2.00	7,991,176
2023-01-10	1.95	1.92	1.92	1.92	2,374,630
2023-01-09	1.95	1.95	1.93	1.95	11,037,682
2023-01-06	1.93	1.95	1.93	1.95	6,421,510
2023-01-05	1.90	2.03	1.90	1.93	15,776,451
2023-01-04	2.03	1.86	1.86	1.86	15,669,459
2023-01-03	2.40	2.05	1.98	2.03	55,017,299
2023-01-02	2.78	2.78	2.78	2.78	0
2022-12-30	2.80	2.80	2.78	2.78	1,873,391
2022-12-29	2.85	2.85	2.80	2.80	4,538,252
2022-12-28	3.00	2.90	2.85	2.90	1,855,011
2022-12-27	3.00	3.00	3.00	3.00	0
2022-12-26	3.00	3.00	3.00	3.00	0
2022-12-23	2.95	3.00	2.93	3.00	823,943
2022-12-22	3.00	3.00	2.95	2.95	1,140,803
2022-12-21	3.00	3.00	3.00	3.00	714,130
2022-12-20	3.00	3.00	2.97	2.97	2,378,002
2022-12-19	3.10	3.10	3.05	3.05	4,972,925
2022-12-16	3.18	3.18	3.05	3.10	3,617,038
2022-12-15	3.05	3.25	3.15	3.18	8,585,809
2022-12-14	3.00	3.05	3.05	3.05	6,133,540
2022-12-13	2.98	3.05	2.98	3.00	2,813,746
2022-12-12	2.98	3.00	3.00	3.00	2,358,552
2022-12-09	3.00	3.00	3.00	3.00	6,916,728
2022-12-08	3.00	3.03	3.00	3.00	6,280,965
2022-12-07	3.10	3.10	2.95	3.00	4,425,486
2022-12-06	3.10	3.10	3.05	3.05	2,790,781
2022-12-05	3.30	3.25	3.10	3.10	10,648,425
2022-12-02	3.08	3.15	3.08	3.15	2,177,649
2022-12-01	3.18	3.20	3.03	3.08	4,499,001
2022-11-30	3.30	3.23	3.05	3.18	5,488,605
2022-11-29	3.15	3.30	3.05	3.30	5,902,267
2022-11-28	3.50	3.50	3.15	3.15	7,844,069
2022-11-25	3.68	3.55	3.45	3.50	4,063,409
2022-11-24	3.70	3.75	3.75	3.75	7,487,141
2022-11-23	3.40	3.88	3.30	3.70	16,448,489
2022-11-22	3.20	3.40	3.20	3.40	4,969,096
2022-11-21	3.20	3.20	3.15	3.20	5,243,263
2022-11-18	3.35	3.30	3.18	3.20	5,429,030
2022-11-17	3.18	3.38	3.25	3.28	17,670,960
2022-11-16	2.95	3.18	2.95	3.18	6,424,883
2022-11-15	2.90	3.08	2.90	2.95	9,307,289
2022-11-14	2.75	2.90	2.75	2.90	8,028,096
2022-11-11	2.85	3.00	2.75	2.75	3,444,946
2022-11-10	2.85	2.85	2.85	2.85	1,664,276
2022-11-09	2.85	2.85	2.73	2.85	5,421,572
2022-11-08	2.90	2.90	2.85	2.85	2,118,922
2022-11-07	2.95	2.95	2.80	2.90	3,557,575
2022-11-04	2.98	3.00	2.95	2.95	3,327,705
2022-11-03	3.03	3.00	3.00	3.00	2,002,799
2022-11-02	2.95	3.09	3.09	3.09	6,453,428
2022-11-01	2.90	3.05	2.90	2.95	6,157,132
2022-10-31	2.70	2.95	2.70	2.90	7,496,960
2022-10-28	2.20	2.70	2.63	2.70	12,331,393
2022-10-27	2.90	2.70	2.70	2.70	33,775,942
2022-10-26	2.83	3.00	2.83	2.90	6,941,929
2022-10-25	2.85	2.85	2.83	2.83	859,321
2022-10-24	2.75	2.85	2.75	2.85	2,798,545
2022-10-21	2.83	2.75	2.75	2.75	3,522,807
2022-10-20	2.85	2.85	2.83	2.83	1,195,578
2022-10-19	2.85	2.85	2.85	2.85	1,623,900
2022-10-18	2.83	2.85	2.80	2.85	3,639,957
2022-10-17	2.85	2.83	2.83	2.83	1,390,171
2022-10-14	2.75	2.90	2.85	2.85	5,301,360
2022-10-13	2.87	2.87	2.75	2.75	4,581,754
2022-10-12	2.83	2.83	2.78	2.80	3,565,504
2022-10-11	2.83	2.81	2.81	2.81	8,328,446
2022-10-10	2.95	2.95	2.80	2.83	8,657,240
2022-10-07	2.98	3.00	2.95	2.95	2,756,604
2022-10-06	2.85	3.10	2.83	2.98	29,437,076
2022-10-05	2.85	3.00	2.80	2.85	5,886,669
2022-10-04	2.85	2.90	2.70	2.85	3,511,972
2022-10-03	2.65	2.90	2.65	2.80	3,752,554
2022-09-30	2.60	2.70	2.60	2.65	4,489,728
2022-09-29	2.65	2.65	2.60	2.60	2,925,406
2022-09-28	2.70	2.70	2.60	2.65	1,460,462
2022-09-27	2.60	2.78	2.60	2.70	7,152,184
2022-09-26	2.78	2.50	2.50	2.50	5,658,045
2022-09-23	2.90	2.90	2.68	2.75	6,745,742
2022-09-22	3.00	3.05	2.80	2.80	13,828,323
2022-09-21	3.40	3.40	2.85	2.95	22,915,901
2022-09-20	3.70	3.90	3.40	3.40	17,601,769
2022-09-19	3.70	3.70	3.70	3.70	0
2022-09-16	3.68	3.73	3.65	3.70	2,106,969
2022-09-15	3.60	3.65	3.50	3.68	7,894,203
2022-09-14	3.70	3.60	3.55	3.60	5,839,050
2022-09-13	3.78	3.95	3.70	3.70	18,291,499
2022-09-12	3.30	3.88	3.38	3.88	12,121,844
2022-09-09	3.30	3.30	3.30	3.30	2,926,947
2022-09-08	3.30	3.30	3.30	3.30	2,956,014
2022-09-07	2.95	3.35	2.95	3.35	9,012,239
2022-09-06	2.95	2.90	2.90	2.90	2,665,901
2022-09-05	2.90	2.90	2.90	2.95	877,390
2022-09-02	2.95	2.95	2.95	2.95	553,303
2022-09-01	3.10	3.10	2.95	2.95	2,004,095
2022-08-31	2.88	3.20	2.88	3.10	3,316,668
2022-08-30	2.88	3.03	2.95	3.00	2,862,032
2022-08-29	2.88	2.88	2.88	2.88	0
2022-08-26	2.77	2.95	2.75	2.88	3,713,814
2022-08-25	2.80	2.80	2.70	2.70	2,043,407
2022-08-24	2.85	2.80	2.73	2.73	3,781,541
2022-08-23	2.90	2.82	2.82	2.82	2,485,593
2022-08-22	2.95	2.95	2.90	2.90	1,644,968
2022-08-19	2.95	2.95	2.92	2.95	1,887,596
2022-08-18	3.05	3.05	2.95	2.95	2,715,989
2022-08-17	3.10	3.10	3.00	3.00	4,401,141
2022-08-16	3.10	3.10	3.00	3.05	2,436,090
2022-08-15	3.25	3.13	3.13	3.13	1,674,893
2022-08-12	3.05	3.25	3.05	3.25	3,930,992
2022-08-11	3.15	3.10	3.05	3.05	1,626,758
2022-08-10	3.15	3.25	3.05	3.15	1,859,322
2022-08-09	3.30	3.30	3.05	3.15	2,967,648
2022-08-08	3.50	3.50	3.10	3.30	10,256,110
2022-08-05	3.35	3.40	3.35	3.40	2,203,646
2022-08-04	3.25	3.55	3.25	3.35	7,426,062
2022-08-03	3.15	3.25	3.20	3.25	1,836,861
2022-08-02	3.23	3.23	3.15	3.15	1,817,794
2022-08-01	3.25	3.30	3.20	3.23	2,793,426
2022-07-29	3.00	3.25	3.00	3.25	2,535,409
2022-07-28	3.10	3.04	3.00	3.00	2,411,710
2022-07-27	3.10	3.10	3.10	3.10	1,072,978
2022-07-26	2.95	3.25	2.95	3.10	3,796,673
