Bushveld Minerals Share History

Bushveld Minerals Share Price history. The following table shows end-of-day data BMN historical share prices for Bushveld Minerals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.63	0.68	0.65	0.65	37,973,851
2024-04-25	0.65	0.65	0.63	0.63	5,280,859
2024-04-24	0.63	0.65	0.63	0.65	16,323,384
2024-04-23	0.85	0.85	0.55	0.66	86,030,552
2024-04-22	1.08	1.13	1.08	1.13	1,174,748
2024-04-19	1.15	1.08	1.08	1.08	1,068,177
2024-04-18	1.00	1.15	1.13	1.13	10,444,293
2024-04-17	1.08	1.05	1.00	1.00	19,206,547
2024-04-16	1.13	1.15	1.05	1.05	6,028,580
2024-04-15	1.15	1.15	1.13	1.15	3,877,463
2024-04-12	1.18	1.15	1.10	1.15	3,020,593
2024-04-11	1.20	1.18	1.15	1.18	3,383,466
2024-04-10	1.20	1.24	1.20	1.20	5,179,331
2024-04-09	1.25	1.25	1.20	1.20	1,512,710
2024-04-08	1.18	1.28	1.20	1.25	4,791,859
2024-04-05	1.25	1.25	1.18	1.18	2,935,085
2024-04-04	1.20	1.33	1.20	1.25	3,151,929
2024-04-03	1.25	1.23	1.15	1.20	4,312,848
2024-04-02	1.30	1.30	1.25	1.25	1,655,804
2024-04-01	1.30	1.30	1.30	1.30	0
2024-03-29	1.30	1.30	1.30	1.30	0
2024-03-28	1.20	1.30	1.18	1.30	5,856,215
2024-03-27	1.21	1.23	1.18	1.20	10,952,237
2024-03-26	1.21	1.23	1.21	1.23	865,293
2024-03-25	1.23	1.25	1.23	1.23	1,724,527
2024-03-22	1.25	1.25	1.23	1.23	2,508,490
2024-03-21	1.38	1.33	1.15	1.28	15,269,493
2024-03-20	1.45	1.45	1.38	1.38	1,745,335
2024-03-19	1.48	1.48	1.43	1.45	2,408,381
2024-03-18	1.48	1.51	1.43	1.48	2,564,589
2024-03-15	1.48	1.53	1.48	1.48	2,125,826
2024-03-14	1.53	1.70	1.48	1.48	3,601,849
2024-03-13	1.45	1.53	1.45	1.45	1,543,290
2024-03-12	1.50	1.58	1.45	1.53	5,982,127
2024-03-11	1.53	1.50	1.48	1.50	2,558,944
2024-03-08	1.60	1.65	1.50	1.50	4,438,592
2024-03-07	1.28	1.70	1.70	1.70	9,118,401
2024-03-06	1.33	1.28	1.25	1.28	1,681,238
2024-03-05	1.35	1.45	1.45	1.45	2,782,373
2024-03-04	1.35	1.35	1.32	1.35	69,605,084
2024-03-01	1.35	1.45	1.35	1.45	7,928,412
2024-02-29	1.35	1.40	1.35	1.35	9,046,857
2024-02-28	1.40	1.45	1.35	1.45	6,736,221
2024-02-27	1.55	1.49	1.49	1.49	7,120,797
2024-02-26	1.70	1.50	1.50	1.50	5,384,807
2024-02-23	1.60	1.70	1.70	1.70	3,229,783
2024-02-22	1.65	1.65	1.58	1.58	2,433,025
2024-02-21	1.35	1.73	1.35	1.60	4,344,436
2024-02-20	1.35	1.40	1.35	1.35	2,792,584
2024-02-19	1.35	1.35	1.35	1.35	1,205,592
2024-02-16	1.35	1.48	1.35	1.35	10,835,987
2024-02-15	1.28	1.30	1.22	1.25	2,692,316
2024-02-14	1.30	1.35	1.25	1.28	2,323,882
2024-02-13	1.35	1.40	1.20	1.25	7,477,477
2024-02-12	1.40	1.40	1.35	1.35	1,148,405
2024-02-09	1.35	1.35	1.33	1.35	4,901,814
2024-02-08	1.35	1.35	1.35	1.35	937,815
2024-02-07	1.50	1.50	1.35	1.35	3,426,230
2024-02-06	1.20	1.53	1.40	1.45	15,677,895
2024-02-05	1.45	1.45	1.15	1.23	8,902,880
2024-02-02	1.53	1.60	1.43	1.43	7,073,648
2024-02-01	1.05	1.60	1.60	1.60	65,857,402
2024-01-31	1.20	1.07	1.07	1.07	4,790,826
2024-01-30	1.18	1.22	1.18	1.20	3,610,778
2024-01-29	1.35	1.35	1.18	1.18	4,314,473
2024-01-26	1.28	1.35	1.35	1.35	6,099,495
2024-01-25	1.35	1.28	1.15	1.28	14,215,463
2024-01-24	1.38	1.38	1.35	1.35	2,257,122
2024-01-23	1.40	1.45	1.38	1.38	2,681,184
2024-01-22	1.55	1.60	1.38	1.40	4,760,453
2024-01-19	1.55	1.63	1.48	1.63	7,029,128
2024-01-18	1.45	1.55	1.55	1.55	6,708,056
2024-01-17	1.48	1.53	1.41	1.45	4,107,250
2024-01-16	1.40	1.50	1.33	1.50	20,734,626
2024-01-15	2.10	1.50	1.40	1.50	61,175,634
2024-01-12	2.25	2.15	2.15	2.15	3,471,567
2024-01-11	2.33	2.45	2.45	2.45	1,736,859
2024-01-10	2.40	2.45	2.25	2.33	5,167,169
2024-01-09	2.43	2.50	2.50	2.50	4,764,314
2024-01-08	2.20	2.43	2.20	2.43	6,925,463
2024-01-05	2.43	2.40	2.40	2.40	5,544,880
2024-01-04	2.05	2.35	2.05	2.35	8,669,652
2024-01-03	2.25	2.25	1.78	2.10	4,522,643
2024-01-02	2.00	2.10	2.00	2.10	205,534
2024-01-01	2.10	2.10	2.10	2.10	0
2023-12-29	2.00	2.10	2.00	2.10	2,359,778
2023-12-28	2.10	2.10	2.05	2.05	1,013,730
2023-12-27	2.10	2.20	2.00	2.20	2,547,055
2023-12-26	2.10	2.10	2.10	2.10	0
2023-12-25	2.10	2.10	2.10	2.10	0
2023-12-22	2.15	2.15	2.10	2.10	714,189
2023-12-21	2.20	2.20	2.15	2.15	2,395,568
2023-12-20	2.40	2.40	2.20	2.20	376,792
2023-12-19	2.20	2.25	2.19	2.25	767,802
2023-12-18	2.25	2.25	2.25	2.25	399,521
2023-12-15	2.02	2.20	2.02	2.20	2,771,038
2023-12-14	2.20	2.25	2.05	2.10	2,617,227
2023-12-13	2.38	2.38	2.15	2.20	1,959,139
2023-12-12	2.33	2.30	2.25	2.30	1,647,514
2023-12-11	2.30	2.33	2.30	2.33	2,215,376
2023-12-08	2.35	2.35	2.25	2.30	3,348,122
2023-12-07	2.55	2.40	2.30	2.35	5,777,103
2023-12-06	2.50	2.60	2.50	2.55	5,132,153
2023-12-05	2.25	2.50	2.50	2.50	8,418,720
2023-12-04	2.25	2.28	2.25	2.25	3,668,509
2023-12-01	2.35	2.30	2.30	2.30	3,099,489
2023-11-30	2.65	2.65	2.33	2.35	9,285,880
2023-11-29	2.33	2.50	2.10	2.50	20,936,305
2023-11-28	2.33	2.35	2.33	2.33	1,528,539
2023-11-27	2.60	2.40	2.33	2.33	9,711,580
2023-11-24	2.50	2.60	2.50	2.60	7,519,029
2023-11-23	2.25	2.46	2.40	2.46	4,684,664
2023-11-22	2.25	2.40	2.20	2.20	1,378,612
2023-11-21	2.50	2.50	2.25	2.25	2,520,602
2023-11-20	2.38	2.38	2.25	2.35	2,845,306
2023-11-17	1.98	2.20	2.20	2.20	4,159,438
2023-11-16	2.05	2.05	1.98	1.98	1,526,715
2023-11-15	2.13	2.10	2.03	2.05	7,105,939
2023-11-14	1.88	2.20	2.20	2.20	14,301,793
2023-11-13	1.75	1.86	1.86	1.86	2,946,123
2023-11-10	1.70	1.75	1.69	1.75	4,934,091
2023-11-09	1.60	1.70	1.60	1.70	1,381,602
2023-11-08	1.70	1.70	1.60	1.60	675,858
2023-11-07	1.70	1.70	1.65	1.65	971,819
2023-11-06	1.45	1.70	1.45	1.70	4,697,717
2023-11-03	1.40	1.50	1.45	1.45	1,053,733
2023-11-02	1.40	1.40	1.40	1.40	506,828
2023-11-01	1.40	1.40	1.40	1.40	2,111,927
2023-10-31	1.30	1.38	1.38	1.38	1,551,789
2023-10-30	1.40	1.40	1.30	1.40	1,827,137
2023-10-27	1.35	1.40	1.35	1.40	476,719
2023-10-26	1.30	1.35	1.30	1.35	3,949,521
2023-10-25	1.35	1.35	1.28	1.30	2,039,814
2023-10-24	1.38	1.40	1.40	1.40	2,222,505
2023-10-23	1.53	1.41	1.40	1.40	2,078,130
2023-10-20	1.53	1.53	1.45	1.45	1,397,413
2023-10-19	1.50	1.53	1.50	1.50	708,042
2023-10-18	1.53	1.50	1.50	1.50	8,962,182
2023-10-17	1.23	1.50	1.19	1.50	20,474,101
2023-10-16	1.25	1.30	1.15	1.25	6,474,385
2023-10-13	1.38	1.37	1.30	1.30	2,464,674
2023-10-12	1.53	1.53	1.35	1.38	3,235,998
2023-10-11	1.53	1.53	1.50	1.53	2,619,765
2023-10-10	1.55	1.65	1.53	1.53	4,065,947
2023-10-09	1.45	1.58	1.55	1.55	3,905,232
2023-10-06	1.45	1.45	1.43	1.45	1,477,968
2023-10-05	1.48	1.48	1.43	1.45	3,018,967
2023-10-04	1.58	1.50	1.48	1.48	6,417,228
2023-10-03	1.63	1.55	1.55	1.55	2,542,843
2023-10-02	1.65	1.63	1.63	1.63	4,136,269
2023-09-29	1.45	1.57	1.45	1.57	8,747,781
2023-09-28	1.65	1.50	1.50	1.50	9,237,109
2023-09-27	1.70	1.70	1.70	1.70	1,580,571
2023-09-26	1.60	1.78	1.60	1.70	5,392,756
2023-09-25	1.85	1.85	1.70	1.73	3,648,332
2023-09-22	1.85	1.85	1.83	1.85	4,012,718
2023-09-21	1.80	1.88	1.80	1.85	4,176,581
2023-09-20	1.75	1.76	1.76	1.76	4,279,765
2023-09-19	1.85	1.85	1.75	1.78	3,855,888
2023-09-18	1.80	1.95	1.80	1.85	3,583,007
2023-09-15	1.95	1.95	1.90	1.95	2,641,870
2023-09-14	2.03	2.03	1.93	1.95	1,851,274
2023-09-13	2.03	2.03	2.00	2.03	1,063,396
2023-09-12	2.18	2.18	2.00	2.00	7,272,236
2023-09-11	2.40	2.25	2.25	2.25	22,108,111
2023-09-08	1.98	2.05	1.96	2.03	13,208,278
