Com.int.bk.regs Share History

Com.int.bk.regs Share Price history. The following table shows end-of-day data CBKD historical share prices for Com.int.bk.regs, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	1.61	1.61	1.55	1.57	1,692,119
2024-05-17	1.56	1.57	1.55	1.56	504,779
2024-05-16	1.55	1.57	1.54	1.55	3,553,434
2024-05-15	1.50	1.55	1.50	1.54	2,835,273
2024-05-14	1.52	1.53	1.50	1.53	2,518,740
2024-05-13	1.53	1.54	1.51	1.52	2,074,148
2024-05-10	1.52	1.55	1.49	1.54	753,783
2024-05-09	1.48	1.53	1.48	1.51	2,418,083
2024-05-08	1.63	1.63	1.48	1.51	2,720,787
2024-05-07	1.52	1.54	1.48	1.53	2,611,211
2024-05-06	1.49	1.49	1.49	1.49	0
2024-05-03	1.53	1.53	1.46	1.49	522,427
2024-05-02	1.49	1.50	1.49	1.50	382,668
2024-05-01	1.53	1.53	1.48	1.49	1,162,865
2024-04-30	1.51	1.53	1.46	1.48	1,925,263
2024-04-29	1.50	1.52	1.45	1.52	2,133,977
2024-04-26	1.52	1.53	1.51	1.51	483,737
2024-04-25	1.53	1.54	1.51	1.51	338,672
2024-04-24	1.53	1.56	1.51	1.52	2,760,525
2024-04-23	1.59	1.59	1.55	1.55	2,497,337
2024-04-22	1.60	1.61	1.59	1.59	3,983,819
2024-04-19	1.62	1.63	1.61	1.61	253,121
2024-04-18	1.65	1.65	1.60	1.62	2,339,543
2024-04-17	1.60	1.62	1.60	1.61	1,378,663
2024-04-16	1.63	1.63	1.60	1.61	1,304,132
2024-04-15	1.60	1.62	1.60	1.61	1,710,195
2024-04-12	1.65	1.65	1.61	1.61	514,473
2024-04-11	1.60	1.63	1.60	1.60	749,209
2024-04-10	1.63	1.63	1.60	1.62	730,364
2024-04-09	1.59	1.65	1.59	1.62	394,854
2024-04-08	1.60	1.62	1.60	1.60	1,684,061
2024-04-05	1.61	1.62	1.60	1.60	1,122,470
2024-04-04	1.60	1.62	1.59	1.61	1,512,406
2024-04-03	1.63	1.64	1.58	1.59	1,537,419
2024-04-02	1.63	1.66	1.60	1.63	5,614,827
2024-04-01	1.59	1.59	1.59	1.59	0
2024-03-29	1.59	1.59	1.59	1.59	0
2024-03-28	1.63	1.63	1.59	1.59	3,044,642
2024-03-27	1.76	1.76	1.63	1.63	2,274,417
2024-03-26	1.72	1.75	1.69	1.69	2,952,500
2024-03-25	1.75	1.75	1.70	1.73	2,372,686
2024-03-22	1.74	1.74	1.72	1.72	131,244
2024-03-21	1.67	1.73	1.67	1.73	2,107,539
2024-03-20	1.68	1.72	1.68	1.70	2,357,275
2024-03-19	1.72	1.74	1.69	1.70	4,996,830
2024-03-18	1.83	1.83	1.72	1.72	3,317,319
2024-03-15	1.82	1.82	1.77	1.81	4,366,468
2024-03-14	1.77	1.83	1.77	1.78	3,591,168
2024-03-13	1.85	1.85	1.75	1.77	7,744,272
2024-03-12	1.82	1.84	1.74	1.83	15,224,962
2024-03-11	1.62	1.83	1.62	1.82	27,507,120
2024-03-08	1.49	1.51	1.48	1.51	2,056,812
2024-03-07	1.40	1.52	1.40	1.50	12,813,294
2024-03-06	1.50	1.60	1.41	1.45	13,416,626
2024-03-05	1.45	1.50	1.42	1.50	10,376,326
2024-03-04	1.38	1.45	1.36	1.45	10,174,544
2024-03-01	1.37	1.38	1.32	1.33	2,421,450
2024-02-29	1.33	1.38	1.33	1.38	3,609,748
2024-02-28	1.34	1.39	1.34	1.38	5,819,340
2024-02-27	1.39	1.39	1.33	1.35	8,232,322
2024-02-26	1.31	1.38	1.30	1.37	12,746,130
2024-02-23	1.23	1.29	1.22	1.28	3,424,904
2024-02-22	1.17	1.22	1.17	1.22	3,545,806
2024-02-21	1.17	1.19	1.17	1.19	4,841,308
2024-02-20	1.17	1.18	1.16	1.18	7,557,066
2024-02-19	1.18	1.18	1.16	1.17	4,629,730
2024-02-16	1.17	1.18	1.17	1.17	187,885
2024-02-15	1.18	1.18	1.15	1.17	1,899,523
2024-02-14	1.16	1.18	1.16	1.16	3,617,017
2024-02-13	1.17	1.18	1.16	1.16	8,288,146
2024-02-12	1.16	1.19	1.14	1.17	4,802,008
2024-02-09	1.17	1.18	1.14	1.15	483,642
2024-02-08	1.16	1.17	1.12	1.16	4,307,384
2024-02-07	1.17	1.19	1.15	1.15	4,853,704
2024-02-06	1.21	1.21	1.16	1.18	4,009,027
2024-02-05	1.20	1.22	1.17	1.19	9,573,580
2024-02-02	1.17	1.18	1.14	1.16	1,231,745
2024-02-01	1.15	1.19	1.14	1.19	4,134,403
2024-01-31	1.20	1.22	1.14	1.18	10,390,663
2024-01-30	1.08	1.18	1.06	1.15	15,770,056
2024-01-29	1.08	1.14	1.07	1.10	6,575,970
2024-01-26	1.09	1.12	1.06	1.10	2,879,734
2024-01-25	1.09	1.10	1.09	1.09	208,124
2024-01-24	1.14	1.14	1.09	1.09	3,943,701
2024-01-23	1.18	1.18	1.13	1.14	10,386,882
2024-01-22	1.14	1.18	1.13	1.17	13,205,033
2024-01-19	1.16	1.16	1.13	1.14	781,029
2024-01-18	1.20	1.20	1.15	1.16	4,285,879
2024-01-17	1.25	1.25	1.19	1.21	3,966,470
2024-01-16	1.25	1.26	1.22	1.25	6,035,178
2024-01-15	1.23	1.27	1.23	1.25	8,264,345
2024-01-12	1.23	1.25	1.22	1.23	242,717
2024-01-11	1.27	1.27	1.23	1.23	2,835,544
2024-01-10	1.24	1.26	1.23	1.25	1,986,970
2024-01-09	1.27	1.28	1.20	1.25	7,492,166
2024-01-08	1.27	1.29	1.26	1.26	5,980,253
2024-01-05	1.30	1.30	1.26	1.27	1,338,858
2024-01-04	1.31	1.32	1.30	1.30	3,412,116
2024-01-03	1.31	1.33	1.30	1.31	5,412,812
2024-01-02	1.28	1.32	1.28	1.32	10,083,882
2024-01-01	1.28	1.28	1.28	1.28	0
2023-12-29	1.30	1.30	1.28	1.28	93,595
2023-12-28	1.31	1.32	1.29	1.30	2,595,450
2023-12-27	1.30	1.32	1.30	1.31	2,185,239
2023-12-26	1.30	1.30	1.30	1.30	0
2023-12-25	1.30	1.30	1.30	1.30	0
2023-12-22	1.32	1.32	1.28	1.30	356,838
2023-12-21	1.35	1.35	1.25	1.28	2,988,096
2023-12-20	1.37	1.39	1.35	1.35	4,747,483
2023-12-19	1.39	1.41	1.37	1.37	8,261,732
2023-12-18	1.40	1.40	1.37	1.39	8,629,352
2023-12-15	1.39	1.41	1.39	1.40	2,275,192
2023-12-14	1.40	1.41	1.39	1.40	3,204,553
2023-12-13	1.37	1.41	1.37	1.39	4,320,101
2023-12-12	1.40	1.40	1.37	1.39	7,739,030
2023-12-11	1.38	1.42	1.37	1.42	6,456,967
2023-12-08	1.39	1.40	1.38	1.40	1,445,909
2023-12-07	1.35	1.38	1.35	1.38	5,112,100
2023-12-06	1.38	1.39	1.35	1.35	8,048,050
2023-12-05	1.40	1.40	1.35	1.38	5,772,856
2023-12-04	1.40	1.40	1.38	1.39	5,924,628
2023-12-01	1.40	1.40	1.40	1.40	178,533
2023-11-30	1.40	1.40	1.38	1.40	3,970,161
2023-11-29	1.40	1.41	1.38	1.40	5,217,820
2023-11-28	1.35	1.41	1.33	1.40	8,931,212
2023-11-27	1.28	1.35	1.28	1.35	8,289,323
2023-11-24	1.30	1.30	1.29	1.30	844,096
2023-11-23	1.26	1.30	1.25	1.29	7,673,765
2023-11-22	1.27	1.27	1.25	1.25	4,582,247
2023-11-21	1.24	1.27	1.24	1.27	4,487,459
2023-11-20	1.27	1.29	1.27	1.28	7,299,103
2023-11-17	1.26	1.26	1.24	1.25	542,676
2023-11-16	1.24	1.26	1.24	1.26	2,243,429
2023-11-15	1.22	1.25	1.22	1.25	3,341,967
2023-11-14	1.24	1.25	1.19	1.22	3,666,261
2023-11-13	1.26	1.26	1.24	1.24	4,344,617
2023-11-10	1.28	1.28	1.26	1.26	877,081
2023-11-09	1.27	1.28	1.25	1.28	3,174,429
2023-11-08	1.22	1.27	1.21	1.27	5,512,371
2023-11-07	1.19	1.24	1.19	1.22	3,315,225
2023-11-06	1.16	1.21	1.15	1.19	4,161,447
2023-11-03	1.13	1.18	1.13	1.16	1,126,257
2023-11-02	1.12	1.14	1.11	1.14	1,431,653
2023-11-01	1.13	1.13	1.10	1.12	3,676,847
2023-10-31	1.12	1.14	1.10	1.14	2,485,536
2023-10-30	1.13	1.15	1.12	1.13	4,400,230
2023-10-27	1.16	1.16	1.11	1.13	745,836
2023-10-26	1.09	1.14	1.06	1.14	7,388,450
2023-10-25	1.11	1.13	1.05	1.06	1,684,703
2023-10-24	1.10	1.11	1.07	1.10	4,412,535
2023-10-23	1.23	1.23	1.10	1.11	5,681,935
2023-10-20	1.24	1.24	1.20	1.21	675,955
2023-10-19	1.18	1.25	1.18	1.22	899,635
2023-10-18	1.23	1.25	1.22	1.23	1,402,415
2023-10-17	1.25	1.28	1.21	1.23	2,976,259
2023-10-16	1.27	1.28	1.25	1.26	3,975,522