2022-07-25	2.95	2.95	2.95	2.95	932,666
2022-07-22	2.95	2.95	2.95	2.95	2,560,090
2022-07-21	3.10	3.10	2.90	2.95	7,044,625
2022-07-20	3.10	3.10	3.10	3.10	786,786
2022-07-19	3.20	3.20	3.10	3.10	1,760,209
2022-07-18	3.30	3.40	3.20	3.20	5,909,826
2022-07-15	3.00	3.40	2.95	3.30	8,642,648
2022-07-14	3.00	3.10	3.10	3.10	3,076,356
2022-07-13	2.98	3.10	2.95	3.00	3,237,740
2022-07-12	2.95	3.00	3.00	2.90	1,303,767
2022-07-11	3.15	3.15	2.83	2.95	5,532,247
2022-07-08	2.75	3.05	2.75	2.95	6,703,963
2022-07-07	2.60	3.05	2.60	2.75	9,206,202
2022-07-06	2.54	2.55	2.50	2.50	2,663,523
2022-07-05	2.80	2.80	2.60	2.60	1,478,169
2022-07-04	2.80	2.80	2.80	2.80	461,009
2022-07-01	2.80	2.73	2.73	2.80	1,201,978
2022-06-30	2.85	2.85	2.80	2.80	722,482
2022-06-29	2.90	2.90	2.85	2.85	1,691,776
2022-06-28	2.90	2.90	2.90	2.90	2,931,441
2022-06-27	2.70	3.05	2.70	2.90	7,850,252
2022-06-24	2.73	2.78	2.70	2.70	5,549,004
2022-06-23	2.60	2.73	2.60	2.73	1,500,703
2022-06-22	2.74	2.74	2.60	2.60	3,683,357
2022-06-21	2.46	2.67	2.40	2.67	4,700,557
2022-06-20	2.40	2.46	2.46	2.40	2,720,383
2022-06-17	2.25	2.40	2.25	2.40	3,383,638
2022-06-16	2.40	2.40	2.25	2.25	3,890,034
2022-06-15	2.50	2.50	2.33	2.40	4,228,204
2022-06-14	2.55	2.55	2.50	2.50	2,689,957
2022-06-13	2.70	2.70	2.55	2.55	2,608,710
2022-06-10	2.75	2.72	2.72	2.70	2,271,221
2022-06-09	2.80	2.80	2.75	2.75	2,514,046
2022-06-08	2.70	2.80	2.70	2.80	3,284,469
2022-06-07	3.00	3.00	2.75	2.75	4,612,564
2022-06-06	2.95	3.15	2.95	2.95	3,980,221
2022-06-03	2.95	2.95	2.95	2.95	0
2022-06-02	2.95	2.95	2.95	2.95	0
2022-06-01	2.95	3.00	2.93	2.95	4,836,601
2022-05-31	3.15	3.15	2.95	2.95	3,988,238
2022-05-30	2.90	3.00	3.00	3.00	4,257,729
2022-05-27	2.75	2.90	2.75	2.90	3,617,539
2022-05-26	2.88	2.88	2.65	2.75	7,157,900
2022-05-25	2.83	2.88	2.75	2.88	2,534,271
2022-05-24	2.90	2.90	2.73	2.83	4,810,329
2022-05-23	3.00	3.00	2.90	2.90	1,620,242
2022-05-20	2.80	3.03	2.80	2.93	4,740,669
2022-05-19	3.00	3.00	2.77	2.77	1,936,473
2022-05-18	2.85	2.80	2.60	2.80	5,599,337
2022-05-17	2.90	2.90	2.85	2.85	2,992,008
2022-05-16	2.95	2.95	2.80	2.90	5,489,827
2022-05-13	3.08	3.10	2.95	2.95	3,819,768
2022-05-12	3.15	3.15	2.83	3.08	10,793,261
2022-05-11	2.68	3.30	3.05	3.30	16,960,863
2022-05-10	2.70	2.83	2.68	2.68	3,755,893
2022-05-09	2.80	2.80	2.65	2.70	9,778,852
2022-05-06	2.93	2.81	2.81	2.81	5,270,598
2022-05-05	2.85	3.00	2.80	2.93	8,769,170
2022-05-04	3.05	3.10	2.85	2.85	7,808,867
2022-05-03	3.23	3.32	2.95	3.05	6,298,203
2022-05-02	3.15	3.15	3.15	3.15	0
2022-04-29	3.08	3.18	3.05	3.15	4,183,093
2022-04-28	3.00	3.08	2.85	3.05	11,864,054
2022-04-27	3.35	3.40	3.00	3.00	23,977,757
2022-04-26	3.45	3.45	3.22	3.30	2,185,509
2022-04-25	3.65	3.60	3.40	3.40	1,929,177
2022-04-22	3.70	3.80	3.65	3.65	6,586,184
2022-04-21	3.25	3.73	3.22	3.73	7,354,215
2022-04-20	3.35	3.35	3.22	3.35	3,315,978
2022-04-19	3.35	3.60	3.30	3.35	5,609,674
2022-04-18	3.35	3.35	3.35	3.35	0
2022-04-15	3.35	3.35	3.35	3.35	0
2022-04-14	3.30	3.35	3.10	3.35	11,109,717
2022-04-13	3.40	3.40	3.35	3.35	4,330,193
2022-04-12	3.45	3.45	3.28	3.40	11,451,264
2022-04-11	3.63	3.51	3.40	3.45	7,095,654
2022-04-08	4.10	3.70	3.63	3.63	46,975,455
2022-04-07	3.75	4.10	3.75	4.10	14,484,990
2022-04-06	4.00	4.00	3.73	3.75	8,648,254
2022-04-05	3.80	3.90	3.80	3.90	4,297,231
2022-04-04	4.05	4.05	3.90	3.90	4,623,205
2022-04-01	3.98	4.33	3.98	4.05	6,620,560
2022-03-31	4.30	4.30	3.90	3.95	10,650,723
2022-03-30	4.53	4.50	4.30	4.30	7,630,027
2022-03-29	4.40	4.85	4.45	4.53	11,860,591
2022-03-28	4.60	4.60	4.40	4.40	4,472,745
2022-03-25	4.70	4.88	4.60	4.60	12,404,429
2022-03-24	4.20	4.60	4.14	4.60	10,206,743
2022-03-23	4.30	4.25	4.10	4.20	6,804,058
2022-03-22	4.18	4.50	4.28	4.30	12,013,723
2022-03-21	3.50	4.20	4.05	4.20	23,223,806
2022-03-18	3.05	3.75	3.48	3.48	19,883,215
2022-03-17	3.05	3.15	2.97	3.05	2,376,176
2022-03-16	3.00	3.05	3.00	3.05	3,135,602
2022-03-15	3.05	3.05	2.85	3.00	3,445,430
2022-03-14	3.10	3.10	3.02	3.05	1,262,520
2022-03-11	3.20	3.15	3.05	3.10	5,350,252
2022-03-10	3.05	3.15	3.15	3.15	3,231,023
2022-03-09	2.90	3.10	2.90	3.05	9,521,758
2022-03-08	2.93	2.93	2.75	2.85	7,593,773
2022-03-07	3.15	3.15	2.85	2.85	20,991,118
2022-03-04	3.45	3.45	3.05	3.15	8,806,388
2022-03-03	3.28	3.65	3.28	3.45	8,208,996
2022-03-02	3.10	3.28	3.13	3.28	4,435,459
2022-03-01	3.30	3.20	3.05	3.20	5,606,840
2022-02-28	3.43	3.20	3.20	3.20	6,239,333
2022-02-25	3.05	3.50	2.95	3.50	20,208,827
2022-02-24	3.15	2.98	2.85	2.98	21,055,450
2022-02-23	3.25	3.50	3.13	3.20	13,537,596
2022-02-22	3.35	3.35	3.10	3.20	16,629,459
2022-02-21	3.55	3.30	3.15	3.23	18,518,834
2022-02-18	3.65	3.55	3.55	3.55	5,532,120
2022-02-17	3.65	3.65	3.45	3.65	5,278,887
2022-02-16	3.75	3.75	3.50	3.65	4,331,788
2022-02-15	3.40	3.80	3.52	3.75	7,069,774
2022-02-14	3.85	3.65	3.50	3.50	9,932,588
2022-02-11	3.70	3.95	3.86	3.86	14,228,044
2022-02-10	3.80	3.95	3.65	3.68	6,337,800
2022-02-09	3.45	3.95	3.15	3.80	25,212,075
2022-02-08	3.55	3.55	3.45	3.45	7,291,992