2023-09-07	2.10	2.01	2.01	2.01	5,138,204
2023-09-06	2.20	2.20	2.05	2.10	6,658,000
2023-09-05	2.20	2.20	2.20	2.20	3,323,103
2023-09-04	2.15	2.45	2.15	2.20	11,965,099
2023-09-01	1.95	2.15	1.95	2.15	26,739,895
2023-08-31	1.95	1.95	1.90	1.95	43,505,882
2023-08-30	2.10	2.10	1.93	1.93	14,346,772
2023-08-29	2.25	2.20	2.10	2.10	8,000,380
2023-08-28	2.25	2.25	2.25	2.25	0
2023-08-25	2.40	2.40	2.25	2.25	5,064,756
2023-08-24	2.45	2.45	2.40	2.40	4,326,266
2023-08-23	2.45	2.60	2.30	2.30	2,681,142
2023-08-22	2.50	2.65	2.50	2.55	12,459,746
2023-08-21	2.50	2.50	2.45	2.50	7,267,547
2023-08-18	2.45	2.50	2.40	2.50	9,694,279
2023-08-17	2.43	2.53	2.35	2.40	1,692,041
2023-08-16	2.25	2.30	2.25	2.25	1,720,353
2023-08-15	2.35	2.35	2.15	2.25	5,655,931
2023-08-14	2.25	2.40	2.25	2.35	2,090,559
2023-08-11	2.35	2.35	2.25	2.30	3,394,963
2023-08-10	2.35	2.35	2.05	2.05	10,418,877
2023-08-09	2.55	2.60	2.35	2.35	4,548,679
2023-08-08	2.70	2.80	2.58	2.58	2,563,318
2023-08-07	2.50	2.85	2.50	2.80	5,766,591
2023-08-04	2.45	2.65	2.40	2.40	3,964,806
2023-08-03	2.55	2.60	2.40	2.45	4,011,462
2023-08-02	2.50	2.57	2.30	2.57	11,193,465
2023-08-01	2.70	2.70	2.55	2.60	3,425,342
2023-07-31	2.65	2.70	2.68	2.70	7,664,184
2023-07-28	3.00	3.25	2.63	2.63	53,703,643
2023-07-27	3.05	3.20	3.18	3.18	1,936,459
2023-07-26	3.15	3.05	2.95	3.05	1,301,070
2023-07-25	3.15	3.37	3.15	3.15	1,085,075
2023-07-24	3.25	3.25	3.15	3.15	1,629,405
2023-07-21	3.20	3.25	3.20	3.25	568,505
2023-07-20	3.20	3.30	3.30	3.30	1,161,995
2023-07-19	3.40	3.40	3.18	3.18	1,075,277
2023-07-18	3.40	3.40	3.30	3.40	1,828,481
2023-07-17	3.25	3.20	3.20	3.20	3,718,295
2023-07-14	3.10	3.20	3.20	3.20	3,256,067
2023-07-13	3.10	3.10	3.10	3.10	456,937
2023-07-12	3.10	3.10	3.00	3.10	1,151,786
2023-07-11	3.15	3.15	3.00	3.10	2,008,459
2023-07-10	3.11	3.45	3.05	3.15	9,301,505
2023-07-07	3.45	3.48	3.45	3.45	1,037,169
2023-07-06	3.63	3.63	3.45	3.45	2,131,221
2023-07-05	3.65	3.83	3.50	3.63	4,764,345
2023-07-04	3.10	3.85	3.50	3.65	13,963,951
2023-07-03	3.00	3.20	3.20	3.20	4,823,362
2023-06-30	3.10	3.10	2.96	2.96	2,828,616
2023-06-29	2.80	3.00	2.55	3.00	6,488,408
2023-06-28	2.90	2.80	2.80	2.80	1,857,550
2023-06-27	2.80	2.90	2.90	2.90	5,364,809
2023-06-26	2.60	2.80	2.50	2.80	8,397,790
2023-06-23	2.98	2.63	2.48	2.50	20,127,221
2023-06-22	3.10	3.00	2.95	2.98	5,785,536
2023-06-21	3.55	3.10	3.00	3.10	30,408,988
2023-06-20	3.68	3.68	3.60	3.60	2,584,702
2023-06-19	3.75	3.70	3.70	3.70	1,482,443
2023-06-16	3.78	3.78	3.75	3.75	1,196,444
2023-06-15	3.90	3.85	3.73	3.78	1,669,996
2023-06-14	3.93	3.98	3.80	3.80	4,957,189
2023-06-13	3.85	4.13	3.78	3.93	8,779,498
2023-06-12	3.55	4.13	3.55	3.85	8,087,317
2023-06-09	3.58	3.58	3.53	3.55	1,612,850
2023-06-08	3.28	3.63	3.28	3.60	4,494,955
2023-06-07	3.23	3.28	3.23	3.28	4,818,147
2023-06-06	3.43	3.21	3.21	3.21	8,715,796
2023-06-05	3.38	3.43	3.35	3.43	2,256,840
2023-06-02	3.43	3.38	3.30	3.35	2,860,675
2023-06-01	3.30	3.43	3.30	3.43	2,364,963
2023-05-31	3.40	3.45	3.23	3.45	5,343,714
2023-05-30	3.48	3.38	3.38	3.38	4,437,459
2023-05-29	3.48	3.48	3.48	3.48	0
2023-05-26	3.63	3.53	3.48	3.48	6,491,231
2023-05-25	3.70	3.75	3.61	3.65	1,537,512
2023-05-24	3.78	3.78	3.75	3.75	2,871,090
2023-05-23	3.90	3.90	3.78	3.78	3,347,371
2023-05-22	3.75	3.90	3.75	3.85	3,500,930
2023-05-19	3.73	3.75	3.68	3.75	2,509,356
2023-05-18	3.80	3.75	3.68	3.75	5,303,076
2023-05-17	3.74	3.80	3.73	3.80	2,630,066
2023-05-16	3.85	3.85	3.75	3.80	3,602,490
2023-05-15	3.98	3.88	3.85	3.85	4,104,737
2023-05-12	4.15	4.15	3.93	3.98	7,346,850
2023-05-11	4.28	4.43	4.15	4.18	11,854,036
2023-05-10	4.40	4.30	4.15	4.28	16,347,448
2023-05-09	4.15	4.40	4.34	4.34	26,700,882
2023-05-08	4.10	4.10	4.10	4.10	0
2023-05-05	3.55	4.45	4.10	4.10	65,988,497
2023-05-04	3.60	3.70	3.53	3.63	4,116,179
2023-05-03	3.73	3.83	3.56	3.60	6,608,182
2023-05-02	3.93	3.85	3.70	3.70	8,194,069
2023-05-01	3.93	3.93	3.93	3.93	0
2023-04-28	4.03	3.95	3.93	3.93	3,825,406
2023-04-27	4.23	4.10	4.05	4.05	12,132,094
2023-04-26	4.00	4.10	4.10	4.10	12,642,352
2023-04-25	4.05	4.07	4.07	4.07	3,025,033
2023-04-24	4.05	4.10	3.90	4.05	3,787,156
2023-04-21	4.05	4.04	4.04	4.04	3,602,760
2023-04-20	4.25	4.25	4.04	4.04	5,660,357
2023-04-19	4.05	4.25	4.05	4.25	1,690,506
2023-04-18	4.15	4.50	4.15	4.25	4,726,779
2023-04-17	4.30	4.40	4.15	4.18	4,953,882
2023-04-14	4.50	4.50	4.25	4.40	1,998,011
2023-04-13	4.30	4.30	4.23	4.25	1,333,416
2023-04-12	4.20	4.45	4.15	4.20	2,252,362
2023-04-11	4.25	4.29	4.29	4.29	2,475,097
2023-04-10	4.25	4.25	4.25	4.25	0
2023-04-07	4.25	4.25	4.25	4.25	0
2023-04-06	4.10	4.25	4.20	4.25	5,228,179
2023-04-05	4.22	4.25	4.10	4.10	6,585,690
2023-04-04	4.30	4.30	4.20	4.30	1,699,780
2023-04-03	4.35	4.32	4.32	4.32	3,555,950
2023-03-31	4.50	4.50	4.35	4.35	3,403,071
2023-03-30	4.20	4.60	4.20	4.45	1,052,391
2023-03-29	4.33	4.40	4.30	4.40	1,245,649
2023-03-28	4.30	4.33	4.30	4.33	1,273,918
2023-03-27	4.35	4.35	4.20	4.30	1,755,431
2023-03-24	4.35	4.40	4.35	4.35	1,935,523
2023-03-23	4.40	4.40	4.35	4.35	1,373,635
2023-03-22	4.40	4.40	4.31	4.40	1,000,958
2023-03-21	4.40	4.40	4.40	4.40	847,932
2023-03-20	4.40	4.44	4.40	4.40	902,715
2023-03-17	4.55	4.60	4.35	4.40	2,501,276
2023-03-16	4.60	4.60	4.45	4.55	3,184,745
2023-03-15	4.45	4.65	4.45	4.50	2,077,566
2023-03-14	4.60	4.65	4.50	4.50	2,946,210
2023-03-13	4.85	4.85	4.55	4.60	3,179,783
2023-03-10	5.30	5.05	4.95	4.85	6,008,231
2023-03-09	5.20	5.30	5.05	5.30	4,628,756
2023-03-08	5.20	5.20	5.15	5.15	1,750,810
2023-03-07	5.50	5.25	5.25	5.25	3,695,092
2023-03-06	5.00	5.80	5.30	5.50	11,888,669
2023-03-03	4.95	5.00	5.00	5.00	1,979,726
2023-03-02	4.80	5.00	4.80	5.00	1,944,981
2023-03-01	4.90	4.91	4.91	4.91	969,323
2023-02-28	4.90	4.90	4.90	4.90	991,823
2023-02-27	4.90	5.00	4.90	4.90	924,656
2023-02-24	5.05	4.90	4.90	4.90	809,697
2023-02-23	5.15	5.15	5.05	5.05	1,354,991
2023-02-22	5.15	5.10	5.10	5.10	1,789,866
2023-02-21	4.95	5.20	5.00	5.20	1,511,706
2023-02-20	5.20	5.20	5.10	5.10	846,095
2023-02-17	5.30	5.24	5.20	5.24	4,485,651
2023-02-16	5.26	5.30	5.20	5.30	5,725,251
2023-02-15	5.15	5.40	5.20	5.24	9,012,192
2023-02-14	5.10	5.14	5.14	5.14	7,356,813
2023-02-13	4.90	5.25	5.10	5.11	4,718,871
2023-02-10	4.85	4.90	4.83	4.90	2,482,230
2023-02-09	4.90	5.00	4.85	4.85	2,765,020
2023-02-08	4.85	4.90	4.75	4.90	632,066
2023-02-07	4.75	4.80	4.70	4.80	1,739,365
2023-02-06	4.55	4.75	4.55	4.75	3,990,881
2023-02-03	4.35	4.59	4.40	4.59	2,624,270
2023-02-02	4.55	4.47	4.35	4.35	3,993,898
2023-02-01	4.60	4.60	4.55	4.55	2,409,743
2023-01-31	4.65	4.60	4.55	4.60	8,284,407
2023-01-30	5.00	5.00	4.90	4.95	1,578,202
2023-01-27	5.05	5.05	5.00	5.00	1,264,455
2023-01-26	5.30	5.30	5.05	5.05	1,807,409
2023-01-25	5.15	5.25	5.10	5.10	6,193,974
2023-01-24	4.65	5.10	4.95	5.10	7,237,859
2023-01-23	4.60	4.65	4.53	4.65	1,781,098
2023-01-20	4.75	4.80	4.50	4.50	2,187,589
2023-01-19	4.80	4.80	4.75	4.75	1,664,507
2023-01-18	4.80	4.85	4.75	4.75	3,277,948
2023-01-17	4.70	4.80	4.75	4.75	3,866,386
2023-01-16	4.70	4.75	4.65	4.70	2,439,127
2023-01-13	4.65	4.70	4.55	4.70	2,535,833
