Is Gb Cp Bd Hdg Share History

Is Gb Cp Bd Hdg Share Price history. The following table shows end-of-day data CRPU historical share prices for Is Gb Cp Bd Hdg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	5.53	5.54	5.52	5.54	84,501
2024-05-01	5.54	5.54	5.50	5.53	8,114
2024-04-30	5.53	5.54	5.52	5.52	120,609
2024-04-29	5.53	5.54	5.52	5.53	13,267
2024-04-26	5.51	5.53	5.50	5.52	2,158,292
2024-04-25	5.51	5.52	5.49	5.49	653,200
2024-04-24	5.52	5.52	5.51	5.51	194,147
2024-04-23	5.53	5.54	5.51	5.53	27,764
2024-04-22	5.51	5.52	5.51	5.52	36,573
2024-04-19	5.52	5.52	5.52	5.51	7,879
2024-04-18	5.50	5.53	5.50	5.51	130,572
2024-04-17	5.50	5.51	5.50	5.51	3,720,095
2024-04-16	5.50	5.50	5.49	5.50	15,491
2024-04-15	5.54	5.55	5.51	5.52	1,369,034
2024-04-12	5.54	5.56	5.54	5.55	3,539,729
2024-04-11	5.54	5.57	5.53	5.53	187,966
2024-04-10	5.59	5.60	5.55	5.55	48,127
2024-04-09	5.58	5.59	5.58	5.59	127,767
2024-04-08	5.56	5.57	5.56	5.57	662,305
2024-04-05	5.61	5.61	5.54	5.58	199,463
2024-04-04	5.58	5.59	5.58	5.59	47,449
2024-04-03	5.57	5.58	5.56	5.57	123,882
2024-04-02	5.58	5.60	5.57	5.57	308,170
2024-04-01	5.63	5.63	5.63	5.63	0
2024-03-29	5.63	5.63	5.63	5.63	0
2024-03-28	5.62	5.63	5.61	5.63	213,231
2024-03-27	5.60	5.61	5.60	5.61	146,001
2024-03-26	5.61	5.61	5.59	5.60	326,105
2024-03-25	5.60	5.61	5.59	5.59	504,325
2024-03-22	5.60	5.61	5.60	5.61	186,703
2024-03-21	5.60	5.61	5.59	5.59	239,802
2024-03-20	5.58	5.58	5.57	5.58	31,379
2024-03-19	5.57	5.57	5.56	5.57	106,821
2024-03-18	5.57	5.57	5.56	5.57	40,585
2024-03-15	5.58	5.58	5.56	5.57	677,878
2024-03-14	5.60	5.60	5.58	5.58	438,858
2024-03-13	5.64	5.64	5.59	5.60	52,138
2024-03-12	5.61	5.62	5.61	5.61	29,671
2024-03-11	5.63	5.63	5.60	5.61	144,055
2024-03-08	5.62	5.62	5.59	5.61	440,680
2024-03-07	5.58	5.61	5.58	5.61	339,342
2024-03-06	5.57	5.59	5.57	5.59	110,231
2024-03-05	5.58	5.60	5.57	5.58	27,514
2024-03-04	5.56	5.57	5.56	5.57	817,212
2024-03-01	5.55	5.56	5.55	5.56	70,322
2024-02-29	5.54	5.56	5.52	5.56	224,188
2024-02-28	5.55	5.55	5.54	5.54	87,165
2024-02-27	5.55	5.56	5.55	5.55	210,889
2024-02-26	5.56	5.57	5.54	5.54	476,714
2024-02-23	5.54	5.56	5.54	5.56	1,471,653
2024-02-22	5.54	5.56	5.54	5.55	133,852
2024-02-21	5.55	5.55	5.54	5.54	56,950
2024-02-20	5.54	5.55	5.54	5.55	206,253
2024-02-19	5.54	5.54	5.53	5.53	20,301
2024-02-16	5.57	5.57	5.53	5.53	46,255
2024-02-15	5.56	5.56	5.55	5.55	9,210
2024-02-14	5.52	5.54	5.52	5.54	194,865
2024-02-13	5.55	5.56	5.52	5.52	15,058
2024-02-12	5.57	5.57	5.55	5.55	34,916
2024-02-09	5.55	5.57	5.55	5.55	38,358
2024-02-08	5.58	5.58	5.55	5.56	81,150
2024-02-07	5.58	5.59	5.58	5.58	12,347
2024-02-06	5.57	5.57	5.57	5.58	85,712
2024-02-05	5.58	5.59	5.55	5.56	86,473
2024-02-02	5.63	5.64	5.59	5.59	23,874
2024-02-01	5.62	5.64	5.60	5.64	82,813
2024-01-31	5.60	5.61	5.59	5.61	50,409
2024-01-30	5.56	5.60	5.56	5.59	55,888
2024-01-29	5.58	5.59	5.58	5.58	254,050
