Wt Cocoa Share History

Wt Cocoa Share Price history. The following table shows end-of-day data COCO historical share prices for Wt Cocoa, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	9.00	9.00	8.32	8.88	60,942
2024-05-01	9.98	10.39	9.26	9.39	15,015
2024-04-30	9.92	10.15	8.68	10.16	107,643
2024-04-29	11.89	11.89	9.93	9.96	26,988
2024-04-26	12.02	12.10	11.75	11.75	31,464
2024-04-25	12.56	12.71	12.30	12.36	16,197
2024-04-24	11.58	12.08	11.58	12.07	20,936
2024-04-23	12.09	12.24	11.28	11.58	110,231
2024-04-22	12.92	13.36	12.26	12.53	60,580
2024-04-19	12.32	12.88	12.02	12.65	32,752
2024-04-18	11.28	12.04	11.22	12.02	42,879
2024-04-17	10.82	11.30	10.58	11.16	32,423
2024-04-16	11.80	11.82	10.92	11.04	97,844
2024-04-15	11.62	11.81	11.48	11.72	31,667
2024-04-12	11.13	11.41	10.88	11.40	14,961
2024-04-11	10.84	11.14	10.84	10.98	26,757
2024-04-10	10.62	11.01	10.62	10.84	23,270
2024-04-09	10.35	10.58	10.11	10.49	44,003
2024-04-08	10.27	10.83	10.27	10.58	51,134
2024-04-05	9.89	10.13	9.89	10.19	76,907
2024-04-04	9.90	9.98	9.63	9.90	73,452
2024-04-03	10.42	10.48	9.84	10.16	39,662
2024-04-02	10.58	11.17	10.26	10.41	176,957
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.52	10.52	10.12	10.25	164,214
2024-03-27	10.09	10.24	9.70	10.17	89,540
2024-03-26	10.13	10.55	9.98	10.08	113,213
2024-03-25	9.28	10.02	9.28	9.98	51,791
2024-03-22	8.89	9.29	8.82	9.29	7,868
2024-03-21	8.80	9.00	8.59	8.89	70,924
2024-03-20	8.36	8.58	8.08	8.59	10,318
2024-03-19	8.61	8.74	8.31	8.35	45,456
2024-03-18	8.59	8.83	8.21	8.42	73,809
2024-03-15	7.65	8.36	7.65	8.33	35,376
2024-03-14	7.25	8.00	7.25	7.75	74,150
2024-03-13	7.28	7.46	7.28	7.33	19,988
2024-03-12	6.96	7.35	6.96	7.33	34,599
2024-03-11	6.68	6.92	6.67	6.89	17,230
2024-03-08	6.75	6.75	6.60	6.66	6,125
2024-03-07	6.92	6.92	6.66	6.76	9,019
2024-03-06	6.77	6.90	6.58	6.89	2,666
2024-03-05	6.85	6.95	6.66	6.78	29,866
2024-03-04	6.59	6.82	6.58	6.84	12,545
2024-03-01	6.35	6.60	6.35	6.60	16,460
2024-02-29	6.26	6.37	6.22	6.33	7,208
2024-02-28	6.61	6.63	6.21	6.23	25,691
2024-02-27	6.85	6.85	6.68	6.72	17,126
2024-02-26	6.63	6.83	6.55	6.87	50,701
2024-02-23	6.17	6.39	6.16	6.38	2,212
2024-02-22	6.29	6.29	5.91	6.02	31,692
2024-02-21	5.92	6.13	5.92	6.04	8,434
2024-02-20	5.61	5.91	5.51	5.82	22,551
2024-02-19	5.42	5.68	5.42	5.64	43,797
2024-02-16	5.79	5.79	5.55	5.55	16,097
2024-02-15	5.78	5.85	5.78	5.82	4,993
2024-02-14	5.89	5.89	5.77	5.82	40,298
2024-02-13	5.85	5.88	5.75	5.88	7,700
2024-02-12	5.89	5.89	5.77	5.74	13,717
2024-02-09	5.80	5.96	5.52	5.75	43,970
2024-02-08	5.35	5.59	5.35	5.77	13,497
2024-02-07	5.15	5.36	5.15	5.35	14,077
2024-02-06	5.16	5.22	5.15	5.16	5,040
2024-02-05	5.00	5.15	4.98	5.15	10,594
2024-02-02	4.85	4.96	4.85	4.96	201,718
2024-02-01	4.73	4.90	4.73	4.90	4,212
2024-01-31	4.80	4.80	4.73	4.75	3,100
2024-01-30	4.67	4.74	4.65	4.78	25,199
2024-01-29	4.61	4.65	4.61	4.66	3,113
2024-01-26	4.60	4.60	4.60	4.61	30
2024-01-25	4.71	4.75	4.64	4.59	9,213
2024-01-24	4.60	4.67	4.60	4.69	1,371
2024-01-23	4.48	4.66	4.48	4.61	17,489
2024-01-22	4.57	4.57	4.50	4.50	5,485
2024-01-19	4.49	4.54	4.49	4.52	7,069
2024-01-18	4.41	4.41	4.40	4.40	3,500
2024-01-17	4.32	4.32	4.32	4.37	9
2024-01-16	4.33	4.33	4.33	4.34	2,343
2024-01-15	4.30	4.30	4.25	4.27	2,099
2024-01-12	4.18	4.28	4.18	4.28	24,888
2024-01-11	4.14	4.21	4.14	4.21	0
2024-01-10	4.12	4.14	4.12	4.14	0
2024-01-09	4.03	4.07	4.03	4.12	2,355
2024-01-08	4.13	4.13	3.98	4.02	9,919
2024-01-05	4.15	4.15	4.15	4.15	117,040
2024-01-04	4.16	4.19	4.16	4.19	0
2024-01-03	4.21	4.21	4.16	4.16	0
2024-01-02	4.13	4.21	4.13	4.21	12,372
2024-01-01	4.18	4.18	4.18	4.18	0
2023-12-29	4.20	4.20	4.18	4.18	0
2023-12-28	4.22	4.22	4.20	4.20	0
2023-12-27	4.23	4.23	4.23	4.22	667
2023-12-26	4.21	4.21	4.21	4.21	0
2023-12-25	4.21	4.21	4.21	4.21	0
2023-12-22	4.19	4.19	4.19	4.21	414
2023-12-21	4.22	4.24	4.22	4.22	3,400
2023-12-20	4.21	4.21	4.21	4.24	3,985
2023-12-19	4.25	4.25	4.25	4.20	419
2023-12-18	4.21	4.21	4.21	4.20	20
2023-12-15	4.18	4.18	4.16	4.17	7,680
2023-12-14	4.15	4.21	4.15	4.21	3,944
2023-12-13	4.12	4.18	4.12	4.17	15,372
2023-12-12	4.15	4.19	4.14	4.16	5,241
2023-12-11	4.25	4.25	4.15	4.14	7,674
2023-12-08	4.11	4.11	4.11	4.19	410
2023-12-07	4.03	4.03	4.03	4.12	13
2023-12-06	4.01	4.05	4.01	4.05	19,295
2023-12-05	4.07	4.07	4.05	4.03	14,504
2023-12-04	4.08	4.14	4.08	4.12	669
2023-12-01	4.21	4.23	4.18	4.13	2,075
2023-11-30	4.17	4.20	4.17	4.18	6,182
2023-11-29	4.13	4.16	4.13	4.19	7,808
2023-11-28	4.08	4.09	4.03	4.11	46,173
2023-11-27	3.94	4.03	3.94	4.03	24,413
2023-11-24	4.02	4.02	4.02	4.01	75
2023-11-23	3.98	3.98	3.94	3.98	7,200
2023-11-22	4.03	4.03	4.00	4.00	16,518
2023-11-21	3.98	4.03	3.98	4.02	13,043
2023-11-20	3.96	3.96	3.96	3.99	33
2023-11-17	3.97	4.01	3.97	4.00	4,455
2023-11-16	3.91	3.95	3.91	3.95	0
2023-11-15	3.97	3.97	3.91	3.91	658
2023-11-14	3.94	4.03	3.94	3.93	23,802
2023-11-13	3.94	3.99	3.94	3.98	6,017
2023-11-10	3.90	3.93	3.90	3.92	143,545
2023-11-09	3.86	3.89	3.86	3.89	0
2023-11-08	3.84	3.86	3.84	3.86	0
2023-11-07	3.84	3.90	3.84	3.84	19,309
2023-11-06	3.81	3.85	3.81	3.84	5,091
2023-11-03	3.79	3.79	3.78	3.83	3,396
2023-11-02	3.78	3.78	3.77	3.79	3,238
2023-11-01	3.73	3.76	3.73	3.73	16,122
2023-10-31	3.79	3.79	3.75	3.75	3,940
2023-10-30	3.80	3.82	3.80	3.78	1,697
2023-10-27	3.70	3.79	3.70	3.78	270,261
2023-10-26	3.70	3.70	3.70	3.70	1,100
2023-10-25	3.70	3.70	3.65	3.67	5,100
2023-10-24	3.67	3.67	3.67	3.64	1,203
2023-10-23	3.68	3.68	3.68	3.69	3,623
2023-10-20	3.58	3.60	3.56	3.63	10,608
2023-10-19	3.60	3.62	3.60	3.62	1,900
2023-10-18	3.57	3.60	3.57	3.58	24,783
2023-10-17	3.52	3.55	3.52	3.55	276
2023-10-16	3.40	3.52	3.40	3.52	0
2023-10-13	3.44	3.44	3.40	3.40	150,405
2023-10-12	3.36	3.42	3.36	3.42	1,899
2023-10-11	3.42	3.42	3.42	3.38	179
2023-10-10	3.36	3.39	3.36	3.39	135
2023-10-09	3.39	3.39	3.36	3.36	0
2023-10-06	3.34	3.39	3.34	3.39	0
2023-10-05	3.31	3.32	3.31	3.34	14,206
2023-10-04	3.36	3.36	3.36	3.36	0
2023-10-03	3.37	3.37	3.37	3.36	246
2023-10-02	3.35	3.40	3.35	3.44	5,535
2023-09-29	3.41	3.41	3.35	3.35	22,585