2023-01-12	4.70	4.70	4.60	4.65	1,421,531
2023-01-11	4.80	4.80	4.70	4.70	862,195
2023-01-10	4.70	4.90	4.70	4.80	1,565,862
2023-01-09	4.85	4.85	4.80	4.80	1,248,576
2023-01-06	4.80	4.90	4.89	4.89	532,223
2023-01-05	4.70	4.90	4.90	4.90	1,898,863
2023-01-04	4.75	4.75	4.70	4.70	1,190,071
2023-01-03	4.80	4.85	4.70	4.75	2,806,612
2023-01-02	4.86	4.86	4.86	4.86	0
2022-12-30	4.80	4.86	4.86	4.86	809,256
2022-12-29	4.85	4.90	4.80	4.90	1,543,771
2022-12-28	5.05	5.15	4.80	4.85	3,193,748
2022-12-27	5.15	5.15	5.15	5.15	0
2022-12-26	5.15	5.15	5.15	5.15	0
2022-12-23	5.00	5.15	5.00	5.15	1,060,470
2022-12-22	4.65	5.10	5.00	5.00	4,415,379
2022-12-21	4.75	4.70	4.60	4.70	2,126,632
2022-12-20	4.75	4.75	4.75	4.75	1,059,457
2022-12-19	4.75	4.75	4.75	4.75	1,420,001
2022-12-16	4.80	4.80	4.75	4.75	176,297
2022-12-15	4.95	4.95	4.80	4.80	2,860,155
2022-12-14	4.75	5.00	4.75	5.00	3,030,714
2022-12-13	4.75	4.75	4.70	4.75	1,910,645
2022-12-12	4.75	4.75	4.75	4.75	1,490,868
2022-12-09	4.80	4.90	4.90	4.90	2,090,090
2022-12-08	4.85	4.85	4.80	4.80	2,627,912
2022-12-07	4.85	4.90	4.85	4.85	1,815,379
2022-12-06	5.05	5.05	4.90	4.90	619,419
2022-12-05	5.05	5.05	4.85	5.05	1,430,677
2022-12-02	5.10	5.00	5.00	5.00	1,078,193
2022-12-01	5.05	5.10	5.00	5.10	733,154
2022-11-30	5.05	5.15	5.15	5.15	727,852
2022-11-29	5.05	5.15	5.05	5.05	387,960
2022-11-28	4.90	5.05	4.90	5.05	1,429,451
2022-11-25	4.90	4.90	4.90	4.90	688,532
2022-11-24	4.95	5.05	4.90	4.90	892,261
2022-11-23	4.90	5.10	5.00	5.05	1,821,092
2022-11-22	4.95	4.95	4.90	4.90	371,300
2022-11-21	4.95	4.95	4.80	4.95	1,182,715
2022-11-18	4.95	4.95	4.95	4.95	950,462
2022-11-17	5.10	5.00	4.95	4.95	1,034,354
2022-11-16	5.10	5.20	5.00	5.10	839,814
2022-11-15	5.20	5.20	5.00	5.20	1,061,955
2022-11-14	5.40	5.40	5.24	5.24	2,617,815
2022-11-11	5.40	5.60	5.40	5.40	3,116,278
2022-11-10	5.40	5.40	5.35	5.35	1,746,589
2022-11-09	5.44	5.44	5.35	5.35	2,589,634
2022-11-08	4.95	5.30	5.15	5.30	3,751,273
2022-11-07	4.95	5.00	4.75	5.00	3,431,837
2022-11-04	4.85	5.00	4.85	5.00	2,254,996
2022-11-03	4.95	4.95	4.75	4.85	938,717
2022-11-02	4.90	4.95	4.90	4.95	1,246,500
2022-11-01	4.90	4.90	4.90	4.90	1,447,745
2022-10-31	4.80	4.90	4.80	4.90	2,725,463
2022-10-28	4.30	4.90	4.30	4.80	8,393,842
2022-10-27	4.30	4.40	4.30	4.30	1,231,044
2022-10-26	4.77	4.77	4.35	4.35	1,602,470
2022-10-25	4.60	4.70	4.60	4.65	2,580,064
2022-10-24	4.85	4.85	4.65	4.65	1,342,120
2022-10-21	5.10	5.10	4.85	4.85	1,094,366
2022-10-20	5.15	5.15	5.10	5.10	1,001,782
2022-10-19	5.40	5.40	5.15	5.15	851,751
2022-10-18	5.10	5.60	5.40	5.40	4,228,625
2022-10-17	5.00	5.30	5.30	5.30	5,794,622
2022-10-14	5.00	5.00	5.00	5.00	708,091
2022-10-13	5.00	5.00	4.90	5.00	1,362,880
2022-10-12	5.10	5.10	4.80	5.00	2,884,174
2022-10-11	5.00	5.10	4.95	5.10	3,724,167
2022-10-10	4.75	5.15	4.75	4.90	3,902,535
2022-10-07	4.75	4.80	4.80	4.75	1,085,744
2022-10-06	4.90	4.80	4.75	4.80	1,545,806
2022-10-05	4.58	4.90	4.70	4.80	4,693,951
2022-10-04	4.40	4.63	4.40	4.53	2,181,806
2022-10-03	4.60	4.75	4.40	4.40	2,253,609
2022-09-30	4.40	4.63	4.40	4.60	1,557,835
2022-09-29	4.10	4.40	4.10	4.40	3,232,330
2022-09-28	4.40	4.40	4.05	4.10	5,170,319
2022-09-27	4.50	4.30	4.30	4.30	2,117,418
2022-09-26	4.40	4.58	4.13	4.50	4,399,749
2022-09-23	4.60	4.55	4.40	4.40	2,816,150
2022-09-22	4.90	4.60	4.58	4.60	3,262,541
2022-09-21	4.85	4.90	4.65	4.90	1,171,398
2022-09-20	5.00	4.95	4.80	4.80	1,661,944
2022-09-19	4.72	4.72	4.72	4.72	0
2022-09-16	4.95	5.00	4.63	4.72	4,237,474
2022-09-15	5.28	5.35	5.00	5.00	10,425,595
2022-09-14	5.40	5.40	5.30	5.30	1,719,530
2022-09-13	5.70	5.80	5.40	5.40	7,258,342
2022-09-12	5.60	5.65	5.60	5.65	1,729,114
2022-09-09	5.70	5.75	5.55	5.55	2,799,332
2022-09-08	5.60	5.70	5.60	5.70	1,337,477
2022-09-07	5.85	5.85	5.60	5.60	1,390,787
2022-09-06	5.85	5.85	5.85	5.85	1,087,743
2022-09-05	6.00	5.85	5.85	5.85	536,933
2022-09-02	6.05	6.10	6.00	6.00	1,708,814
2022-09-01	6.05	6.25	6.05	6.05	2,089,758
2022-08-31	5.90	6.05	5.75	6.05	2,176,434
2022-08-30	5.80	5.95	5.80	5.90	2,268,500
2022-08-29	5.80	5.80	5.80	5.80	0
2022-08-26	5.70	5.80	5.80	5.80	1,507,302
2022-08-25	5.65	5.70	5.65	5.70	4,490,081
2022-08-24	5.85	6.05	5.60	5.60	3,221,768
2022-08-23	5.90	5.97	5.85	5.95	1,910,782
2022-08-22	6.05	6.10	5.82	5.82	1,390,284
2022-08-19	6.20	6.20	6.05	6.05	2,114,323
2022-08-18	5.85	6.05	6.05	6.05	1,853,215
2022-08-17	5.75	5.90	5.90	5.90	681,356
2022-08-16	6.20	6.20	5.75	5.75	2,038,169
2022-08-15	6.00	6.10	5.65	6.10	3,324,349
2022-08-12	6.10	6.10	5.95	6.10	1,697,986
2022-08-11	6.20	6.20	6.00	6.00	1,430,488
2022-08-10	5.90	6.20	6.20	6.20	2,189,975
2022-08-09	6.20	6.20	5.65	5.90	2,501,228
2022-08-08	6.10	6.26	6.07	6.07	2,504,269
2022-08-05	6.20	6.20	6.05	6.10	1,493,853
2022-08-04	6.15	6.30	6.05	6.10	1,722,622
2022-08-03	5.95	6.15	5.90	6.15	1,217,406
2022-08-02	5.80	5.80	5.70	5.80	3,853,901
2022-08-01	5.55	5.85	5.50	5.85	2,514,495
2022-07-29	5.65	5.85	5.50	5.50	1,836,142
2022-07-28	5.95	5.75	5.65	5.70	8,519,273
2022-07-27	6.30	6.46	6.18	6.18	1,589,632
2022-07-26	6.30	6.30	6.00	6.30	5,347,339
2022-07-25	6.45	6.46	6.25	6.46	1,713,748
2022-07-22	6.40	6.55	6.40	6.45	4,125,350
2022-07-21	6.20	6.40	6.20	6.40	3,869,513
2022-07-20	6.20	6.30	6.00	6.20	3,014,032
2022-07-19	5.50	6.20	5.40	5.60	8,895,329
2022-07-18	5.80	5.60	5.55	5.60	3,314,201
2022-07-15	5.90	5.85	5.65	5.70	12,951,157
2022-07-14	6.40	5.90	5.90	5.90	11,482,080
2022-07-13	6.75	6.30	6.25	6.30	9,126,343
2022-07-12	6.85	6.80	6.72	6.72	824,418
2022-07-11	7.00	6.90	6.90	6.90	1,727,984
2022-07-08	7.05	7.10	6.96	7.10	1,684,108
2022-07-07	6.90	7.10	6.90	7.05	1,208,328
2022-07-06	7.20	7.20	6.80	7.00	1,302,920
2022-07-05	7.25	7.30	7.10	7.10	1,831,638
2022-07-04	6.85	7.35	6.85	7.25	3,679,004
2022-07-01	6.70	6.85	6.70	6.80	3,091,053
2022-06-30	7.00	7.00	6.75	6.75	4,054,538
2022-06-29	7.05	7.05	6.70	7.05	7,083,132
2022-06-28	7.35	7.10	7.06	7.06	2,080,575
2022-06-27	7.35	7.40	7.35	7.35	1,724,647
2022-06-24	6.80	7.45	6.80	7.35	8,757,240
2022-06-23	7.25	7.00	6.75	6.75	6,594,367
2022-06-22	7.30	7.30	6.80	6.80	15,175,097
2022-06-21	7.65	7.50	7.30	7.30	4,950,399
2022-06-20	7.70	7.85	7.65	7.65	1,663,229
2022-06-17	7.65	7.90	7.60	7.75	4,360,072
2022-06-16	8.30	7.90	7.60	7.60	7,866,280
2022-06-15	8.50	8.40	8.30	8.30	1,196,236
2022-06-14	8.45	8.60	8.50	8.50	4,289,653
2022-06-13	8.50	8.80	8.45	8.45	3,627,754
2022-06-10	8.85	8.90	8.69	8.69	2,143,905
2022-06-09	8.90	8.90	8.85	8.90	1,418,981
2022-06-08	9.00	9.05	8.90	8.90	1,349,094
2022-06-07	9.00	9.00	9.00	9.00	705,093
2022-06-06	9.00	9.05	8.90	9.00	3,787,258
2022-06-03	9.00	9.00	9.00	9.00	0
2022-06-02	9.00	9.00	9.00	9.00	0
2022-06-01	9.10	9.10	8.95	9.00	1,607,322
2022-05-31	9.25	9.15	8.80	9.10	2,495,225
2022-05-30	9.25	9.20	9.10	9.10	2,381,059
2022-05-27	9.20	9.25	9.20	9.25	2,200,866
2022-05-26	9.05	9.23	9.23	9.23	1,914,516
2022-05-25	8.95	9.05	8.90	9.00	2,677,141
2022-05-24	9.20	9.20	8.95	8.95	2,486,237
2022-05-23	9.05	9.34	9.10	9.15	9,829,030
2022-05-20	9.30	9.50	9.08	9.08	7,727,619
2022-05-19	9.60	9.60	9.25	9.30	4,225,753
2022-05-18	9.35	9.65	9.60	9.60	5,818,387