2022-02-07	3.75	3.60	3.45	3.45	17,811,825
2022-02-04	3.75	3.85	3.65	3.75	7,742,019
2022-02-03	4.05	4.05	3.80	3.80	4,413,662
2022-02-02	4.15	4.10	3.95	3.95	5,798,462
2022-02-01	4.00	4.00	3.90	4.00	11,947,995
2022-01-31	3.75	4.20	3.73	4.00	11,292,680
2022-01-28	3.65	3.95	3.75	3.75	12,513,959
2022-01-27	3.85	3.70	3.65	3.65	11,467,479
2022-01-26	3.65	3.90	3.53	3.85	19,776,785
2022-01-25	3.80	4.00	3.70	3.70	12,132,557
2022-01-24	4.38	3.83	3.60	3.80	28,226,453
2022-01-21	4.60	4.40	4.40	4.40	9,117,857
2022-01-20	4.25	4.68	4.23	4.60	19,902,900
2022-01-19	4.65	4.45	4.23	4.25	14,135,598
2022-01-18	4.80	4.68	4.68	4.68	20,133,488
2022-01-17	4.90	4.90	4.75	4.80	9,817,968
2022-01-14	4.55	5.30	4.33	4.90	38,796,339
2022-01-13	5.15	4.98	4.60	4.60	21,408,816
2022-01-12	5.44	5.44	4.93	5.15	28,968,032
2022-01-11	5.28	5.30	5.30	5.30	27,287,301
2022-01-10	5.65	5.65	5.15	5.33	43,868,778
2022-01-07	5.54	5.90	5.25	5.70	108,035,376
2022-01-06	4.43	5.40	4.38	5.40	88,688,946
2022-01-05	4.45	4.46	4.15	4.42	24,379,689
2022-01-04	4.77	5.05	4.45	4.45	45,473,056
2022-01-03	4.88	4.88	4.88	4.88	0
2021-12-31	4.60	5.03	4.63	4.88	33,208,514
2021-12-30	4.20	4.72	4.40	4.61	48,824,462
2021-12-29	3.53	4.12	3.75	4.12	42,186,930
2021-12-28	3.53	3.53	3.53	3.53	0
2021-12-27	3.53	3.53	3.53	3.53	0
2021-12-24	3.33	3.55	3.24	3.53	12,708,445
2021-12-23	3.35	3.35	3.29	3.29	16,116,343
2021-12-22	3.63	3.40	3.30	3.40	25,800,510
2021-12-21	3.85	3.80	3.60	3.60	23,848,639
2021-12-20	3.88	4.15	3.80	3.85	35,712,871
2021-12-17	3.25	4.40	3.85	3.85	181,228,147
2021-12-16	3.40	3.25	3.10	3.20	40,432,917
2021-12-15	3.40	3.60	3.35	3.40	21,429,557
2021-12-14	3.12	3.78	3.10	3.45	88,528,387
2021-12-13	4.30	4.40	3.20	3.20	175,732,183
2021-12-10	1.82	4.00	1.78	4.00	197,961,070
2021-12-09	1.80	1.80	1.65	1.78	11,574,596
2021-12-08	1.83	1.83	1.80	1.80	1,544,456
2021-12-07	1.83	1.86	1.78	1.83	7,066,204
2021-12-06	1.83	1.93	1.93	1.88	5,194,923
2021-12-03	1.93	1.90	1.90	1.90	8,840,048
2021-12-02	1.85	1.89	1.89	1.93	8,098,429
2021-12-01	1.88	1.85	1.85	1.85	4,380,330
2021-11-30	1.83	1.90	1.85	1.88	11,644,617
2021-11-29	2.05	1.98	1.88	1.88	13,395,510
2021-11-26	2.20	2.10	2.05	2.05	8,236,774
2021-11-25	2.15	2.25	2.03	2.20	10,585,904
2021-11-24	2.18	2.11	2.11	2.11	5,401,971
2021-11-23	2.18	2.20	2.15	2.18	4,716,655
2021-11-22	2.30	2.30	2.18	2.20	3,621,112
2021-11-19	2.30	2.30	2.24	2.30	3,545,600
2021-11-18	2.45	2.45	2.30	2.30	11,646,206
2021-11-17	2.33	2.45	2.30	2.45	13,938,974
2021-11-16	2.18	2.28	2.11	2.28	10,675,781
2021-11-15	2.13	2.25	2.13	2.18	7,265,994
2021-11-12	2.18	2.18	2.13	2.13	8,905,032
2021-11-11	2.30	2.30	2.15	2.18	8,318,624
2021-11-10	2.46	2.46	2.20	2.20	10,140,117
2021-11-09	2.30	2.48	2.35	2.40	27,462,372
2021-11-08	2.13	2.30	2.03	2.30	23,313,933
2021-11-05	2.25	2.25	2.15	2.15	12,542,830
2021-11-04	2.25	2.20	2.15	2.20	12,593,552
2021-11-03	2.35	2.45	2.23	2.25	37,218,950
2021-11-02	2.13	2.35	2.20	2.35	78,680,574
2021-11-01	1.95	2.14	2.05	2.13	41,509,395
2021-10-29	1.93	1.95	1.93	1.95	6,979,263
2021-10-28	1.98	1.98	1.93	1.93	3,809,599
2021-10-27	1.98	2.03	1.95	1.98	6,963,357
2021-10-26	2.05	2.05	1.95	1.95	6,697,355
2021-10-25	1.95	2.05	1.95	2.05	25,335,721
2021-10-22	1.90	2.01	1.90	2.01	19,234,586
2021-10-21	1.78	1.90	1.75	1.90	10,118,012
2021-10-20	1.70	1.88	1.70	1.78	16,539,996
2021-10-19	1.68	1.68	1.68	1.68	3,554,554
2021-10-18	1.68	1.68	1.65	1.68	2,094,716
2021-10-15	1.68	1.68	1.65	1.68	1,510,919
2021-10-14	1.65	1.68	1.66	1.68	2,277,415
2021-10-13	1.65	1.61	1.61	1.65	1,120,668
2021-10-12	1.63	1.70	1.69	1.65	1,019,572
2021-10-11	1.63	1.65	1.65	1.65	2,121,720
2021-10-08	1.61	1.69	1.61	1.63	5,833,886
2021-10-07	1.73	1.73	1.65	1.65	8,189,066
2021-10-06	1.78	1.78	1.75	1.78	1,898,194
2021-10-05	1.78	1.78	1.78	1.78	577,959
2021-10-04	1.78	1.79	1.75	1.75	2,515,349
2021-10-01	1.78	1.78	1.75	1.75	3,952,784
2021-09-30	1.83	1.88	1.76	1.76	2,708,739
2021-09-29	1.83	1.88	1.83	1.88	10,033,025
2021-09-28	1.73	1.83	1.78	1.83	8,594,042
2021-09-27	1.73	1.73	1.71	1.73	7,290,039
2021-09-24	1.78	1.78	1.73	1.73	11,844,993
2021-09-23	1.83	1.85	1.81	1.81	5,098,179
2021-09-22	1.83	1.80	1.79	1.83	1,022,849
2021-09-21	1.78	1.85	1.78	1.83	3,607,850
2021-09-20	1.88	1.85	1.85	1.85	4,070,244
2021-09-17	1.88	1.85	1.85	1.85	1,077,032
2021-09-16	1.88	1.89	1.87	1.87	3,766,097
2021-09-15	1.88	1.90	1.90	1.90	3,545,148
2021-09-14	1.98	2.00	1.90	1.90	5,906,505
2021-09-13	1.90	1.95	1.88	1.93	3,706,959
2021-09-10	1.93	1.90	1.90	1.93	2,361,919
2021-09-09	1.93	1.95	1.90	1.93	3,400,363
2021-09-08	1.90	1.93	1.88	1.93	3,163,102
2021-09-07	2.00	2.00	1.93	1.93	3,249,708
2021-09-06	1.98	2.00	1.98	2.00	5,981,565
2021-09-03	1.98	2.00	1.98	1.98	10,495,327
2021-09-02	2.00	2.05	1.93	2.00	15,123,184
2021-09-01	2.00	2.00	2.00	2.00	2,051,058
2021-08-31	2.05	2.05	2.00	2.00	3,962,200
2021-08-30	2.00	2.00	2.00	2.00	0
2021-08-27	1.88	2.00	1.95	2.00	16,921,553
2021-08-26	1.98	2.03	1.88	1.88	9,246,715
2021-08-25	1.90	1.90	1.90	1.90	1,504,254
2021-08-24	1.85	1.95	1.88	1.95	14,284,194