2023-09-28	3.34	3.39	3.32	3.39	4,864
2023-09-27	3.40	3.40	3.33	3.34	12,700
2023-09-26	3.44	3.44	3.44	3.43	1,168
2023-09-25	3.47	3.47	3.43	3.43	55,473
2023-09-22	3.51	3.51	3.51	3.50	10,000
2023-09-21	3.47	3.50	3.47	3.52	30,609
2023-09-20	3.53	3.53	3.48	3.50	48,815
2023-09-19	3.57	3.57	3.57	3.56	15,963
2023-09-18	3.60	3.60	3.60	3.54	12,494
2023-09-15	3.65	3.68	3.65	3.68	115,329
2023-09-14	3.65	3.65	3.65	3.64	3,950
2023-09-13	3.60	3.63	3.60	3.64	2,938
2023-09-12	3.59	3.59	3.56	3.57	2,009
2023-09-11	3.55	3.58	3.55	3.57	6,900
2023-09-08	3.53	3.57	3.53	3.57	0
2023-09-07	3.59	3.59	3.59	3.53	4,864
2023-09-06	3.60	3.60	3.57	3.56	460
2023-09-05	3.60	3.60	3.60	3.57	771
2023-09-04	3.52	3.52	3.52	3.52	0
2023-09-01	3.50	3.50	3.50	3.52	419
2023-08-31	3.53	3.53	3.53	3.54	1,498
2023-08-30	3.52	3.52	3.52	3.54	28
2023-08-29	3.38	3.50	3.37	3.49	5,777
2023-08-28	3.38	3.38	3.38	3.38	0
2023-08-25	3.35	3.35	3.35	3.38	45
2023-08-24	3.34	3.37	3.34	3.36	23,703
2023-08-23	3.33	3.34	3.33	3.34	0
2023-08-22	3.37	3.37	3.33	3.33	214
2023-08-21	3.38	3.38	3.35	3.37	12,562
2023-08-18	3.38	3.39	3.36	3.36	138,097
2023-08-17	3.38	3.42	3.38	3.40	45,187
2023-08-16	3.30	3.35	3.30	3.37	1,369
2023-08-15	3.30	3.36	3.30	3.36	118
2023-08-14	3.30	3.30	3.30	3.30	410
2023-08-11	3.23	3.27	3.23	3.27	0
2023-08-10	3.24	3.29	3.24	3.23	6,566
2023-08-09	3.32	3.32	3.32	3.29	10,000
2023-08-08	3.38	3.38	3.27	3.30	30,980
2023-08-07	3.50	3.60	3.43	3.44	228,630
2023-08-04	3.50	3.50	3.45	3.48	127,824
2023-08-03	3.47	3.47	3.47	3.45	2,804
2023-08-02	3.47	3.50	3.47	3.52	7,348
2023-08-01	3.55	3.55	3.48	3.50	36,943
2023-07-31	3.51	3.51	3.51	3.52	33,000
2023-07-28	3.51	3.51	3.47	3.48	29,365
2023-07-27	3.53	3.55	3.48	3.47	20,008
2023-07-26	3.34	3.45	3.34	3.50	2,957
2023-07-25	3.39	3.46	3.39	3.41	16,899
2023-07-24	3.37	3.37	3.36	3.36	0
2023-07-21	3.31	3.35	3.31	3.37	2,814
2023-07-20	3.34	3.36	3.34	3.35	22,903
2023-07-19	3.35	3.38	3.35	3.38	0
2023-07-18	3.30	3.35	3.30	3.35	2,861
2023-07-17	3.28	3.30	3.27	3.31	19,756
2023-07-14	3.28	3.28	3.28	3.31	7,000
2023-07-13	3.23	3.23	3.23	3.22	2,503
2023-07-12	3.25	3.25	3.25	3.30	1,177
2023-07-11	3.26	3.26	3.26	3.28	4,710
2023-07-10	3.27	3.29	3.24	3.27	29,800
2023-07-07	3.23	3.27	3.23	3.26	120,617
2023-07-06	3.32	3.32	3.27	3.26	23,517
2023-07-05	3.38	3.38	3.32	3.32	17,775
2023-07-04	3.33	3.35	3.33	3.35	2,735
2023-07-03	3.28	3.28	3.26	3.32	16,860
2023-06-30	3.23	3.28	3.23	3.30	9,247
2023-06-29	3.29	3.29	3.29	3.21	386
2023-06-28	3.23	3.23	3.23	3.27	1,000
2023-06-27	3.17	3.21	3.17	3.20	1,075
2023-06-26	3.19	3.19	3.19	3.21	1,000
2023-06-23	3.11	3.14	3.11	3.14	28,638
2023-06-22	3.19	3.19	3.15	3.15	0
2023-06-21	3.10	3.18	3.10	3.19	53,894
2023-06-20	3.17	3.17	3.16	3.16	28,258
2023-06-19	3.15	3.15	3.15	3.15	2,658
2023-06-16	3.17	3.20	3.17	3.18	1,298
2023-06-15	3.13	3.19	3.13	3.18	58,790
2023-06-14	3.12	3.13	3.11	3.12	11,806
2023-06-13	3.11	3.13	3.11	3.12	2,078
2023-06-12	3.10	3.11	3.07	3.08	4,107
2023-06-09	3.07	3.11	3.07	3.11	0
2023-06-08	3.04	3.04	3.02	3.07	18,548
2023-06-07	2.98	3.04	2.98	3.02	1,529
2023-06-06	2.98	2.98	2.98	2.98	1,343
2023-06-05	2.94	2.96	2.94	2.96	1,650
2023-06-02	2.94	2.94	2.94	2.96	1,000
2023-06-01	2.98	2.98	2.94	2.95	5,075
2023-05-31	2.94	2.94	2.94	2.95	2,000
2023-05-30	2.95	2.95	2.93	2.93	5,555
2023-05-29	2.93	2.93	2.93	2.93	0
2023-05-26	2.96	2.96	2.92	2.93	13,000
2023-05-25	2.96	2.96	2.93	2.94	9,250
2023-05-24	2.95	2.95	2.93	2.94	8,075
2023-05-23	2.96	2.96	2.96	2.95	2,016
2023-05-22	3.00	3.00	2.95	2.95	13,320
2023-05-19	2.98	2.98	2.98	2.99	536
2023-05-18	2.93	2.93	2.93	2.93	500
2023-05-17	2.91	2.91	2.91	2.92	500
2023-05-16	2.90	2.91	2.90	2.92	6,603
2023-05-15	2.90	2.91	2.87	2.90	5,500
2023-05-12	2.92	2.96	2.92	2.94	10,950
2023-05-11	2.95	2.95	2.93	2.93	3,854
2023-05-10	2.92	2.96	2.92	2.95	11,143
2023-05-09	2.88	2.91	2.88	2.91	3,564
2023-05-08	2.85	2.85	2.85	2.85	0
2023-05-05	2.86	2.86	2.85	2.85	6,738
2023-05-04	2.81	2.83	2.81	2.82	8,826
2023-05-03	2.82	2.82	2.82	2.80	7
2023-05-02	2.85	2.85	2.85	2.82	535
2023-05-01	2.86	2.86	2.86	2.86	0
2023-04-28	2.84	2.84	2.84	2.86	925
2023-04-27	2.86	2.86	2.86	2.85	251
2023-04-26	2.83	2.88	2.83	2.87	11,994
2023-04-25	2.85	2.86	2.85	2.86	11,522
2023-04-24	2.90	2.90	2.90	2.89	800
2023-04-21	2.85	2.89	2.85	2.91	545
2023-04-20	2.89	2.89	2.87	2.87	0
2023-04-19	2.88	2.90	2.88	2.89	11,025
2023-04-18	2.86	2.89	2.86	2.88	19,652
2023-04-17	2.79	2.84	2.79	2.84	21,695
2023-04-14	2.78	2.86	2.78	2.82	27,421
2023-04-13	2.81	2.81	2.81	2.84	25,000
2023-04-12	2.80	2.80	2.80	2.79	6,896
2023-04-11	2.76	2.81	2.76	2.82	9,477
2023-04-10	2.76	2.76	2.76	2.76	0
2023-04-07	2.76	2.76	2.76	2.76	0
2023-04-06	2.75	2.76	2.75	2.76	0
2023-04-05	2.73	2.76	2.73	2.75	29,743
2023-04-04	2.74	2.74	2.74	2.76	1,697
2023-04-03	2.76	2.76	2.76	2.72	23,642
2023-03-31	2.77	2.80	2.77	2.78	13,339
2023-03-30	2.70	2.74	2.70	2.76	8,242
2023-03-29	2.73	2.73	2.73	2.73	5,200
2023-03-28	2.75	2.75	2.75	2.75	1,603
2023-03-27	2.74	2.76	2.74	2.75	25,511
2023-03-24	2.70	2.72	2.70	2.74	23,866
2023-03-23	2.71	2.72	2.70	2.72	18,782
2023-03-22	2.67	2.72	2.67	2.72	14,825
2023-03-21	2.65	2.66	2.65	2.67	3,184
2023-03-20	2.58	2.58	2.56	2.65	3,207
2023-03-17	2.60	2.60	2.56	2.61	836
2023-03-16	2.47	2.55	2.47	2.55	0
2023-03-15	2.52	2.52	2.52	2.47	169
2023-03-14	2.50	2.50	2.46	2.52	55,653
2023-03-13	2.53	2.53	2.53	2.52	3,788
2023-03-10	2.55	2.55	2.55	2.56	5,000
2023-03-09	2.58	2.58	2.54	2.60	13,700
2023-03-08	2.59	2.59	2.58	2.58	31,800
2023-03-07	2.61	2.61	2.58	2.61	3,678
2023-03-06	2.61	2.61	2.61	2.64	1,370
2023-03-03	2.65	2.65	2.65	2.62	2,000
2023-03-02	2.69	2.69	2.64	2.65	5,365
2023-03-01	2.62	2.69	2.62	2.68	7,025
2023-02-28	2.63	2.63	2.63	2.64	2,736
2023-02-27	2.63	2.63	2.63	2.61	6,188
2023-02-24	2.65	2.66	2.61	2.61	3,155
2023-02-23	2.60	2.62	2.60	2.62	13,831
2023-02-22	2.63	2.63	2.63	2.63	10,224
2023-02-21	2.63	2.64	2.63	2.62	21,969
2023-02-20	2.60	2.60	2.60	2.62	28,575
2023-02-17	2.60	2.63	2.60	2.62	12,382
2023-02-16	2.58	2.58	2.57	2.58	12,300
2023-02-15	2.54	2.60	2.54	2.60	30,628
2023-02-14	2.52	2.53	2.52	2.50	17,055