2023-10-13	1.29	1.29	1.27	1.27	1,001,211
2023-10-12	1.30	1.30	1.28	1.29	473,161
2023-10-11	1.30	1.30	1.28	1.28	1,904,388
2023-10-10	1.28	1.31	1.28	1.31	6,671,635
2023-10-09	1.29	1.29	1.28	1.28	5,950,730
2023-10-06	1.32	1.32	1.31	1.31	650,025
2023-10-05	1.32	1.32	1.31	1.32	654,782
2023-10-04	1.29	1.31	1.29	1.31	1,375,722
2023-10-03	1.29	1.30	1.28	1.29	4,271,269
2023-10-02	1.31	1.32	1.29	1.29	6,639,350
2023-09-29	1.32	1.32	1.31	1.32	1,561,796
2023-09-28	1.31	1.31	1.30	1.30	455,548
2023-09-27	1.29	1.31	1.29	1.30	1,928,070
2023-09-26	1.31	1.31	1.28	1.29	2,787,034
2023-09-25	1.30	1.31	1.28	1.31	8,511,514
2023-09-22	1.29	1.31	1.29	1.31	1,295,482
2023-09-21	1.26	1.30	1.26	1.30	1,463,935
2023-09-20	1.27	1.29	1.27	1.27	3,097,741
2023-09-19	1.25	1.29	1.25	1.29	4,141,319
2023-09-18	1.27	1.27	1.25	1.26	5,503,518
2023-09-15	1.28	1.28	1.26	1.27	1,214,465
2023-09-14	1.25	1.27	1.25	1.26	3,777,104
2023-09-13	1.25	1.27	1.25	1.26	3,261,926
2023-09-12	1.27	1.27	1.24	1.25	3,726,478
2023-09-11	1.29	1.29	1.27	1.28	2,338,180
2023-09-08	1.32	1.32	1.28	1.28	1,081,730
2023-09-07	1.28	1.30	1.28	1.29	1,051,242
2023-09-06	1.27	1.29	1.24	1.27	3,588,392
2023-09-05	1.24	1.27	1.23	1.27	2,242,222
2023-09-04	1.23	1.24	1.22	1.24	5,286,855
2023-09-01	1.24	1.24	1.22	1.22	994,888
2023-08-31	1.23	1.24	1.22	1.23	2,359,029
2023-08-30	1.21	1.23	1.21	1.21	3,149,404
2023-08-29	1.22	1.24	1.20	1.21	4,814,897
2023-08-28	1.20	1.20	1.20	1.20	0
2023-08-25	1.20	1.20	1.20	1.20	506,148
2023-08-24	1.20	1.20	1.19	1.20	393,910
2023-08-23	1.19	1.20	1.19	1.20	1,767,775
2023-08-22	1.18	1.19	1.18	1.19	2,466,628
2023-08-21	1.20	1.20	1.18	1.18	6,436,369
2023-08-18	1.20	1.22	1.20	1.21	371,021
2023-08-17	1.21	1.23	1.20	1.20	1,512,761
2023-08-16	1.21	1.23	1.19	1.22	3,720,940
2023-08-15	1.23	1.23	1.20	1.20	3,213,462
2023-08-14	1.25	1.25	1.22	1.23	4,415,657
2023-08-11	1.24	1.26	1.24	1.26	746,900
2023-08-10	1.23	1.24	1.22	1.24	3,166,144
2023-08-09	1.22	1.23	1.21	1.21	1,867,649
2023-08-08	1.25	1.25	1.20	1.22	3,156,986
2023-08-07	1.23	1.25	1.22	1.23	4,965,683
2023-08-04	1.22	1.23	1.22	1.23	790,958
2023-08-03	1.20	1.22	1.19	1.21	1,536,548
2023-08-02	1.21	1.21	1.20	1.20	2,705,824
2023-08-01	1.18	1.23	1.18	1.22	2,783,345
2023-07-31	1.22	1.22	1.19	1.20	4,127,450
2023-07-28	1.22	1.25	1.21	1.24	150,625
2023-07-27	1.23	1.23	1.19	1.21	2,594,863
2023-07-26	1.24	1.26	1.22	1.22	3,671,241
2023-07-25	1.21	1.26	1.21	1.26	3,992,293
2023-07-24	1.20	1.24	1.20	1.24	1,515,257
2023-07-21	1.19	1.19	1.19	1.19	208,775
2023-07-20	1.18	1.19	1.18	1.19	190,346
2023-07-19	1.18	1.18	1.17	1.18	2,954,938
2023-07-18	1.18	1.18	1.17	1.17	2,884,438
2023-07-17	1.16	1.19	1.16	1.19	3,295,088
2023-07-14	1.17	1.17	1.16	1.16	612,019
2023-07-13	1.16	1.17	1.14	1.17	2,455,952
2023-07-12	1.11	1.16	1.11	1.16	3,320,001
2023-07-11	1.13	1.13	1.12	1.12	4,044,497
2023-07-10	1.14	1.14	1.12	1.13	2,658,303
2023-07-07	1.12	1.13	1.12	1.13	928,042
2023-07-06	1.13	1.14	1.12	1.14	1,051,540
2023-07-05	1.13	1.13	1.13	1.13	3,691,952
2023-07-04	1.14	1.14	1.13	1.13	1,347,405
2023-07-03	1.15	1.15	1.14	1.14	416,396
2023-06-30	1.13	1.15	1.13	1.14	1,487,590
2023-06-29	1.14	1.15	1.14	1.14	648,435
2023-06-28	1.15	1.15	1.13	1.13	153,489
2023-06-27	1.13	1.14	1.13	1.13	390,103
2023-06-26	1.13	1.14	1.12	1.14	1,985,718
2023-06-23	1.14	1.15	1.14	1.15	1,483,727
2023-06-22	1.14	1.15	1.13	1.14	3,488,767
2023-06-21	1.14	1.14	1.13	1.14	2,178,520
2023-06-20	1.13	1.15	1.13	1.14	3,319,871
2023-06-19	1.14	1.15	1.14	1.14	4,144,523
2023-06-16	1.15	1.15	1.14	1.15	1,698,967
2023-06-15	1.14	1.15	1.14	1.15	1,299,989
2023-06-14	1.15	1.15	1.14	1.14	4,261,959
2023-06-13	1.15	1.15	1.14	1.15	4,313,778
2023-06-12	1.15	1.15	1.14	1.15	2,599,296
2023-06-09	1.15	1.15	1.14	1.14	781,816
2023-06-08	1.15	1.15	1.14	1.15	2,800,921
2023-06-07	1.15	1.15	1.14	1.15	5,982,026
2023-06-06	1.14	1.15	1.14	1.15	1,300,897
2023-06-05	1.15	1.15	1.14	1.14	2,163,456
2023-06-02	1.15	1.15	1.14	1.15	344,577
2023-06-01	1.13	1.15	1.13	1.15	1,633,989
2023-05-31	1.16	1.16	1.13	1.14	4,214,497
2023-05-30	1.16	1.17	1.14	1.14	3,212,829
2023-05-29	1.16	1.16	1.16	1.16	0
2023-05-26	1.15	1.16	1.15	1.16	756,729
2023-05-25	1.15	1.16	1.14	1.15	1,840,816
2023-05-24	1.15	1.16	1.15	1.16	3,304,001
2023-05-23	1.16	1.17	1.16	1.16	626,148
2023-05-22	1.20	1.20	1.16	1.16	2,143,601
2023-05-19	1.17	1.19	1.16	1.19	4,283,665
2023-05-18	1.17	1.19	1.17	1.18	3,789,180
2023-05-17	1.16	1.17	1.16	1.16	1,155,115
2023-05-16	1.16	1.17	1.16	1.17	2,325,392
2023-05-15	1.15	1.18	1.15	1.17	5,289,856
2023-05-12	1.14	1.17	1.13	1.15	1,606,581
2023-05-11	1.13	1.17	1.11	1.17	4,133,458
2023-05-10	1.16	1.16	1.12	1.13	1,742,808
2023-05-09	1.19	1.19	1.15	1.17	2,834,037
2023-05-08	1.19	1.19	1.19	1.19	0
2023-05-05	1.21	1.21	1.19	1.19	431,136
2023-05-04	1.19	1.19	1.18	1.19	565,141
2023-05-03	1.19	1.19	1.18	1.19	1,967,133
2023-05-02	1.20	1.20	1.18	1.18	2,565,644
2023-05-01	1.21	1.21	1.21	1.21	0
2023-04-28	1.22	1.22	1.20	1.21	463,124
2023-04-27	1.22	1.22	1.21	1.22	1,733,619
2023-04-26	1.26	1.26	1.21	1.21	1,960,323
2023-04-25	1.25	1.25	1.24	1.24	1,041,808
2023-04-24	1.24	1.25	1.23	1.25	1,748,890
2023-04-21	1.23	1.24	1.22	1.24	125,998
2023-04-20	1.21	1.23	1.21	1.23	85,715
2023-04-19	1.23	1.24	1.20	1.21	1,747,651
2023-04-18	1.23	1.23	1.21	1.21	1,467,236
2023-04-17	1.24	1.24	1.20	1.23	692,371
2023-04-14	1.22	1.24	1.20	1.23	1,696,014
2023-04-13	1.16	1.22	1.16	1.22	2,297,161
2023-04-12	1.16	1.18	1.16	1.17	1,581,044
2023-04-11	1.23	1.24	1.13	1.16	4,110,230
2023-04-10	1.23	1.23	1.23	1.23	0
2023-04-07	1.23	1.23	1.23	1.23	0
2023-04-06	1.28	1.28	1.23	1.23	1,076,182
2023-04-05	1.29	1.29	1.26	1.27	1,466,430
2023-04-04	1.26	1.27	1.26	1.27	1,535,522
2023-04-03	1.32	1.32	1.26	1.27	1,776,077
2023-03-31	1.25	1.30	1.25	1.29	605,363
2023-03-30	1.30	1.32	1.26	1.28	1,631,025
2023-03-29	1.18	1.32	1.18	1.30	2,160,682
2023-03-28	1.22	1.24	1.22	1.23	747,419
2023-03-27	1.31	1.32	1.23	1.23	2,111,396
2023-03-24	1.27	1.33	1.26	1.32	740,124
2023-03-23	1.25	1.27	1.24	1.27	1,793,201
2023-03-22	1.27	1.27	1.24	1.25	1,403,149
2023-03-21	1.23	1.26	1.23	1.25	1,174,003
2023-03-20	1.25	1.26	1.22	1.23	1,456,744
2023-03-17	1.24	1.29	1.23	1.23	11,092,670
2023-03-16	1.26	1.30	1.23	1.27	1,860,562
2023-03-15	1.34	1.35	1.25	1.30	3,385,965
2023-03-14	1.37	1.37	1.31	1.33	1,069,060
2023-03-13	1.44	1.46	1.35	1.36	1,622,541
2023-03-10	1.51	1.51	1.45	1.48	2,266,295
2023-03-09	1.44	1.48	1.44	1.47	2,383,951
2023-03-08	1.47	1.52	1.46	1.48	2,501,033
2023-03-07	1.47	1.50	1.45	1.48	2,016,360
2023-03-06	1.52	1.52	1.46	1.48	1,334,901
2023-03-03	1.55	1.55	1.48	1.52	583,718
2023-03-02	1.50	1.50	1.48	1.50	2,032,856