2024-01-26	5.58	5.59	5.57	5.57	53,567
2024-01-25	5.56	5.57	5.55	5.57	344,946
2024-01-24	5.57	5.57	5.55	5.55	52,044
2024-01-23	5.57	5.57	5.54	5.55	101,243
2024-01-22	5.56	5.57	5.55	5.57	208,567
2024-01-19	5.56	5.56	5.54	5.54	49,175
2024-01-18	5.56	5.57	5.55	5.55	63,127
2024-01-17	5.56	5.57	5.53	5.55	333,698
2024-01-16	5.61	5.61	5.58	5.58	1,000,825
2024-01-15	5.60	5.60	5.59	5.60	1,998,626
2024-01-12	5.59	5.61	5.59	5.60	198,344
2024-01-11	5.58	5.59	5.56	5.56	-283,400
2024-01-10	5.58	5.58	5.57	5.57	25,197
2024-01-09	5.56	5.57	5.55	5.56	7,189
2024-01-08	5.54	5.57	5.54	5.57	20,816
2024-01-05	5.55	5.57	5.54	5.57	195,514
2024-01-04	5.58	5.58	5.55	5.57	252,999
2024-01-03	5.61	5.61	5.58	5.57	7,996
2024-01-02	5.59	5.60	5.59	5.60	13,346
2024-01-01	5.62	5.62	5.62	5.62	0
2023-12-29	5.62	5.62	5.62	5.62	3,273
2023-12-28	5.64	5.64	5.62	5.63	3,297,838
2023-12-27	5.62	5.63	5.61	5.63	173,682
2023-12-26	5.61	5.61	5.61	5.61	0
2023-12-25	5.61	5.61	5.61	5.61	0
2023-12-22	5.60	5.61	5.60	5.61	99,220
2023-12-21	5.61	5.61	5.60	5.61	581,108
2023-12-20	5.58	5.60	5.58	5.59	35,925
2023-12-19	5.59	5.61	5.58	5.58	135,915
2023-12-18	5.59	5.60	5.58	5.58	4,663,368
2023-12-15	5.60	5.61	5.59	5.59	128,768
2023-12-14	5.57	5.59	5.57	5.59	400,266
2023-12-13	5.49	5.50	5.49	5.50	671,277
2023-12-12	5.48	5.49	5.46	5.47	453,995
2023-12-11	5.46	5.47	5.46	5.47	6,893
2023-12-08	5.48	5.49	5.46	5.46	9,034
2023-12-07	5.48	5.49	5.47	5.49	4,484,327
2023-12-06	5.47	5.49	5.47	5.49	273,905
2023-12-05	5.45	5.47	5.45	5.47	1,322,295
2023-12-04	5.46	5.46	5.44	5.44	893,891
2023-12-01	5.44	5.46	5.43	5.46	366,311
2023-11-30	5.42	5.43	5.42	5.42	43,461
2023-11-29	5.41	5.43	5.41	5.42	309,366
2023-11-28	5.38	5.40	5.37	5.40	158,074
2023-11-27	5.35	5.37	5.35	5.37	214,697
2023-11-24	5.35	5.36	5.35	5.36	107,081
2023-11-23	5.38	5.38	5.36	5.36	13,061
2023-11-22	5.36	5.37	5.35	5.36	299,811
2023-11-21	5.37	5.37	5.35	5.36	414,731
2023-11-20	5.34	5.35	5.33	5.34	15,223
2023-11-17	5.35	5.36	5.35	5.34	136,143
2023-11-16	5.32	5.34	5.32	5.33	27,356
2023-11-15	5.34	5.34	5.30	5.31	1,783,546
2023-11-14	5.27	5.31	5.27	5.33	105,885
2023-11-13	5.27	5.28	5.26	5.26	14,483
2023-11-10	5.25	5.27	5.25	5.27	2,120
2023-11-09	5.28	5.29	5.28	5.28	72,650
2023-11-08	5.27	5.28	5.27	5.28	860,382
2023-11-07	5.23	5.27	5.23	5.27	27,014
2023-11-06	5.26	5.27	5.25	5.25	96,897
2023-11-03	5.24	5.29	5.24	5.29	300,177
2023-11-02	5.23	5.25	5.22	5.24	105,925
2023-11-01	5.16	5.19	5.16	5.19	288,381
2023-10-31	5.18	5.19	5.17	5.18	423,041
2023-10-30	5.18	5.18	5.16	5.17	34,735
2023-10-27	5.17	5.18	5.17	5.17	32,686
2023-10-26	5.14	5.16	5.14	5.16	28,465
2023-10-25	5.18	5.18	5.17	5.16	10,608
2023-10-24	5.16	5.18	5.16	5.17	152,027
2023-10-23	5.13	5.15	5.12	5.16	15,718
2023-10-20	5.13	5.14	5.13	5.14	11,104
2023-10-19	5.15	5.15	5.13	5.13	184,888
2023-10-18	5.16	5.17	5.15	5.15	13,209
2023-10-17	5.19	5.20	5.19	5.17	23,683
2023-10-16	5.22	5.22	5.21	5.21	168,339