2023-02-13	2.45	2.50	2.45	2.50	0
2023-02-10	2.49	2.49	2.49	2.45	200
2023-02-09	2.48	2.48	2.46	2.46	0
2023-02-08	2.47	2.48	2.47	2.48	0
2023-02-07	2.47	2.47	2.47	2.47	156
2023-02-06	2.45	2.47	2.45	2.47	0
2023-02-03	2.48	2.48	2.45	2.45	0
2023-02-02	2.48	2.48	2.47	2.48	12,394
2023-02-01	2.47	2.47	2.47	2.49	5,380
2023-01-31	2.48	2.48	2.48	2.46	8,132
2023-01-30	2.51	2.51	2.51	2.49	1,000
2023-01-27	2.50	2.52	2.50	2.52	5,200
2023-01-26	2.45	2.45	2.45	2.50	150
2023-01-25	2.47	2.47	2.47	2.47	0
2023-01-24	2.47	2.47	2.47	2.47	190
2023-01-23	2.49	2.50	2.46	2.50	30,119
2023-01-20	2.42	2.45	2.40	2.46	49,575
2023-01-19	2.47	2.47	2.47	2.47	400
2023-01-18	2.53	2.53	2.51	2.51	0
2023-01-17	2.51	2.51	2.51	2.53	238
2023-01-16	2.45	2.51	2.45	2.54	25,062
2023-01-13	2.51	2.52	2.51	2.53	3,300
2023-01-12	2.55	2.55	2.51	2.52	32,585
2023-01-11	2.49	2.50	2.49	2.49	32,987
2023-01-10	2.54	2.54	2.49	2.49	23,504
2023-01-09	2.54	2.56	2.54	2.57	19,132
2023-01-06	2.48	2.49	2.46	2.49	3,975
2023-01-05	2.49	2.52	2.49	2.50	576
2023-01-04	2.47	2.47	2.47	2.49	5,900
2023-01-03	2.46	2.47	2.46	2.48	4,311
2023-01-02	2.47	2.47	2.47	2.47	0
2022-12-30	2.47	2.47	2.47	2.47	0
2022-12-29	2.45	2.49	2.45	2.47	61,514
2022-12-28	2.50	2.54	2.50	2.51	63,348
2022-12-27	2.50	2.50	2.50	2.50	0
2022-12-26	2.50	2.50	2.50	2.50	0
2022-12-23	2.48	2.50	2.48	2.50	20,700
2022-12-22	2.42	2.48	2.42	2.48	2,319
2022-12-21	2.39	2.41	2.39	2.41	0
2022-12-20	2.42	2.42	2.42	2.39	325
2022-12-19	2.36	2.38	2.36	2.38	0
2022-12-16	2.40	2.40	2.36	2.36	0
2022-12-15	2.41	2.41	2.40	2.40	0
2022-12-14	2.43	2.43	2.41	2.41	0
2022-12-13	2.37	2.37	2.37	2.43	292
2022-12-12	2.37	2.38	2.37	2.38	58,192
2022-12-09	2.41	2.43	2.41	2.40	4,255
2022-12-08	2.39	2.39	2.39	2.42	1,000
2022-12-07	2.37	2.37	2.37	2.37	0
2022-12-06	2.37	2.37	2.37	2.37	10,385
2022-12-05	2.40	2.41	2.39	2.36	116,196
2022-12-02	2.41	2.41	2.41	2.41	16,260
2022-12-01	2.39	2.39	2.38	2.40	32,433
2022-11-30	2.35	2.38	2.35	2.38	11,422
2022-11-29	2.38	2.38	2.38	2.36	1,597
2022-11-28	2.34	2.35	2.34	2.37	1,850
2022-11-25	2.37	2.37	2.37	2.37	0
2022-11-24	2.27	2.39	2.27	2.37	11,045
2022-11-23	2.34	2.34	2.33	2.33	0
2022-11-22	2.34	2.35	2.34	2.34	38,806
2022-11-21	2.30	2.33	2.30	2.34	1,648
2022-11-18	2.33	2.33	2.33	2.33	0
2022-11-17	2.35	2.35	2.33	2.33	21,728
2022-11-16	2.36	2.41	2.36	2.38	8,407
2022-11-15	2.43	2.43	2.40	2.39	25,604
2022-11-14	2.39	2.39	2.39	2.37	10,000
2022-11-11	2.43	2.43	2.43	2.39	2,500
2022-11-10	2.43	2.43	2.40	2.43	9,788
2022-11-09	2.39	2.40	2.39	2.41	8,501
2022-11-08	2.38	2.40	2.38	2.39	1,569
2022-11-07	2.38	2.38	2.38	2.38	421
2022-11-04	2.25	2.30	2.25	2.30	0
2022-11-03	2.25	2.25	2.25	2.25	6,400
2022-11-02	2.25	2.25	2.24	2.26	43,446
2022-11-01	2.21	2.22	2.21	2.23	10,502
2022-10-31	2.20	2.20	2.20	2.21	626
2022-10-28	2.20	2.20	2.18	2.18	59,897
2022-10-27	2.17	2.19	2.16	2.19	16,007
2022-10-26	2.19	2.19	2.19	2.16	200
2022-10-25	2.22	2.22	2.19	2.19	125
2022-10-24	2.21	2.22	2.21	2.22	10,000
2022-10-21	2.17	2.20	2.17	2.19	12,581
2022-10-20	2.20	2.20	2.20	2.20	58,003
2022-10-19	2.17	2.17	2.16	2.17	2,588
2022-10-18	2.20	2.20	2.20	2.19	43,085
2022-10-17	2.26	2.26	2.22	2.22	0
2022-10-14	2.28	2.28	2.26	2.26	46,858
2022-10-13	2.21	2.24	2.20	2.24	7,424
2022-10-12	2.24	2.24	2.20	2.20	0
2022-10-11	2.22	2.25	2.22	2.24	44,397
2022-10-10	2.24	2.24	2.23	2.24	28,718
2022-10-07	2.25	2.25	2.25	2.27	19,873
2022-10-06	2.31	2.31	2.27	2.25	11,777
2022-10-05	2.25	2.26	2.25	2.27	19,634
2022-10-04	2.25	2.25	2.24	2.23	24,666
2022-10-03	2.24	2.24	2.21	2.21	52,940
2022-09-30	2.21	2.24	2.21	2.23	50,575
2022-09-29	2.18	2.20	2.18	2.20	450
2022-09-28	2.13	2.18	2.13	2.16	8,307
2022-09-27	2.11	2.14	2.11	2.15	5,121
2022-09-26	2.15	2.15	2.10	2.14	26,076
2022-09-23	2.16	2.17	2.13	2.13	14,303
2022-09-22	2.21	2.21	2.21	2.19	5,000
2022-09-21	2.23	2.23	2.23	2.23	0
2022-09-20	2.26	2.26	2.26	2.23	11,214
2022-09-19	2.24	2.24	2.24	2.24	0
2022-09-16	2.24	2.24	2.24	2.24	5,000
2022-09-15	2.21	2.24	2.21	2.24	9,613
2022-09-14	2.21	2.21	2.19	2.18	1,100
2022-09-13	2.23	2.23	2.23	2.23	4,367
2022-09-12	2.27	2.27	2.27	2.25	751
2022-09-09	2.22	2.25	2.22	2.24	29,806
2022-09-08	2.21	2.22	2.21	2.20	15,503
2022-09-07	2.24	2.24	2.21	2.23	30,232
2022-09-06	2.30	2.30	2.24	2.25	52,466
2022-09-05	2.28	2.30	2.26	2.28	6,308
2022-09-02	2.27	2.27	2.27	2.28	40,000
2022-09-01	2.27	2.30	2.24	2.24	99,260
2022-08-31	2.28	2.29	2.27	2.28	23,963
2022-08-30	2.30	2.30	2.28	2.29	11,703
2022-08-29	2.28	2.28	2.28	2.28	0
2022-08-26	2.29	2.29	2.27	2.28	10,103
2022-08-25	2.27	2.29	2.26	2.29	51,150
2022-08-24	2.27	2.27	2.27	2.27	4,496
2022-08-23	2.22	2.23	2.20	2.19	10,884
2022-08-22	2.24	2.24	2.24	2.22	2,000
2022-08-19	2.27	2.27	2.24	2.24	44,156
2022-08-18	2.28	2.28	2.28	2.30	38,000
2022-08-17	2.24	2.28	2.24	2.28	0
2022-08-16	2.30	2.30	2.25	2.24	50,964
2022-08-15	2.27	2.29	2.27	2.27	3,731
2022-08-12	2.31	2.31	2.26	2.27	7,825
2022-08-11	2.32	2.32	2.32	2.30	250
2022-08-10	2.25	2.29	2.25	2.31	38,346
2022-08-09	2.27	2.27	2.27	2.27	18,343
2022-08-08	2.25	2.25	2.24	2.23	1,150
2022-08-05	2.26	2.26	2.26	2.23	381
2022-08-04	2.19	2.25	2.19	2.25	5,910
2022-08-03	2.23	2.23	2.21	2.21	28,069
2022-08-02	2.26	2.26	2.26	2.26	3,362
2022-08-01	2.26	2.26	2.23	2.23	1,000
2022-07-29	2.23	2.27	2.22	2.23	83,391
2022-07-28	2.27	2.27	2.25	2.24	700
2022-07-27	2.30	2.30	2.28	2.27	38,012
2022-07-26	2.26	2.31	2.26	2.31	10,488
2022-07-25	2.21	2.24	2.21	2.27	17,303
2022-07-22	2.24	2.24	2.24	2.21	500
2022-07-21	2.25	2.25	2.23	2.22	9,874
2022-07-20	2.24	2.29	2.24	2.28	12,860
2022-07-19	2.24	2.25	2.24	2.24	754
2022-07-18	2.25	2.25	2.21	2.24	5,441
2022-07-15	2.19	2.23	2.19	2.23	2,136
2022-07-14	2.20	2.23	2.15	2.16	6,339
2022-07-13	2.28	2.28	2.26	2.23	2,100
2022-07-12	2.26	2.28	2.25	2.26	3,036
2022-07-11	2.25	2.28	2.25	2.28	5,765
2022-07-08	2.25	2.28	2.25	2.24	1,121
2022-07-07	2.28	2.29	2.28	2.28	19,006
2022-07-06	2.20	2.27	2.20	2.25	7,198
2022-07-05	2.20	2.20	2.19	2.22	8,141
2022-07-04	2.23	2.23	2.22	2.22	0
2022-07-01	2.26	2.26	2.23	2.23	10,735
2022-06-30	2.26	2.26	2.22	2.25	9,603