2023-03-01	1.48	1.51	1.48	1.50	1,057,994
2023-02-28	1.50	1.51	1.45	1.48	2,660,765
2023-02-27	1.54	1.54	1.48	1.50	3,165,171
2023-02-24	1.57	1.57	1.54	1.55	493,561
2023-02-23	1.47	1.56	1.47	1.55	919,381
2023-02-22	1.51	1.55	1.51	1.53	905,174
2023-02-21	1.50	1.59	1.49	1.55	1,847,205
2023-02-20	1.61	1.62	1.49	1.51	2,878,715
2023-02-17	1.61	1.66	1.61	1.62	3,648,773
2023-02-16	1.59	1.65	1.59	1.64	3,308,067
2023-02-15	1.63	1.63	1.59	1.62	1,527,830
2023-02-14	1.66	1.68	1.61	1.64	1,982,015
2023-02-13	1.75	1.76	1.65	1.67	4,370,014
2023-02-10	1.78	1.81	1.70	1.70	3,698,360
2023-02-09	1.80	1.85	1.80	1.84	31,861,901
2023-02-08	1.76	1.81	1.70	1.81	31,850,781
2023-02-07	1.72	1.77	1.69	1.77	10,793,793
2023-02-06	1.56	1.72	1.56	1.72	16,583,372
2023-02-03	1.70	1.70	1.62	1.63	1,846,742
2023-02-02	1.61	1.66	1.60	1.66	14,678,810
2023-02-01	1.66	1.67	1.57	1.64	5,442,918
2023-01-31	1.74	1.74	1.60	1.62	2,150,727
2023-01-30	1.76	1.83	1.70	1.72	13,411,983
2023-01-27	1.69	1.71	1.69	1.70	3,413,842
2023-01-26	1.70	1.72	1.68	1.70	5,987,516
2023-01-25	1.63	1.70	1.61	1.70	14,622,522
2023-01-24	1.55	1.63	1.53	1.63	13,430,447
2023-01-23	1.53	1.55	1.50	1.55	6,640,079
2023-01-20	1.53	1.54	1.51	1.53	1,744,650
2023-01-19	1.45	1.53	1.45	1.53	27,219,062
2023-01-18	1.46	1.50	1.41	1.50	12,957,549
2023-01-17	1.40	1.45	1.36	1.45	11,342,785
2023-01-16	1.35	1.40	1.34	1.40	8,241,008
2023-01-13	1.37	1.40	1.34	1.40	3,294,626
2023-01-12	1.35	1.40	1.25	1.40	14,900,053
2023-01-11	1.22	1.42	1.20	1.42	19,855,183
2023-01-10	1.25	1.26	1.22	1.25	1,128,662
2023-01-09	1.27	1.28	1.25	1.27	3,684,431
2023-01-06	1.25	1.28	1.20	1.28	353,987
2023-01-05	1.26	1.26	1.23	1.26	974,431
2023-01-04	1.21	1.26	1.20	1.26	1,699,688
2023-01-03	1.17	1.23	1.17	1.23	149,029
2023-01-02	1.19	1.19	1.19	1.19	0
2022-12-30	1.18	1.21	1.17	1.19	256,709
2022-12-29	1.21	1.21	1.18	1.21	381,200
2022-12-28	1.19	1.22	1.18	1.20	1,512,247
2022-12-27	1.20	1.20	1.20	1.20	0
2022-12-26	1.20	1.20	1.20	1.20	0
2022-12-23	1.20	1.23	1.19	1.20	178,246
2022-12-22	1.22	1.24	1.22	1.23	410,221
2022-12-21	1.22	1.24	1.16	1.23	549,167
2022-12-20	1.21	1.24	1.18	1.19	931,888
2022-12-19	1.23	1.25	1.20	1.23	1,645,396
2022-12-16	1.29	1.29	1.26	1.29	597,516
2022-12-15	1.31	1.33	1.29	1.29	571,741
2022-12-14	1.32	1.34	1.29	1.33	2,215,194
2022-12-13	1.33	1.34	1.32	1.33	3,003,619
2022-12-12	1.30	1.33	1.30	1.33	1,842,520
2022-12-09	1.30	1.34	1.30	1.34	1,395,984
2022-12-08	1.28	1.31	1.26	1.30	1,755,446
2022-12-07	1.34	1.34	1.29	1.32	1,182,493
2022-12-06	1.31	1.34	1.31	1.32	720,124
2022-12-05	1.35	1.36	1.34	1.35	2,326,216
2022-12-02	1.37	1.37	1.34	1.35	401,623
2022-12-01	1.34	1.37	1.33	1.36	1,769,048
2022-11-30	1.33	1.36	1.33	1.34	9,230,777
2022-11-29	1.38	1.38	1.32	1.36	3,001,835
2022-11-28	1.34	1.34	1.32	1.33	2,982,522
2022-11-25	1.31	1.34	1.31	1.33	228,679
2022-11-24	1.36	1.36	1.32	1.33	6,186,801
2022-11-23	1.35	1.37	1.34	1.36	873,419
2022-11-22	1.35	1.37	1.34	1.35	1,022,239
2022-11-21	1.39	1.39	1.35	1.35	584,983
2022-11-18	1.34	1.40	1.34	1.39	528,513
2022-11-17	1.27	1.36	1.27	1.35	9,463,163
2022-11-16	1.29	1.29	1.27	1.28	552,630
2022-11-15	1.26	1.30	1.26	1.28	958,835
2022-11-14	1.23	1.30	1.23	1.29	3,657,505
2022-11-11	1.23	1.30	1.23	1.29	652,088
2022-11-10	1.29	1.31	1.27	1.29	1,269,934
2022-11-09	1.22	1.34	1.22	1.31	3,879,919
2022-11-08	1.27	1.29	1.23	1.25	4,174,279
2022-11-07	1.22	1.27	1.22	1.26	330,548
2022-11-04	1.16	1.27	1.16	1.25	438,914
2022-11-03	1.22	1.25	1.22	1.25	1,464,870
2022-11-02	1.26	1.26	1.24	1.24	588,213
2022-11-01	1.28	1.28	1.26	1.26	598,426
2022-10-31	1.27	1.27	1.23	1.27	1,893,602
2022-10-28	1.27	1.29	1.27	1.27	409,696
2022-10-27	1.21	1.28	1.21	1.27	4,276,295
2022-10-26	1.20	1.20	1.18	1.20	2,167,593
2022-10-25	1.18	1.19	1.17	1.19	2,325,249
2022-10-24	1.21	1.21	1.16	1.18	1,184,412
2022-10-21	1.20	1.20	1.16	1.20	502,171
2022-10-20	1.16	1.18	1.16	1.17	710,422
2022-10-19	1.15	1.22	1.15	1.17	2,422,637
2022-10-18	1.17	1.17	1.15	1.15	3,036,945
2022-10-17	1.13	1.17	1.13	1.16	3,728,511
2022-10-14	1.12	1.13	1.11	1.12	286,498
2022-10-13	1.09	1.12	1.09	1.12	870,809
2022-10-12	1.04	1.12	1.04	1.10	3,150,970
2022-10-11	1.15	1.15	1.11	1.11	1,459,868
2022-10-10	1.04	1.14	1.04	1.13	1,655,085
2022-10-07	1.04	1.16	1.04	1.15	227,085
2022-10-06	1.08	1.15	1.08	1.14	57,587
2022-10-05	1.13	1.15	1.10	1.15	3,989,145
2022-10-04	1.07	1.13	1.07	1.13	4,785,372
2022-10-03	1.08	1.09	1.06	1.09	412,921
2022-09-30	1.13	1.13	1.10	1.11	2,126,839
2022-09-29	1.12	1.12	1.09	1.10	656,215
2022-09-28	1.69	1.73	1.68	1.71	526,639
2022-09-27	1.78	1.78	1.69	1.76	508,949
2022-09-26	1.78	1.78	1.70	1.73	344,125
2022-09-23	1.78	1.78	1.73	1.75	550,931
2022-09-22	1.80	1.80	1.75	1.80	1,491,721
2022-09-21	1.70	1.79	1.70	1.79	1,403,299
2022-09-20	1.65	1.72	1.65	1.72	398,213
2022-09-19	1.69	1.69	1.69	1.69	0
2022-09-16	1.69	1.71	1.68	1.69	504,371
2022-09-15	1.71	1.73	1.70	1.70	491,007
2022-09-14	1.74	1.75	1.70	1.70	1,298,826
2022-09-13	1.80	1.80	1.74	1.76	1,489,690
2022-09-12	1.75	1.79	1.74	1.76	1,806,247
2022-09-09	1.73	1.77	1.73	1.74	710,887
2022-09-08	1.76	1.76	1.73	1.75	471,267
2022-09-07	1.75	1.78	1.74	1.76	298,756
2022-09-06	1.78	1.79	1.75	1.75	658,472
2022-09-05	1.70	1.77	1.70	1.77	315,478
2022-09-02	1.79	1.80	1.74	1.74	186,324
2022-09-01	1.73	1.76	1.70	1.76	159,118
2022-08-31	1.79	1.82	1.75	1.76	1,015,395
2022-08-30	1.85	1.90	1.75	1.78	442,763
2022-08-29	1.89	1.89	1.89	1.89	0
2022-08-26	1.87	1.94	1.86	1.89	386,143
2022-08-25	1.92	1.95	1.88	1.91	1,370,773
2022-08-24	1.86	1.94	1.86	1.92	986,675
2022-08-23	1.91	1.99	1.87	1.94	942,709
2022-08-22	1.91	1.93	1.89	1.90	907,317
2022-08-19	1.90	1.90	1.81	1.84	408,379
2022-08-18	1.90	1.90	1.86	1.89	818,613
2022-08-17	1.75	1.89	1.75	1.89	1,288,664
2022-08-16	1.82	1.82	1.70	1.78	251,290
2022-08-15	1.87	1.87	1.79	1.80	896,422
2022-08-12	1.90	1.90	1.85	1.86	369,004
2022-08-11	1.86	1.91	1.85	1.90	1,144,305
2022-08-10	1.87	1.87	1.81	1.85	576,707
2022-08-09	1.85	1.86	1.82	1.85	1,244,424
2022-08-08	1.89	1.90	1.80	1.87	743,887
2022-08-05	1.83	1.85	1.83	1.84	101,620
2022-08-04	1.80	1.84	1.78	1.84	379,919
2022-08-03	1.80	1.85	1.78	1.80	756,369
2022-08-02	1.81	1.81	1.78	1.81	898,829
2022-08-01	2.00	2.00	1.80	1.82	1,510,554
2022-07-29	1.77	1.85	1.77	1.83	176,493
2022-07-28	1.79	1.80	1.74	1.80	3,043,406
2022-07-27	1.76	1.79	1.74	1.75	2,150,061
2022-07-26	1.76	1.80	1.73	1.78	299,182
2022-07-25	1.74	1.75	1.72	1.75	749,004
2022-07-22	1.75	1.76	1.70	1.70	488,388
2022-07-21	1.74	1.76	1.72	1.73	304,004
2022-07-20	1.71	1.76	1.71	1.72	614,538
2022-07-19	1.71	1.75	1.69	1.70	1,191,238
2022-07-18	1.76	1.82	1.70	1.71	1,174,163