2021-08-23	1.83	1.90	1.87	1.90	6,659,084
2021-08-20	1.83	1.85	1.85	1.83	2,727,391
2021-08-19	1.88	1.85	1.80	1.83	7,026,021
2021-08-18	1.88	1.90	1.88	1.88	3,453,413
2021-08-17	1.90	1.88	1.88	1.88	5,702,504
2021-08-16	1.98	1.95	1.95	1.95	12,629,848
2021-08-13	2.08	2.03	1.98	2.00	6,653,778
2021-08-12	2.08	2.13	2.05	2.05	13,429,175
2021-08-11	2.13	2.13	2.03	2.08	5,028,385
2021-08-10	2.13	2.13	2.08	2.08	10,805,551
2021-08-09	2.03	2.15	2.03	2.13	24,306,919
2021-08-06	2.03	2.03	2.03	2.03	2,159,113
2021-08-05	2.08	2.10	2.04	2.03	10,678,547
2021-08-04	2.15	2.20	2.08	2.08	4,379,654
2021-08-03	2.08	2.15	2.08	2.15	6,744,354
2021-08-02	2.15	2.26	2.08	2.08	5,335,921
2021-07-30	2.00	2.20	2.00	2.20	9,421,934
2021-07-29	2.18	2.20	2.05	2.05	12,936,686
2021-07-28	2.35	2.40	2.13	2.25	39,303,577
2021-07-27	1.90	2.26	1.90	2.26	100,542,489
2021-07-26	1.78	1.93	1.88	1.93	23,434,316
2021-07-23	1.88	1.90	1.77	1.77	19,332,086
2021-07-22	1.90	1.90	1.88	1.88	30,994,002
2021-07-21	1.88	1.95	1.88	1.88	8,615,797
2021-07-20	1.90	1.95	1.88	1.95	14,040,248
2021-07-19	1.98	2.00	1.88	1.88	9,964,009
2021-07-16	1.98	1.98	1.98	1.98	3,440,092
2021-07-15	1.98	2.03	1.98	1.98	13,899,724
2021-07-14	2.08	2.04	1.99	1.99	4,206,205
2021-07-13	2.13	2.10	2.08	2.08	6,919,038
2021-07-12	2.11	2.15	2.10	2.15	9,946,737
2021-07-09	2.02	2.15	2.02	2.13	37,558,550
2021-07-08	2.00	2.05	1.98	2.00	5,031,065
2021-07-07	2.01	2.08	1.98	2.00	13,859,223
2021-07-06	2.14	2.15	2.06	2.06	8,893,188
2021-07-05	2.20	2.20	2.13	2.15	9,612,880
2021-07-02	2.30	2.30	2.18	2.20	92,430,906
2021-07-01	2.95	3.08	2.90	3.08	1,773,565
2021-06-30	3.05	3.00	3.00	3.00	488,998
2021-06-29	3.05	3.05	2.90	3.05	1,311,075
2021-06-28	2.90	3.05	2.90	2.90	2,125,439
2021-06-25	2.95	2.95	2.85	2.90	1,346,591
2021-06-24	3.00	2.95	2.85	2.95	1,737,885
2021-06-23	2.75	2.71	2.65	2.71	6,049,433
2021-06-22	2.95	3.00	2.80	2.80	4,750,422
2021-06-21	3.35	3.40	3.27	3.27	4,050,599
2021-06-18	3.45	3.50	3.25	3.35	2,986,501
2021-06-17	3.75	3.80	3.35	3.45	4,532,400
2021-06-16	3.80	3.90	3.80	3.80	4,037,157
2021-06-15	3.85	4.05	3.75	3.80	1,169,884
2021-06-14	3.85	4.00	4.00	4.00	1,617,745
2021-06-11	3.85	3.85	3.80	3.85	893,900
2021-06-10	3.90	3.90	3.80	3.80	963,596
2021-06-09	4.00	4.00	3.90	4.00	674,906
2021-06-08	4.00	4.00	4.00	4.00	236,209
2021-06-07	4.05	4.05	4.05	4.00	1,159,575
2021-06-04	4.01	4.01	4.01	4.05	323,558
2021-06-03	3.95	4.05	3.95	4.05	1,092,397
2021-06-02	3.90	4.06	3.95	4.06	1,112,073
2021-06-01	4.20	4.20	3.85	4.15	1,523,482
2021-05-28	4.10	4.30	4.30	4.20	782,186
2021-05-27	4.30	4.10	4.05	4.05	1,543,990
2021-05-26	4.30	4.50	4.20	4.30	758,813
2021-05-25	4.25	4.50	4.50	4.50	1,903,635
2021-05-24	4.45	4.52	4.15	4.52	1,422,021
2021-05-21	4.35	4.40	4.40	4.45	534,198
2021-05-20	4.50	4.50	4.20	4.35	892,327
2021-05-19	4.60	4.70	4.45	4.50	1,296,875
2021-05-18	4.60	4.70	4.48	4.60	2,634,185
2021-05-17	4.20	4.44	4.00	4.44	3,716,889
2021-05-14	3.90	4.20	4.00	4.20	2,058,522
2021-05-13	3.90	3.80	3.80	3.90	2,338,032
2021-05-12	3.80	3.90	3.74	3.90	1,920,705
2021-05-11	3.90	3.99	3.75	3.99	7,293,763
2021-05-10	4.25	4.20	4.00	4.00	4,440,379
2021-05-07	4.35	4.25	4.11	4.11	1,196,386
2021-05-06	4.20	4.40	4.25	4.35	8,580,992
2021-05-05	4.70	4.70	4.15	4.23	17,771,508
2021-05-04	5.29	5.29	4.91	4.75	11,471,883
2021-04-30	5.25	5.31	5.18	5.31	2,862,946
2021-04-29	5.25	5.40	5.25	5.35	3,192,312
2021-04-28	5.30	5.30	5.25	5.25	1,522,814
2021-04-27	5.30	5.30	5.20	5.30	1,240,518
2021-04-26	5.20	5.35	5.20	5.20	2,545,304
2021-04-23	5.25	5.30	5.20	5.20	2,322,938
2021-04-22	5.40	5.40	5.30	5.30	3,453,399
2021-04-21	5.63	5.63	5.40	5.40	1,561,576
2021-04-20	5.53	5.75	5.45	5.45	1,518,445
2021-04-19	5.80	5.80	5.80	5.80	615,416
2021-04-16	5.80	5.80	5.80	5.80	1,190,000
2021-04-15	6.00	6.00	5.80	5.80	1,436,964
2021-04-14	6.05	6.10	5.80	6.00	1,195,754
2021-04-13	5.85	6.40	6.00	6.05	2,502,909
2021-04-12	5.65	6.00	5.75	6.00	2,579,062
2021-04-09	5.80	5.80	5.50	5.80	2,305,407
2021-04-08	5.90	5.80	5.74	5.74	1,739,000
2021-04-07	5.30	6.00	5.30	6.00	3,679,783
2021-04-06	5.30	5.34	5.25	5.25	3,933,852
2021-04-01	5.30	5.40	5.30	5.30	1,077,774
2021-03-31	5.45	5.45	5.25	5.30	2,321,205
2021-03-30	5.75	5.80	5.80	5.80	3,710,368
2021-03-29	5.48	5.61	5.35	5.61	4,205,313
2021-03-26	5.95	5.79	5.50	5.50	7,297,410
2021-03-25	6.00	6.00	5.95	6.00	854,346
2021-03-24	6.38	6.38	5.95	5.95	990,161
2021-03-23	6.00	6.09	6.00	6.10	858,655
2021-03-22	6.20	6.15	6.00	6.00	597,843
2021-03-19	6.40	6.40	6.18	6.18	1,355,795
2021-03-18	6.00	6.30	6.00	6.15	792,672
2021-03-17	6.00	6.20	5.90	6.20	2,057,331
2021-03-16	6.15	6.10	5.90	5.90	2,862,053
2021-03-15	6.35	6.24	6.05	6.24	3,151,298
2021-03-12	6.25	6.35	6.25	6.35	1,683,075
2021-03-11	6.20	6.40	6.40	6.40	989,701
2021-03-10	6.05	6.20	6.05	6.12	2,687,883
2021-03-09	6.35	6.30	5.80	6.30	4,153,620
2021-03-08	6.05	6.50	6.14	6.49	2,009,500
2021-03-05	6.00	6.00	5.90	5.95	2,045,746
2021-03-04	6.30	6.30	5.75	6.00	4,581,445
2021-03-03	6.40	6.31	6.31	6.31	1,143,658