2022-06-29	2.29	2.29	2.23	2.27	31,043
2022-06-28	2.33	2.33	2.32	2.32	20,547
2022-06-27	2.35	2.35	2.35	2.33	9,503
2022-06-24	2.31	2.34	2.31	2.33	21,036
2022-06-23	2.37	2.37	2.36	2.34	9,429
2022-06-22	2.35	2.35	2.33	2.35	21,052
2022-06-21	2.37	2.37	2.36	2.37	15,490
2022-06-20	2.34	2.34	2.28	2.32	6,070
2022-06-17	2.29	2.32	2.29	2.33	28,509
2022-06-16	2.27	2.28	2.27	2.28	200
2022-06-15	2.28	2.28	2.27	2.29	94,800
2022-06-14	2.28	2.28	2.28	2.27	10,121
2022-06-13	2.32	2.34	2.27	2.29	11,349
2022-06-10	2.36	2.36	2.35	2.34	1,200
2022-06-09	2.41	2.41	2.37	2.38	35,678
2022-06-08	2.39	2.42	2.39	2.41	9,733
2022-06-07	2.41	2.41	2.41	2.42	2,136
2022-06-06	2.42	2.45	2.42	2.44	18,499
2022-06-03	2.47	2.47	2.47	2.47	0
2022-06-02	2.47	2.47	2.47	2.47	0
2022-06-01	2.42	2.48	2.42	2.47	54,585
2022-05-31	2.45	2.45	2.43	2.43	51,700
2022-05-30	2.35	2.42	2.35	2.43	51,400
2022-05-27	2.42	2.42	2.41	2.41	38,911
2022-05-26	2.37	2.41	2.37	2.41	117,140
2022-05-25	2.38	2.38	2.35	2.35	0
2022-05-24	2.38	2.39	2.38	2.38	172,450
2022-05-23	2.38	2.38	2.38	2.39	915
2022-05-20	2.42	2.42	2.37	2.36	14,427
2022-05-19	2.42	2.42	2.38	2.40	60,279
2022-05-18	2.43	2.43	2.41	2.42	53,101
2022-05-17	2.43	2.43	2.43	2.45	110,537
2022-05-16	2.44	2.45	2.44	2.45	683
2022-05-13	2.38	2.40	2.37	2.40	5,554
2022-05-12	2.40	2.40	2.38	2.39	10,154
2022-05-11	2.40	2.42	2.40	2.43	20,000
2022-05-10	2.38	2.39	2.38	2.39	217,046
2022-05-09	2.40	2.40	2.39	2.39	55,858
2022-05-06	2.45	2.45	2.41	2.42	24,496
2022-05-05	2.51	2.51	2.46	2.46	52,913
2022-05-04	2.55	2.55	2.53	2.54	26,503
2022-05-03	2.54	2.59	2.53	2.57	128,283
2022-05-02	2.51	2.51	2.51	2.51	0
2022-04-29	2.52	2.53	2.52	2.51	28,525
2022-04-28	2.49	2.52	2.48	2.51	41,171
2022-04-27	2.47	2.48	2.46	2.48	38,572
2022-04-26	2.45	2.45	2.45	2.45	855
2022-04-25	2.47	2.47	2.44	2.44	30,529
2022-04-22	2.49	2.50	2.47	2.49	72,413
2022-04-21	2.51	2.51	2.51	2.51	3,874
2022-04-20	2.55	2.55	2.54	2.54	10,425
2022-04-19	2.59	2.59	2.50	2.52	174,433
2022-04-18	2.58	2.58	2.58	2.58	0
2022-04-15	2.58	2.58	2.58	2.58	0
2022-04-14	2.56	2.58	2.56	2.58	0
2022-04-13	2.59	2.60	2.56	2.56	70,227
2022-04-12	2.62	2.62	2.57	2.58	300,827
2022-04-11	2.62	2.63	2.59	2.61	42,029
2022-04-08	2.57	2.62	2.57	2.60	21,657
2022-04-07	2.56	2.58	2.54	2.57	34,728
2022-04-06	2.56	2.56	2.54	2.53	36,493
2022-04-05	2.58	2.58	2.53	2.53	244,215
2022-04-04	2.63	2.63	2.58	2.57	68,018
2022-04-01	2.63	2.63	2.60	2.60	54,111
2022-03-31	2.62	2.64	2.62	2.64	17,367
2022-03-30	2.61	2.64	2.58	2.66	76,310
2022-03-29	2.61	2.61	2.61	2.63	696,432
2022-03-28	2.55	2.57	2.55	2.60	13,861
2022-03-25	2.54	2.57	2.54	2.55	38,375
2022-03-24	2.64	2.64	2.59	2.59	49,961
2022-03-23	2.60	2.63	2.60	2.62	93,156
2022-03-22	2.54	2.58	2.54	2.57	156,331
2022-03-21	2.49	2.53	2.49	2.52	67,603
2022-03-18	2.54	2.54	2.53	2.54	6,141
2022-03-17	2.53	2.53	2.45	2.51	42,500
2022-03-16	2.52	2.52	2.52	2.51	4,137
2022-03-15	2.59	2.60	2.50	2.50	317,984
2022-03-14	2.62	2.62	2.61	2.60	53,512
2022-03-11	2.67	2.67	2.62	2.62	31,218
2022-03-10	2.64	2.70	2.64	2.69	35,681
2022-03-09	2.60	2.67	2.60	2.64	4,010
2022-03-08	2.65	2.68	2.59	2.64	137,674
2022-03-07	2.62	2.65	2.60	2.62	27,946
2022-03-04	2.61	2.64	2.55	2.61	112,864
2022-03-03	2.52	2.53	2.52	2.52	15,928
2022-03-02	2.53	2.59	2.51	2.51	63,337
2022-03-01	2.51	2.53	2.47	2.51	137,717
2022-02-28	2.60	2.60	2.54	2.53	86,777
2022-02-25	2.63	2.63	2.60	2.60	35,971
2022-02-24	2.62	2.62	2.59	2.60	55,727
2022-02-23	2.66	2.68	2.64	2.66	68,372
2022-02-22	2.65	2.65	2.62	2.63	110,165
2022-02-21	2.63	2.63	2.63	2.62	4,291
2022-02-18	2.65	2.65	2.64	2.63	10,388
2022-02-17	2.67	2.68	2.67	2.66	521
2022-02-16	2.73	2.73	2.67	2.68	27,579
2022-02-15	2.72	2.74	2.72	2.71	197,903
2022-02-14	2.79	2.79	2.76	2.74	16,608
2022-02-11	2.80	2.80	2.79	2.81	13,712
2022-02-10	2.80	2.83	2.80	2.83	37,401
2022-02-09	2.72	2.80	2.71	2.79	92,814
2022-02-08	2.70	2.70	2.70	2.70	59,722
2022-02-07	2.70	2.71	2.70	2.70	13,003
2022-02-04	2.66	2.70	2.66	2.70	27,967
2022-02-03	2.66	2.69	2.64	2.69	30,283
2022-02-02	2.60	2.68	2.60	2.66	79,829
2022-02-01	2.55	2.66	2.55	2.65	168,799
2022-01-31	2.55	2.58	2.54	2.56	22,336
2022-01-28	2.47	2.51	2.47	2.51	9,159
2022-01-27	2.54	2.54	2.49	2.50	62,520
2022-01-26	2.56	2.58	2.55	2.57	73,004
2022-01-25	2.54	2.55	2.54	2.54	451,112
2022-01-24	2.60	2.60	2.54	2.55	52,078
2022-01-21	2.69	2.69	2.65	2.62	38,712
2022-01-20	2.73	2.74	2.69	2.71	12,077
2022-01-19	2.68	2.72	2.68	2.72	29,805
2022-01-18	2.73	2.73	2.68	2.70	364,520
2022-01-17	2.71	2.71	2.71	2.73	2,800
2022-01-14	2.70	2.70	2.70	2.71	20,000
2022-01-13	2.66	2.67	2.66	2.64	10,832
2022-01-12	2.62	2.62	2.60	2.61	40,006
2022-01-11	2.60	2.60	2.60	2.64	214,023
2022-01-10	2.55	2.58	2.55	2.58	20,265
2022-01-07	2.50	2.56	2.50	2.56	39,624
2022-01-06	2.52	2.54	2.48	2.46	7,477
2022-01-05	2.52	2.52	2.46	2.50	80,018
2022-01-04	2.58	2.58	2.53	2.53	102
2022-01-03	2.58	2.58	2.58	2.58	0
2021-12-31	2.60	2.60	2.58	2.58	0
2021-12-30	2.60	2.62	2.60	2.60	31,013
2021-12-29	2.55	2.55	2.55	2.56	181
2021-12-28	2.51	2.51	2.51	2.51	0
2021-12-27	2.51	2.51	2.51	2.51	0
2021-12-24	2.53	2.53	2.51	2.51	0
2021-12-23	2.50	2.50	2.50	2.53	334
2021-12-22	2.53	2.53	2.50	2.51	2,613
2021-12-21	2.50	2.50	2.49	2.50	168,137
2021-12-20	2.51	2.52	2.50	2.48	20,804
2021-12-17	2.57	2.57	2.55	2.55	1,266
2021-12-16	2.60	2.61	2.55	2.60	49,744
2021-12-15	2.58	2.58	2.57	2.59	7,150
2021-12-14	2.57	2.57	2.55	2.55	124,126
2021-12-13	2.57	2.57	2.57	2.57	20,400
2021-12-10	2.49	2.51	2.49	2.51	29,709
2021-12-09	2.48	2.49	2.48	2.49	29,409
2021-12-08	2.53	2.53	2.52	2.52	31,000
2021-12-07	2.48	2.48	2.48	2.53	267
2021-12-06	2.49	2.54	2.49	2.51	23,156
2021-12-03	2.49	2.51	2.49	2.50	28,316
2021-12-02	2.40	2.51	2.40	2.51	36,291
2021-12-01	2.40	2.42	2.39	2.41	8,048
2021-11-30	2.45	2.46	2.40	2.39	21,078
2021-11-29	2.46	2.49	2.42	2.44	46,828
2021-11-26	2.56	2.56	2.44	2.44	67,631
2021-11-25	2.56	2.58	2.56	2.58	0
2021-11-24	2.60	2.61	2.56	2.56	72,392
2021-11-23	2.61	2.64	2.61	2.62	397,835
2021-11-22	2.63	2.63	2.63	2.64	5,166
2021-11-19	2.62	2.63	2.56	2.63	16,656
2021-11-18	2.65	2.65	2.63	2.64	42,409