2022-07-15	1.69	1.73	1.69	1.72	298,636
2022-07-14	1.72	1.73	1.68	1.70	103,721
2022-07-13	1.75	1.75	1.69	1.70	127,798
2022-07-12	1.71	1.71	1.69	1.70	10,271
2022-07-11	1.67	1.75	1.67	1.69	36,957
2022-07-08	1.71	1.78	1.71	1.77	37,837
2022-07-07	1.62	1.76	1.62	1.76	471,014
2022-07-06	1.74	1.74	1.54	1.55	919,860
2022-07-05	1.61	1.65	1.54	1.56	788,317
2022-07-04	1.60	1.70	1.60	1.61	757,788
2022-07-01	1.66	1.68	1.64	1.66	761,825
2022-06-30	1.71	1.74	1.64	1.66	627,556
2022-06-29	1.80	1.80	1.70	1.72	859,350
2022-06-28	1.74	1.75	1.72	1.74	825,086
2022-06-27	1.83	1.83	1.75	1.76	685,565
2022-06-24	1.80	1.83	1.76	1.77	337,727
2022-06-23	1.78	1.80	1.75	1.78	99,803
2022-06-22	1.60	1.89	1.60	1.78	509,063
2022-06-21	1.85	1.90	1.85	1.88	234,590
2022-06-20	1.88	1.90	1.87	1.90	264,675
2022-06-17	1.56	1.90	1.56	1.88	557,868
2022-06-16	1.88	1.92	1.87	1.90	547,185
2022-06-15	2.00	2.00	1.87	1.90	955,060
2022-06-14	1.92	1.95	1.89	1.93	224,652
2022-06-13	1.92	1.95	1.91	1.93	255,139
2022-06-10	1.94	1.98	1.92	1.93	126,673
2022-06-09	2.01	2.03	1.94	1.97	246,496
2022-06-08	1.98	2.00	1.94	2.00	267,119
2022-06-07	1.94	1.99	1.94	1.95	386,606
2022-06-06	2.00	2.03	1.95	1.95	2,036,049
2022-06-03	2.03	2.03	2.03	2.03	0
2022-06-02	2.03	2.03	2.03	2.03	0
2022-06-01	2.02	2.05	2.01	2.03	316,747
2022-05-31	2.01	2.10	2.00	2.00	1,829,571
2022-05-30	2.10	2.10	1.97	2.02	387,537
2022-05-27	2.01	2.12	2.01	2.03	336,828
2022-05-26	2.05	2.05	2.03	2.04	175,831
2022-05-25	2.16	2.16	2.05	2.05	353,061
2022-05-24	2.18	2.18	2.13	2.13	65,326
2022-05-23	2.19	2.22	2.18	2.18	291,241
2022-05-20	2.16	2.22	2.16	2.20	159,093
2022-05-19	2.12	2.22	2.10	2.16	484,979
2022-05-18	2.11	2.20	2.11	2.16	1,179,559
2022-05-17	2.17	2.18	2.12	2.12	128,776
2022-05-16	2.20	2.20	2.15	2.17	102,941
2022-05-13	2.27	2.27	2.16	2.18	171,605
2022-05-12	2.22	2.27	2.20	2.27	45,582
2022-05-11	2.27	2.27	2.22	2.27	247,002
2022-05-10	2.26	2.27	2.24	2.27	729,161
2022-05-09	2.30	2.35	2.23	2.28	590,397
2022-05-06	2.37	2.37	2.20	2.24	445,914
2022-05-05	2.30	2.47	2.30	2.35	401,583
2022-05-04	2.25	2.29	2.25	2.28	210,806
2022-05-03	2.24	2.24	2.18	2.24	788,614
2022-05-02	2.25	2.25	2.25	2.25	0
2022-04-29	2.24	2.25	2.20	2.25	185,259
2022-04-28	2.06	2.24	2.06	2.22	772,407
2022-04-27	2.14	2.26	2.14	2.25	883,409
2022-04-26	2.12	2.17	2.09	2.17	1,100,591
2022-04-25	2.07	2.10	2.07	2.08	87,543
2022-04-22	2.12	2.15	2.08	2.09	470,232
2022-04-21	2.12	2.15	2.11	2.14	245,661
2022-04-20	2.11	2.18	2.08	2.11	1,274,098
2022-04-19	2.24	2.27	2.07	2.07	2,504,841
2022-04-18	2.26	2.26	2.26	2.26	0
2022-04-15	2.26	2.26	2.26	2.26	0
2022-04-14	2.24	2.30	2.23	2.26	192,264
2022-04-13	2.25	2.27	2.23	2.27	430,046
2022-04-12	2.15	2.27	2.15	2.24	433,627
2022-04-11	2.27	2.27	2.16	2.17	870,620
2022-04-08	2.31	2.35	2.25	2.27	366,411
2022-04-07	2.36	2.40	2.32	2.33	328,699
2022-04-06	2.37	2.42	2.36	2.36	536,350
2022-04-05	2.41	2.46	2.36	2.36	1,240,597
2022-04-04	2.31	2.45	2.31	2.42	989,483
2022-04-01	2.31	2.42	2.31	2.42	134,699
2022-03-31	2.42	2.45	2.31	2.34	1,146,163
2022-03-30	2.44	2.47	2.43	2.44	511,861
2022-03-29	2.45	2.50	2.44	2.46	872,099
2022-03-28	2.46	2.50	2.45	2.46	240,516
2022-03-25	2.52	2.52	2.47	2.49	223,857
2022-03-24	2.50	2.54	2.45	2.47	581,285
2022-03-23	2.50	2.52	2.48	2.50	280,727
2022-03-22	2.60	2.60	2.49	2.51	721,797
2022-03-21	2.53	2.57	2.38	2.51	1,700,599
2022-03-18	2.64	2.64	2.50	2.53	851,383
2022-03-17	2.43	2.58	2.43	2.51	1,497,382
2022-03-16	2.53	2.53	2.46	2.47	2,024,525
2022-03-15	2.41	2.51	2.37	2.42	920,276
2022-03-14	2.56	2.59	2.46	2.46	2,156,231
2022-03-11	2.45	2.46	2.42	2.44	274,221
2022-03-10	2.31	2.55	2.31	2.55	696,870
2022-03-09	2.42	2.53	2.25	2.25	1,376,046
2022-03-08	2.65	2.65	2.44	2.45	740,406
2022-03-07	2.80	2.81	2.54	2.55	1,558,368
2022-03-04	2.80	2.80	2.75	2.78	654,178
2022-03-03	2.93	2.93	2.79	2.86	617,067
2022-03-02	2.90	2.97	2.89	2.92	461,110
2022-03-01	2.97	2.98	2.87	2.91	1,355,919
2022-02-28	2.94	3.00	2.93	2.93	294,945
2022-02-25	2.83	3.05	2.83	2.93	166,651
2022-02-24	2.91	2.96	2.79	2.88	2,106,210
2022-02-23	3.03	3.10	3.03	3.03	1,413,022
2022-02-22	3.14	3.15	3.05	3.06	1,039,674
2022-02-21	3.19	3.20	3.15	3.16	737,799
2022-02-18	3.20	3.22	3.15	3.15	306,410
2022-02-17	3.23	3.25	3.21	3.21	59,547
2022-02-16	3.28	3.28	3.24	3.25	181,002
2022-02-15	3.20	3.28	3.20	3.28	307,543
2022-02-14	3.25	3.25	3.18	3.20	305,813
2022-02-11	3.26	3.26	3.23	3.23	97,819
2022-02-10	3.27	3.28	3.24	3.27	396,575
2022-02-09	3.29	3.29	3.25	3.25	645,275
2022-02-08	3.24	3.25	3.23	3.25	288,456
2022-02-07	3.29	3.29	3.21	3.25	788,060
2022-02-04	3.25	3.27	3.23	3.24	96,255
2022-02-03	3.27	3.30	3.25	3.26	541,067
2022-02-02	3.28	3.28	3.25	3.26	55,929
2022-02-01	3.24	3.27	3.24	3.24	444,461
2022-01-31	3.15	3.25	3.15	3.24	629,045
2022-01-28	3.19	3.25	3.19	3.23	249,324
2022-01-27	3.28	3.28	3.20	3.22	320,072
2022-01-26	3.24	3.26	3.16	3.21	573,034
2022-01-25	3.29	3.29	3.24	3.24	235,702
2022-01-24	3.28	3.29	3.26	3.27	206,854
2022-01-21	3.29	3.29	3.28	3.29	67,170
2022-01-20	3.30	3.31	3.28	3.29	272,021
2022-01-19	3.20	3.31	3.20	3.29	818,297
2022-01-18	3.32	3.32	3.30	3.31	351,466
2022-01-17	3.36	3.36	3.28	3.31	234,667
2022-01-14	3.35	3.36	3.34	3.35	382,609
2022-01-13	3.32	3.35	3.30	3.33	860,750
2022-01-12	3.21	3.32	3.21	3.32	1,072,228
2022-01-11	3.30	3.30	3.29	3.29	209,286
2022-01-10	3.29	3.30	3.27	3.28	124,857
2022-01-07	3.28	3.30	3.26	3.30	212,454
2022-01-06	3.28	3.28	3.21	3.22	489,826
2022-01-05	3.28	3.28	3.24	3.28	80,153
2022-01-04	3.24	3.28	3.23	3.24	252,872
2022-01-03	3.30	3.30	3.30	3.30	0
2021-12-31	3.30	3.30	3.23	3.30	40,272
2021-12-30	3.25	3.30	3.24	3.30	63,317
2021-12-29	3.24	3.30	3.24	3.27	147,496
2021-12-28	3.19	3.19	3.19	3.19	0
2021-12-27	3.19	3.19	3.19	3.19	0
2021-12-24	3.19	3.19	3.19	3.19	700
2021-12-23	3.25	3.27	3.21	3.26	284,973
2021-12-22	3.20	3.25	3.19	3.25	140,614
2021-12-21	3.09	3.18	3.09	3.18	287,951
2021-12-20	3.13	3.19	3.10	3.11	694,910
2021-12-17	3.20	3.20	3.13	3.13	505,023
2021-12-16	3.19	3.22	3.18	3.19	617,989
2021-12-15	3.30	3.30	3.18	3.20	1,274,375
2021-12-14	3.11	3.29	3.11	3.26	975,912
2021-12-13	3.26	3.31	3.21	3.22	877,734
2021-12-10	3.26	3.26	3.22	3.24	195,755
2021-12-09	3.12	3.27	3.12	3.25	318,729
2021-12-08	3.28	3.28	3.16	3.18	1,452,399
2021-12-07	3.18	3.31	3.18	3.31	863,047
2021-12-06	3.13	3.20	3.13	3.17	573,442
2021-12-03	3.11	3.16	3.11	3.14	187,128
2021-12-02	3.11	3.18	3.11	3.17	896,198
2021-12-01	3.10	3.20	3.10	3.19	648,177
2021-11-30	3.07	3.17	3.07	3.10	1,411,611
2021-11-29	3.19	3.20	3.14	3.16	893,704
2021-11-26	3.26	3.26	3.17	3.18	38,457
2021-11-25	3.16	3.20	3.16	3.18	263,782
2021-11-24	3.20	3.24	3.16	3.18	435,493