2022-05-17	9.25	9.25	9.05	9.25	2,617,192
2022-05-16	9.20	9.30	9.20	9.25	1,240,944
2022-05-13	9.10	9.20	9.10	9.20	1,166,637
2022-05-12	9.20	9.25	9.00	9.00	3,023,296
2022-05-11	9.20	9.35	9.05	9.20	3,765,342
2022-05-10	9.25	9.40	9.10	9.20	1,611,737
2022-05-09	9.85	9.50	9.40	9.40	4,099,976
2022-05-06	9.65	10.25	9.50	9.85	9,592,282
2022-05-05	9.45	9.75	9.35	9.65	3,856,283
2022-05-04	9.40	9.50	9.35	9.45	1,962,571
2022-05-03	9.80	9.80	9.45	9.60	3,351,951
2022-05-02	9.80	9.80	9.80	9.80	0
2022-04-29	9.80	9.95	9.55	9.80	3,568,782
2022-04-28	9.95	10.00	9.80	9.80	6,276,295
2022-04-27	10.36	10.50	9.90	9.90	6,824,086
2022-04-26	10.15	10.15	9.80	10.10	10,087,296
2022-04-25	10.85	10.50	10.10	10.10	4,192,393
2022-04-22	10.90	10.70	10.70	10.70	1,872,956
2022-04-21	10.80	11.00	10.80	11.00	1,828,553
2022-04-20	10.95	10.80	10.80	10.85	2,604,564
2022-04-19	11.30	11.30	10.70	10.70	4,531,062
2022-04-18	11.20	11.20	11.20	11.20	0
2022-04-15	11.20	11.20	11.20	11.20	0
2022-04-14	11.30	11.40	10.75	11.20	6,559,231
2022-04-13	11.45	11.40	11.40	11.40	2,934,521
2022-04-12	11.50	11.50	11.30	11.45	3,589,136
2022-04-11	11.75	11.60	11.30	11.60	6,056,563
2022-04-08	11.60	11.70	11.15	11.70	8,369,132
2022-04-07	11.60	11.60	11.50	11.50	4,509,532
2022-04-06	13.00	13.00	11.60	11.60	8,379,383
2022-04-05	12.60	12.52	12.50	12.50	5,490,950
2022-04-04	12.60	12.75	12.58	12.58	8,120,253
2022-04-01	12.40	12.46	12.35	12.46	4,283,704
2022-03-31	12.50	12.80	12.40	12.50	3,590,455
2022-03-30	12.50	12.60	12.20	12.50	8,047,344
2022-03-29	11.70	12.36	12.36	12.36	8,744,152
2022-03-28	11.50	11.78	11.35	11.78	7,110,259
2022-03-25	12.62	12.62	11.80	11.80	5,667,495
2022-03-24	12.25	12.75	12.40	12.60	2,814,598
2022-03-23	12.75	12.60	12.30	12.30	3,845,939
2022-03-22	12.80	13.00	12.60	12.75	2,624,294
2022-03-21	13.10	13.00	12.80	13.00	4,710,912
2022-03-18	12.55	13.05	12.90	13.00	4,615,014
2022-03-17	13.10	12.80	12.50	12.50	5,603,409
2022-03-16	13.10	13.20	13.00	13.00	13,415,409
2022-03-15	12.85	13.20	12.50	12.80	11,843,916
2022-03-14	13.75	13.30	12.80	12.80	13,502,080
2022-03-11	14.30	14.90	13.50	13.50	22,101,492
2022-03-10	12.70	14.10	12.60	14.10	34,294,767
2022-03-09	13.54	13.54	12.35	12.80	10,582,740
2022-03-08	12.75	13.12	13.10	13.12	23,619,611
2022-03-07	12.55	13.00	11.90	12.40	29,272,788
2022-03-04	13.16	13.50	12.70	12.70	24,797,669
2022-03-03	12.05	13.25	12.30	12.56	37,681,427
2022-03-02	11.60	12.00	11.40	11.46	20,701,118
2022-03-01	9.66	11.80	9.66	11.30	48,812,508
2022-02-28	9.10	9.85	9.60	9.60	8,378,525
2022-02-25	9.00	9.25	9.10	9.10	12,137,299
2022-02-24	9.15	9.00	8.80	8.80	8,184,811
2022-02-23	9.55	9.50	9.35	9.40	2,215,585
2022-02-22	9.75	9.75	9.60	9.60	3,340,418
2022-02-21	10.20	10.30	9.85	9.85	2,861,412
2022-02-18	10.40	10.50	10.25	10.30	5,568,140
2022-02-17	10.50	10.30	10.30	10.30	1,991,327
2022-02-16	10.60	10.70	10.40	10.50	2,204,738
2022-02-15	10.35	10.50	10.50	10.50	2,388,112
2022-02-14	10.75	10.55	10.25	10.35	3,844,446
2022-02-11	10.35	11.26	10.72	10.72	11,007,419
2022-02-10	10.20	10.30	10.16	10.35	6,654,608
2022-02-09	9.75	10.10	9.60	10.00	8,397,063
2022-02-08	9.70	9.70	9.50	9.70	1,002,811
2022-02-07	9.70	9.70	9.52	9.70	2,141,475
2022-02-04	9.75	9.75	9.60	9.60	3,577,458
2022-02-03	9.35	9.95	9.30	9.75	6,006,180
2022-02-02	9.35	9.35	9.30	9.35	2,733,690
2022-02-01	9.10	9.34	9.10	9.34	3,036,635
2022-01-31	9.30	9.30	9.20	9.20	1,783,151
2022-01-28	9.10	9.30	9.10	9.25	3,259,268
2022-01-27	9.15	9.20	9.10	9.10	1,377,735
2022-01-26	9.35	9.20	9.20	9.20	4,469,923
2022-01-25	8.85	9.30	9.22	9.22	3,167,870
2022-01-24	9.15	8.88	8.80	8.85	3,216,631
2022-01-21	9.35	9.25	9.05	9.25	4,961,090
2022-01-20	9.68	9.70	9.35	9.35	2,611,028
2022-01-19	10.00	10.15	9.60	9.70	10,295,825
2022-01-18	9.41	9.90	9.30	9.90	9,082,602
2022-01-17	8.85	9.25	8.90	9.20	3,552,577
2022-01-14	9.20	9.15	8.90	8.90	2,967,404
2022-01-13	9.20	9.40	9.15	9.15	673,027
2022-01-12	9.15	9.30	9.30	9.30	1,013,141
2022-01-11	9.35	9.20	9.20	9.20	3,422,166
2022-01-10	9.50	9.40	9.40	9.40	1,734,052
2022-01-07	9.30	9.40	9.15	9.40	1,910,269
2022-01-06	9.55	9.60	9.30	9.30	2,275,024
2022-01-05	9.85	9.90	9.58	9.58	1,853,600
2022-01-04	10.10	10.10	9.91	9.91	2,188,165
2022-01-03	10.10	10.10	10.10	10.10	0
2021-12-31	10.00	10.15	9.85	10.10	1,716,666
2021-12-30	9.20	10.30	9.20	10.00	10,631,549
2021-12-29	9.11	9.45	9.11	9.35	1,492,089
2021-12-28	9.35	9.35	9.35	9.35	0
2021-12-27	9.35	9.35	9.35	9.35	0
2021-12-24	8.85	9.35	8.70	9.35	1,353,295
2021-12-23	8.85	8.85	8.70	8.85	3,968,978
2021-12-22	8.90	8.90	8.85	8.90	2,234,696
2021-12-21	8.90	8.90	8.90	8.90	2,419,720
2021-12-20	8.85	8.90	8.85	8.90	937,082
2021-12-17	8.90	8.85	8.85	8.85	2,163,680
2021-12-16	8.90	8.80	8.80	8.90	834,592
2021-12-15	8.90	8.80	8.80	8.90	1,321,474
2021-12-14	9.00	9.15	8.90	8.90	2,246,401
2021-12-13	9.05	9.15	8.90	9.15	2,871,807
2021-12-10	8.99	9.15	8.90	8.95	1,711,704
2021-12-09	9.20	9.15	9.05	9.10	1,154,267
2021-12-08	9.00	9.35	9.19	9.20	3,155,903
2021-12-07	9.25	9.25	9.00	9.10	3,118,132
2021-12-06	9.35	9.40	9.11	9.20	1,705,069
2021-12-03	9.55	9.30	9.30	9.30	765,388
2021-12-02	9.55	9.45	9.45	9.45	785,954
2021-12-01	9.45	9.55	9.30	9.55	1,054,339
2021-11-30	9.40	9.45	9.20	9.45	1,250,609
2021-11-29	9.70	9.70	9.30	9.40	1,753,455
2021-11-26	9.80	9.70	9.55	9.55	3,146,062
2021-11-25	9.85	9.90	9.80	9.90	2,458,205
2021-11-24	9.85	9.82	9.80	9.80	1,324,945
2021-11-23	9.80	9.90	9.90	9.90	2,240,901
2021-11-22	9.80	10.00	9.70	10.00	3,377,410
2021-11-19	10.25	10.00	9.80	9.80	3,632,836
2021-11-18	10.20	10.30	10.04	10.10	2,508,841
2021-11-17	9.90	10.20	9.95	10.20	3,475,808
2021-11-16	9.95	9.95	9.80	9.90	2,782,919
2021-11-15	10.20	10.10	9.90	9.90	1,769,917
2021-11-12	10.30	10.35	10.20	10.20	1,946,079
2021-11-11	10.35	10.35	10.18	10.30	2,212,537
2021-11-10	10.35	10.36	10.36	10.36	1,006,825
2021-11-09	10.50	10.56	10.35	10.50	925,669
2021-11-08	11.05	10.30	10.30	10.30	2,517,042
2021-11-05	10.80	11.00	10.80	11.00	2,453,845
2021-11-04	11.05	11.10	10.90	11.00	4,594,948
2021-11-03	11.00	11.05	10.80	10.80	1,324,972
2021-11-02	11.55	11.20	10.90	11.20	3,133,712
2021-11-01	10.55	11.55	10.50	11.30	6,501,383
2021-10-29	10.00	10.50	10.10	10.50	3,713,780
2021-10-28	10.05	10.05	10.00	10.00	1,429,479
2021-10-27	10.10	10.05	9.85	10.05	4,713,944
2021-10-26	10.30	10.30	10.10	10.10	2,004,682
2021-10-25	10.90	10.90	10.30	10.30	2,294,486
2021-10-22	10.72	10.78	10.50	10.78	2,395,243
2021-10-21	11.00	11.24	10.80	11.00	14,341,384
2021-10-20	9.90	10.95	10.20	10.95	8,815,174
2021-10-19	9.80	10.00	9.75	10.00	2,573,150
2021-10-18	9.85	9.90	9.85	9.90	1,531,434
2021-10-15	9.75	9.90	9.70	9.90	2,636,016
2021-10-14	9.90	9.90	9.80	9.80	3,130,773
2021-10-13	9.85	9.90	9.65	9.75	4,042,573
2021-10-12	9.00	9.95	9.00	9.85	5,792,810
2021-10-11	9.45	9.80	9.10	9.10	4,969,572
2021-10-08	9.80	9.80	9.60	9.60	4,237,461
2021-10-07	9.45	9.75	9.10	9.65	14,493,961
2021-10-06	9.55	9.50	9.50	9.50	4,630,172
2021-10-05	9.70	9.55	9.54	9.54	3,118,546
2021-10-04	9.85	9.55	9.45	9.55	5,904,087
2021-10-01	9.90	9.90	9.60	9.75	6,195,655