2021-11-17	2.56	2.62	2.56	2.63	10,041
2021-11-16	2.61	2.61	2.57	2.60	152,445
2021-11-15	2.60	2.60	2.57	2.57	59,939
2021-11-12	2.56	2.57	2.56	2.57	11,603
2021-11-11	2.57	2.57	2.56	2.57	1,387
2021-11-10	2.54	2.59	2.54	2.57	17,153
2021-11-09	2.56	2.56	2.51	2.51	101,618
2021-11-08	2.53	2.53	2.48	2.51	16,566
2021-11-05	2.54	2.54	2.51	2.49	8,115
2021-11-04	2.54	2.56	2.53	2.53	56,637
2021-11-03	2.58	2.58	2.50	2.50	27,328
2021-11-02	2.64	2.64	2.64	2.56	135,194
2021-11-01	2.61	2.67	2.60	2.66	3,715
2021-10-29	2.65	2.65	2.63	2.64	43,628
2021-10-28	2.70	2.70	2.70	2.68	989
2021-10-27	2.67	2.72	2.67	2.69	51,677
2021-10-26	2.68	2.70	2.68	2.69	19,068
2021-10-25	2.70	2.70	2.66	2.73	6,553
2021-10-22	2.66	2.67	2.66	2.68	30,506
2021-10-21	2.60	2.65	2.60	2.63	12,882
2021-10-20	2.65	2.69	2.63	2.61	77,192
2021-10-19	2.72	2.72	2.65	2.67	83,903
2021-10-18	2.78	2.78	2.78	2.72	40
2021-10-15	2.73	2.73	2.67	2.71	22,148
2021-10-14	2.71	2.72	2.69	2.68	7,728
2021-10-13	2.75	2.75	2.70	2.70	86,841
2021-10-12	2.79	2.79	2.78	2.79	362,350
2021-10-11	2.85	2.85	2.78	2.79	3,098
2021-10-08	2.87	2.87	2.86	2.84	7,083
2021-10-07	2.85	2.85	2.83	2.83	38,379
2021-10-06	2.89	2.89	2.80	2.82	8,803
2021-10-05	2.84	2.86	2.84	2.86	138,610
2021-10-04	2.80	2.89	2.80	2.87	25,729
2021-10-01	2.76	2.81	2.76	2.82	23,850
2021-09-30	2.70	2.70	2.70	2.76	10,378
2021-09-29	2.69	2.70	2.69	2.69	6,732
2021-09-28	2.65	2.67	2.65	2.66	104,826
2021-09-27	2.62	2.68	2.62	2.66	31,600
2021-09-24	2.73	2.73	2.67	2.69	70,519
2021-09-23	2.74	2.74	2.74	2.73	4,803
2021-09-22	2.72	2.75	2.72	2.75	0
2021-09-21	2.73	2.73	2.73	2.72	1,962,342
2021-09-20	2.72	2.76	2.71	2.71	1,000
2021-09-17	2.74	2.77	2.73	2.78	412,127
2021-09-16	2.76	2.76	2.76	2.77	4,803
2021-09-15	2.76	2.76	2.76	2.77	487
2021-09-14	2.75	2.76	2.75	2.76	171,282
2021-09-13	2.71	2.75	2.71	2.75	32,935
2021-09-10	2.79	2.80	2.73	2.71	28,092
2021-09-09	2.78	2.78	2.77	2.78	10,413
2021-09-08	2.90	2.90	2.80	2.79	9,512
2021-09-07	2.75	2.80	2.75	2.81	50,502
2021-09-06	2.74	2.74	2.74	2.75	4,763
2021-09-03	2.74	2.74	2.74	2.77	5,000
2021-09-02	2.67	2.74	2.66	2.70	28,610
2021-09-01	2.67	2.69	2.64	2.66	11,217
2021-08-31	2.71	2.71	2.68	2.66	15,002
2021-08-30	2.69	2.69	2.69	2.69	0
2021-08-27	2.73	2.73	2.72	2.69	6,756
2021-08-26	2.75	2.75	2.72	2.72	8,903
2021-08-25	2.66	2.73	2.66	2.71	1,939
2021-08-24	2.66	2.66	2.66	2.66	216,055
2021-08-23	2.70	2.70	2.62	2.68	21,364
2021-08-20	2.73	2.73	2.72	2.67	12,303
2021-08-19	2.75	2.77	2.71	2.74	28,159
2021-08-18	2.78	2.78	2.75	2.78	19,676
2021-08-17	2.69	2.69	2.69	2.76	225,956
2021-08-16	2.75	2.75	2.73	2.72	14,189
2021-08-13	2.69	2.70	2.69	2.70	0
2021-08-12	2.70	2.71	2.65	2.69	35,580
2021-08-11	2.69	2.69	2.67	2.69	8,700
2021-08-10	2.60	2.60	2.59	2.63	160,643
2021-08-09	2.57	2.57	2.57	2.59	2,346
2021-08-06	2.57	2.57	2.57	2.57	250
2021-08-05	2.53	2.60	2.53	2.58	4,625
2021-08-04	2.60	2.61	2.60	2.56	20,795
2021-08-03	2.60	2.60	2.60	2.59	88,446
2021-08-02	2.50	2.51	2.50	2.52	27,922
2021-07-30	2.67	2.67	2.56	2.56	12,004
2021-07-29	2.62	2.62	2.62	2.61	7,000
2021-07-28	2.56	2.60	2.56	2.60	21,620
2021-07-27	2.53	2.57	2.52	2.57	73,885
2021-07-26	2.51	2.59	2.51	2.58	18,754
2021-07-23	2.46	2.50	2.45	2.48	19,177
2021-07-22	2.43	2.50	2.43	2.48	7,375
2021-07-21	2.44	2.47	2.44	2.43	10,018
2021-07-20	2.41	2.44	2.40	2.41	237,096
2021-07-19	2.46	2.46	2.38	2.40	29,053
2021-07-16	2.52	2.52	2.50	2.48	25,122
2021-07-15	2.57	2.57	2.55	2.55	0
2021-07-14	2.59	2.64	2.59	2.57	14,803
2021-07-13	2.53	2.60	2.53	2.57	30,790
2021-07-12	2.53	2.61	2.52	2.59	12,176
2021-07-09	2.45	2.51	2.45	2.50	6,838
2021-07-08	2.48	2.48	2.43	2.45	18,391
2021-07-07	2.48	2.48	2.45	2.47	3,308
2021-07-06	2.50	2.50	2.46	2.46	132,161
2021-07-05	2.54	2.54	2.46	2.50	11,200
2021-07-02	2.50	2.51	2.46	2.48	34,394
2021-07-01	2.57	2.58	2.57	2.52	2,750
2021-06-30	2.54	2.54	2.54	2.56	4,903
2021-06-29	2.58	2.58	2.56	2.55	72,273
2021-06-28	2.55	2.56	2.54	2.54	1,193
2021-06-25	2.50	2.58	2.49	2.55	14,362
2021-06-24	2.52	2.52	2.50	2.50	11,100
2021-06-23	2.52	2.52	2.52	2.55	1,319
2021-06-22	2.55	2.57	2.55	2.57	201,152
2021-06-21	2.56	2.56	2.56	2.55	50,000
2021-06-18	2.58	2.58	2.57	2.53	5,071
2021-06-17	2.60	2.60	2.54	2.55	13,818
2021-06-16	2.58	2.62	2.58	2.59	29,806
2021-06-15	2.61	2.63	2.59	2.61	21,834
2021-06-14	2.59	2.59	2.59	2.62	45
2021-06-11	2.63	2.63	2.59	2.57	1,350
2021-06-10	2.61	2.61	2.61	2.58	400
2021-06-09	2.60	2.60	2.58	2.57	23,941
2021-06-08	2.57	2.58	2.56	2.59	43,041
2021-06-07	2.65	2.65	2.58	2.57	7,340
2021-06-04	2.62	2.63	2.62	2.65	1,400
2021-06-03	2.68	2.70	2.68	2.67	4,712
2021-06-02	2.65	2.65	2.65	2.67	9,406
2021-06-01	2.69	2.69	2.66	2.66	16,528
2021-05-28	2.65	2.65	2.65	2.64	4,703
2021-05-27	2.68	2.69	2.62	2.66	7,476
2021-05-26	2.65	2.66	2.63	2.65	12,206
2021-05-25	2.65	2.65	2.59	2.62	11,155
2021-05-24	2.72	2.72	2.64	2.63	19,439
2021-05-21	2.70	2.73	2.67	2.68	1,043
2021-05-20	2.67	2.74	2.66	2.66	8,690
2021-05-19	2.73	2.73	2.67	2.69	9,303
2021-05-18	2.79	2.79	2.75	2.74	23,326
2021-05-17	2.74	2.75	2.68	2.78	3,680
2021-05-14	2.77	2.77	2.72	2.72	129
2021-05-13	2.79	2.79	2.70	2.75	14,047
2021-05-12	2.73	2.73	2.72	2.76	4,943
2021-05-11	2.71	2.73	2.68	2.71	429,126
2021-05-10	2.63	2.73	2.63	2.75	21,045
2021-05-07	2.75	2.75	2.63	2.67	5,315
2021-05-06	2.62	2.65	2.61	2.63	5,582
2021-05-05	2.59	2.61	2.59	2.62	15,175
2021-05-04	2.70	2.70	2.54	2.56	31,677
2021-04-30	2.69	2.71	2.62	2.61	48,110
2021-04-29	2.75	2.75	2.74	2.74	8,932
2021-04-28	2.69	2.70	2.68	2.71	4,783
2021-04-27	2.72	2.72	2.70	2.71	5,444
2021-04-26	2.72	2.73	2.69	2.72	1,605
2021-04-23	2.71	2.72	2.69	2.67	4,262
2021-04-22	2.70	2.70	2.67	2.67	9,413
2021-04-21	2.65	2.68	2.65	2.67	13,096
2021-04-20	2.76	2.76	2.67	2.66	5,844
2021-04-19	2.70	2.72	2.70	2.72	0
2021-04-16	2.71	2.73	2.70	2.70	3,011
2021-04-15	2.80	2.80	2.69	2.70	8,361
2021-04-14	2.68	2.72	2.67	2.69	16,628
2021-04-13	2.66	2.68	2.66	2.68	400
2021-04-12	2.67	2.67	2.63	2.61	321
2021-04-09	2.66	2.66	2.58	2.62	7,775
2021-04-08	2.62	2.68	2.62	2.63	20,980
2021-04-07	2.69	2.72	2.64	2.66	11,948