2021-03-02	6.35	6.41	6.40	6.40	1,178,256
2021-03-01	6.50	6.50	6.30	6.40	1,795,135
2021-02-26	6.70	6.70	6.40	6.50	1,521,044
2021-02-25	6.75	6.80	6.60	6.80	2,665,214
2021-02-24	6.50	6.70	6.41	6.70	1,878,820
2021-02-23	6.70	6.75	6.45	6.50	2,543,353
2021-02-22	6.60	6.70	6.60	6.70	3,755,936
2021-02-19	6.60	6.90	6.50	6.60	3,523,559
2021-02-18	6.71	6.71	6.45	6.65	2,774,906
2021-02-17	7.00	7.20	6.71	6.71	2,096,189
2021-02-16	6.95	7.20	7.00	7.00	2,564,597
2021-02-15	7.00	7.15	6.80	7.15	3,279,192
2021-02-12	7.00	7.80	7.05	7.30	8,584,331
2021-02-11	7.15	7.20	6.75	7.00	1,810,374
2021-02-10	7.83	7.83	6.95	7.39	4,686,345
2021-02-09	7.20	7.45	6.90	7.45	4,787,192
2021-02-08	6.60	7.10	6.40	7.10	6,512,301
2021-02-05	6.40	6.60	6.25	6.45	2,710,568
2021-02-04	6.45	6.80	6.30	6.55	4,547,368
2021-02-03	6.72	6.72	6.25	6.60	6,341,777
2021-02-02	7.30	6.54	6.20	6.40	31,467,715
2021-02-01	10.25	7.85	7.30	7.30	47,180,404
2021-01-29	11.50	11.50	10.65	10.75	3,110,966
2021-01-28	11.65	11.40	11.05	11.40	3,998,902
2021-01-27	12.85	12.70	11.60	12.00	4,398,392
2021-01-26	12.65	12.90	12.10	12.50	4,393,531
2021-01-25	13.50	14.10	12.90	12.90	7,229,084
2021-01-22	11.75	13.00	12.25	13.00	8,015,851
2021-01-21	10.75	12.30	11.70	11.75	5,404,979
2021-01-20	10.45	10.75	10.50	10.50	3,880,969
2021-01-19	10.80	10.55	10.20	10.20	3,276,243
2021-01-18	11.10	10.90	10.75	10.90	4,169,473
2021-01-15	10.22	10.95	10.22	10.95	3,536,871
2021-01-14	11.55	11.74	10.35	10.80	9,017,378
2021-01-13	12.35	11.94	11.70	11.70	7,278,110
2021-01-12	12.80	12.85	12.25	12.50	3,959,318
2021-01-11	11.95	13.15	12.65	12.65	10,396,497
2021-01-08	12.25	12.24	11.95	12.20	10,717,496
2021-01-07	12.80	12.80	11.65	12.20	15,606,547
2021-01-06	10.50	13.02	10.30	13.02	39,574,924
2021-01-05	8.25	10.20	9.10	10.20	18,245,824
2021-01-04	7.60	8.40	8.40	8.40	10,895,816
2020-12-31	7.70	7.70	7.40	7.60	3,851,666
2020-12-30	7.75	7.90	7.20	7.90	7,915,003
2020-12-29	7.00	7.65	6.92	6.92	6,843,142
2020-12-24	6.45	6.40	6.40	6.40	901,690
2020-12-23	6.80	6.80	6.20	6.45	3,598,968
2020-12-22	6.70	6.70	6.70	6.70	3,990,421
2020-12-21	6.80	6.80	6.13	6.60	5,555,607
2020-12-18	7.05	7.15	6.90	6.90	6,215,232
2020-12-17	6.30	7.24	6.30	6.85	28,084,498
2020-12-16	5.70	5.90	5.80	5.80	2,712,580
2020-12-15	5.70	5.96	5.70	5.70	1,776,675
2020-12-14	5.70	6.09	5.70	6.00	3,550,385
2020-12-11	5.40	5.80	5.35	5.80	6,180,859
2020-12-10	5.40	5.40	5.30	5.30	1,569,003
2020-12-09	5.50	5.50	5.37	5.40	3,850,094
2020-12-08	5.50	5.50	5.50	5.50	3,401,543
2020-12-07	5.65	5.90	5.41	5.41	3,511,861
2020-12-04	4.80	5.78	4.80	5.78	4,571,220
2020-12-03	5.15	5.30	5.00	5.00	1,385,289
2020-12-02	5.10	5.20	5.10	5.15	2,319,542
2020-12-01	5.20	5.15	5.10	5.15	4,129,958
2020-11-30	5.25	5.25	5.20	5.20	998,293
2020-11-27	5.20	5.46	5.25	5.25	2,892,682
2020-11-26	5.20	5.20	5.20	5.20	2,320,282
2020-11-25	5.30	5.45	5.20	5.20	3,870,110
2020-11-24	5.20	5.30	5.20	5.30	2,403,859
2020-11-23	5.40	5.20	5.10	5.20	4,535,853
2020-11-20	5.35	5.45	5.35	5.40	3,760,113
2020-11-19	5.40	5.50	5.50	5.50	1,301,898
2020-11-18	5.45	5.45	5.35	5.40	2,135,270
2020-11-17	5.55	5.46	5.46	5.46	2,530,520
2020-11-16	5.45	5.67	5.40	5.67	3,993,098
2020-11-13	5.60	5.60	5.40	5.45	2,066,311
2020-11-12	5.55	5.70	5.50	5.60	1,701,081
2020-11-11	5.60	5.40	5.40	5.40	2,294,646
2020-11-10	5.75	5.85	5.50	5.55	4,458,898
2020-11-09	5.70	6.10	6.02	6.02	7,267,583
2020-11-06	5.90	5.90	5.70	5.70	776,185
2020-11-05	5.70	6.00	5.65	5.90	2,163,919
2020-11-04	5.90	5.70	5.70	5.70	663,415
2020-11-03	5.67	5.90	5.50	5.60	2,819,115
2020-11-02	5.50	5.56	5.40	5.40	2,222,277
2020-10-30	5.85	5.80	5.40	5.50	3,179,547
2020-10-29	5.40	5.90	5.30	5.90	5,834,690
2020-10-28	6.00	6.00	5.40	5.40	5,099,387
2020-10-27	6.20	6.20	5.60	5.90	3,231,022
2020-10-26	5.80	6.09	5.80	6.09	997,567
2020-10-23	6.10	6.20	5.80	5.80	4,250,695
2020-10-22	6.10	6.10	5.60	6.10	10,233,080
2020-10-21	6.28	6.30	5.90	6.10	5,387,853
2020-10-20	6.80	6.80	6.35	6.35	3,530,235
2020-10-16	7.00	7.00	6.72	6.72	1,936,602
2020-10-15	7.00	7.30	6.50	6.90	2,999,489
2020-10-14	7.00	7.30	6.95	7.00	2,947,689
2020-10-13	7.00	7.20	6.50	7.20	8,248,091
2020-10-12	7.10	7.20	6.70	7.18	3,944,203
2020-10-09	6.50	6.80	6.50	6.80	3,590,132
2020-10-08	6.65	6.90	6.60	6.60	3,367,621
2020-10-07	7.00	7.50	6.75	7.00	7,382,653
2020-10-06	6.11	7.45	6.11	7.00	19,658,146
2020-10-05	5.87	6.44	5.70	6.44	15,597,322
2020-10-02	5.20	5.70	5.20	5.70	7,745,451
2020-10-01	5.23	5.40	5.23	5.30	4,472,832
2020-09-30	5.30	5.78	5.30	5.30	10,044,527
2020-09-29	5.65	5.55	5.30	5.37	2,411,906
2020-09-28	6.05	6.05	5.50	5.50	2,694,862
2020-09-25	5.65	6.00	5.80	5.90	5,401,686
2020-09-24	6.50	6.50	5.60	5.65	8,304,123
2020-09-23	5.00	6.50	5.20	6.50	9,451,117
2020-09-22	5.35	5.50	5.30	5.30	3,741,884
2020-09-21	5.88	5.88	5.10	5.35	5,684,331
2020-09-18	5.93	6.10	5.88	5.88	2,361,273
2020-09-17	6.20	6.10	5.85	5.93	2,809,993
2020-09-16	6.10	6.15	5.90	6.15	4,370,234
2020-09-15	5.85	6.80	5.80	6.10	24,683,032
2020-09-14	5.10	5.10	5.05	5.05	2,685,033
2020-09-11	5.10	5.45	5.10	5.10	6,658,246