2023-10-13	5.22	5.23	5.22	5.22	29,939
2023-10-12	5.24	5.24	5.23	5.21	79,204
2023-10-11	5.23	5.24	5.23	5.23	14,373
2023-10-10	5.22	5.22	5.21	5.22	57,946
2023-10-09	5.18	5.21	5.18	5.20	93,915
2023-10-06	5.18	5.18	5.17	5.17	85,429
2023-10-05	5.17	5.19	5.17	5.18	3,417
2023-10-04	5.16	5.17	5.15	5.17	68,942
2023-10-03	5.20	5.20	5.20	5.17	13,854
2023-10-02	5.21	5.22	5.21	5.20	708,364
2023-09-29	5.24	5.24	5.23	5.23	46,645
2023-09-28	5.22	5.22	5.19	5.20	85,816
2023-09-27	5.24	5.25	5.24	5.23	150,107
2023-09-26	5.24	5.24	5.24	5.24	52,453
2023-09-25	5.25	5.26	5.25	5.25	291,383
2023-09-22	5.25	5.26	5.24	5.27	27,451
2023-09-21	5.27	5.27	5.25	5.25	101,271
2023-09-20	5.27	5.29	5.27	5.29	224,561
2023-09-19	5.29	5.29	5.27	5.28	60,842
2023-09-18	5.29	5.29	5.27	5.28	12,546
2023-09-15	5.29	5.29	5.28	5.28	564,601
2023-09-14	5.27	5.30	5.27	5.30	802,697
2023-09-13	5.28	5.29	5.27	5.28	42,051
2023-09-12	5.28	5.29	5.28	5.28	76,889
2023-09-11	5.27	5.29	5.27	5.28	248,512
2023-09-08	5.30	5.31	5.29	5.30	654,177
2023-09-07	5.27	5.28	5.26	5.28	602,308
2023-09-06	5.27	5.29	5.26	5.27	28,830
2023-09-05	5.28	5.30	5.28	5.28	1,573
2023-09-04	5.30	5.30	5.29	5.30	67,203
2023-09-01	5.32	5.33	5.31	5.30	142,311
2023-08-31	5.32	5.33	5.31	5.32	6,369,483
2023-08-30	5.34	5.34	5.30	5.32	1,072,778
2023-08-29	5.28	5.31	5.28	5.31	2,516,320
2023-08-28	5.28	5.28	5.28	5.28	0
2023-08-25	5.29	5.29	5.28	5.28	102,184
2023-08-24	5.32	5.32	5.29	5.29	111,734
2023-08-23	5.26	5.29	5.26	5.28	112,499
2023-08-22	5.24	5.25	5.23	5.24	252,396
2023-08-21	5.25	5.26	5.23	5.23	1,539,367
2023-08-18	5.26	5.26	5.25	5.25	64,635
2023-08-17	5.24	5.25	5.24	5.24	73,291
2023-08-16	5.27	5.28	5.27	5.27	148,465
2023-08-15	5.30	5.30	5.26	5.28	84,948
2023-08-14	5.29	5.30	5.28	5.29	59,065
2023-08-11	5.32	5.32	5.28	5.28	210,779
2023-08-10	5.34	5.34	5.32	5.32	36,139
2023-08-09	5.35	5.35	5.32	5.33	15,315
2023-08-08	5.32	5.34	5.32	5.32	15,110
2023-08-07	5.30	5.31	5.29	5.31	15,655
2023-08-04	5.28	5.31	5.28	5.31	18,107
2023-08-03	5.28	5.29	5.28	5.29	13,577
2023-08-02	5.32	5.33	5.32	5.30	6,208
2023-08-01	5.35	5.35	5.32	5.32	9,007
2023-07-31	5.34	5.36	5.33	5.35	22,323
2023-07-28	5.32	5.34	5.32	5.34	14,049
2023-07-27	5.35	5.36	5.34	5.34	20,656
2023-07-26	5.34	5.34	5.34	5.34	159,204
2023-07-25	5.34	5.35	5.34	5.35	27,018
2023-07-24	5.35	5.37	5.35	5.36	29,002
2023-07-21	5.34	5.35	5.34	5.35	310,066
2023-07-20	5.36	5.36	5.34	5.34	37,751
2023-07-19	5.36	5.37	5.36	5.36	251,864
2023-07-18	5.34	5.36	5.34	5.36	43,427
2023-07-17	5.33	5.34	5.33	5.33	37,626
2023-07-14	5.34	5.35	5.33	5.33	25,816
2023-07-13	5.34	5.35	5.33	5.34	78,457
2023-07-12	5.30	5.30	5.30	5.32	4,160,065
2023-07-11	5.29	5.29	5.28	5.28	45,747
2023-07-10	5.25	5.27	5.25	5.27	82,749
2023-07-07	5.26	5.27	5.26	5.27	33,401
2023-07-06	5.28	5.29	5.26	5.25	5,914
2023-07-05	5.32	5.33	5.31	5.30	49,977
2023-07-04	5.31	5.32	5.31	5.32	1,832
2023-07-03	5.33	5.33	5.32	5.32	29,435