2021-11-23	3.21	3.30	3.21	3.23	560,823
2021-11-22	3.34	3.34	3.25	3.27	497,908
2021-11-19	3.27	3.35	3.25	3.34	222,707
2021-11-18	3.28	3.29	3.22	3.25	289,632
2021-11-17	3.32	3.34	3.27	3.30	49,703
2021-11-16	3.31	3.34	3.28	3.34	212,631
2021-11-15	3.18	3.37	3.17	3.33	185,859
2021-11-12	3.36	3.38	3.28	3.28	408,949
2021-11-11	3.31	3.32	3.27	3.28	208,682
2021-11-10	3.31	3.36	3.26	3.26	432,386
2021-11-09	3.19	3.33	3.19	3.31	1,507,004
2021-11-08	3.27	3.30	3.22	3.23	141,504
2021-11-05	3.29	3.32	3.27	3.27	88,424
2021-11-04	3.28	3.35	3.27	3.30	740,595
2021-11-03	3.26	3.35	3.26	3.32	697,780
2021-11-02	3.24	3.35	3.23	3.35	467,375
2021-11-01	3.13	3.25	3.12	3.21	788,507
2021-10-29	3.09	3.12	3.08	3.10	259,140
2021-10-28	3.05	3.16	3.03	3.14	490,291
2021-10-27	3.00	3.12	2.99	3.03	1,050,053
2021-10-26	2.99	3.10	2.93	3.02	494,229
2021-10-25	2.91	3.05	2.90	3.05	504,910
2021-10-22	3.00	3.00	2.92	2.92	50,110
2021-10-21	2.94	3.00	2.92	2.98	68,103
2021-10-20	2.92	2.96	2.89	2.96	892,947
2021-10-19	2.91	2.98	2.91	2.92	349,225
2021-10-18	2.89	3.00	2.89	2.94	875,661
2021-10-15	2.88	2.89	2.85	2.86	114,432
2021-10-14	2.80	2.90	2.79	2.88	174,377
2021-10-13	2.83	2.84	2.78	2.80	110,390
2021-10-12	2.77	2.82	2.76	2.80	367,659
2021-10-11	2.75	2.80	2.70	2.80	345,283
2021-10-08	2.77	2.78	2.71	2.75	21,884
2021-10-07	2.68	2.77	2.67	2.76	528,614
2021-10-06	2.70	2.73	2.68	2.71	531,589
2021-10-05	2.71	2.73	2.61	2.73	845,678
2021-10-04	2.74	2.74	2.65	2.72	708,838
2021-10-01	2.68	2.74	2.68	2.74	221,363
2021-09-30	2.64	2.68	2.53	2.67	739,308
2021-09-29	2.70	2.70	2.59	2.59	262,814
2021-09-28	2.69	2.76	2.67	2.67	180,118
2021-09-27	2.80	2.80	2.70	2.79	1,623,809
2021-09-24	2.75	2.87	2.75	2.83	178,897
2021-09-23	2.78	2.83	2.71	2.71	205,029
2021-09-22	2.81	2.81	2.74	2.76	169,342
2021-09-21	2.75	2.82	2.71	2.77	427,598
2021-09-20	2.81	2.81	2.62	2.77	149,508
2021-09-17	2.56	2.90	2.56	2.76	255,592
2021-09-16	2.79	2.86	2.73	2.83	92,757
2021-09-15	2.86	2.90	2.85	2.88	318,846
2021-09-14	2.88	2.89	2.84	2.87	314,975
2021-09-13	2.82	2.86	2.81	2.83	227,746
2021-09-10	2.94	2.94	2.83	2.83	61,636
2021-09-09	2.93	2.93	2.86	2.90	184,774
2021-09-08	2.85	2.95	2.85	2.93	98,787
2021-09-07	2.97	2.97	2.88	2.91	114,547
2021-09-06	2.96	2.96	2.95	2.95	6,697
2021-09-03	2.93	3.00	2.93	2.99	83,071
2021-09-02	3.00	3.00	2.94	3.00	316,006
2021-09-01	2.89	3.00	2.89	3.00	111,742
2021-08-31	2.97	3.04	2.89	2.91	697,632
2021-08-30	2.98	2.98	2.98	2.98	0
2021-08-27	2.97	3.00	2.97	2.98	138,516
2021-08-26	2.97	3.05	2.97	3.05	128,374
2021-08-25	2.96	3.04	2.96	3.03	298,026
2021-08-24	2.95	2.98	2.88	2.95	186,223
2021-08-23	3.77	3.81	3.73	3.78	104,925
2021-08-20	3.74	3.77	3.71	3.75	41,653
2021-08-19	3.74	3.77	3.73	3.75	171,474
2021-08-18	3.79	3.80	3.73	3.77	352,492
2021-08-17	3.83	3.89	3.79	3.82	336,240
2021-08-16	3.77	3.87	3.75	3.83	246,349
2021-08-13	3.74	3.74	3.71	3.71	42,589
2021-08-12	3.70	3.75	3.70	3.71	102,624
2021-08-11	3.75	3.79	3.74	3.75	270,043
2021-08-10	3.66	3.75	3.66	3.74	186,221
2021-08-09	3.70	3.72	3.64	3.72	119,078
2021-08-06	3.71	3.72	3.65	3.65	132,400
2021-08-05	3.70	3.74	3.70	3.71	201,508
2021-08-04	3.74	3.74	3.70	3.72	600,075
2021-08-03	3.70	3.70	3.65	3.70	665,215
2021-08-02	3.71	3.71	3.65	3.70	272,116
2021-07-30	3.77	3.77	3.59	3.63	332,496
2021-07-29	3.74	3.75	3.66	3.70	214,559
2021-07-28	3.74	3.74	3.61	3.72	171,356
2021-07-27	3.66	3.70	3.47	3.61	970,704
2021-07-26	3.66	3.77	3.66	3.70	454,617
2021-07-23	3.75	3.80	3.69	3.73	137,405
2021-07-22	3.77	3.77	3.75	3.77	48,233
2021-07-21	3.73	3.80	3.73	3.74	189,209
2021-07-20	3.73	3.79	3.73	3.75	160,335
2021-07-19	3.80	3.82	3.75	3.79	145,711
2021-07-16	3.66	3.76	3.66	3.75	81,928
2021-07-15	3.70	3.72	3.66	3.70	496,491
2021-07-14	3.61	3.71	3.61	3.68	842,108
2021-07-13	3.56	3.68	3.56	3.65	1,047,236
2021-07-12	3.45	3.55	3.45	3.54	681,652
2021-07-09	3.41	3.54	3.41	3.51	179,024
2021-07-08	3.43	3.44	3.36	3.41	467,035
2021-07-07	3.38	3.45	3.38	3.43	514,341
2021-07-06	3.37	3.38	3.33	3.37	760,963
2021-07-05	3.36	3.37	3.33	3.37	1,020,142
2021-07-02	3.33	3.36	3.33	3.36	194,038
2021-07-01	3.36	3.36	3.29	3.32	234,713
2021-06-30	3.24	3.31	3.24	3.29	688,117
2021-06-29	3.35	3.35	3.19	3.25	731,536
2021-06-28	3.28	3.28	3.22	3.25	409,139
2021-06-25	3.05	3.26	3.05	3.23	203,292
2021-06-24	3.17	3.28	3.17	3.26	121,987
2021-06-23	3.33	3.33	3.24	3.24	422,587
2021-06-22	3.31	3.33	3.30	3.32	954,053
2021-06-21	3.24	3.37	3.18	3.32	511,218
2021-06-18	3.10	3.26	3.10	3.20	749,437
2021-06-17	3.10	3.21	3.10	3.17	127,298
2021-06-16	3.23	3.25	3.17	3.21	720,298
2021-06-15	3.29	3.29	3.18	3.19	253,842
2021-06-14	3.16	3.27	3.11	3.25	702,264
2021-06-11	3.08	3.16	3.08	3.12	497,245
2021-06-10	3.23	3.23	3.11	3.16	440,882
2021-06-09	3.24	3.24	3.16	3.17	448,914
2021-06-08	3.41	3.43	3.16	3.23	684,160
2021-06-07	3.40	3.40	3.28	3.32	618,900
2021-06-04	3.44	3.44	3.38	3.39	306,892
2021-06-03	3.44	3.45	3.37	3.38	981,658
2021-06-02	3.47	3.49	3.36	3.43	414,224
2021-06-01	3.69	3.69	3.43	3.48	1,025,040
2021-05-31	3.48	3.48	3.48	3.48	0
2021-05-28	3.46	3.50	3.44	3.48	260,967
2021-05-27	3.46	3.54	3.42	3.43	3,499,724
2021-05-26	3.62	3.62	3.48	3.52	1,100,268
2021-05-25	3.66	3.66	3.62	3.62	289,565
2021-05-24	3.69	3.69	3.59	3.63	468,154
2021-05-21	3.54	3.63	3.54	3.62	150,039
2021-05-20	3.64	3.64	3.53	3.56	33,540
2021-05-19	3.52	3.60	3.51	3.53	264,964
2021-05-18	3.55	3.64	3.55	3.57	380,062
2021-05-17	3.71	3.71	3.56	3.65	890,610
2021-05-14	3.68	3.68	3.66	3.66	167,229
2021-05-13	3.74	3.74	3.62	3.64	325,652
2021-05-12	3.80	3.80	3.69	3.71	213,069
2021-05-11	3.88	3.88	3.70	3.80	208,531
2021-05-10	3.73	3.82	3.66	3.77	1,057,320
2021-05-07	3.74	3.74	3.67	3.67	28,937
2021-05-06	3.61	3.70	3.61	3.68	184,104
2021-05-05	3.69	3.69	3.66	3.66	88,095
2021-05-04	3.60	3.70	3.60	3.70	314,711
2021-05-03	3.66	3.66	3.66	3.66	0
2021-04-30	3.65	3.67	3.60	3.66	173,359
2021-04-29	3.68	3.68	3.64	3.68	57,245
2021-04-28	3.62	3.66	3.61	3.64	198,213
2021-04-27	3.68	3.71	3.56	3.62	484,945
2021-04-26	2.55	3.70	2.55	3.63	311,226
2021-04-23	3.70	3.70	3.59	3.61	100,574
2021-04-22	3.75	3.75	3.60	3.62	234,554
2021-04-21	3.68	3.72	3.65	3.69	347,752
2021-04-20	3.51	3.69	3.51	3.64	644,544
2021-04-19	3.41	3.59	3.41	3.53	577,874
2021-04-16	3.40	3.57	3.40	3.56	135,324
2021-04-15	3.66	3.66	3.40	3.42	344,968
2021-04-14	3.50	3.50	3.32	3.37	254,505
2021-04-13	3.40	3.40	3.33	3.34	639,836
2021-04-12	3.52	3.52	3.38	3.40	253,577
2021-04-09	3.38	3.43	3.37	3.38	160,831
2021-04-08	3.55	3.55	3.37	3.40	354,071
2021-04-07	3.45	3.46	3.34	3.42	955,241
2021-04-06	3.48	3.55	3.27	3.30	934,490
2021-04-05	3.46	3.46	3.46	3.46	0
2021-04-02	3.46	3.46	3.46	3.46	0