2021-09-30	10.05	9.80	9.80	9.80	3,347,889
2021-09-29	10.45	10.50	9.90	9.90	9,305,821
2021-09-28	10.30	10.50	10.30	10.45	2,740,398
2021-09-27	10.55	10.60	10.45	10.60	5,791,926
2021-09-24	11.05	11.00	10.80	10.80	2,833,040
2021-09-23	10.85	11.05	10.95	11.05	2,735,379
2021-09-22	10.85	11.00	10.76	11.00	2,557,861
2021-09-21	10.76	11.05	10.76	10.95	1,660,083
2021-09-20	11.00	11.15	10.90	10.90	3,253,118
2021-09-17	10.90	11.20	10.90	11.20	7,663,125
2021-09-16	10.75	10.90	10.85	10.85	1,764,363
2021-09-15	10.70	10.90	10.65	10.90	4,358,148
2021-09-14	11.00	11.10	10.80	10.80	4,552,442
2021-09-13	11.00	11.20	10.75	11.10	3,914,450
2021-09-10	11.12	11.10	11.00	11.00	2,039,039
2021-09-09	11.40	11.30	10.90	11.05	5,786,298
2021-09-08	11.85	11.70	11.40	11.40	5,624,531
2021-09-07	12.05	12.00	11.85	11.90	1,109,354
2021-09-06	12.25	12.14	12.14	12.05	2,137,020
2021-09-03	12.25	12.50	12.40	12.40	1,875,285
2021-09-02	11.95	12.45	11.90	12.25	6,907,540
2021-09-01	12.00	12.00	11.90	12.00	2,942,205
2021-08-31	12.00	12.00	11.92	11.95	2,184,469
2021-08-30	12.00	12.00	12.00	12.00	0
2021-08-27	11.95	12.00	12.00	12.00	1,175,259
2021-08-26	11.90	11.90	11.70	11.90	2,410,603
2021-08-25	11.85	11.80	11.80	11.90	1,453,851
2021-08-24	11.85	12.00	11.80	11.80	2,302,270
2021-08-23	11.94	12.05	11.85	11.85	1,911,611
2021-08-20	12.15	12.15	11.95	12.00	2,691,066
2021-08-19	12.20	12.30	12.00	12.15	2,142,546
2021-08-18	11.95	12.30	12.10	12.10	11,924,613
2021-08-17	12.05	12.00	11.95	11.95	4,364,905
2021-08-16	12.65	12.65	12.00	12.00	4,400,714
2021-08-13	12.70	12.80	12.10	12.10	1,935,403
2021-08-12	12.80	12.90	12.60	12.80	1,752,459
2021-08-11	13.40	13.25	12.70	12.70	13,361,511
2021-08-10	13.20	13.45	13.00	13.45	1,876,972
2021-08-09	13.00	13.20	12.96	12.96	1,902,711
2021-08-06	13.02	13.20	12.80	12.96	3,022,798
2021-08-05	13.90	13.90	13.20	13.20	3,081,484
2021-08-04	13.15	13.55	13.00	13.55	1,853,320
2021-08-03	13.16	13.65	13.16	13.25	2,544,450
2021-08-02	13.10	14.15	13.10	13.50	8,399,834
2021-07-30	12.50	13.00	12.20	13.00	7,414,608
2021-07-29	11.44	12.30	11.44	11.70	6,500,517
2021-07-28	11.90	11.70	11.50	11.50	2,433,102
2021-07-27	11.65	11.90	11.45	11.90	2,834,172
2021-07-26	11.72	11.85	11.62	11.62	1,619,227
2021-07-23	11.90	11.90	11.80	11.80	3,301,656
2021-07-22	12.10	12.10	11.70	11.70	2,159,545
2021-07-21	11.66	12.50	11.55	12.22	8,975,815
2021-07-20	11.40	11.66	11.40	11.66	4,140,476
2021-07-19	12.42	12.55	11.74	11.74	6,201,905
2021-07-16	12.26	12.54	12.22	12.54	4,868,714
2021-07-15	12.45	12.50	12.20	12.20	3,582,898
2021-07-14	12.00	12.60	11.70	12.42	8,319,885
2021-07-13	13.50	13.50	13.00	13.00	6,545,428
2021-07-12	12.90	13.70	12.90	13.70	6,459,130
2021-07-09	12.90	12.90	12.70	12.70	2,764,948
2021-07-08	12.90	13.10	12.82	12.82	2,971,206
2021-07-07	12.85	12.85	12.75	12.80	3,619,882
2021-07-06	12.85	12.80	12.60	12.80	7,555,704
2021-07-05	13.12	13.30	12.70	12.90	5,424,912
2021-07-02	13.10	13.46	13.10	13.46	6,111,020
2021-07-01	13.80	13.90	13.00	13.00	10,687,245
2021-06-30	14.80	14.90	13.94	13.94	18,958,801
2021-06-29	15.40	15.40	15.05	15.10	4,897,733
2021-06-28	15.30	15.25	15.22	15.22	3,465,266
2021-06-25	14.90	15.50	14.90	15.50	2,563,923
2021-06-24	15.25	15.65	15.50	15.50	2,680,557
2021-06-23	14.90	15.30	14.70	15.26	6,851,960
2021-06-22	15.60	15.70	14.85	14.85	4,417,895
2021-06-21	15.75	15.76	15.60	15.60	4,797,720
2021-06-18	15.75	15.84	15.84	15.84	1,761,558
2021-06-17	15.65	16.50	15.84	15.84	4,707,048
2021-06-16	15.30	16.25	15.00	15.65	7,402,734
2021-06-15	15.10	15.25	14.85	15.10	1,638,160
2021-06-14	15.35	15.25	14.80	15.00	4,046,709
2021-06-11	14.70	15.25	14.50	15.10	5,854,996
2021-06-10	14.98	15.00	14.70	14.70	9,868,012
2021-06-09	15.70	15.70	15.00	15.00	2,655,419
2021-06-08	16.00	16.00	15.40	15.50	1,550,661
2021-06-07	15.50	16.05	15.50	15.80	4,586,465
2021-06-04	15.70	15.70	15.65	15.70	2,084,386
2021-06-03	15.20	16.15	15.20	15.50	9,904,468
2021-06-02	15.15	15.30	15.05	15.30	4,136,692
2021-06-01	14.90	15.35	14.80	15.10	4,973,494
2021-05-28	15.02	15.10	15.00	15.00	7,273,546
2021-05-27	15.60	15.60	15.05	15.10	4,561,747
2021-05-26	15.80	15.60	15.60	15.60	2,766,389
2021-05-25	15.75	15.80	15.25	15.80	3,444,189
2021-05-24	15.75	15.70	15.66	15.70	2,541,547
2021-05-21	15.25	15.74	15.50	15.74	5,957,258
2021-05-20	15.40	15.30	15.10	15.30	2,960,598
2021-05-19	15.45	15.40	15.15	15.40	3,976,405
2021-05-18	15.50	15.50	15.30	15.30	3,995,458
2021-05-17	15.40	15.40	15.28	15.28	10,672,493
2021-05-14	16.16	16.30	15.50	15.50	12,270,887
2021-05-13	16.20	16.90	16.20	16.48	4,380,855
2021-05-12	16.74	17.40	16.74	17.00	3,104,180
2021-05-11	17.20	18.30	17.60	17.65	6,692,338
2021-05-10	16.50	17.60	16.40	17.60	7,976,815
2021-05-07	17.22	17.22	16.40	16.50	2,276,957
2021-05-06	16.60	16.74	16.40	16.40	3,784,182
2021-05-05	17.35	17.50	16.80	16.80	3,617,247
2021-05-04	17.35	17.90	17.35	17.50	11,159,461
2021-04-30	16.35	17.70	16.15	17.50	12,180,416
2021-04-29	16.40	16.65	16.20	16.30	12,337,526
2021-04-28	16.24	16.30	16.20	16.20	2,483,293
2021-04-27	16.50	16.50	16.15	16.15	3,377,105
2021-04-26	16.10	16.35	15.80	16.35	2,168,828
2021-04-23	16.10	16.40	15.90	16.40	5,176,046
2021-04-22	16.30	16.40	16.00	16.00	6,538,077
2021-04-21	14.95	16.10	14.95	16.10	10,904,833
2021-04-20	15.25	15.20	14.90	15.00	14,870,543
2021-04-19	16.35	16.00	15.40	15.40	18,760,466
2021-04-16	16.40	16.50	16.20	16.40	5,092,554
2021-04-15	16.80	16.80	16.20	16.40	5,210,522
2021-04-14	17.00	17.15	16.85	16.90	3,067,750
2021-04-13	16.95	17.20	17.00	17.20	3,103,599
2021-04-12	16.52	17.40	16.52	16.80	4,237,097
2021-04-09	17.52	17.80	17.40	17.40	6,589,926
2021-04-08	17.94	17.94	17.70	17.70	4,667,482
2021-04-07	17.90	18.40	17.70	18.00	10,231,102
2021-04-06	16.85	18.10	17.00	17.80	19,937,848
2021-04-01	16.00	17.65	15.60	16.90	10,148,522
2021-03-31	16.00	16.00	15.40	15.65	5,547,449
2021-03-30	15.90	15.98	15.55	15.55	5,590,123
2021-03-29	16.65	16.70	15.75	15.75	12,146,895
2021-03-26	16.90	16.95	16.50	16.50	9,424,864
2021-03-25	17.25	17.50	16.83	16.90	37,607,393
2021-03-24	17.25	17.38	16.75	17.25	6,758,901
2021-03-23	17.25	17.50	17.13	17.25	3,799,915
2021-03-22	17.60	17.75	17.13	17.25	4,680,915
2021-03-19	18.25	18.25	17.75	17.75	9,686,588
2021-03-18	18.40	18.35	18.25	18.30	5,366,261
2021-03-17	18.25	18.40	18.25	18.30	5,646,594
2021-03-16	17.88	18.25	17.80	18.00	7,505,887
2021-03-15	18.00	18.13	17.30	17.75	8,947,306
2021-03-12	17.50	18.00	17.25	17.80	7,215,114
2021-03-11	18.20	18.35	18.05	18.35	4,691,546
2021-03-10	18.50	18.50	18.25	18.38	2,429,095
2021-03-09	18.50	18.75	18.25	18.53	6,000,003
2021-03-08	19.00	19.00	18.50	18.50	3,658,667
2021-03-05	18.75	19.00	18.60	19.00	4,279,252
2021-03-04	19.30	19.30	18.80	18.80	7,129,274
2021-03-03	19.50	19.75	19.13	19.25	9,488,328
2021-03-02	19.10	19.25	18.75	19.00	5,986,197
2021-03-01	19.00	19.40	18.88	19.10	10,477,250
2021-02-26	18.80	19.13	18.75	18.80	6,220,198
2021-02-25	18.13	19.00	18.05	19.00	7,583,144
2021-02-24	18.13	18.30	17.88	17.88	3,831,918
2021-02-23	19.00	19.03	18.10	18.30	4,501,055