2021-04-06	2.73	2.73	2.62	2.67	16,833
2021-04-01	2.64	2.68	2.62	2.65	11,478
2021-03-31	2.63	2.66	2.56	2.62	17,142
2021-03-30	2.73	2.73	2.60	2.61	35,157
2021-03-29	2.76	2.82	2.72	2.70	2,557
2021-03-26	2.74	2.74	2.71	2.72	8,010
2021-03-25	2.66	2.76	2.66	2.71	4,638
2021-03-24	2.72	2.72	2.70	2.71	16,488
2021-03-23	2.75	2.75	2.75	2.73	5,000
2021-03-22	2.77	2.77	2.77	2.78	4,902
2021-03-19	2.79	2.79	2.74	2.77	15,543
2021-03-18	2.84	2.84	2.84	2.83	5
2021-03-17	2.85	2.85	2.79	2.79	10,237
2021-03-16	2.86	2.86	2.79	2.80	2,042
2021-03-15	2.83	2.86	2.81	2.81	11,371
2021-03-12	2.90	2.90	2.85	2.85	4,604
2021-03-11	2.85	2.87	2.85	2.87	0
2021-03-10	2.88	2.88	2.85	2.85	6,004
2021-03-09	2.83	2.84	2.83	2.83	16,205
2021-03-08	2.83	2.84	2.83	2.85	10,567
2021-03-05	2.86	2.87	2.83	2.84	25,284
2021-03-04	2.99	2.99	2.91	2.92	20,191
2021-03-03	2.93	2.93	2.88	2.95	12,377
2021-03-02	2.92	2.92	2.91	2.93	218,716
2021-03-01	2.87	2.94	2.87	2.92	8,900
2021-02-26	2.87	2.91	2.87	2.90	31,381
2021-02-25	2.88	2.92	2.86	2.90	98,366
2021-02-24	2.77	2.84	2.77	2.82	24,759
2021-02-23	2.80	2.80	2.74	2.77	19,081
2021-02-22	2.75	2.79	2.73	2.78	11,016
2021-02-19	2.66	2.73	2.66	2.72	8,215
2021-02-18	2.67	2.67	2.66	2.66	41,295
2021-02-17	2.73	2.73	2.68	2.66	22,236
2021-02-16	2.74	2.74	2.68	2.72	94,734
2021-02-15	2.80	2.80	2.75	2.73	744
2021-02-12	2.70	2.74	2.70	2.71	14,855
2021-02-11	2.87	2.87	2.79	2.75	5,100
2021-02-10	2.69	2.72	2.67	2.80	1,885
2021-02-09	2.78	2.78	2.76	2.74	307,152
2021-02-08	2.81	2.81	2.72	2.74	19,608
2021-02-05	2.75	2.80	2.71	2.73	199,357
2021-02-04	2.70	2.70	2.70	2.68	4,603
2021-02-03	2.71	2.71	2.69	2.69	6,255
2021-02-02	2.67	2.79	2.67	2.76	151
2021-02-01	2.66	2.79	2.66	2.69	9,126
2021-01-29	2.66	2.69	2.66	2.71	14,154
2021-01-28	2.65	2.69	2.64	2.67	16,667
2021-01-27	2.75	2.75	2.66	2.68	22,959
2021-01-26	2.67	2.68	2.67	2.70	10,036
2021-01-25	2.68	2.68	2.65	2.68	246,300
2021-01-22	2.70	2.70	2.65	2.67	961
2021-01-21	2.70	2.71	2.70	2.71	3,843
2021-01-20	2.81	2.81	2.72	2.73	8,083
2021-01-19	2.70	2.74	2.70	2.72	7,842
2021-01-18	2.81	2.81	2.68	2.68	291
2021-01-15	2.64	2.72	2.64	2.69	1,724
2021-01-14	2.65	2.65	2.63	2.64	1,609
2021-01-13	2.68	2.68	2.66	2.66	3,215
2021-01-12	2.60	2.67	2.60	2.64	5,067
2021-01-11	2.65	2.65	2.63	2.63	896
2021-01-08	2.74	2.74	2.68	2.68	17,030
2021-01-07	2.65	2.72	2.65	2.70	600
2021-01-06	2.64	2.68	2.64	2.66	34,663
2021-01-05	2.74	2.74	2.67	2.66	9,101
2021-01-04	2.86	2.86	2.73	2.73	55,613
2020-12-31	2.76	2.76	2.76	2.77	24,603
2020-12-30	2.67	2.69	2.67	2.76	25,348
2020-12-29	2.72	2.72	2.66	2.67	8,105
2020-12-24	2.72	2.72	2.72	2.72	403
2020-12-23	2.64	2.73	2.64	2.71	6,082
2020-12-22	2.76	2.76	2.70	2.72	510
2020-12-21	2.77	2.77	2.60	2.68	3,912
2020-12-18	2.70	2.70	2.66	2.67	15,148
2020-12-17	2.69	2.70	2.69	2.70	10,421
2020-12-16	2.66	2.70	2.66	2.68	10,001
2020-12-15	2.80	2.80	2.78	2.71	755
2020-12-14	2.86	2.86	2.77	2.76	9,951
2020-12-11	2.80	2.80	2.80	2.79	8,100
2020-12-10	2.83	2.83	2.69	2.71	1,306
2020-12-09	2.72	2.77	2.72	2.71	1,906
2020-12-08	2.89	2.89	2.73	2.74	3,521
2020-12-07	2.93	2.93	2.77	2.81	2,488
2020-12-04	2.80	2.82	2.80	2.81	1,886
2020-12-03	2.84	2.85	2.84	2.80	11,760
2020-12-02	2.80	2.80	2.80	2.80	2,400
2020-12-01	2.91	2.91	2.91	2.87	181,501
2020-11-30	2.95	2.95	2.91	2.91	0
2020-11-27	2.93	2.94	2.88	2.95	5,018
2020-11-26	2.88	2.88	2.88	2.91	2,801
2020-11-25	2.91	2.91	2.84	2.90	10,625
2020-11-24	2.96	3.00	2.94	2.97	255,988
2020-11-23	2.85	2.95	2.85	2.92	9,835
2020-11-20	2.87	2.92	2.83	2.87	15,199
2020-11-19	2.73	2.79	2.73	2.83	11,967
2020-11-18	2.72	2.73	2.72	2.74	6,180
2020-11-17	2.66	2.66	2.66	2.68	4,700
2020-11-16	2.59	2.60	2.59	2.57	10,635
2020-11-13	2.50	2.51	2.50	2.51	0
2020-11-12	2.56	2.56	2.49	2.50	39,056
2020-11-11	2.55	2.55	2.55	2.54	210
2020-11-10	2.56	2.56	2.54	2.50	15,883
2020-11-09	2.59	2.59	2.58	2.57	1,000
2020-11-06	2.49	2.49	2.47	2.50	29,599
2020-11-05	2.47	2.47	2.47	2.47	4,250
2020-11-04	2.43	2.43	2.43	2.41	9,700
2020-11-03	2.44	2.45	2.41	2.44	28,977
2020-11-02	2.48	2.48	2.43	2.41	4,087
2020-10-30	2.50	2.50	2.45	2.46	1,360
2020-10-29	2.54	2.54	2.54	2.50	20
2020-10-28	2.63	2.63	2.54	2.54	4,457
2020-10-27	2.72	2.72	2.72	2.64	300
2020-10-26	2.65	2.66	2.65	2.66	3,524
2020-10-23	2.62	2.62	2.62	2.65	1,500
2020-10-22	2.62	2.65	2.62	2.65	4,508
2020-10-21	2.61	2.61	2.59	2.60	3,073
2020-10-20	2.59	2.59	2.55	2.55	0
2020-10-16	2.56	2.56	2.50	2.52	303
2020-10-15	2.58	2.58	2.58	2.51	1,943
2020-10-14	2.54	2.56	2.53	2.55	3,847
2020-10-13	2.58	2.58	2.55	2.56	680
2020-10-12	2.62	2.62	2.62	2.61	6,036
2020-10-09	2.62	2.62	2.62	2.60	1,462
2020-10-08	2.62	2.64	2.62	2.64	0
2020-10-07	2.59	2.61	2.58	2.62	2,400
2020-10-06	2.60	2.60	2.60	2.60	2,100
2020-10-05	2.67	2.67	2.67	2.64	500
2020-10-02	2.63	2.68	2.63	2.67	5,181
2020-10-01	2.66	2.66	2.66	2.65	1,000
2020-09-30	2.74	2.74	2.74	2.73	1,444
2020-09-29	2.75	2.75	2.75	2.77	280,861
2020-09-28	2.74	2.74	2.74	2.78	380
2020-09-25	2.75	2.76	2.75	2.75	4,051
2020-09-24	2.77	2.77	2.77	2.78	315
2020-09-23	2.74	2.76	2.69	2.76	10,683
2020-09-22	2.81	2.81	2.75	2.75	0
2020-09-21	2.85	2.88	2.85	2.81	4,440
2020-09-18	2.80	2.80	2.80	2.84	4,406
2020-09-17	2.80	2.86	2.80	2.80	20,313
2020-09-16	2.85	2.87	2.80	2.81	28,907
2020-09-15	2.86	2.88	2.86	2.87	1,433
2020-09-14	2.72	2.74	2.72	2.74	0
2020-09-11	2.73	2.73	2.72	2.72	0
2020-09-10	2.79	2.79	2.77	2.75	1,600
2020-09-09	2.78	2.78	2.71	2.75	405
2020-09-08	2.73	2.73	2.73	2.72	6,513
2020-09-07	2.78	2.78	2.77	2.77	0
2020-09-04	2.80	2.81	2.80	2.78	1,500
2020-09-03	2.89	2.89	2.89	2.84	420
2020-09-02	2.90	2.90	2.85	2.86	2,300
2020-09-01	2.80	2.87	2.80	2.87	24,459
2020-08-28	2.71	2.78	2.71	2.81	2,769
2020-08-27	2.66	2.72	2.66	2.71	3,026
2020-08-26	2.70	2.70	2.65	2.65	4,107
2020-08-25	2.64	2.68	2.64	2.68	0
2020-08-24	2.61	2.63	2.61	2.64	22,136
2020-08-21	2.57	2.58	2.56	2.58	3,433
2020-08-20	2.65	2.65	2.56	2.57	5,548
2020-08-19	2.65	2.65	2.61	2.63	3,200
2020-08-18	2.62	2.62	2.61	2.61	23,350
2020-08-17	2.63	2.63	2.60	2.61	3,140
2020-08-14	2.68	2.70	2.64	2.63	12,356
2020-08-13	2.66	2.66	2.66	2.65	1,457