2021-04-01	3.53	3.60	3.46	3.46	870,419
2021-03-31	3.66	3.67	3.56	3.57	895,127
2021-03-30	3.67	3.71	3.64	3.65	618,682
2021-03-29	3.72	3.76	3.67	3.67	471,489
2021-03-26	3.85	3.85	3.73	3.74	250,241
2021-03-25	3.78	3.84	3.77	3.77	226,629
2021-03-24	3.76	3.79	3.74	3.77	239,885
2021-03-23	3.70	3.75	3.64	3.74	830,520
2021-03-22	3.82	3.82	3.66	3.67	533,260
2021-03-19	3.76	3.90	3.76	3.90	556,798
2021-03-18	3.80	3.91	3.76	3.77	327,060
2021-03-17	3.92	3.92	3.72	3.73	333,849
2021-03-16	3.92	3.97	3.86	3.90	191,658
2021-03-15	3.94	3.98	3.91	3.95	547,468
2021-03-12	4.03	4.03	3.96	3.98	225,650
2021-03-11	3.90	4.00	3.90	3.99	641,295
2021-03-10	3.98	3.99	3.93	3.94	354,879
2021-03-09	4.07	4.08	3.95	4.00	701,661
2021-03-08	4.01	4.09	4.00	4.05	787,091
2021-03-05	4.05	4.14	3.94	4.14	310,884
2021-03-04	3.95	4.04	3.95	4.01	563,076
2021-03-03	4.05	4.09	3.96	4.01	288,992
2021-03-02	3.95	4.00	3.95	4.00	275,092
2021-03-01	3.96	4.02	3.94	3.98	200,447
2021-02-26	3.90	3.93	3.90	3.92	560,397
2021-02-25	3.91	4.01	3.89	3.97	458,340
2021-02-24	3.93	3.94	3.90	3.93	75,470
2021-02-23	3.97	3.97	3.89	3.90	570,286
2021-02-22	3.92	4.02	3.92	3.99	213,587
2021-02-19	3.96	3.98	3.95	3.95	97,683
2021-02-18	3.94	3.95	3.87	3.95	119,202
2021-02-17	4.00	4.00	3.89	3.91	414,055
2021-02-16	3.91	3.99	3.91	3.93	142,081
2021-02-15	3.95	3.95	3.90	3.90	299,879
2021-02-12	3.96	3.99	3.96	3.97	226,487
2021-02-11	3.96	3.97	3.95	3.97	46,113
2021-02-10	3.97	4.04	3.87	3.95	86,012
2021-02-09	3.85	3.90	3.85	3.90	26,016
2021-02-08	3.95	3.96	3.88	3.89	77,315
2021-02-05	3.97	3.97	3.90	3.96	117,165
2021-02-04	3.94	3.95	3.90	3.90	58,348
2021-02-03	3.96	3.99	3.92	3.96	17,010
2021-02-02	3.95	3.97	3.95	3.95	131,838
2021-02-01	4.00	4.02	3.93	3.93	381,613
2021-01-29	3.96	3.98	3.91	3.95	384,083
2021-01-28	3.92	3.95	3.89	3.92	128,309
2021-01-27	3.94	3.97	3.92	3.96	133,089
2021-01-26	4.05	4.05	3.93	3.97	303,546
2021-01-25	4.00	4.00	3.95	3.95	105,774
2021-01-22	4.00	4.00	3.96	3.96	85,777
2021-01-21	4.05	4.05	3.97	3.99	373,890
2021-01-20	4.05	4.05	3.98	3.99	194,241
2021-01-19	3.99	4.00	3.99	4.00	237,834
2021-01-18	3.99	3.99	3.95	3.99	495,666
2021-01-15	4.05	4.05	3.90	3.95	384,124
2021-01-14	4.00	4.00	3.94	3.95	640,185
2021-01-13	3.85	4.00	3.85	3.93	899,810
2021-01-12	3.96	3.98	3.93	3.95	588,162
2021-01-11	3.94	3.94	3.85	3.90	456,520
2021-01-08	3.84	3.85	3.72	3.84	191,804
2021-01-07	3.72	3.78	3.71	3.75	226,848
2021-01-06	3.73	3.76	3.70	3.72	435,166
2021-01-05	3.76	3.76	3.71	3.73	436,895
2021-01-04	3.67	3.78	3.67	3.68	285,022
2021-01-01	3.75	3.75	3.75	3.75	0
2020-12-31	3.80	3.84	3.75	3.75	142,857
2020-12-30	3.75	3.76	3.73	3.76	169,570
2020-12-29	3.66	3.75	3.66	3.74	335,544
2020-12-28	3.66	3.66	3.66	3.66	0
2020-12-25	3.66	3.66	3.66	3.66	0
2020-12-24	3.72	3.76	3.64	3.66	491,497
2020-12-23	3.85	3.93	3.73	3.76	344,710
2020-12-22	3.89	3.89	3.73	3.75	576,087
2020-12-21	3.80	3.81	3.73	3.76	171,833
2020-12-18	3.77	3.80	3.67	3.79	546,434
2020-12-17	3.81	3.87	3.77	3.85	120,493
2020-12-16	3.89	3.89	3.83	3.84	1,033,083
2020-12-15	3.89	3.89	3.87	3.89	271,455
2020-12-14	3.95	3.95	3.88	3.88	255,034
2020-12-11	3.88	3.90	3.87	3.88	71,683
2020-12-10	3.94	3.94	3.87	3.87	262,887
2020-12-09	3.87	3.91	3.87	3.90	114,577
2020-12-08	3.85	3.91	3.85	3.88	353,841
2020-12-07	3.93	3.93	3.86	3.87	394,427
2020-12-04	3.93	3.93	3.89	3.90	152,711
2020-12-03	3.93	3.93	3.88	3.90	318,311
2020-12-02	3.95	3.95	3.86	3.90	198,632
2020-12-01	3.91	3.95	3.86	3.89	378,779
2020-11-30	3.86	4.00	3.86	3.88	786,353
2020-11-27	3.89	3.90	3.86	3.86	75,651
2020-11-26	3.91	3.93	3.87	3.90	654,214
2020-11-25	3.91	3.98	3.91	3.92	549,096
2020-11-24	3.89	3.95	3.87	3.93	220,255
2020-11-23	3.85	3.90	3.85	3.88	204,742
2020-11-20	3.90	3.90	3.86	3.86	45,588
2020-11-19	3.92	3.95	3.86	3.88	320,846
2020-11-18	3.98	3.98	3.92	3.92	235,132
2020-11-17	4.00	4.00	3.92	3.94	668,211
2020-11-16	3.96	4.04	3.95	4.04	179,285
2020-11-13	4.03	4.12	3.80	3.94	558,393
2020-11-12	4.08	4.08	4.00	4.02	747,659
2020-11-11	4.06	4.09	4.00	4.04	1,018,102
2020-11-10	4.10	4.10	3.98	4.00	1,015,392
2020-11-09	4.06	4.07	3.93	4.03	1,057,934
2020-11-06	3.83	3.96	3.80	3.92	280,327
2020-11-05	3.98	4.03	3.93	3.94	1,010,195
2020-11-04	4.00	4.02	3.90	3.98	297,157
2020-11-03	3.97	4.00	3.93	4.00	256,730
2020-11-02	3.87	3.97	3.87	3.91	1,156,334
2020-10-30	3.87	3.91	3.87	3.87	486,993
2020-10-29	4.00	4.00	3.86	3.89	108,012
2020-10-28	3.91	3.92	3.88	3.89	790,365
2020-10-27	3.80	3.98	3.80	3.88	1,461,882
2020-10-26	4.00	4.00	3.80	3.85	1,156,727
2020-10-23	3.47	4.03	2.05	4.00	26,275,030
2020-10-22	4.30	4.30	3.47	3.50	1,303,487
2020-10-21	4.29	4.29	4.21	4.23	842,360
2020-10-20	4.30	4.30	4.17	4.19	392,260
2020-10-16	4.19	4.24	4.06	4.18	789,367
2020-10-15	4.29	4.29	4.06	4.19	536,863
2020-10-14	4.25	4.27	4.22	4.24	389,733
2020-10-13	4.26	4.29	4.23	4.23	306,128
2020-10-12	4.35	4.35	4.26	4.26	168,505
2020-10-09	4.26	4.45	4.26	4.40	203,556
2020-10-08	4.40	4.45	4.38	4.40	118,418
2020-10-07	4.40	4.51	4.36	4.42	469,273
2020-10-06	4.22	4.40	4.22	4.39	315,954
2020-10-05	4.21	4.35	4.21	4.32	180,624
2020-10-02	4.26	4.29	4.25	4.26	164,917
2020-10-01	4.30	4.30	4.25	4.25	275,014
2020-09-30	4.30	4.41	4.24	4.30	332,576
2020-09-29	4.30	4.30	4.26	4.27	142,016
2020-09-28	4.24	4.33	4.22	4.30	670,396
2020-09-25	4.20	4.26	4.20	4.25	390,217
2020-09-24	4.24	4.25	4.19	4.24	430,086
2020-09-23	4.24	4.27	4.20	4.24	526,956
2020-09-22	4.22	4.26	4.20	4.24	133,175
2020-09-21	4.22	4.28	4.21	4.24	2,214,652
2020-09-18	4.22	4.28	4.12	4.26	513,411
2020-09-17	4.25	4.28	4.23	4.26	377,451
2020-09-16	4.28	4.30	4.21	4.28	771,655
2020-09-15	4.21	4.34	4.21	4.30	742,444
2020-09-14	4.22	4.27	4.22	4.26	628,649
2020-09-11	4.19	4.22	4.16	4.21	73,102
2020-09-10	4.19	4.22	4.19	4.19	315,373
2020-09-09	4.07	4.20	4.07	4.19	305,967
2020-09-08	4.11	4.15	4.08	4.09	66,503
2020-09-07	4.19	4.19	4.10	4.13	159,482
2020-09-04	4.05	4.09	4.05	4.08	237,698
2020-09-03	4.11	4.14	4.07	4.09	408,588
2020-09-02	4.11	4.13	4.08	4.11	394,206
2020-09-01	4.22	4.22	4.11	4.14	246,665
2020-08-28	4.23	4.36	4.23	4.28	229,150
2020-08-27	4.17	4.33	4.15	4.29	247,302
2020-08-26	4.21	4.22	4.19	4.21	73,245
2020-08-25	4.16	4.25	4.16	4.21	360,256
2020-08-24	4.06	4.18	4.06	4.16	480,109
2020-08-21	4.06	4.12	4.04	4.07	236,744
2020-08-20	4.08	4.17	4.05	4.09	134,018
2020-08-19	4.05	4.10	4.04	4.10	117,818
2020-08-18	4.01	4.09	4.01	4.05	78,995
2020-08-17	3.85	4.11	3.85	4.08	416,265
2020-08-14	3.85	3.99	3.85	3.96	49,867
2020-08-13	4.10	4.10	3.94	4.00	229,183
2020-08-12	3.85	3.99	3.85	3.96	75,473
2020-08-11	3.98	4.04	3.89	3.95	79,071
2020-08-10	3.94	4.00	3.91	3.94	134,531
2020-08-07	3.89	3.95	3.88	3.90	302,101