2023-06-30	5.29	5.33	5.29	5.33	716,744
2023-06-29	5.32	5.33	5.32	5.30	27,943
2023-06-28	5.31	5.32	5.31	5.32	558,942
2023-06-27	5.32	5.33	5.31	5.31	232,611
2023-06-26	5.30	5.33	5.30	5.33	82,167
2023-06-23	5.32	5.32	5.32	5.31	4,612
2023-06-22	5.31	5.31	5.30	5.30	192,967
2023-06-21	5.33	5.33	5.31	5.31	8,019
2023-06-20	5.31	5.32	5.30	5.33	37,435
2023-06-19	5.30	5.31	5.30	5.30	8,563
2023-06-16	5.31	5.32	5.31	5.31	4,725
2023-06-15	5.29	5.31	5.27	5.31	89,580
2023-06-14	5.29	5.30	5.29	5.30	17,097
2023-06-13	5.30	5.31	5.30	5.29	2,521
2023-06-12	5.29	5.30	5.29	5.29	10,539
2023-06-09	5.29	5.30	5.29	5.29	46,259
2023-06-08	5.28	5.28	5.28	5.29	1,726
2023-06-07	5.30	5.32	5.30	5.29	11,124
2023-06-06	5.31	5.31	5.30	5.30	123,703
2023-06-05	5.30	5.31	5.29	5.30	12,779
2023-06-02	5.33	5.33	5.32	5.32	44,264
2023-06-01	5.30	5.32	5.30	5.32	23,167
2023-05-31	5.30	5.31	5.30	5.30	20,049
2023-05-30	5.30	5.30	5.28	5.29	2,688,020
2023-05-29	5.25	5.25	5.25	5.25	0
2023-05-26	5.25	5.27	5.25	5.25	1,288
2023-05-25	5.26	5.27	5.26	5.26	62,557
2023-05-24	5.27	5.28	5.27	5.27	54,364
2023-05-23	5.27	5.28	5.26	5.28	383,595
2023-05-22	5.29	5.30	5.29	5.28	2,293,272
2023-05-19	5.29	5.30	5.28	5.29	153,159
2023-05-18	5.29	5.30	5.29	5.29	253,011
2023-05-17	5.27	5.31	5.27	5.30	749,300
2023-05-16	5.33	5.34	5.31	5.31	1,290,369
2023-05-15	5.34	5.34	5.33	5.32	166,375
2023-05-12	5.35	5.36	5.34	5.35	7,905
2023-05-11	5.34	5.36	5.34	5.36	5,480
2023-05-10	5.32	5.33	5.32	5.34	2,093
2023-05-09	5.32	5.33	5.31	5.31	184,760
2023-05-08	5.35	5.35	5.35	5.35	0
2023-05-05	5.35	5.36	5.34	5.35	6,735
2023-05-04	5.35	5.36	5.35	5.36	9,209
2023-05-03	5.36	5.37	5.36	5.36	3,997
2023-05-02	5.30	5.33	5.30	5.35	9,704
2023-05-01	5.36	5.36	5.36	5.36	0
2023-04-28	5.35	5.36	5.35	5.36	61,179
2023-04-27	5.34	5.35	5.34	5.33	5,946
2023-04-26	5.36	5.37	5.35	5.35	10,551
2023-04-25	5.36	5.37	5.35	5.36	86,102
2023-04-24	5.33	5.33	5.33	5.34	63,807
2023-04-21	5.32	5.33	5.32	5.32	933
2023-04-20	5.31	5.33	5.31	5.32	79,275
2023-04-19	5.32	5.32	5.31	5.31	235,886
2023-04-18	5.31	5.33	5.31	5.32	292,098
2023-04-17	5.33	5.34	5.31	5.31	18,622
2023-04-14	5.35	5.36	5.33	5.33	243,357
2023-04-13	5.34	5.36	5.34	5.36	257,357
2023-04-12	5.34	5.37	5.34	5.35	51,300
2023-04-11	5.36	5.36	5.34	5.34	8,975
2023-04-10	5.38	5.38	5.38	5.38	0
2023-04-07	5.38	5.38	5.38	5.38	0
2023-04-06	5.38	5.39	5.37	5.38	46,087
2023-04-05	5.35	5.37	5.35	5.37	3,723
2023-04-04	5.34	5.36	5.34	5.36	4,656
2023-04-03	5.32	5.35	5.31	5.35	37,996
2023-03-31	5.30	5.32	5.29	5.31	4,346,180
2023-03-30	5.30	5.30	5.30	5.30	195,059
2023-03-29	5.28	5.29	5.27	5.28	17,563
2023-03-28	5.29	5.29	5.27	5.29	65,481
2023-03-27	5.36	5.36	5.31	5.31	36,143
2023-03-24	5.31	5.34	5.31	5.33	29,371
2023-03-23	5.31	5.32	5.30	5.32	20,345
2023-03-22	5.28	5.29	5.28	5.29	135,983
2023-03-21	5.27	5.30	5.27	5.30	223,480
2023-03-20	5.32	5.32	5.28	5.29	36,548
2023-03-17	5.27	5.29	5.27	5.28	3,720