2020-08-12	2.64	2.64	2.64	2.65	3,014
2020-08-11	2.61	2.61	2.60	2.61	2,000
2020-08-10	2.68	2.71	2.68	2.67	1,700
2020-08-07	2.71	2.71	2.68	2.72	10,143
2020-08-06	2.66	2.66	2.65	2.67	13,699
2020-08-05	2.62	2.65	2.61	2.64	11,011
2020-08-04	2.59	2.64	2.59	2.61	4,760
2020-08-03	2.60	2.63	2.60	2.64	55,378
2020-07-31	2.56	2.56	2.55	2.56	52,509
2020-07-30	2.47	2.55	2.47	2.51	5,387
2020-07-29	2.44	2.50	2.44	2.51	11,990
2020-07-28	2.45	2.45	2.41	2.44	12,147
2020-07-27	2.35	2.46	2.35	2.44	12,410
2020-07-24	2.35	2.39	2.35	2.38	5,400
2020-07-23	2.36	2.36	2.33	2.35	46,303
2020-07-22	2.36	2.36	2.31	2.35	1,001
2020-07-21	2.36	2.36	2.36	2.34	1,000
2020-07-20	2.32	2.32	2.32	2.32	0
2020-07-17	2.29	2.32	2.29	2.32	2,700
2020-07-16	2.32	2.32	2.28	2.31	7,700
2020-07-15	2.34	2.34	2.34	2.27	400
2020-07-14	2.35	2.35	2.30	2.31	12,978
2020-07-13	2.30	2.35	2.30	2.34	16,440
2020-07-10	2.32	2.33	2.29	2.31	28,730
2020-07-09	2.25	2.28	2.25	2.27	104,670
2020-07-08	2.29	2.29	2.25	2.24	36,832
2020-07-07	2.28	2.29	2.28	2.29	9,237
2020-07-06	2.30	2.31	2.30	2.30	22,400
2020-07-03	2.34	2.37	2.34	2.34	3,900
2020-07-02	2.36	2.36	2.34	2.34	1,002
2020-07-01	2.36	2.36	2.31	2.32	5,086
2020-06-30	2.34	2.34	2.33	2.39	51,100
2020-06-29	2.40	2.42	2.40	2.46	27,481
2020-06-26	2.53	2.53	2.53	2.53	720
2020-06-25	2.46	2.46	2.46	2.46	0
2020-06-24	2.43	2.43	2.43	2.43	0
2020-06-23	2.42	2.43	2.42	2.43	3,092
2020-06-22	2.41	2.42	2.39	2.42	3,801
2020-06-19	2.42	2.42	2.42	2.41	2,888
2020-06-18	2.38	2.38	2.37	2.41	22,673
2020-06-17	2.44	2.44	2.44	2.44	0
2020-06-16	2.47	2.47	2.47	2.44	5,596
2020-06-15	2.48	2.48	2.48	2.40	332
2020-06-12	2.46	2.46	2.46	2.47	164,000
2020-06-11	2.50	2.50	2.44	2.45	5,988
2020-06-10	2.58	2.58	2.57	2.56	2,709
2020-06-09	2.51	2.51	2.51	2.58	400
2020-06-08	2.52	2.52	2.51	2.51	0
2020-06-05	2.53	2.57	2.51	2.52	5,186
2020-06-04	2.50	2.50	2.50	2.51	20
2020-06-03	2.53	2.54	2.50	2.49	3,600
2020-06-02	2.63	2.63	2.56	2.51	13,480
2020-06-01	2.60	2.60	2.59	2.60	6,912
2020-05-29	2.52	2.52	2.52	2.53	3,000
2020-05-28	2.46	2.53	2.46	2.53	0
2020-05-27	2.52	2.52	2.47	2.52	2,215
2020-05-26	2.47	2.51	2.47	2.52	1,471
2020-05-22	2.44	2.44	2.44	2.44	1,039
2020-05-21	2.51	2.51	2.50	2.44	3,016
2020-05-20	2.54	2.54	2.52	2.52	0
2020-05-19	2.50	2.50	2.50	2.54	1,000
2020-05-18	2.61	2.61	2.50	2.52	1,725
2020-05-15	2.48	2.48	2.48	2.51	8,920
2020-05-14	2.60	2.60	2.53	2.53	1,787
2020-05-13	2.57	2.57	2.57	2.58	1,052
2020-05-12	2.62	2.62	2.51	2.51	25,855
2020-05-11	2.48	2.56	2.48	2.58	29,173
2020-05-07	2.49	2.49	2.49	2.50	1,231
2020-05-06	2.50	2.50	2.45	2.49	5,333
2020-05-05	2.47	2.51	2.47	2.49	3,532
2020-05-04	2.54	2.54	2.54	2.49	7,117
2020-05-01	2.50	2.53	2.50	2.51	5,700
2020-04-30	2.49	2.49	2.48	2.49	1,923
2020-04-29	2.48	2.48	2.48	2.49	80,100
2020-04-28	2.50	2.50	2.43	2.43	338
2020-04-27	2.56	2.56	2.42	2.43	3,587
2020-04-24	2.47	2.47	2.43	2.43	0
2020-04-23	2.48	2.48	2.48	2.47	2,100
2020-04-22	2.45	2.45	2.45	2.43	600
2020-04-21	2.45	2.45	2.45	2.43	250
2020-04-20	2.48	2.50	2.46	2.47	3,233
2020-04-17	2.37	2.46	2.37	2.47	21,689
2020-04-16	2.38	2.38	2.35	2.36	2,781
2020-04-15	2.42	2.42	2.32	2.33	19,539
2020-04-14	2.37	2.41	2.37	2.44	18,150
2020-04-09	2.53	2.53	2.44	2.44	7,958
2020-04-08	2.53	2.53	2.51	2.50	2,800
2020-04-07	2.53	2.53	2.52	2.47	22,037
2020-04-06	2.37	2.37	2.37	2.37	0
2020-04-03	2.40	2.40	2.40	2.40	0
2020-04-03	2.40	2.42	2.38	2.37	2,472
2020-04-02	2.38	2.38	2.36	2.40	10,216
2020-04-02	2.38	2.38	2.36	2.35	4,870
2020-04-01	2.37	2.35	2.35	2.35	0
2020-04-01	2.37	2.37	2.37	2.37	0
2020-03-31	2.37	2.37	2.35	2.38	132,599
2020-03-30	2.35	2.39	2.35	2.37	2,500
2020-03-27	2.31	2.37	2.31	2.37	16,089
2020-03-26	2.34	2.36	2.34	2.37	10,350
2020-03-25	2.40	2.40	2.39	2.37	21,980
2020-03-24	2.39	2.40	2.38	2.36	3,250
2020-03-23	2.31	2.33	2.31	2.33	5,335
2020-03-20	2.33	2.33	2.33	2.33	0
2020-03-19	2.39	2.40	2.29	2.40	16,550
2020-03-18	2.47	2.47	2.40	2.42	1,810
2020-03-17	2.43	2.43	2.37	2.45	12,415
2020-03-16	2.52	2.52	2.45	2.55	14,414
2020-03-13	2.62	2.62	2.60	2.62	1,180
2020-03-12	2.69	2.69	2.66	2.76	850
2020-03-11	2.73	2.73	2.73	2.68	288
2020-03-10	2.70	2.70	2.70	2.66	125
2020-03-09	2.67	2.69	2.65	2.69	7,364
2020-03-06	2.70	2.70	2.69	2.69	2,100
2020-03-05	2.72	2.75	2.72	2.76	2,065
2020-03-04	2.82	2.82	2.82	2.78	557
2020-03-03	2.76	2.76	2.76	2.78	171,180
2020-03-02	2.79	2.80	2.75	2.79	40,854
2020-02-28	2.85	2.85	2.78	2.88	31,440
2020-02-27	2.87	2.88	2.85	2.87	7,223
2020-02-26	2.95	2.95	2.95	2.95	0
2020-02-25	2.97	2.97	2.94	2.96	100,768
2020-02-24	3.00	3.00	2.93	3.01	12,410
2020-02-21	3.00	3.01	3.00	3.01	11,780
2020-02-20	2.98	3.02	2.98	3.00	7,900
2020-02-19	3.07	3.07	3.00	3.00	1,550
2020-02-18	3.04	3.04	2.97	2.97	219,620
2020-02-17	3.05	3.08	3.05	3.04	2,400
2020-02-14	3.02	3.04	3.02	3.03	17,545
2020-02-13	3.01	3.03	2.98	3.03	67,743
2020-02-12	3.05	3.05	2.99	3.00	16,861
2020-02-11	2.99	3.07	2.99	3.05	30,354
2020-02-10	3.00	3.04	3.00	3.02	13,240
2020-02-07	2.93	3.02	2.93	2.99	3,220
2020-02-06	2.88	2.90	2.86	2.91	33,148
2020-02-05	2.88	2.88	2.85	2.87	4,467
2020-02-04	2.82	2.85	2.82	2.85	0
2020-02-03	2.83	2.89	2.80	2.82	1,237
2020-01-31	2.92	2.92	2.92	2.88	10
2020-01-30	2.83	2.88	2.83	2.88	0
2020-01-29	2.81	2.84	2.81	2.83	1,659
2020-01-28	2.82	2.82	2.82	2.79	10,000
2020-01-27	2.82	2.86	2.80	2.82	42,875
2020-01-24	2.85	2.87	2.82	2.83	15,391
2020-01-23	2.95	2.95	2.85	2.86	6,328
2020-01-22	2.92	2.95	2.91	2.91	3,975
2020-01-21	2.87	2.92	2.86	2.91	302,310
2020-01-20	2.77	2.93	2.77	2.88	8,932
2020-01-17	2.81	2.88	2.81	2.89	44,745
2020-01-16	2.78	2.81	2.78	2.80	76,525
2020-01-15	2.70	2.78	2.70	2.78	3,349
2020-01-14	2.69	2.74	2.69	2.74	7,216
2020-01-13	2.70	2.70	2.64	2.67	219,934
2020-01-10	2.65	2.69	2.65	2.67	18,327
2020-01-09	2.56	2.62	2.56	2.64	6,207
2020-01-08	2.65	2.65	2.60	2.59	12,532
2020-01-07	2.59	2.62	2.55	2.61	9,877
2020-01-06	2.61	2.61	2.57	2.57	0
2020-01-03	2.59	2.62	2.59	2.61	6,330
2020-01-02	2.59	2.61	2.59	2.62	1,524
2019-12-31	2.55	2.56	2.55	2.56	0
2019-12-30	2.55	2.55	2.55	2.55	52,750
2019-12-27	2.50	2.57	2.50	2.57	22,810