2021-02-22	18.63	19.40	18.70	19.00	12,968,075
2021-02-19	16.70	18.50	16.60	18.50	15,016,961
2021-02-18	16.80	16.85	16.70	16.70	9,229,862
2021-02-17	17.35	17.35	16.80	17.00	13,138,783
2021-02-16	17.80	17.75	17.20	17.60	7,402,465
2021-02-15	18.40	18.30	17.90	17.90	4,543,675
2021-02-12	18.50	18.50	18.30	18.40	3,677,244
2021-02-11	18.25	18.30	17.80	18.30	8,495,999
2021-02-10	18.50	18.75	18.15	18.40	4,749,625
2021-02-09	19.10	19.40	18.50	18.50	4,171,645
2021-02-08	19.25	19.50	19.00	19.05	4,502,135
2021-02-05	18.85	19.40	19.00	19.25	9,834,309
2021-02-04	18.70	19.25	18.15	18.95	8,147,388
2021-02-03	19.50	19.50	19.20	19.50	1,883,543
2021-02-02	19.50	19.90	18.50	19.50	16,307,187
2021-02-01	18.25	19.80	19.20	19.20	5,842,838
2021-01-29	18.50	18.50	17.65	18.30	6,276,038
2021-01-28	19.25	19.00	18.30	18.38	7,494,111
2021-01-27	19.70	19.70	18.48	19.25	6,183,984
2021-01-26	20.30	20.30	19.75	19.75	10,822,459
2021-01-25	20.40	20.65	20.00	20.00	15,210,575
2021-01-22	20.00	20.40	19.80	20.20	4,957,948
2021-01-21	20.40	20.40	19.65	20.10	4,354,673
2021-01-20	21.00	21.00	20.20	20.20	7,875,241
2021-01-19	20.90	21.00	20.50	20.80	4,030,722
2021-01-18	21.00	21.45	20.70	21.00	8,066,715
2021-01-15	21.00	21.00	20.25	21.00	7,497,387
2021-01-14	21.50	21.75	21.00	21.00	7,350,295
2021-01-13	22.60	22.75	21.50	21.70	6,948,877
2021-01-12	22.90	23.10	22.25	22.60	8,347,282
2021-01-11	23.70	24.00	23.00	23.00	14,571,860
2021-01-08	21.30	23.15	21.25	22.90	16,763,271
2021-01-07	19.90	21.30	19.90	21.30	11,450,777
2021-01-06	19.95	20.30	19.85	20.00	6,559,564
2021-01-05	20.00	20.30	19.75	19.95	10,504,946
2021-01-04	19.70	20.70	19.50	20.70	13,666,440
2020-12-31	19.25	19.50	18.75	19.50	5,854,626
2020-12-30	20.50	20.60	19.13	19.40	17,148,635
2020-12-29	20.00	21.00	19.00	20.40	21,656,939
2020-12-24	18.25	19.38	18.75	19.25	8,651,200
2020-12-23	18.50	19.88	18.00	18.00	23,038,404
2020-12-22	15.13	18.00	16.50	18.00	26,559,054
2020-12-21	15.00	15.25	14.38	15.25	9,358,225
2020-12-18	13.80	15.25	13.80	15.00	10,312,912
2020-12-17	14.45	14.63	14.20	14.45	3,472,542
2020-12-16	13.63	14.38	13.88	14.13	6,862,893
2020-12-15	14.25	14.50	13.55	13.55	4,741,584
2020-12-14	13.75	14.45	14.45	14.45	3,375,043
2020-12-11	14.00	14.00	13.75	13.75	4,385,784
2020-12-10	13.88	14.00	13.35	13.35	2,373,522
2020-12-09	13.50	13.85	13.00	13.85	17,264,287
2020-12-08	12.90	13.50	12.88	13.25	2,959,607
2020-12-07	13.00	12.88	12.50	12.88	3,082,186
2020-12-04	13.50	13.50	13.00	13.20	3,298,040
2020-12-03	13.50	13.50	13.25	13.25	3,169,487
2020-12-02	13.25	13.75	13.50	13.50	4,037,870
2020-12-01	12.50	13.50	12.88	13.30	8,772,680
2020-11-30	12.50	12.63	12.25	12.50	7,229,840
2020-11-27	12.13	12.55	12.00	12.25	1,837,476
2020-11-26	12.13	12.15	12.15	12.15	2,432,327
2020-11-25	12.38	12.25	12.00	12.00	3,684,139
2020-11-24	12.75	12.63	12.25	12.25	6,804,183
2020-11-23	12.50	12.75	12.75	12.75	3,227,835
2020-11-20	12.25	12.70	12.13	12.70	2,602,202
2020-11-19	12.25	12.00	12.00	12.13	5,094,370
2020-11-18	11.75	12.25	11.75	12.25	2,995,073
2020-11-17	12.25	12.38	11.80	11.80	3,011,912
2020-11-16	12.63	12.20	12.20	12.20	5,015,827
2020-11-13	12.63	12.55	12.55	12.63	1,629,979
2020-11-12	12.75	13.05	12.63	12.63	5,581,185
2020-11-11	12.75	13.00	12.50	13.00	7,081,057
2020-11-10	12.13	12.63	12.38	12.50	7,115,849
2020-11-09	12.25	13.25	12.00	12.13	4,920,499
2020-11-06	12.25	12.38	12.00	12.25	1,426,234
2020-11-05	12.50	12.63	12.25	12.25	1,871,242
2020-11-04	11.88	13.00	12.50	12.50	2,550,872
2020-11-03	11.38	12.00	11.50	11.88	2,273,562
2020-11-02	11.25	11.90	11.38	11.38	4,631,344
2020-10-30	11.63	11.63	11.30	11.30	5,249,792
2020-10-29	12.00	12.00	11.63	11.63	4,142,703
2020-10-28	12.60	12.80	12.00	12.00	7,544,812
2020-10-27	13.38	13.13	12.63	12.63	3,557,617
2020-10-26	13.50	13.75	12.50	13.38	5,852,544
2020-10-23	13.63	13.63	13.25	13.25	3,711,763
2020-10-22	14.75	15.13	13.63	13.63	14,414,990
2020-10-21	13.25	14.70	14.25	14.70	24,343,867
2020-10-20	12.63	13.50	12.95	13.50	22,411,530
2020-10-16	10.88	11.70	11.25	11.25	4,950,307
2020-10-15	10.75	10.75	10.75	10.75	4,776,459
2020-10-14	10.63	10.75	10.75	10.75	3,336,782
2020-10-13	11.13	11.00	10.60	10.60	11,094,584
2020-10-12	11.00	11.35	11.35	11.35	5,821,796
2020-10-09	10.90	11.00	10.75	11.00	5,904,120
2020-10-08	11.13	11.25	11.00	11.00	3,447,348
2020-10-07	11.50	11.50	11.10	11.10	3,667,205
2020-10-06	11.13	11.13	10.88	11.03	3,841,656
2020-10-05	10.80	11.13	10.63	11.13	7,624,820
2020-10-02	11.05	11.25	10.75	10.85	5,798,743
2020-10-01	12.00	12.00	11.13	11.25	5,172,086
2020-09-30	11.03	12.13	11.80	11.80	22,871,625
2020-09-29	10.90	11.00	11.00	11.00	4,583,185
2020-09-28	11.53	11.25	11.00	11.00	4,606,145
2020-09-25	10.75	11.63	10.50	11.63	9,560,330
2020-09-24	11.13	11.30	10.63	11.00	5,712,297
2020-09-23	11.25	11.50	11.13	11.13	4,878,203
2020-09-22	11.50	11.88	10.90	11.50	6,242,051
2020-09-21	12.50	12.50	11.50	11.50	6,634,391
2020-09-18	12.13	12.50	12.38	12.50	5,264,582
2020-09-17	12.40	12.50	12.13	12.13	5,174,312
2020-09-16	13.13	13.00	12.50	12.50	6,231,823
2020-09-15	13.38	13.13	12.75	12.75	4,947,433
2020-09-14	13.75	14.38	13.38	13.38	7,365,800
2020-09-11	13.75	13.50	13.50	13.50	6,779,275
2020-09-10	12.75	13.25	12.75	12.75	4,550,204
2020-09-09	12.63	12.75	12.50	12.75	4,788,195
2020-09-08	12.50	12.75	12.50	12.63	8,294,846
2020-09-07	12.38	12.75	12.00	12.63	7,609,100
2020-09-04	12.63	12.25	11.85	12.25	6,475,793
2020-09-03	13.00	13.00	12.50	12.63	5,327,216
2020-09-02	11.88	12.88	12.40	12.75	7,783,722
2020-09-01	13.13	13.20	12.50	12.63	7,359,215
2020-08-28	13.25	13.25	13.13	13.13	2,908,994
2020-08-27	13.25	13.38	13.25	13.25	2,275,675
2020-08-26	13.50	13.75	13.25	13.38	3,565,804
2020-08-25	15.00	15.00	13.50	13.75	1,857,310
2020-08-24	14.00	14.20	14.00	14.00	2,444,277
2020-08-21	14.38	14.25	13.88	14.00	3,892,057
2020-08-20	14.75	14.75	14.00	14.38	5,298,580
2020-08-19	14.13	14.75	14.50	14.50	5,934,053
2020-08-18	13.00	14.63	13.80	14.13	10,305,958
2020-08-17	13.00	13.20	12.88	12.88	5,492,735
2020-08-14	13.25	13.25	12.75	12.75	2,509,630
2020-08-13	13.00	13.25	12.50	13.25	1,819,097
2020-08-12	13.25	13.25	13.00	13.25	3,427,722
2020-08-11	12.38	13.50	12.40	13.25	4,986,388
2020-08-10	12.75	12.75	12.38	12.38	2,000,516
2020-08-07	12.75	12.75	12.25	12.75	2,603,831
2020-08-06	13.50	13.50	12.25	12.63	5,476,500
2020-08-05	13.25	13.88	13.13	13.50	8,472,958
2020-08-04	11.63	13.00	13.00	13.38	8,676,325
2020-08-03	11.63	12.00	11.38	11.88	8,074,142
2020-07-31	11.50	11.50	11.25	11.50	3,233,400
2020-07-30	11.75	11.75	11.50	11.75	2,153,580
2020-07-29	12.00	12.00	11.75	11.75	3,143,119
2020-07-28	11.75	12.00	11.63	11.75	4,375,090
2020-07-27	11.88	12.25	11.75	11.75	3,811,554
2020-07-24	12.38	11.75	11.75	11.63	4,207,432
2020-07-23	11.20	12.25	11.00	12.13	4,658,920
2020-07-22	11.25	11.50	10.75	11.25	6,753,387
2020-07-21	11.75	11.75	11.05	11.13	8,503,548
2020-07-20	12.38	12.13	11.63	12.38	6,172,238
2020-07-17	12.50	12.75	12.13	12.38	2,821,527
2020-07-16	12.88	12.50	12.25	12.38	6,765,373
2020-07-15	13.25	13.50	12.90	12.88	5,624,540