2023-03-16	5.29	5.30	5.24	5.27	239,407
2023-03-15	5.21	5.29	5.21	5.29	15,752
2023-03-14	5.23	5.26	5.23	5.26	32,962
2023-03-13	5.27	5.30	5.25	5.28	1,170,383
2023-03-10	5.22	5.26	5.22	5.25	60,622
2023-03-09	5.19	5.21	5.19	5.21	44,326
2023-03-08	5.19	5.21	5.19	5.21	57,656
2023-03-07	5.22	5.23	5.20	5.21	36,468
2023-03-06	5.25	5.25	5.21	5.22	129,749
2023-03-03	5.19	5.21	5.19	5.21	56,391
2023-03-02	5.17	5.18	5.17	5.18	164,701
2023-03-01	5.17	5.20	5.17	5.19	67,074
2023-02-28	5.20	5.21	5.19	5.21	301,974
2023-02-27	5.21	5.22	5.20	5.22	532,471
2023-02-24	5.24	5.24	5.21	5.21	378,540
2023-02-23	5.21	5.24	5.21	5.23	17,455
2023-02-22	5.22	5.23	5.20	5.23	34,248
2023-02-21	5.24	5.25	5.22	5.22	407,258
2023-02-20	5.26	5.26	5.25	5.26	8,105
2023-02-17	5.22	5.25	5.22	5.25	240,547
2023-02-16	5.28	5.28	5.25	5.26	196,578
2023-02-15	5.28	5.29	5.27	5.27	14,681
2023-02-14	5.30	5.31	5.27	5.27	37,861
2023-02-13	5.29	5.29	5.28	5.29	57,639
2023-02-10	5.32	5.32	5.29	5.30	103,609
2023-02-09	5.33	5.35	5.33	5.34	248,968
2023-02-08	5.35	5.35	5.31	5.32	21,075
2023-02-07	5.32	5.34	5.32	5.33	30,897
2023-02-06	5.34	5.34	5.33	5.34	224,811
2023-02-03	5.39	5.40	5.37	5.37	9,959
2023-02-02	5.37	5.44	5.37	5.44	19,427
2023-02-01	5.34	5.35	5.34	5.35	15,586
2023-01-31	5.32	5.34	5.32	5.34	28,897
2023-01-30	5.36	5.36	5.32	5.33	29,413
2023-01-27	5.33	5.34	5.32	5.34	57,952
2023-01-26	5.34	5.35	5.34	5.34	15,121
2023-01-25	5.34	5.36	5.34	5.34	15,692
2023-01-24	5.32	5.34	5.31	5.34	31,605
2023-01-23	5.33	5.33	5.31	5.32	14,348
2023-01-20	5.34	5.35	5.33	5.33	27,148
2023-01-19	5.35	5.36	5.33	5.35	20,132
2023-01-18	5.34	5.37	5.31	5.35	36,685
2023-01-17	5.30	5.33	5.30	5.33	238,336
2023-01-16	5.30	5.30	5.30	5.31	74,729
2023-01-13	5.32	5.33	5.32	5.32	671,577
2023-01-12	5.29	5.33	5.28	5.30	9,064
2023-01-11	5.27	5.30	5.27	5.28	44,949
2023-01-10	5.26	5.27	5.25	5.25	716
2023-01-09	5.24	5.27	5.24	5.28	58,792
2023-01-06	5.19	5.22	5.19	5.25	143,962
2023-01-05	5.20	5.21	5.20	5.21	3,205
2023-01-04	5.20	5.22	5.20	5.21	3,084
2023-01-03	5.20	5.21	5.19	5.19	6,113
2023-01-02	5.17	5.17	5.17	5.17	0
2022-12-30	5.19	5.19	5.16	5.17	13,767
2022-12-29	5.15	5.17	5.15	5.17	10,835
2022-12-28	5.13	5.18	5.13	5.16	270,829
2022-12-27	5.21	5.21	5.21	5.21	0
2022-12-26	5.21	5.21	5.21	5.21	0
2022-12-23	5.20	5.22	5.20	5.21	3,888
2022-12-22	5.22	5.23	5.20	5.21	4,502
2022-12-21	5.20	5.22	5.20	5.22	7,676
2022-12-20	5.21	5.22	5.19	5.19	126,020
2022-12-19	5.27	5.27	5.24	5.25	465,944
2022-12-16	5.27	5.27	5.23	5.25	2,254,382
2022-12-15	5.28	5.30	5.27	5.27	667,116
2022-12-14	5.28	5.29	5.28	5.29	9,547
2022-12-13	5.28	5.34	5.26	5.31	114,480
2022-12-12	5.26	5.28	5.26	5.26	10,161
2022-12-09	5.28	5.29	5.27	5.27	7,645
2022-12-08	5.29	5.31	5.28	5.31	143,285
2022-12-07	5.28	5.29	5.25	5.27	304,311
2022-12-06	5.26	5.27	5.24	5.26	16,777
2022-12-05	5.27	5.28	5.25	5.25	12,793
2022-12-02	5.26	5.27	5.23	5.24	17,886
2022-12-01	5.22	5.25	5.22	5.23	21,552