2020-09-10	5.15	5.15	4.90	5.15	3,033,191
2020-09-09	5.40	5.40	5.10	5.15	5,989,666
2020-09-08	5.70	5.60	5.35	5.50	6,928,193
2020-09-07	6.35	5.82	5.82	5.80	5,694,966
2020-09-04	6.15	6.65	6.15	6.35	8,320,474
2020-09-03	6.10	6.25	6.05	6.15	4,599,954
2020-09-02	5.80	6.20	6.05	6.10	5,204,654
2020-09-01	5.80	5.80	5.80	5.80	2,237,693
2020-08-28	5.90	5.80	5.65	5.80	3,415,759
2020-08-27	6.00	6.05	5.90	5.95	2,719,942
2020-08-26	5.95	6.25	5.90	6.00	11,105,698
2020-08-25	6.15	6.03	5.93	5.95	4,635,050
2020-08-24	6.70	6.65	6.18	6.25	4,375,965
2020-08-21	6.50	7.20	6.50	6.70	4,388,727
2020-08-20	6.80	6.90	6.50	6.50	7,120,769
2020-08-19	7.65	7.75	6.50	6.50	13,851,145
2020-08-18	7.50	7.80	6.40	7.35	27,200,679
2020-08-17	5.40	8.13	5.35	7.30	44,864,144
2020-08-14	4.75	5.50	5.50	5.43	23,577,203
2020-08-13	4.38	4.95	4.03	4.75	11,963,924
2020-08-12	4.38	4.38	4.38	4.38	1,139,446
2020-08-11	4.38	4.32	4.32	4.38	745,089
2020-08-10	4.40	4.40	4.33	4.38	2,332,134
2020-08-07	4.40	4.40	4.40	4.40	2,561,909
2020-08-06	4.53	4.53	4.40	4.40	2,334,439
2020-08-05	4.53	4.63	4.45	4.53	2,452,998
2020-08-04	4.63	4.60	4.53	4.53	1,784,628
2020-08-03	4.38	4.63	4.38	4.63	3,623,271
2020-07-31	4.40	4.40	4.40	4.40	442,101
2020-07-30	4.38	4.60	4.38	4.38	4,264,239
2020-07-29	4.55	4.55	4.38	4.38	2,812,823
2020-07-28	4.25	4.60	4.20	4.55	5,771,887
2020-07-27	4.25	4.25	4.25	4.25	1,301,052
2020-07-24	4.23	4.23	4.23	4.23	1,542,043
2020-07-23	4.23	4.23	4.23	4.23	568,802
2020-07-22	4.33	4.33	4.18	4.23	2,159,415
2020-07-21	4.30	4.40	4.25	4.33	10,325,912
2020-07-20	4.38	4.38	4.25	4.38	2,360,337
2020-07-17	4.40	4.40	4.25	4.38	3,576,407
2020-07-16	4.50	4.40	4.30	4.40	1,786,831
2020-07-15	4.60	4.40	4.40	4.50	1,740,280
2020-07-14	4.50	4.60	4.50	4.60	2,456,807
2020-07-13	4.60	4.50	4.35	4.50	4,427,731
2020-07-10	4.75	4.80	4.70	4.60	3,126,024
2020-07-09	4.60	5.05	4.75	4.75	14,216,796
2020-07-08	4.13	4.70	4.13	4.60	13,851,945
2020-07-07	4.10	4.13	4.08	4.13	3,440,187
2020-07-06	4.13	4.15	4.15	4.10	2,100,519
2020-07-03	4.13	4.15	4.15	4.13	1,641,499
2020-07-02	4.15	4.20	4.20	4.13	1,750,279
2020-06-30	4.10	4.13	4.05	4.13	2,680,302
2020-06-29	4.15	4.15	4.13	4.15	2,484,650
2020-06-26	4.25	4.25	4.15	4.25	3,322,755
2020-06-25	4.28	4.28	4.25	4.28	2,597,649
2020-06-24	4.28	4.28	4.28	4.28	2,184,198
2020-06-23	4.28	4.30	4.30	4.28	2,737,685
2020-06-22	4.28	4.30	4.30	4.28	3,399,394
2020-06-19	4.38	4.25	4.25	4.28	1,461,213
2020-06-18	4.38	4.38	4.25	4.38	2,761,707
2020-06-17	4.28	4.38	4.28	4.28	4,115,378
2020-06-16	4.25	4.38	4.24	4.25	12,455,057
2020-06-15	4.25	4.35	4.17	4.25	5,115,807
2020-06-12	4.33	4.12	4.12	4.25	4,513,016
2020-06-11	4.18	4.45	4.20	4.33	14,974,721
2020-06-10	4.38	4.38	4.18	4.18	11,749,394
2020-06-09	4.38	4.38	4.13	4.38	17,358,718
2020-06-08	4.38	4.40	4.40	4.38	12,079,758
2020-06-05	4.25	4.50	4.38	4.38	80,243,218
2020-06-04	5.75	5.75	5.38	5.63	1,022,492
2020-06-03	5.75	5.75	5.38	5.63	1,427,236
2020-06-02	6.00	5.80	5.80	5.75	1,634,906
2020-06-01	5.88	6.13	5.88	6.00	637,332
2020-05-29	5.63	6.13	5.63	5.63	1,440,069
2020-05-28	5.25	5.88	5.25	5.63	2,440,506
2020-05-27	5.50	5.50	5.13	5.50	656,890
2020-05-26	5.63	5.63	5.38	5.50	1,340,604
2020-05-22	5.75	5.75	5.48	5.75	1,006,669
2020-05-21	5.75	5.75	5.75	5.75	801,041
2020-05-20	5.75	6.02	6.02	5.75	462,591
2020-05-19	5.75	6.10	5.75	5.75	2,124,672
2020-05-18	6.00	6.00	5.60	6.00	2,032,752
2020-05-15	6.00	6.55	6.55	6.00	353,336
2020-05-14	6.00	6.00	6.00	6.00	233,522
2020-05-13	5.75	6.00	5.75	6.00	634,085
2020-05-12	5.90	6.00	5.75	5.75	1,102,568
2020-05-11	6.25	6.25	5.90	5.90	1,292,243
2020-05-07	6.25	6.25	5.75	5.88	1,402,950
2020-05-06	6.25	6.75	6.25	6.25	1,706,782
2020-05-05	5.38	6.50	6.25	6.25	2,184,322
2020-05-04	5.63	5.50	5.50	5.38	6,087,648
2020-05-01	7.00	7.00	6.75	6.75	1,183,509
2020-04-30	6.88	7.00	6.88	6.88	431,786
2020-04-29	7.13	7.13	6.50	6.88	1,480,447
2020-04-28	7.25	7.25	7.13	7.25	1,081,813
2020-04-27	7.63	7.90	7.25	7.25	774,166
2020-04-24	7.25	7.63	7.25	7.63	628,625
2020-04-23	6.63	7.75	6.63	7.25	2,335,253
2020-04-22	6.75	7.06	6.53	6.75	1,312,334
2020-04-21	7.00	7.00	6.25	6.75	2,749,421
2020-04-20	7.63	7.25	6.88	7.00	1,566,654
2020-04-17	7.13	8.00	7.13	7.63	2,824,086
2020-04-16	6.75	7.35	7.13	7.13	549,600
2020-04-15	8.13	8.13	6.75	6.75	2,768,993
2020-04-14	8.38	8.50	7.88	8.38	1,326,083
2020-04-09	8.25	8.75	8.25	8.38	1,989,837
2020-04-08	7.75	8.00	8.00	8.13	2,514,173
2020-04-07	9.25	10.00	8.13	9.25	4,036,440
2020-04-06	7.63	8.88	7.63	7.63	2,760,930
2020-04-03	8.25	7.50	7.38	8.25	1,233,362
2020-04-03	8.25	8.25	7.38	7.63	4,024,247
2020-04-02	9.00	8.25	8.25	8.25	6,763,698
2020-04-02	9.00	10.25	8.75	9.13	5,562,311
2020-04-01	6.40	9.13	9.13	9.13	8,101,751
2020-04-01	6.40	9.25	6.40	6.50	7,286,187
2020-03-31	5.75	6.75	5.75	5.75	3,114,293
2020-03-30	4.63	6.75	4.63	4.48	6,117,786
2020-03-27	4.48	4.75	4.75	4.48	1,127,104
2020-03-26	4.90	4.90	4.48	4.90	880,351
2020-03-25	4.25	5.25	4.25	4.25	1,907,074
2020-03-24	4.25	4.25	4.25	4.25	360,453