2020-07-14	13.38	13.50	13.25	13.38	1,896,507
2020-07-13	14.00	14.00	13.50	13.50	3,122,759
2020-07-10	13.50	14.00	13.38	13.63	1,921,764
2020-07-09	14.00	14.00	13.25	13.38	4,243,973
2020-07-08	13.75	14.25	13.63	13.75	3,188,653
2020-07-07	14.50	14.50	14.00	13.88	2,433,828
2020-07-06	15.00	15.00	14.00	14.25	4,074,530
2020-07-03	14.50	14.50	14.00	14.38	2,227,504
2020-07-02	14.25	14.25	14.00	14.13	1,304,013
2020-07-01	14.25	14.25	14.05	14.25	2,317,010
2020-06-30	14.35	14.38	14.00	14.38	1,505,519
2020-06-29	14.63	15.00	14.25	14.63	1,510,849
2020-06-26	14.25	14.75	14.38	14.25	1,572,717
2020-06-25	14.50	14.50	13.75	14.25	2,974,147
2020-06-24	15.00	15.00	14.25	14.75	2,902,101
2020-06-23	14.25	15.00	13.75	14.75	4,897,713
2020-06-22	14.13	14.40	14.25	14.13	2,500,992
2020-06-19	14.00	14.13	13.75	14.00	2,029,150
2020-06-18	13.75	13.75	13.50	13.75	1,280,555
2020-06-17	13.50	14.00	13.70	13.50	2,437,959
2020-06-16	13.20	13.70	13.13	13.50	5,749,665
2020-06-15	13.38	13.38	13.13	13.25	2,114,474
2020-06-12	13.63	13.80	13.38	13.50	3,669,886
2020-06-11	13.88	14.00	13.63	13.63	1,646,934
2020-06-10	13.75	14.00	13.50	14.00	2,022,984
2020-06-09	13.88	14.00	14.00	13.75	3,439,963
2020-06-08	13.75	14.13	13.50	14.13	4,821,298
2020-06-05	14.00	14.00	13.75	13.75	5,967,789
2020-06-04	14.25	14.13	13.88	14.00	3,787,660
2020-06-03	14.38	14.50	14.00	14.25	3,692,581
2020-06-02	14.38	14.65	14.35	14.25	2,862,156
2020-06-01	14.63	14.63	14.25	14.38	4,110,779
2020-05-29	14.50	15.13	14.00	14.88	5,040,403
2020-05-28	15.25	14.75	14.75	14.88	3,987,872
2020-05-27	13.63	15.38	14.88	13.75	9,724,653
2020-05-26	13.50	13.75	13.25	13.75	5,994,791
2020-05-22	13.38	13.50	13.00	13.38	4,884,603
2020-05-21	13.75	13.50	13.50	13.38	4,902,346
2020-05-20	13.75	13.75	13.25	13.75	3,599,151
2020-05-19	13.40	13.88	13.40	13.75	3,955,711
2020-05-18	13.88	13.88	13.10	13.40	9,960,232
2020-05-15	14.13	14.00	14.00	13.88	7,916,178
2020-05-14	15.75	14.63	14.00	14.13	9,864,500
2020-05-13	14.38	16.00	15.00	15.63	12,222,257
2020-05-12	13.25	14.88	14.38	14.50	10,181,289
2020-05-11	12.38	13.20	13.20	13.33	12,059,731
2020-05-07	11.60	12.38	11.38	12.38	5,715,453
2020-05-06	11.13	11.90	11.90	11.75	5,667,447
2020-05-05	11.88	12.00	11.30	11.13	9,376,892
2020-05-04	13.38	12.00	12.00	12.00	6,575,987
2020-05-01	13.25	13.25	12.75	12.88	2,722,794
2020-04-30	13.25	13.43	13.10	13.25	3,578,865
2020-04-29	13.63	13.63	13.00	13.25	3,383,072
2020-04-28	13.25	13.75	13.00	13.25	4,376,021
2020-04-27	12.88	13.65	13.13	13.25	5,735,496
2020-04-24	13.25	13.20	13.20	12.88	6,542,092
2020-04-23	13.50	13.25	13.10	13.25	4,613,413
2020-04-22	14.25	14.00	13.38	14.25	4,040,949
2020-04-21	15.25	14.20	14.20	14.25	2,854,669
2020-04-20	14.50	15.38	15.00	15.25	5,554,572
2020-04-17	14.25	14.80	14.25	14.60	3,941,335
2020-04-16	15.13	15.13	13.75	14.25	5,374,411
2020-04-15	15.75	15.88	15.25	15.00	10,879,082
2020-04-14	13.40	15.65	15.30	13.30	10,490,070
2020-04-09	13.05	13.90	12.35	13.30	9,962,367
2020-04-08	12.95	13.80	12.75	12.80	9,397,180
2020-04-07	9.60	14.25	12.25	9.45	27,994,757
2020-04-06	9.10	9.50	9.00	9.00	5,497,579
2020-04-03	8.90	8.90	8.75	8.90	1,376,290
2020-04-03	8.90	9.10	8.75	9.00	3,388,269
2020-04-02	9.35	8.90	8.90	8.90	4,595,314
2020-04-02	9.35	9.35	8.90	9.25	3,144,903
2020-04-01	9.50	9.25	9.25	9.25	5,121,848
2020-04-01	9.50	9.50	8.90	9.45	2,412,906
2020-03-31	9.10	9.50	9.15	8.80	3,081,683
2020-03-30	9.10	9.00	8.70	9.10	4,620,173
2020-03-27	9.15	9.30	8.90	9.00	3,614,473
2020-03-26	9.10	9.10	8.65	9.05	2,686,540
2020-03-25	8.80	9.70	8.90	8.80	5,824,301
2020-03-24	9.50	9.50	7.75	9.10	12,556,168
2020-03-23	9.80	9.10	8.85	10.50	7,876,553
2020-03-20	9.75	10.75	9.75	9.75	4,592,864
2020-03-19	8.65	9.25	8.55	8.70	7,347,269
2020-03-18	9.30	9.20	9.05	9.50	3,264,835
2020-03-17	10.35	10.40	8.70	10.20	7,337,308
2020-03-16	11.13	11.13	9.75	11.85	6,205,207
2020-03-13	10.45	11.63	10.13	10.38	9,455,653
2020-03-12	12.25	12.25	10.60	12.38	10,363,034
2020-03-11	13.60	14.10	11.60	13.60	18,932,454
2020-03-10	14.38	14.30	13.75	14.13	13,471,387
2020-03-09	15.50	16.20	15.75	16.63	4,473,196
2020-03-06	17.50	17.00	16.63	16.63	6,182,628
2020-03-05	18.50	18.00	17.50	18.50	2,779,663
2020-03-04	18.50	18.50	18.25	18.50	1,011,433
2020-03-03	18.50	19.00	18.00	18.50	710,865
2020-03-02	18.00	19.15	17.50	18.00	2,464,199
2020-02-28	18.50	18.50	17.35	19.25	9,336,274
2020-02-27	19.75	20.25	19.00	20.13	1,852,219
2020-02-26	20.75	20.75	19.25	20.75	2,545,240
2020-02-25	20.75	21.25	20.75	20.75	1,531,338
2020-02-24	21.50	20.50	20.25	21.50	2,987,017
2020-02-21	22.50	22.50	21.50	21.50	2,861,669
2020-02-20	23.25	22.80	22.25	22.50	4,776,975
2020-02-19	22.00	23.90	23.25	23.25	6,612,990
2020-02-18	21.50	22.80	21.75	22.00	4,539,275
2020-02-17	19.75	21.10	21.10	21.50	3,912,992
2020-02-14	19.25	21.10	19.50	19.75	3,237,567
2020-02-13	19.50	19.50	19.25	19.25	865,683
2020-02-12	19.50	19.50	19.25	19.50	1,094,999
2020-02-11	19.45	19.50	19.50	19.50	2,798,405
2020-02-10	19.75	19.90	19.90	19.45	2,610,191
2020-02-07	20.25	20.25	19.75	19.75	1,562,739
2020-02-06	20.25	20.25	19.50	20.25	1,154,058
2020-02-05	19.55	20.50	19.55	20.25	1,637,645
2020-02-04	19.50	19.55	19.25	19.55	2,726,637
2020-02-03	20.00	20.25	19.25	19.50	2,723,083
2020-01-31	20.50	20.50	20.25	20.50	1,168,996
2020-01-30	20.10	20.50	19.50	20.50	1,752,965
2020-01-29	19.63	19.90	19.90	20.10	1,039,370
2020-01-28	19.75	20.00	19.50	19.63	1,663,950
2020-01-27	20.25	20.00	19.75	19.75	2,054,183
2020-01-24	21.00	21.00	20.20	20.35	2,142,039
2020-01-23	20.80	21.00	21.00	20.80	706,098
2020-01-22	21.50	22.00	21.00	20.80	1,247,553
2020-01-21	21.30	21.80	21.25	21.50	992,457
2020-01-20	20.75	21.50	20.50	21.30	2,357,217
2020-01-17	20.75	21.00	20.80	20.75	939,703
2020-01-16	20.75	20.75	20.75	20.75	1,168,711
2020-01-15	20.75	21.25	20.75	20.75	2,280,439
2020-01-14	20.60	20.75	20.35	20.75	1,206,503
2020-01-13	20.75	20.75	20.25	20.60	1,698,250
2020-01-10	20.75	20.75	20.75	20.75	860,755
2020-01-09	20.60	20.75	20.50	20.75	977,100
2020-01-08	20.25	20.85	20.00	20.60	2,393,802
2020-01-07	20.75	20.75	20.00	20.25	1,015,156
2020-01-06	20.75	21.50	20.50	20.75	1,642,800
2020-01-03	21.50	21.30	20.25	20.50	1,825,889
2020-01-02	20.00	22.00	20.25	21.25	6,049,383
2019-12-31	19.63	20.60	20.00	20.00	2,128,098
2019-12-30	19.10	19.55	19.00	19.63	2,183,298
2019-12-27	19.13	19.00	19.00	19.10	4,094,264
2019-12-24	18.88	19.50	18.88	19.13	1,629,736
2019-12-23	18.63	19.25	19.25	19.38	4,697,871
2019-12-20	19.80	19.40	18.75	19.25	15,301,386
2019-12-19	20.25	20.25	19.50	19.70	2,308,842
2019-12-18	20.75	20.00	20.00	20.25	8,388,497
2019-12-17	22.00	22.00	20.50	20.75	2,526,746
2019-12-16	22.00	22.00	21.25	21.25	2,844,542
2019-12-13	22.50	22.50	22.50	22.00	1,110,830
2019-12-12	22.25	22.50	22.00	22.00	1,006,169
2019-12-11	22.25	22.25	21.50	22.25	917,107
2019-12-10	21.50	22.25	21.25	22.25	2,886,449
2019-12-09	21.75	21.75	21.50	21.50	989,497
2019-12-06	21.75	21.80	21.50	21.75	667,321
2019-12-05	21.50	21.75	21.50	21.50	648,494
2019-12-04	21.50	21.50	21.50	21.50	1,097,614