2022-11-30	5.19	5.19	5.16	5.17	80,970
2022-11-29	5.19	5.21	5.17	5.18	21,099
2022-11-28	5.19	5.21	5.19	5.20	371,389
2022-11-25	5.20	5.21	5.19	5.19	4,436
2022-11-24	5.21	5.22	5.21	5.21	1,174,301
2022-11-23	5.16	5.18	5.16	5.18	35,045
2022-11-22	5.14	5.15	5.14	5.15	7,870
2022-11-21	5.11	5.15	5.11	5.15	6,035
2022-11-18	5.14	5.15	5.12	5.14	112,676
2022-11-17	5.14	5.15	5.12	5.12	6,510
2022-11-16	5.11	5.15	5.11	5.14	69,096
2022-11-15	5.09	5.11	5.08	5.12	6,660
2022-11-14	5.06	5.10	5.06	5.06	54,148
2022-11-11	5.11	5.11	5.08	5.10	194,563
2022-11-10	4.98	5.10	4.97	5.10	5,177
2022-11-09	4.98	5.01	4.98	4.99	16,037
2022-11-08	4.97	4.99	4.96	4.99	332,965
2022-11-07	4.95	4.99	4.95	4.97	191,553
2022-11-04	4.98	4.98	4.97	4.97	37,523
2022-11-03	5.00	5.00	4.95	4.96	6,040
2022-11-02	5.00	5.03	4.99	5.03	14,846
2022-11-01	4.98	5.02	4.98	4.99	61,975
2022-10-31	4.98	5.01	4.97	4.98	89,825
2022-10-28	4.98	4.99	4.97	4.99	93,699
2022-10-27	4.94	4.98	4.94	5.01	21,696
2022-10-26	4.97	4.97	4.95	4.99	36,793
2022-10-25	4.92	4.99	4.92	4.99	112,668
2022-10-24	4.94	4.94	4.91	4.92	52,134
2022-10-21	4.90	4.90	4.86	4.90	283,964
2022-10-20	4.90	4.94	4.90	4.94	264,059
2022-10-19	4.94	4.96	4.94	4.94	116,012
2022-10-18	4.94	4.97	4.93	4.97	236,881
2022-10-17	4.94	4.98	4.94	4.96	65,493
2022-10-14	5.02	5.02	4.94	4.94	49,329
2022-10-13	4.95	4.98	4.89	4.97	292,138
2022-10-12	5.00	5.00	4.94	4.95	151,581
2022-10-11	5.00	5.00	4.94	4.97	85,169
2022-10-10	4.96	5.01	4.96	4.97	112,807
2022-10-07	5.03	5.03	5.00	5.01	48,899
2022-10-06	5.04	5.04	5.02	5.04	53,434
2022-10-05	5.05	5.06	5.02	5.04	22,661
2022-10-04	5.10	5.10	5.06	5.10	130,797
2022-10-03	5.00	5.06	4.98	5.07	69,086
2022-09-30	5.00	5.05	5.00	5.05	7,540,457
2022-09-29	4.98	4.99	4.97	4.99	82,992
2022-09-28	4.95	5.03	4.93	5.02	2,093,322
2022-09-27	5.01	5.05	4.98	4.98	86,485
2022-09-26	5.04	5.06	5.02	5.04	678,023
2022-09-23	5.07	5.10	5.07	5.06	15,487
2022-09-22	5.10	5.15	5.09	5.09	8,375
2022-09-21	5.13	5.15	5.13	5.13	77,781
2022-09-20	5.17	5.17	5.13	5.13	17,522
2022-09-19	5.17	5.17	5.17	5.17	0
2022-09-16	5.16	5.18	5.16	5.17	1,203
2022-09-15	5.17	5.20	5.17	5.18	4,438
2022-09-14	5.17	5.20	5.17	5.20	70,142
2022-09-13	5.22	5.22	5.17	5.17	49,544
2022-09-12	5.21	5.24	5.20	5.23	10,272
2022-09-09	5.20	5.22	5.20	5.22	47,469
2022-09-08	5.21	5.22	5.21	5.21	937
2022-09-07	5.17	5.21	5.17	5.21	443,505
2022-09-06	5.24	5.24	5.18	5.19	175,351
2022-09-05	5.20	5.22	5.20	5.21	84,310
2022-09-02	5.20	5.24	5.20	5.24	230,284
2022-09-01	5.21	5.22	5.17	5.20	72,217
2022-08-31	5.28	5.28	5.24	5.25	15,666
2022-08-30	5.23	5.29	5.23	5.25	144,422
2022-08-29	5.30	5.30	5.30	5.30	0
2022-08-26	5.31	5.31	5.30	5.30	3,623
2022-08-25	5.30	5.30	5.28	5.30	52,485
2022-08-24	5.29	5.30	5.27	5.27	69,810
2022-08-23	5.30	5.30	5.26	5.30	62,529
2022-08-22	5.34	5.34	5.30	5.29	25,583
2022-08-19	5.34	5.35	5.34	5.31	802
2022-08-18	5.35	5.39	5.35	5.37	80,595