2020-03-23	4.25	4.25	4.00	4.25	407,104
2020-03-20	3.63	4.25	3.63	3.63	624,046
2020-03-19	3.00	3.38	3.00	3.00	695,577
2020-03-18	3.13	3.13	3.13	3.25	199,972
2020-03-17	3.50	3.50	3.50	3.50	361,675
2020-03-16	4.25	4.25	3.75	4.25	1,165,058
2020-03-13	4.25	4.50	4.25	4.25	654,165
2020-03-12	4.90	4.90	4.25	4.90	973,752
2020-03-11	5.60	5.70	5.70	5.60	1,191,597
2020-03-10	5.05	5.60	5.05	4.80	1,438,741
2020-03-09	4.70	4.70	4.25	4.95	1,486,933
2020-03-06	4.95	5.10	5.00	4.95	1,321,847
2020-03-05	5.50	5.30	4.75	5.50	1,658,252
2020-03-04	5.55	5.44	5.44	5.55	1,354,130
2020-03-03	5.25	5.50	5.50	5.40	976,185
2020-03-02	6.00	5.50	5.40	6.00	1,995,121
2020-02-28	5.75	6.00	5.30	5.95	1,592,880
2020-02-27	5.95	5.95	5.95	5.95	475,068
2020-02-26	6.10	6.10	5.75	6.10	1,161,971
2020-02-25	6.20	6.20	6.10	6.20	283,452
2020-02-24	6.65	6.65	5.90	6.65	2,146,038
2020-02-21	6.65	6.65	6.40	6.65	1,645,703
2020-02-20	6.90	6.90	6.65	6.65	2,004,748
2020-02-19	7.25	6.80	6.80	6.90	1,326,535
2020-02-18	7.75	8.00	7.25	7.25	1,417,939
2020-02-17	8.25	8.75	7.75	7.75	2,134,746
2020-02-14	7.15	8.25	7.15	8.25	5,211,948
2020-02-13	5.50	7.50	6.40	7.00	6,367,968
2020-02-12	6.10	5.75	5.40	5.75	4,102,335
2020-02-11	5.50	6.30	6.30	6.10	9,535,936
2020-02-10	8.50	7.75	7.50	7.75	3,415,968
2020-02-07	8.75	8.75	8.50	8.50	813,996
2020-02-06	9.00	9.00	8.65	8.75	767,597
2020-02-05	9.75	9.75	8.75	9.00	2,137,444
2020-02-04	9.75	9.80	9.80	9.75	901,545
2020-02-03	9.80	9.80	9.75	9.75	632,774
2020-01-31	10.03	10.03	9.80	10.03	472,095
2020-01-30	10.25	10.25	9.85	10.03	750,255
2020-01-29	10.75	11.20	10.25	10.25	1,593,740
2020-01-28	10.50	10.75	10.50	10.75	532,241
2020-01-27	10.38	10.50	10.38	10.50	632,372
2020-01-24	10.00	10.75	10.00	10.38	2,487,053
2020-01-23	8.85	10.15	8.70	10.00	1,667,971
2020-01-22	9.25	9.25	8.50	8.85	923,131
2020-01-21	9.25	9.25	8.75	9.25	1,354,086
2020-01-20	9.75	9.75	9.25	9.25	1,405,061
2020-01-17	10.25	10.25	9.40	9.75	2,336,865
2020-01-16	10.38	10.50	10.00	10.25	703,570
2020-01-15	10.13	10.38	9.75	10.38	1,157,291
2020-01-14	10.75	10.75	10.13	10.13	524,973
2020-01-13	11.25	11.25	10.75	10.75	1,069,267
2020-01-10	11.00	11.63	10.88	11.25	2,013,423
2020-01-09	10.25	10.80	10.80	11.00	1,975,872
2020-01-08	10.50	10.50	10.13	10.25	803,846
2020-01-07	9.75	10.75	9.75	10.50	1,349,311
2020-01-06	10.75	10.50	9.75	9.75	2,186,165
2020-01-03	10.75	11.20	9.75	10.75	2,886,861
2020-01-02	11.75	11.75	10.25	10.75	2,650,765
2019-12-31	12.75	12.75	11.75	11.75	822,700
2019-12-30	11.25	13.38	11.25	12.75	3,868,449
2019-12-27	10.75	11.05	11.05	11.25	1,983,469
2019-12-24	10.15	10.75	9.25	10.75	2,460,412
2019-12-23	11.75	11.75	9.00	10.15	6,118,862
2019-12-20	10.00	12.50	10.00	12.00	4,978,670
2019-12-19	9.00	13.75	9.00	10.00	15,111,766
2019-12-18	7.50	8.50	6.50	7.75	26,329,435
2019-12-17	13.00	12.00	11.38	12.00	3,514,390
2019-12-16	13.50	13.50	12.50	13.00	1,897,241
2019-12-13	13.00	14.00	13.00	13.00	1,112,478
2019-12-12	14.63	14.63	12.25	13.00	5,233,742
2019-12-11	15.13	16.25	14.50	14.63	1,776,294
2019-12-10	14.00	15.25	12.25	15.13	5,017,903
2019-12-09	16.00	16.00	13.25	14.00	6,271,759
2019-12-06	16.75	16.75	15.75	16.75	1,558,477
2019-12-05	17.00	17.25	16.75	17.00	400,579
2019-12-04	16.50	17.50	16.50	17.00	1,109,530
2019-12-03	17.50	17.50	16.00	16.75	1,369,972
2019-12-02	18.00	18.00	17.50	17.50	576,580
2019-11-29	17.50	18.75	17.50	18.00	424,575
2019-11-28	18.75	18.75	17.25	17.25	995,322
2019-11-27	18.75	19.50	18.50	18.75	882,715
2019-11-26	20.25	20.50	18.50	18.75	2,246,881
2019-11-25	22.25	22.25	19.50	20.25	2,949,929
2019-11-22	21.00	23.25	20.75	22.25	2,914,788
2019-11-21	19.00	21.25	18.50	21.25	3,440,046
2019-11-20	18.25	19.00	17.75	19.00	1,094,522
2019-11-19	18.75	18.25	17.50	18.25	1,277,185
2019-11-18	17.00	18.50	17.00	18.50	1,749,817
2019-11-15	17.00	17.45	17.45	17.00	1,021,321
2019-11-14	17.25	17.25	16.50	17.00	1,460,771
2019-11-13	17.25	18.50	16.75	17.25	2,009,006
2019-11-12	18.00	18.00	16.75	17.25	2,005,043
2019-11-11	18.50	18.50	17.25	18.00	1,479,578
2019-11-08	17.00	18.50	16.75	18.50	1,957,247
2019-11-07	15.50	17.25	15.50	17.00	3,712,413
2019-11-06	16.50	16.50	15.00	15.50	5,406,872
2019-11-05	17.00	17.30	16.00	16.50	6,156,352
2019-11-04	18.50	17.50	17.00	17.25	3,407,072
2019-11-01	18.75	18.75	17.75	18.50	1,514,955
2019-10-31	19.00	19.00	17.75	18.75	1,622,734
2019-10-30	20.50	20.50	18.75	19.00	2,727,057
2019-10-29	18.50	21.25	17.25	18.50	5,766,718
2019-10-28	19.75	19.50	16.63	18.50	18,562,360
2019-10-25	21.00	21.00	19.15	19.75	3,599,123
2019-10-24	21.75	21.20	21.20	21.00	2,174,566
2019-10-23	22.00	22.00	21.25	21.75	1,279,772
2019-10-22	23.50	22.25	21.25	22.00	3,180,446
2019-10-21	23.75	23.75	22.75	23.50	914,913
2019-10-18	24.50	24.25	23.25	23.75	1,615,659
2019-10-17	24.50	25.25	23.75	24.50	1,065,889
2019-10-16	23.50	24.90	23.00	24.50	1,923,907
2019-10-15	22.00	23.75	20.75	22.00	3,185,273
2019-10-14	22.75	22.25	21.50	22.00	3,867,214
2019-10-11	24.30	24.30	22.50	22.75	1,613,091
2019-10-10	25.00	25.50	23.50	23.75	1,673,675