2019-12-03	22.50	21.60	21.60	21.75	1,500,022
2019-12-02	22.75	22.80	22.50	22.50	1,733,401
2019-11-29	23.50	24.00	22.50	22.75	674,960
2019-11-28	24.20	24.20	22.75	23.50	1,950,589
2019-11-27	22.75	24.00	24.00	24.00	1,489,039
2019-11-26	22.75	22.75	22.75	22.75	916,749
2019-11-25	23.50	24.25	22.75	22.75	1,589,287
2019-11-22	23.75	23.75	23.00	23.50	1,059,392
2019-11-21	23.50	23.90	23.90	23.75	2,439,756
2019-11-20	22.25	23.50	22.25	23.50	1,719,556
2019-11-19	22.25	22.40	22.40	22.25	1,653,343
2019-11-18	22.25	22.25	22.25	22.25	1,138,824
2019-11-15	22.50	22.75	22.25	22.25	1,501,326
2019-11-14	21.50	22.75	21.25	22.50	3,272,406
2019-11-13	22.00	22.00	21.00	21.50	2,112,405
2019-11-12	20.75	21.25	20.75	21.25	2,333,216
2019-11-11	22.00	22.00	21.25	21.25	1,643,783
2019-11-08	22.25	22.00	22.00	22.00	3,414,881
2019-11-07	22.75	23.75	22.25	22.25	3,929,399
2019-11-06	23.00	23.50	23.00	23.50	886,063
2019-11-05	23.25	23.50	22.50	23.00	1,691,186
2019-11-04	22.75	23.50	23.50	23.25	5,102,164
2019-11-01	22.00	23.25	21.75	22.75	5,308,104
2019-10-31	22.50	23.00	21.75	21.75	1,476,393
2019-10-30	23.75	24.25	21.50	22.75	6,518,628
2019-10-29	26.00	26.00	23.75	26.00	5,151,040
2019-10-28	27.25	27.00	26.00	26.00	2,113,434
2019-10-25	27.25	28.50	27.00	27.25	4,363,867
2019-10-24	27.25	27.50	27.25	27.25	6,166,372
2019-10-23	28.25	27.00	27.00	27.25	7,867,674
2019-10-22	27.75	28.25	26.75	28.00	12,837,008
2019-10-21	22.50	27.25	22.50	27.25	8,119,517
2019-10-18	22.50	23.00	22.25	22.50	1,765,892
2019-10-17	22.00	22.50	22.00	22.50	2,811,840
2019-10-16	22.25	22.25	21.75	22.00	11,508,802
2019-10-15	20.90	22.25	20.90	20.90	5,065,212
2019-10-14	21.00	21.15	20.90	20.90	4,778,548
2019-10-11	20.75	21.00	20.75	20.75	3,616,312
2019-10-10	20.35	20.75	20.35	20.75	959,772
2019-10-09	20.25	20.50	20.50	20.35	6,619,656
2019-10-08	20.65	20.75	20.10	20.25	13,055,882
2019-10-07	20.75	20.80	20.80	20.65	2,502,153
2019-10-04	21.00	21.00	20.75	20.75	886,128
2019-10-03	21.00	21.50	20.90	21.00	11,004,956
2019-10-02	21.00	21.25	21.00	21.00	992,536
2019-10-01	20.85	21.00	20.70	21.00	707,933
2019-09-30	20.50	21.50	20.50	21.25	4,383,241
2019-09-27	20.75	20.70	20.70	20.75	2,559,708
2019-09-26	20.50	21.00	20.50	20.75	1,137,951
2019-09-25	20.60	20.75	20.25	20.60	3,653,043
2019-09-24	21.25	21.25	20.50	20.60	1,424,285
2019-09-23	21.80	21.80	21.00	21.25	2,175,346
2019-09-20	21.80	21.80	21.50	21.75	769,702
2019-09-19	21.25	21.75	21.25	21.75	1,123,331
2019-09-18	21.75	21.75	21.25	21.25	1,276,068
2019-09-17	22.50	22.50	21.75	21.75	745,443
2019-09-16	22.75	23.00	22.75	22.75	1,482,383
2019-09-13	21.75	23.25	22.75	22.75	3,165,188
2019-09-12	21.00	21.90	20.50	21.85	845,033
2019-09-11	20.75	21.50	20.50	21.00	1,655,012
2019-09-10	21.75	21.75	20.75	20.75	1,755,713
2019-09-09	22.25	22.25	21.25	21.25	1,597,070
2019-09-06	21.50	22.25	21.25	22.00	2,374,452
2019-09-05	22.50	22.50	21.30	21.50	4,164,118
2019-09-04	22.50	22.50	22.25	22.25	727,044
2019-09-03	23.50	23.50	22.50	22.50	1,394,360
2019-09-02	23.50	23.50	23.25	23.50	1,626,239
2019-08-30	23.25	23.90	23.25	23.25	3,120,186
2019-08-29	22.00	23.25	22.00	21.75	2,337,775
2019-08-28	21.50	23.00	21.50	21.75	1,849,486
2019-08-27	20.75	22.50	20.75	21.50	1,991,412
2019-08-23	20.25	21.40	21.25	20.25	2,267,158
2019-08-22	20.25	20.50	20.25	20.25	1,692,355
2019-08-21	20.75	20.40	20.40	20.25	1,888,967
2019-08-20	20.00	21.00	21.00	20.75	1,663,948
2019-08-19	21.50	21.00	21.00	20.00	2,293,099
2019-08-16	20.25	22.20	21.50	21.50	2,631,358
2019-08-15	20.50	20.25	19.75	20.25	3,831,540
2019-08-14	21.75	21.50	20.90	21.00	3,491,110
2019-08-13	22.25	21.80	21.50	21.75	3,201,516
2019-08-12	22.75	22.75	22.00	22.25	2,379,061
2019-08-09	23.00	23.00	21.75	23.00	3,140,882
2019-08-08	23.75	24.75	22.50	23.00	2,421,189
2019-08-07	24.00	24.60	23.50	23.75	1,702,159
2019-08-06	23.50	24.75	23.50	24.50	1,294,651
2019-08-05	25.50	25.50	23.70	23.50	1,366,345
2019-08-02	26.00	26.25	24.75	24.75	1,617,437
2019-08-01	25.75	26.60	26.20	26.00	1,325,201
2019-07-31	24.75	26.25	25.75	25.75	6,026,149
2019-07-30	25.50	25.60	25.60	25.00	1,735,522
2019-07-29	23.50	25.50	25.50	25.50	3,479,438
2019-07-26	23.25	24.00	23.00	23.50	646,291
2019-07-25	23.25	23.50	22.75	23.00	1,102,079
2019-07-24	23.00	23.25	22.75	23.25	1,168,297
2019-07-23	23.00	22.80	22.80	23.00	1,329,731
2019-07-22	24.00	24.00	23.40	23.25	2,187,857
2019-07-19	24.00	24.00	24.00	24.00	1,444,138
2019-07-18	24.25	24.25	23.75	24.00	1,113,070
2019-07-17	24.00	24.25	23.50	24.25	1,599,613
2019-07-16	24.20	24.75	22.75	23.75	1,418,641
2019-07-15	24.00	24.00	23.50	24.00	2,676,802
2019-07-12	24.00	24.00	23.75	24.00	1,705,455
2019-07-11	24.50	24.50	24.00	24.00	1,135,951
2019-07-10	24.00	24.70	24.00	24.50	1,188,649
2019-07-09	24.00	24.60	24.60	24.00	773,321
2019-07-08	24.00	24.00	24.00	24.00	892,811
2019-07-05	24.50	24.40	23.70	24.00	1,878,944
2019-07-04	25.00	25.00	24.25	24.50	1,479,746
2019-07-03	25.50	26.00	25.00	25.00	2,575,482
2019-07-02	23.00	25.00	23.00	25.00	3,895,872
2019-07-01	23.75	24.00	23.40	23.50	2,182,373
2019-06-28	25.25	26.50	23.75	23.75	5,417,199
2019-06-27	25.50	26.10	26.10	25.25	1,761,167
2019-06-26	25.75	25.75	25.50	25.50	1,407,729
2019-06-25	25.50	25.75	25.25	25.75	2,315,251
2019-06-24	25.75	25.50	24.75	25.50	3,310,714
2019-06-21	25.00	26.25	25.00	25.00	2,250,244
2019-06-20	25.25	25.50	24.50	25.00	5,934,520
2019-06-19	25.25	25.25	24.25	25.25	5,365,404
2019-06-18	26.75	25.25	24.75	25.25	9,362,940
2019-06-17	28.25	27.25	26.75	26.75	7,447,575
2019-06-14	28.75	28.75	27.75	28.25	2,233,812
2019-06-13	28.75	29.25	27.50	29.00	1,920,448
2019-06-12	28.50	29.75	28.50	28.75	3,269,743
2019-06-11	27.75	29.20	28.50	28.50	3,449,734
2019-06-10	26.75	28.50	27.75	27.75	6,580,767
2019-06-07	26.00	27.25	26.00	26.75	4,068,812
2019-06-06	27.00	27.00	25.75	26.00	5,474,613
2019-06-05	26.25	27.00	27.00	27.00	5,520,690
2019-06-04	27.50	27.50	26.25	26.25	6,866,431
2019-06-03	29.75	28.50	28.00	27.75	3,601,269
2019-05-31	31.00	31.25	29.50	31.25	4,268,393
2019-05-30	28.75	31.75	30.75	31.25	13,520,564
2019-05-29	24.30	29.50	24.30	29.00	9,718,122
2019-05-28	25.25	25.75	24.25	25.50	6,043,886
2019-05-24	25.75	26.25	24.25	25.25	6,512,737
2019-05-23	28.50	29.00	25.50	25.50	9,285,132
2019-05-22	32.50	31.10	28.50	29.25	17,413,930
2019-05-21	22.75	29.50	19.50	28.75	30,112,187
2019-05-20	25.50	24.00	23.00	22.75	11,123,179
2019-05-17	25.75	26.00	26.00	25.50	3,707,352
2019-05-16	26.75	26.30	26.00	25.80	3,877,177
2019-05-15	28.50	27.60	27.60	26.75	4,200,580
2019-05-14	28.50	28.50	27.75	28.50	1,654,331
2019-05-13	27.50	29.50	27.50	28.50	1,807,434
2019-05-10	26.50	28.00	26.00	27.25	3,930,263
2019-05-09	26.60	26.75	25.75	26.50	4,899,830
2019-05-08	28.75	27.90	26.75	26.75	4,649,655
2019-05-07	31.00	31.00	28.25	28.75	3,961,357
2019-05-03	31.50	30.75	29.75	30.25	6,805,901
2019-05-02	30.20	32.50	29.50	31.75	6,602,689
2019-05-01	25.50	30.25	25.25	29.50	18,779,250
2019-04-30	25.50	25.90	24.80	23.75	4,640,515
2019-04-29	26.00	25.80	25.25	25.50	4,909,147

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