2022-08-17	5.38	5.38	5.35	5.35	223,697
2022-08-16	5.42	5.42	5.38	5.39	27,361
2022-08-15	5.41	5.42	5.40	5.42	18,410
2022-08-12	5.38	5.40	5.38	5.40	9,572
2022-08-11	5.38	5.43	5.38	5.40	42,943
2022-08-10	5.38	5.41	5.36	5.41	25,685
2022-08-09	5.39	5.39	5.39	5.38	1,170
2022-08-08	5.40	5.41	5.38	5.40	27,002
2022-08-05	5.42	5.43	5.36	5.36	3,004
2022-08-04	5.40	5.43	5.40	5.41	49,827
2022-08-03	5.39	5.40	5.38	5.38	25,018
2022-08-02	5.47	5.47	5.41	5.42	103,642
2022-08-01	5.43	5.44	5.40	5.44	6,005
2022-07-29	5.40	5.43	5.40	5.43	122,865
2022-07-28	5.36	5.42	5.35	5.42	79,452
2022-07-27	5.34	5.38	5.34	5.37	24,264
2022-07-26	5.33	5.37	5.33	5.36	18,628
2022-07-25	5.35	5.37	5.35	5.36	125,129
2022-07-22	5.36	5.37	5.35	5.37	40,826
2022-07-21	5.29	5.32	5.28	5.32	55,048
2022-07-20	5.31	5.31	5.28	5.29	108,489
2022-07-19	5.27	5.28	5.27	5.27	115,928
2022-07-18	5.30	5.30	5.29	5.28	537,769
2022-07-15	5.29	5.32	5.29	5.31	41,096
2022-07-14	5.25	5.29	5.25	5.27	75,958
2022-07-13	5.28	5.29	5.24	5.28	274,683
2022-07-12	5.29	5.30	5.28	5.30	69,464
2022-07-11	5.23	5.29	5.23	5.28	20,303
2022-07-08	5.28	5.28	5.24	5.25	77,938
2022-07-07	5.27	5.29	5.26	5.27	43,268
2022-07-06	5.29	5.30	5.28	5.28	65,247
2022-07-05	5.28	5.31	5.26	5.28	431,625
2022-07-04	5.27	5.27	5.25	5.27	25,323
2022-07-01	5.22	5.29	5.22	5.28	581,644
2022-06-30	5.23	5.24	5.20	5.24	259,382
2022-06-29	5.19	5.21	5.19	5.21	14,840
2022-06-28	5.18	5.20	5.18	5.18	47,418
2022-06-27	5.26	5.26	5.21	5.21	93,491
2022-06-24	5.24	5.25	5.22	5.23	249,961
2022-06-23	5.22	5.26	5.20	5.24	134,369
2022-06-22	5.18	5.21	5.18	5.20	150,828
2022-06-21	5.19	5.20	5.18	5.19	41,623
2022-06-20	5.21	5.21	5.19	5.19	35,438
2022-06-17	5.19	5.21	5.18	5.19	163,126
2022-06-16	5.15	5.17	5.13	5.16	111,184
2022-06-15	5.14	5.22	5.14	5.20	32,030
2022-06-14	5.20	5.20	5.17	5.16	125,440
2022-06-13	5.19	5.21	5.17	5.17	100,347
2022-06-10	5.30	5.33	5.25	5.24	18,859
2022-06-09	5.33	5.34	5.28	5.28	180,762
2022-06-08	5.33	5.35	5.33	5.34	3,378,279
2022-06-07	5.35	5.36	5.33	5.35	44,968
2022-06-06	5.36	5.36	5.33	5.33	65,381
2022-06-03	5.36	5.36	5.36	5.36	0
2022-06-02	5.36	5.36	5.36	5.36	0
2022-06-01	5.38	5.39	5.36	5.36	5,542
2022-05-31	5.41	5.41	5.37	5.38	14,832
2022-05-30	5.40	5.41	5.40	5.41	73,347
2022-05-27	5.41	5.42	5.40	5.41	6,379
2022-05-26	5.41	5.42	5.39	5.39	59,705
2022-05-25	5.38	5.39	5.37	5.40	169,321
2022-05-24	5.35	5.38	5.34	5.38	106,500
2022-05-23	5.34	5.35	5.33	5.34	70,731
2022-05-20	5.34	5.35	5.34	5.34	33,202
2022-05-19	5.32	5.36	5.32	5.36	303,768
2022-05-18	5.35	5.35	5.30	5.32	25,023
2022-05-17	5.37	5.37	5.32	5.32	139,584
2022-05-16	5.34	5.35	5.33	5.35	65,402
2022-05-13	5.33	5.36	5.33	5.35	116,061
2022-05-12	5.36	5.38	5.35	5.37	884,793
2022-05-11	5.35	5.36	5.31	5.35	261,128
2022-05-10	5.32	5.35	5.31	5.33	222,652
2022-05-09	5.27	5.30	5.26	5.30	38,077
2022-05-06	5.33	5.33	5.29	5.33	241,904
2022-05-05	5.37	5.38	5.31	5.31	77,420
2022-05-04	5.35	5.36	5.33	5.34	132,881