2020-08-06	3.84	3.96	3.84	3.93	421,714
2020-08-05	3.76	3.88	3.76	3.84	1,381,383
2020-08-04	3.80	3.84	3.79	3.79	505,871
2020-08-03	3.88	3.88	3.80	3.83	583,515
2020-07-31	3.88	3.89	3.80	3.85	179,425
2020-07-30	4.00	4.00	3.90	3.93	396,660
2020-07-29	4.00	4.00	3.85	3.93	125,369
2020-07-28	3.90	3.90	3.83	3.85	451,253
2020-07-27	3.81	3.90	3.80	3.86	108,901
2020-07-24	3.78	3.95	3.78	3.84	152,034
2020-07-23	3.81	3.86	3.78	3.83	86,042
2020-07-22	3.81	3.86	3.81	3.82	337,137
2020-07-21	3.86	3.95	3.83	3.91	424,052
2020-07-20	3.75	3.84	3.75	3.77	269,496
2020-07-17	3.90	3.90	3.75	3.77	336,281
2020-07-16	3.98	3.98	3.78	3.79	656,333
2020-07-15	4.04	4.04	3.86	3.89	1,180,678
2020-07-14	3.91	4.05	3.91	4.02	231,761
2020-07-13	4.10	4.10	4.01	4.02	343,303
2020-07-10	4.12	4.12	4.02	4.05	115,114
2020-07-09	4.06	4.08	4.04	4.06	63,470
2020-07-08	4.08	4.11	4.00	4.03	1,193,471
2020-07-07	4.01	4.16	4.00	4.12	469,057
2020-07-06	4.00	4.10	3.97	4.01	586,274
2020-07-03	3.92	3.95	3.89	3.94	87,124
2020-07-02	3.93	4.10	3.90	3.93	340,982
2020-07-01	3.85	3.99	3.82	3.93	285,504
2020-06-30	3.90	3.92	3.86	3.92	750,857
2020-06-29	3.81	3.95	3.81	4.01	394,201
2020-06-26	4.05	4.06	4.00	4.03	224,292
2020-06-25	4.03	4.09	4.03	4.12	74,653
2020-06-24	4.00	4.15	4.00	4.06	243,460
2020-06-23	4.00	4.14	3.99	4.06	988,326
2020-06-22	4.05	4.08	3.96	4.00	895,780
2020-06-19	4.07	4.13	4.07	4.09	466,587
2020-06-18	4.02	4.12	4.02	4.09	867,753
2020-06-17	4.09	4.14	4.06	4.12	1,284,793
2020-06-16	4.06	4.19	4.06	4.12	309,089
2020-06-15	3.98	4.06	3.97	4.03	318,202
2020-06-12	3.96	4.01	3.96	4.00	203,578
2020-06-11	4.05	4.06	3.98	4.02	291,195
2020-06-10	4.07	4.10	4.01	4.08	657,066
2020-06-09	4.03	4.15	4.03	4.10	305,165
2020-06-08	4.15	4.20	4.11	4.14	415,008
2020-06-05	4.08	4.09	4.01	4.07	265,393
2020-06-04	4.07	4.09	4.00	4.08	588,895
2020-06-03	3.88	4.06	3.86	4.06	1,286,359
2020-06-02	3.84	3.88	3.84	3.87	260,980
2020-06-01	3.83	3.91	3.82	3.85	657,433
2020-05-29	3.98	3.98	3.86	3.84	79,511
2020-05-28	3.80	3.91	3.80	3.84	518,334
2020-05-27	3.75	3.77	3.74	3.78	99,579
2020-05-26	3.71	3.81	3.71	3.78	112,215
2020-05-22	3.85	3.85	3.70	3.77	139,216
2020-05-21	3.91	3.91	3.75	3.77	527,522
2020-05-20	3.97	3.98	3.91	3.92	1,445,730
2020-05-19	3.80	4.06	3.80	3.97	785,464
2020-05-18	4.00	4.05	3.94	4.02	533,648
2020-05-15	4.10	4.10	3.92	4.03	338,761
2020-05-14	3.97	4.05	3.94	4.04	316,207
2020-05-13	4.09	4.11	3.93	3.95	489,492
2020-05-12	3.94	4.13	3.90	4.09	831,661
2020-05-11	3.85	3.99	3.85	3.98	640,735
2020-05-07	3.89	3.91	3.80	3.84	877,803
2020-05-06	3.80	3.89	3.80	3.88	799,328
2020-05-05	3.84	3.84	3.79	3.85	326,959
2020-05-04	3.85	3.85	3.71	3.81	298,739
2020-05-01	3.90	3.91	3.84	3.88	321,433
2020-04-30	3.83	3.90	3.82	3.81	783,018
2020-04-29	3.78	3.90	3.76	3.81	1,225,369
2020-04-28	3.75	3.80	3.73	3.79	484,617
2020-04-27	3.84	3.91	3.78	3.79	1,182,900
2020-04-24	3.65	3.85	3.65	3.77	144,215
2020-04-23	3.79	3.85	3.73	3.83	445,996
2020-04-22	3.55	3.83	3.55	3.58	1,661,096
2020-04-21	3.81	3.85	3.56	3.58	587,153
2020-04-20	4.02	4.04	3.88	3.89	166,244
2020-04-17	3.91	3.96	3.84	3.87	192,226
2020-04-16	3.94	3.94	3.80	3.85	654,811
2020-04-15	3.95	4.00	3.88	3.91	285,116
2020-04-14	4.08	4.08	4.00	4.05	250,566
2020-04-10	4.08	4.08	4.05	4.05	0
2020-04-09	4.08	4.08	3.98	4.05	320,745
2020-04-08	3.65	4.05	3.60	3.99	694,586
2020-04-07	3.40	3.73	3.40	3.43	469,604
2020-04-06	3.29	3.51	3.29	3.37	446,004
2020-04-03	3.42	3.42	3.32	3.43	656
2020-04-03	3.42	3.42	3.28	3.37	249,459
2020-04-02	3.50	3.51	3.39	3.43	1,819,885
2020-04-02	3.50	3.51	3.42	3.45	927,588
2020-04-01	3.65	3.65	3.41	3.46	958,680
2020-04-01	3.65	3.65	3.42	3.58	644,796
2020-03-31	3.75	3.75	3.56	3.60	556,760
2020-03-31	3.75	3.75	3.56	3.59	327,070
2020-03-30	3.65	3.75	3.55	3.59	550,261
2020-03-30	3.65	3.75	3.55	3.78	399,174
2020-03-28	3.81	3.81	3.78	3.78	0
2020-03-27	3.81	3.86	3.75	3.86	151,359
2020-03-26	3.76	3.93	3.76	3.87	226,857
2020-03-25	4.00	4.05	3.94	3.92	137,280
2020-03-24	4.00	4.00	3.82	3.83	318,688
2020-03-23	4.10	4.22	3.93	3.79	589,997
2020-03-20	3.26	3.80	3.26	3.80	30,191
2020-03-19	3.30	3.92	3.22	3.28	1,140,873
2020-03-18	3.65	3.85	3.25	3.67	468,531
2020-03-17	3.40	3.73	3.40	3.62	316,383
2020-03-16	3.69	3.80	3.45	3.66	352,644
2020-03-13	3.61	3.61	3.50	3.51	237,194
2020-03-12	4.17	4.17	3.81	4.19	138,076
2020-03-11	4.42	4.43	4.31	4.37	168,691
2020-03-10	4.30	4.47	4.27	4.27	432,636
2020-03-09	4.90	4.90	4.28	4.78	166,009
2020-03-06	4.87	4.87	4.71	4.78	335,269
2020-03-05	4.90	4.95	4.85	4.87	178,934
2020-03-04	4.89	4.90	4.85	4.90	311,524
2020-03-03	4.82	5.00	4.82	4.86	225,103
2020-03-02	5.02	5.08	4.81	4.83	492,305
2020-02-28	5.14	5.14	4.97	5.14	301,978
2020-02-27	5.25	5.25	5.13	5.25	342,365
2020-02-26	5.30	5.30	5.21	5.30	346,404
2020-02-25	5.24	5.32	5.23	5.32	68,441
2020-02-24	5.44	5.44	5.31	5.40	666,230
2020-02-21	5.35	5.42	5.35	5.40	483,415
2020-02-20	5.41	5.44	5.39	5.40	1,144,205
2020-02-19	5.40	5.44	5.38	5.42	112,430
2020-02-18	5.39	5.42	5.38	5.39	176,912
2020-02-17	5.35	5.44	5.35	5.41	303,579
2020-02-14	5.50	5.50	5.39	5.40	120,057
2020-02-13	5.48	5.48	5.40	5.46	330,434
2020-02-12	5.38	5.42	5.36	5.41	302,151
2020-02-11	5.50	5.50	5.37	5.40	41,421
2020-02-10	5.40	5.51	5.37	5.49	464,650
2020-02-07	5.48	5.50	5.42	5.43	44,190
2020-02-06	5.47	5.50	5.41	5.50	132,531
2020-02-05	5.37	5.46	5.35	5.45	429,204
2020-02-04	5.33	5.37	5.30	5.34	1,299,795
2020-02-03	5.27	5.33	5.27	5.32	331,045
2020-01-31	5.27	5.29	5.26	5.28	94,442
2020-01-30	5.25	5.29	5.25	5.28	150,090
2020-01-29	5.05	5.32	5.05	5.28	97,354
2020-01-28	5.25	5.28	5.24	5.29	59,675
2020-01-27	5.27	5.28	5.23	5.24	324,177
2020-01-24	5.32	5.35	5.30	5.33	21,586
2020-01-23	5.30	5.32	5.30	5.31	66,167
2020-01-22	5.27	5.34	5.27	5.33	557,129
2020-01-21	5.30	5.33	5.27	5.28	453,679
2020-01-20	5.30	5.34	5.28	5.30	329,100
2020-01-17	5.22	5.24	5.20	5.23	187,796
2020-01-16	5.22	5.26	5.19	5.24	1,704,841
2020-01-15	5.15	5.21	5.13	5.19	769,540
2020-01-14	5.12	5.17	5.12	5.15	607,648
2020-01-13	5.21	5.21	5.10	5.12	120,640
2020-01-10	5.19	5.21	5.18	5.20	149,522
2020-01-09	5.10	5.24	5.10	5.23	276,443
2020-01-08	5.10	5.15	4.99	5.13	316,489
2020-01-07	4.76	5.05	4.76	5.04	213,340
2020-01-06	5.00	5.00	4.91	4.95	400,676
2020-01-03	5.05	5.09	5.00	5.02	356,515
2020-01-02	5.06	5.06	5.05	5.07	9,368
2020-01-01	5.00	5.07	5.00	5.07	0
2019-12-31	5.00	5.10	5.00	5.07	270,024
2019-12-30	4.96	5.08	4.96	5.03	187,314
2019-12-27	5.02	5.04	5.00	5.02	43,872
2019-12-25	5.18	5.18	5.03	5.03	0
2019-12-24	5.18	5.18	4.90	5.03	82,662
2019-12-23	5.05	5.10	5.00	5.03	169,955
2019-12-20	4.95	5.09	4.95	5.07	320,026