2019-10-09	24.25	25.25	23.50	25.00	1,416,960
2019-10-08	24.25	24.75	23.75	24.25	966,126
2019-10-07	26.75	27.00	23.10	24.25	4,646,477
2019-10-04	25.50	27.50	24.25	26.75	2,101,886
2019-10-03	26.25	26.50	25.50	25.50	870,950
2019-10-02	27.50	26.80	26.00	26.25	1,847,085
2019-10-01	25.25	28.50	25.25	27.00	4,039,934
2019-09-30	21.50	27.25	21.25	25.25	18,338,623
2019-09-27	24.25	25.00	22.75	23.50	3,785,272
2019-09-26	26.50	28.00	24.25	24.25	2,703,164
2019-09-25	26.25	26.25	25.25	26.00	1,369,116
2019-09-24	25.50	27.50	25.50	26.25	1,703,666
2019-09-23	24.75	25.75	23.00	25.50	4,035,377
2019-09-20	24.75	25.25	24.50	24.75	791,751
2019-09-19	26.25	26.50	24.25	24.25	1,798,274
2019-09-18	24.50	27.00	24.50	26.25	1,464,324
2019-09-17	25.50	25.50	22.50	24.50	6,159,063
2019-09-16	26.75	25.50	25.20	25.50	2,789,987
2019-09-13	28.25	28.50	26.75	26.75	935,436
2019-09-12	28.75	28.25	27.50	28.25	2,517,135
2019-09-11	28.75	29.25	28.00	28.75	1,154,211
2019-09-10	29.25	28.50	28.50	28.75	1,040,835
2019-09-09	30.25	30.50	28.50	29.25	1,557,669
2019-09-06	31.25	31.75	29.75	30.25	754,582
2019-09-05	30.50	32.25	30.50	31.25	1,198,967
2019-09-04	30.50	30.70	30.70	30.50	888,425
2019-09-03	29.00	31.00	28.00	30.50	1,657,907
2019-09-02	30.50	30.50	28.75	29.00	2,325,243
2019-08-30	32.00	32.50	30.25	32.25	1,984,400
2019-08-29	29.75	29.75	28.50	29.75	1,396,235
2019-08-28	31.50	31.50	29.75	29.75	1,357,544
2019-08-27	32.25	32.25	31.50	31.50	1,060,081
2019-08-23	32.50	34.00	32.00	32.30	1,572,902
2019-08-22	32.25	33.50	31.00	32.30	2,378,308
2019-08-21	32.00	33.00	31.75	32.25	1,279,719
2019-08-20	31.50	33.50	30.50	32.00	2,861,215
2019-08-19	28.00	33.25	28.25	31.50	5,723,955
2019-08-16	26.00	28.25	25.40	27.50	1,571,578
2019-08-15	27.75	26.80	25.50	26.00	1,548,647
2019-08-14	29.50	30.00	27.15	27.75	2,768,643
2019-08-13	30.25	33.25	27.50	29.50	9,978,212
2019-08-12	29.00	29.00	24.50	26.50	3,428,357
2019-08-09	26.25	29.75	26.25	29.00	1,598,528
2019-08-08	27.75	27.75	24.25	26.50	4,328,494
2019-08-07	29.00	29.00	26.75	27.75	2,730,701
2019-08-06	29.00	29.00	27.75	29.00	1,839,557
2019-08-05	31.00	29.25	28.80	29.25	2,968,220
2019-08-02	32.75	31.50	31.00	31.00	1,513,708
2019-08-01	33.75	33.00	31.25	32.50	3,076,033
2019-07-31	34.50	34.25	33.00	33.00	2,003,669
2019-07-30	33.50	36.25	33.50	34.50	3,152,949
2019-07-29	31.50	33.75	31.50	33.50	2,652,032
2019-07-26	29.25	31.75	29.75	31.50	2,023,657
2019-07-25	28.75	29.75	29.25	29.25	561,405
2019-07-24	28.00	28.75	27.50	28.75	1,197,006
2019-07-23	29.00	29.00	28.00	28.50	1,024,078
2019-07-22	28.50	31.00	28.50	29.00	1,289,038
2019-07-19	28.75	29.20	28.25	29.00	750,764
2019-07-18	30.00	30.80	29.00	28.75	1,691,159
2019-07-17	29.75	30.00	28.75	30.00	1,074,729
2019-07-16	29.25	30.20	29.50	29.75	580,862
2019-07-15	30.50	30.50	28.75	29.25	1,315,580
2019-07-12	31.50	30.00	30.00	30.75	1,515,212
2019-07-11	28.75	33.25	28.50	31.50	2,833,095
2019-07-10	28.25	29.50	29.00	28.75	886,775
2019-07-09	30.00	30.00	28.25	28.50	2,195,754
2019-07-08	32.00	32.00	30.00	30.00	2,055,968
2019-07-05	31.80	33.00	31.25	32.25	954,139
2019-07-04	31.00	31.00	29.50	31.00	961,256
2019-07-03	31.25	30.00	30.00	31.00	1,184,691
2019-07-02	31.75	32.75	30.25	30.75	1,941,392
2019-07-01	31.00	32.50	31.30	31.75	2,231,926
2019-06-28	28.50	31.75	30.80	31.00	4,296,537
2019-06-27	27.50	29.20	29.20	28.50	1,757,955
2019-06-26	27.50	28.50	27.25	27.50	2,609,910
2019-06-25	31.50	32.25	27.75	27.95	3,158,526
2019-06-24	28.00	32.00	26.75	31.25	5,261,024
2019-06-21	31.00	31.00	27.75	31.00	5,530,455
2019-06-20	31.75	31.75	31.00	31.00	1,466,736
2019-06-19	33.75	33.75	30.25	32.00	5,307,365
2019-06-18	35.00	36.00	32.50	33.50	4,912,137
2019-06-17	32.75	36.25	32.75	35.00	4,375,690
2019-06-14	32.50	33.00	29.50	32.75	4,588,410
2019-06-13	36.00	33.00	32.50	32.75	6,172,921
2019-06-12	35.75	36.00	35.50	36.00	1,931,789
2019-06-11	34.00	36.25	30.75	35.75	6,687,682
2019-06-10	36.25	39.50	32.50	34.00	7,101,312
2019-06-07	38.75	35.50	33.25	36.25	15,149,414
2019-06-06	32.25	37.50	33.30	37.50	8,170,158
2019-06-05	29.75	32.25	30.50	32.00	9,655,727
2019-06-04	28.75	31.25	27.00	29.75	7,986,944
2019-06-03	25.00	28.75	25.00	28.50	6,211,528
2019-05-31	26.00	26.00	23.75	26.00	2,874,160
2019-05-30	25.75	26.75	24.50	26.00	4,800,300
2019-05-29	26.50	27.75	25.50	26.25	4,962,353
2019-05-28	22.75	27.00	25.00	26.00	11,361,548
2019-05-24	20.00	23.75	20.00	23.50	8,999,565
2019-05-23	18.80	20.75	18.40	20.00	3,118,813
2019-05-22	17.50	18.80	18.80	18.80	3,290,758
2019-05-21	18.00	18.00	17.50	17.50	1,170,188
2019-05-20	17.50	18.00	17.50	18.00	1,716,116
2019-05-17	18.13	18.13	17.50	17.50	1,847,687
2019-05-16	18.75	18.75	17.75	18.13	3,383,113

Share	Price	Change
Belluscura (BELL)	16.00	28.57%
Kore Potash (KP2)	0.875	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	8.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	22.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.0195	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588