2019-12-24	2.53	2.53	2.53	2.49	10
2019-12-23	2.50	2.50	2.48	2.50	2,250
2019-12-20	2.51	2.51	2.49	2.49	2,051
2019-12-19	2.56	2.56	2.52	2.52	0
2019-12-18	2.60	2.60	2.56	2.56	7,265
2019-12-17	2.59	2.59	2.59	2.61	1,344
2019-12-16	2.68	2.68	2.64	2.63	1,219
2019-12-13	2.61	2.61	2.61	2.64	5,000
2019-12-12	2.60	2.62	2.60	2.61	2,000
2019-12-11	2.65	2.65	2.65	2.65	3,923
2019-12-10	2.69	2.69	2.67	2.67	0
2019-12-09	2.68	2.68	2.68	2.69	400
2019-12-06	2.69	2.69	2.69	2.65	40,000
2019-12-05	2.65	2.65	2.65	2.63	2,148
2019-12-04	2.64	2.64	2.64	2.63	9,421
2019-12-03	2.62	2.65	2.62	2.65	0
2019-12-02	2.66	2.66	2.62	2.62	0
2019-11-29	2.68	2.68	2.66	2.66	0
2019-11-28	2.67	2.68	2.67	2.68	0
2019-11-27	2.75	2.75	2.67	2.67	0
2019-11-26	2.67	2.67	2.67	2.75	4,517
2019-11-25	2.70	2.70	2.68	2.68	4,472
2019-11-22	2.70	2.70	2.70	2.70	4,000
2019-11-21	2.70	2.71	2.70	2.71	0
2019-11-20	2.72	2.72	2.70	2.70	9,151
2019-11-19	2.78	2.78	2.75	2.75	80
2019-11-18	2.74	2.77	2.74	2.75	43,150
2019-11-15	2.75	2.78	2.75	2.76	1,971
2019-11-14	2.74	2.74	2.74	2.76	4,200
2019-11-13	2.70	2.70	2.70	2.75	1,550
2019-11-12	2.68	2.70	2.68	2.71	57,173
2019-11-11	2.55	2.59	2.55	2.59	181,057
2019-11-08	2.57	2.57	2.57	2.57	541
2019-11-07	2.49	2.49	2.49	2.49	1,950
2019-11-06	2.55	2.55	2.50	2.50	0
2019-11-05	2.56	2.56	2.55	2.55	1,000
2019-11-04	2.53	2.53	2.53	2.56	800
2019-11-01	2.47	2.54	2.47	2.54	0
2019-10-31	2.47	2.47	2.47	2.47	3,000
2019-10-30	2.54	2.54	2.53	2.53	0
2019-10-29	2.51	2.54	2.51	2.52	23,418
2019-10-28	2.50	2.50	2.50	2.52	4,500
2019-10-25	2.51	2.51	2.50	2.51	309
2019-10-24	2.54	2.54	2.54	2.52	10,000
2019-10-23	2.51	2.51	2.51	2.51	50
2019-10-22	2.57	2.57	2.53	2.53	3,569
2019-10-21	2.53	2.55	2.53	2.55	0
2019-10-18	2.56	2.57	2.55	2.53	11,752
2019-10-17	2.61	2.61	2.61	2.56	500
2019-10-16	2.58	2.58	2.57	2.59	887
2019-10-15	2.54	2.60	2.54	2.58	1,290
2019-10-14	2.59	2.59	2.59	2.51	500
2019-10-11	2.56	2.62	2.56	2.59	10,183
2019-10-10	2.47	2.47	2.47	2.47	0
2019-10-09	2.50	2.50	2.50	2.47	37,000
2019-10-08	2.53	2.53	2.53	2.53	3,800
2019-10-07	2.51	2.51	2.45	2.47	12,288
2019-10-04	2.60	2.60	2.60	2.55	650
2019-10-03	2.52	2.55	2.52	2.58	17,760
2019-10-02	2.52	2.52	2.52	2.55	450
2019-10-01	2.50	2.52	2.50	2.52	6,996
2019-09-30	2.55	2.55	2.53	2.52	303,950
2019-09-27	2.57	2.57	2.55	2.55	51,450
2019-09-26	2.53	2.53	2.53	2.58	6,450
2019-09-25	2.51	2.54	2.51	2.53	32,754
2019-09-24	2.53	2.53	2.50	2.52	1,400
2019-09-23	2.54	2.54	2.52	2.53	2,742
2019-09-20	2.52	2.52	2.52	2.53	4,326
2019-09-19	2.49	2.53	2.49	2.53	2,645
2019-09-18	2.46	2.47	2.46	2.47	24,000
2019-09-17	2.45	2.45	2.45	2.46	2,218
2019-09-16	2.45	2.45	2.45	2.45	50
2019-09-13	2.38	2.40	2.38	2.40	0
2019-09-12	2.36	2.36	2.36	2.38	1,750
2019-09-11	2.35	2.35	2.35	2.36	5,260
2019-09-10	2.37	2.37	2.35	2.34	1,238
2019-09-09	2.35	2.38	2.35	2.37	1,697
2019-09-06	2.27	2.34	2.27	2.34	17,868
2019-09-05	2.35	2.35	2.35	2.31	100
2019-09-04	2.30	2.34	2.30	2.34	0
2019-09-03	2.27	2.27	2.27	2.30	24,503
2019-09-02	2.27	2.27	2.27	2.27	0
2019-08-30	2.25	2.27	2.25	2.27	37,988
2019-08-29	2.30	2.30	2.30	2.29	1,100
2019-08-28	2.30	2.30	2.29	2.29	0
2019-08-27	2.30	2.31	2.30	2.30	4,492
2019-08-23	2.30	2.30	2.30	2.30	0
2019-08-22	2.25	2.30	2.25	2.30	0
2019-08-21	2.23	2.25	2.23	2.25	0
2019-08-20	2.25	2.25	2.23	2.23	0
2019-08-19	2.26	2.26	2.26	2.25	23,000
2019-08-16	2.25	2.25	2.24	2.23	12,050
2019-08-15	2.25	2.25	2.25	2.25	0
2019-08-14	2.27	2.27	2.25	2.25	10,150
2019-08-13	2.30	2.31	2.26	2.27	19,626
2019-08-12	2.31	2.31	2.31	2.32	1,750
2019-08-09	2.31	2.32	2.30	2.30	1,700
2019-08-08	2.35	2.35	2.32	2.32	50,500
2019-08-07	2.35	2.35	2.34	2.33	550
2019-08-06	2.37	2.38	2.37	2.36	50,499
2019-08-05	2.42	2.42	2.42	2.41	657
2019-08-02	2.43	2.43	2.43	2.44	9,000
2019-08-01	2.45	2.45	2.45	2.45	0
2019-07-31	2.47	2.49	2.45	2.45	5,800
2019-07-30	2.48	2.49	2.48	2.49	0
2019-07-29	2.50	2.50	2.50	2.48	50
2019-07-26	2.54	2.54	2.51	2.51	0
2019-07-25	2.59	2.59	2.59	2.54	100
2019-07-24	2.61	2.61	2.59	2.59	0
2019-07-23	2.65	2.65	2.61	2.61	0
2019-07-22	2.60	2.64	2.60	2.65	5,500
2019-07-19	2.58	2.59	2.58	2.59	178,561
2019-07-18	2.57	2.57	2.57	2.55	3,821
2019-07-17	2.54	2.54	2.54	2.54	0
2019-07-16	2.53	2.53	2.53	2.54	19,763
2019-07-15	2.59	2.59	2.55	2.53	19,700
2019-07-12	2.61	2.63	2.61	2.63	0
2019-07-11	2.62	2.62	2.62	2.61	1,070
2019-07-10	2.65	2.65	2.64	2.62	24,750
2019-07-09	2.66	2.66	2.65	2.65	1,134
2019-07-08	2.61	2.69	2.61	2.69	5,449
2019-07-05	2.60	2.60	2.60	2.60	0
2019-07-04	2.61	2.61	2.61	2.60	20,000
2019-07-03	2.54	2.54	2.54	2.55	844
2019-07-02	2.61	2.61	2.59	2.60	126,500
2019-07-01	2.58	2.58	2.58	2.59	3,200
2019-06-28	2.59	2.59	2.56	2.55	4,951
2019-06-27	2.57	2.57	2.54	2.57	713
2019-06-26	2.59	2.59	2.57	2.57	0
2019-06-25	2.63	2.63	2.59	2.59	0
2019-06-24	2.60	2.66	2.60	2.63	618,662
2019-06-21	2.57	2.60	2.57	2.57	17,078
2019-06-20	2.65	2.65	2.65	2.57	500
2019-06-19	2.61	2.63	2.61	2.63	0
2019-06-18	2.57	2.61	2.57	2.61	0
2019-06-17	2.60	2.60	2.60	2.57	100
2019-06-14	2.64	2.64	2.62	2.62	0
2019-06-13	2.64	2.65	2.63	2.64	39,330
2019-06-12	2.66	2.66	2.65	2.67	7,411
2019-06-11	2.61	2.63	2.61	2.63	9,972
2019-06-10	2.57	2.61	2.57	2.62	3,681
2019-06-07	2.53	2.54	2.53	2.55	300
2019-06-06	2.47	2.49	2.47	2.49	0
2019-06-05	2.45	2.45	2.45	2.47	8,603
2019-06-04	2.40	2.40	2.40	2.43	100
2019-06-03	2.48	2.48	2.48	2.42	3,000
2019-05-31	2.52	2.52	2.52	2.52	0
2019-05-30	2.50	2.52	2.50	2.52	0
2019-05-29	2.50	2.50	2.50	2.50	50
2019-05-28	2.55	2.55	2.54	2.53	13,829
2019-05-24	2.49	2.54	2.49	2.55	3,540
2019-05-23	2.50	2.50	2.50	2.50	100,000
2019-05-22	2.49	2.50	2.49	2.51	4,685
2019-05-21	2.46	2.53	2.46	2.52	67,224
2019-05-20	2.44	2.44	2.44	2.46	144
2019-05-17	2.43	2.45	2.43	2.43	100
2019-05-16	2.40	2.43	2.40	2.43	0
2019-05-15	2.35	2.35	2.35	2.40	50
2019-05-14	2.36	2.38	2.35	2.38	31,050
2019-05-13	2.40	2.40	2.37	2.37	0
2019-05-10	2.41	2.41	2.40	2.40	0
2019-05-09	2.39	2.39	2.39	2.41	6,500
2019-05-08	2.38	2.39	2.38	2.39	0
2019-05-07	2.45	2.45	2.40	2.38	10,753
2019-05-03	2.45	2.47	2.45	2.45	150

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0