2019-12-19	5.00	5.12	4.94	5.08	769,981
2019-12-18	4.90	4.98	4.89	4.97	315,561
2019-12-17	4.77	4.89	4.77	4.88	549,836
2019-12-16	4.73	4.75	4.71	4.71	573,664
2019-12-13	4.70	4.70	4.65	4.67	155,776
2019-12-12	4.70	4.72	4.65	4.68	813,503
2019-12-11	4.69	4.75	4.67	4.74	515,704
2019-12-10	4.67	4.72	4.66	4.70	1,287,840
2019-12-09	4.69	4.69	4.64	4.64	670,917
2019-12-06	4.72	4.75	4.69	4.74	12,678
2019-12-05	4.72	4.88	4.72	4.74	514,163
2019-12-04	4.75	4.76	4.71	4.74	2,173,116
2019-12-03	4.75	4.75	4.67	4.71	1,123,358
2019-12-02	4.81	4.81	4.71	4.72	284,967
2019-11-29	4.89	4.89	4.77	4.81	58,048
2019-11-28	4.77	4.89	4.71	4.79	217,531
2019-11-27	4.70	4.70	4.63	4.69	1,611,988
2019-11-26	4.72	4.75	4.62	4.67	1,411,020
2019-11-25	4.80	4.85	4.76	4.78	216,583
2019-11-22	4.89	4.89	4.81	4.82	131,508
2019-11-21	4.87	4.90	4.81	4.88	277,640
2019-11-20	4.88	4.90	4.86	4.86	48,197
2019-11-19	5.00	5.00	4.90	4.92	488,137
2019-11-18	5.00	5.00	4.92	4.94	365,687
2019-11-15	4.92	4.94	4.90	4.92	203,110
2019-11-14	4.98	4.99	4.90	4.91	762,704
2019-11-13	5.00	5.02	4.93	4.95	1,276,418
2019-11-12	5.02	5.14	4.98	5.00	338,718
2019-11-11	5.03	5.10	5.03	5.07	207,468
2019-11-08	5.01	5.09	5.01	5.07	51,308
2019-11-07	5.08	5.14	5.07	5.08	513,910
2019-11-06	5.07	5.11	5.05	5.09	394,970
2019-11-05	5.01	5.20	5.01	5.16	352,311
2019-11-04	4.98	5.07	4.91	5.04	484,728
2019-11-01	4.89	4.98	4.89	4.97	85,730
2019-10-31	4.92	4.98	4.87	4.95	1,095,027
2019-10-30	4.71	4.91	4.71	4.90	193,487
2019-10-29	4.87	4.93	4.80	4.80	251,192
2019-10-28	4.87	4.87	4.78	4.80	250,417
2019-10-25	4.82	4.84	4.80	4.82	105,609
2019-10-24	4.83	4.93	4.83	4.85	571,919
2019-10-23	4.98	4.98	4.83	4.89	505,113
2019-10-22	4.85	4.95	4.84	4.94	513,884
2019-10-21	4.98	4.98	4.83	4.85	352,706
2019-10-18	4.80	4.89	4.80	4.88	936,740
2019-10-17	4.71	4.76	4.71	4.76	172,857
2019-10-16	4.71	4.78	4.71	4.76	537,941
2019-10-15	4.73	4.78	4.71	4.75	1,278,150
2019-10-14	4.72	4.79	4.72	4.75	398,640
2019-10-11	4.75	4.75	4.71	4.75	534,295
2019-10-10	4.65	4.77	4.65	4.71	617,794
2019-10-09	4.73	4.74	4.71	4.71	406,400
2019-10-08	4.99	4.99	4.74	4.75	370,860
2019-10-07	4.68	4.78	4.68	4.77	207,246
2019-10-04	4.69	4.75	4.68	4.69	134,890
2019-10-03	4.80	4.80	4.67	4.70	260,556
2019-10-02	4.71	4.79	4.71	4.72	129,831
2019-10-01	4.60	4.78	4.60	4.74	1,017,330
2019-09-30	4.65	4.67	4.60	4.61	773,484
2019-09-27	4.65	4.65	4.55	4.59	408,158
2019-09-26	4.45	4.64	4.45	4.59	583,375
2019-09-25	4.41	4.48	4.34	4.46	1,067,901
2019-09-24	4.41	4.58	4.29	4.33	1,148,003
2019-09-23	4.70	4.70	4.42	4.45	1,277,781
2019-09-20	4.76	4.78	4.71	4.73	745,291
2019-09-19	4.82	4.84	4.75	4.75	856,952
2019-09-18	4.71	4.90	4.71	4.84	1,046,457
2019-09-17	4.75	4.82	4.75	4.79	649,726
2019-09-16	5.00	5.00	4.77	4.79	791,191
2019-09-13	4.75	4.80	4.73	4.77	660,785
2019-09-12	4.79	4.80	4.73	4.79	627,232
2019-09-11	4.71	4.76	4.71	4.74	2,111,558
2019-09-10	4.76	4.76	4.71	4.73	745,473
2019-09-09	4.80	4.80	4.77	4.78	373,643
2019-09-06	4.74	4.79	4.74	4.79	373,752
2019-09-05	4.75	4.77	4.72	4.76	1,842,322
2019-09-04	4.70	4.74	4.70	4.74	425,130
2019-09-03	4.80	4.80	4.74	4.75	494,155
2019-09-02	4.70	4.82	4.66	4.74	689,006
2019-08-30	4.66	4.70	4.66	4.66	47,949
2019-08-29	4.56	4.68	4.56	4.64	439,221
2019-08-28	4.30	4.66	4.30	4.64	513,493
2019-08-27	4.30	4.52	4.30	4.53	808,996
2019-08-23	4.44	4.52	4.44	4.42	521,529
2019-08-22	4.41	4.43	4.41	4.42	213,349
2019-08-21	4.45	4.46	4.40	4.43	140,782
2019-08-20	4.45	4.45	4.41	4.42	70,035
2019-08-19	4.40	4.45	4.40	4.43	139,802
2019-08-16	4.38	4.40	4.35	4.40	263,375
2019-08-15	4.40	4.40	4.34	4.39	185,436
2019-08-14	4.40	4.53	4.37	4.42	595,144
2019-08-13	4.39	4.39	4.32	4.36	182,032
2019-08-12	4.30	4.40	4.30	4.34	124,358
2019-08-09	4.30	4.43	4.30	4.36	594,393
2019-08-08	4.33	4.50	4.33	4.41	321,573
2019-08-07	4.30	4.35	4.30	4.32	136,643
2019-08-06	4.27	4.36	4.26	4.27	324,706
2019-08-05	4.25	4.36	4.25	4.35	308,233
2019-08-02	4.37	4.37	4.27	4.32	942,504
2019-08-01	4.30	4.35	4.27	4.32	187,900
2019-07-31	4.12	4.30	4.12	4.27	123,947
2019-07-30	4.20	4.22	4.20	4.21	159,856
2019-07-29	4.14	4.24	4.14	4.20	67,695
2019-07-26	4.29	4.29	4.20	4.23	156,275
2019-07-25	4.20	4.29	4.20	4.27	156,936
2019-07-24	4.12	4.22	4.12	4.21	239,926
2019-07-23	4.25	4.27	4.16	4.18	187,334
2019-07-22	4.29	4.29	4.23	4.24	186,869
2019-07-19	4.31	4.34	4.25	4.27	33,245
2019-07-18	4.25	4.37	4.25	4.36	2,117,980
2019-07-17	4.27	4.35	4.27	4.32	472,359
2019-07-16	4.35	4.35	4.30	4.34	227,665
2019-07-15	4.30	4.37	4.25	4.31	622,125
2019-07-12	4.20	4.35	4.20	4.32	139,162
2019-07-11	4.40	4.40	4.30	4.32	197,589
2019-07-10	4.31	4.35	4.27	4.34	399,056
2019-07-09	4.26	4.33	4.26	4.30	169,015
2019-07-08	4.27	4.32	4.26	4.27	234,285
2019-07-05	4.27	4.33	4.27	4.30	89,135
2019-07-04	4.34	4.34	4.28	4.29	41,703
2019-07-03	4.38	4.38	4.30	4.30	213,854
2019-07-02	4.30	4.37	4.29	4.31	335,364
2019-07-01	4.23	4.35	4.23	4.27	490,197
2019-06-28	4.30	4.30	4.21	4.25	187,145
2019-06-27	4.29	4.30	4.25	4.26	259,311
2019-06-26	4.35	4.35	4.26	4.29	813,946
2019-06-25	4.33	4.33	4.27	4.28	845,572
2019-06-24	4.24	4.33	4.24	4.30	270,354
2019-06-21	4.32	4.36	4.29	4.36	104,259
2019-06-20	4.38	4.38	4.33	4.36	340,822
2019-06-19	4.36	4.38	4.34	4.38	202,097
2019-06-18	4.38	4.38	4.36	4.37	543,169
2019-06-17	4.38	4.38	4.29	4.36	242,911
2019-06-14	4.39	4.39	4.30	4.34	390,331
2019-06-13	4.45	4.45	4.35	4.38	446,959
2019-06-12	4.35	4.42	4.28	4.42	579,523
2019-06-11	4.13	4.30	4.13	4.25	387,128
2019-06-10	4.20	4.25	4.14	4.22	173,528
2019-06-07	4.10	4.20	4.01	4.19	184,169
2019-06-06	4.03	4.05	4.02	4.03	412,908
2019-06-05	3.98	4.03	3.98	4.02	281,713
2019-06-04	4.20	4.20	4.04	4.05	171,793
2019-06-03	4.05	4.12	4.05	4.06	313,897
2019-05-31	4.04	4.05	3.99	4.01	417,279
2019-05-30	4.04	4.05	4.00	4.01	461,591
2019-05-29	4.00	4.08	3.96	4.00	1,164,158
2019-05-28	4.01	4.06	3.94	3.94	1,655,879
2019-05-24	3.96	3.97	3.93	3.93	274,995
2019-05-23	4.00	4.00	3.92	3.93	187,298
2019-05-22	3.91	4.00	3.91	3.98	414,946
2019-05-21	3.90	4.07	3.90	3.97	475,645

Share	Price	Change
Xp Power (XPP)	1,708.00	46.74%
Greencore (GNC)	161.20	15.64%
Cloudified Holdings Limited (CHL)	4.50	12.5%
Wheaton Prec. (WPM)	4,680.00	11.96%
United Oil&gas (UOG)	0.245	11.36%

Share	Price	Change
Live Company (LVCG)	0.525	-19.23%
Calnex Solutio. (CLX)	54.50	-12.8%
Faron Pharma (FARN)	237.00	-10.57%
Premier African Minerals (PREM)	0.1595	-10.39%
ValiRx (VAL)	3.65	-8.75%

Share	Price	Volume
Premier African Minerals (PREM)	0.1595	385,347,943
Supply@me Cap (SYME)	0.01815	72,025,901
Tower Resources (TRP)	0.0175	57,469,464
Mosman Oil Gas (MSMN)	0.0255	44,153,736
Tertiary Minerals (TYM)	0.125	39,504,539