2022-05-03	5.32	5.37	5.32	5.37	41,436
2022-05-02	5.37	5.37	5.37	5.37	0
2022-04-29	5.41	5.41	5.36	5.37	504,302
2022-04-28	5.40	5.42	5.37	5.37	120,792
2022-04-27	5.43	5.43	5.40	5.40	39,649
2022-04-26	5.42	5.45	5.42	5.43	161,780
2022-04-25	5.38	5.43	5.38	5.43	169,903
2022-04-22	5.43	5.43	5.38	5.39	94,493
2022-04-21	5.41	5.43	5.40	5.40	128,491
2022-04-20	5.41	5.43	5.41	5.43	124,614
2022-04-19	5.41	5.42	5.40	5.41	1,023,916
2022-04-18	5.47	5.47	5.47	5.47	0
2022-04-15	5.47	5.47	5.47	5.47	0
2022-04-14	5.51	5.51	5.47	5.47	23,436
2022-04-13	5.46	5.49	5.45	5.49	75,199
2022-04-12	5.48	5.50	5.45	5.50	103,151
2022-04-11	5.53	5.53	5.48	5.47	35,027
2022-04-08	5.53	5.53	5.51	5.51	3,580
2022-04-07	5.55	5.56	5.52	5.53	199,793
2022-04-06	5.54	5.55	5.52	5.54	56,215
2022-04-05	5.61	5.62	5.58	5.57	12,266
2022-04-04	5.63	5.63	5.61	5.62	42,160
2022-04-01	5.58	5.60	5.58	5.61	101,472
2022-03-31	5.62	5.63	5.60	5.62	38,764
2022-03-30	5.60	5.61	5.58	5.60	50,151
2022-03-29	5.57	5.60	5.56	5.59	317,341
2022-03-28	5.56	5.58	5.53	5.57	64,317
2022-03-25	5.59	5.59	5.55	5.55	173,593
2022-03-24	5.54	5.58	5.54	5.58	28,696
2022-03-23	5.57	5.58	5.56	5.57	32,429
2022-03-22	5.57	5.58	5.56	5.56	106,216
2022-03-21	5.62	5.63	5.60	5.60	19,929
2022-03-18	5.62	5.64	5.60	5.62	299,258
2022-03-17	5.63	5.63	5.60	5.62	48,178
2022-03-16	5.55	5.60	5.55	5.59	15,505
2022-03-15	5.58	5.58	5.55	5.57	29,973
2022-03-14	5.60	5.60	5.56	5.56	44,395
2022-03-11	5.65	5.65	5.60	5.60	78,375
2022-03-10	5.61	5.65	5.60	5.60	394,455
2022-03-09	5.63	5.65	5.62	5.64	40,095
2022-03-08	5.63	5.67	5.61	5.64	68,285
2022-03-07	5.74	5.74	5.67	5.72	76,024
2022-03-04	5.72	5.75	5.71	5.73	132,286
2022-03-03	5.75	5.75	5.70	5.72	18,275
2022-03-02	5.76	5.77	5.73	5.75	484,379
2022-03-01	5.72	5.79	5.72	5.78	33,004
2022-02-28	5.67	5.73	5.67	5.73	51,335
2022-02-25	5.73	5.73	5.67	5.70	115,790
2022-02-24	5.65	5.70	5.65	5.68	26,808
2022-02-23	5.71	5.71	5.70	5.70	153,841
2022-02-22	5.69	5.73	5.69	5.70	27,438
2022-02-21	5.72	5.72	5.71	5.71	41,395
2022-02-18	5.71	5.73	5.71	5.72	11,861
2022-02-17	5.72	5.73	5.71	5.72	43,063
2022-02-16	5.70	5.71	5.70	5.71	24,425
2022-02-15	5.72	5.72	5.71	5.72	12,270
2022-02-14	5.74	5.76	5.72	5.72	6,858
2022-02-11	5.77	5.77	5.73	5.73	123,766
2022-02-10	5.81	5.81	5.73	5.74	369,526
2022-02-09	5.78	5.79	5.78	5.78	45,690
2022-02-08	5.77	5.78	5.77	5.76	56,930
2022-02-07	5.77	5.77	5.76	5.76	39,838
2022-02-04	5.82	5.83	5.77	5.77	29,338
2022-02-03	5.86	5.86	5.81	5.81	98,760
2022-02-02	5.87	5.87	5.86	5.87	89,421
2022-02-01	5.86	5.87	5.84	5.85	689,897
2022-01-31	5.82	5.87	5.82	5.84	179,183
2022-01-28	5.82	5.86	5.82	5.85	18,649
2022-01-27	5.82	5.86	5.82	5.87	135,157
2022-01-26	5.88	5.89	5.87	5.88	208,613
2022-01-25	5.93	5.93	5.88	5.89	139,585
2022-01-24	5.91	5.92	5.90	5.90	3,398,575
2022-01-21	5.89	5.91	5.88	5.91	339,908
2022-01-20	5.91	5.91	5.87	5.89	68,726
2022-01-19	5.86	5.88	5.86	5.88	47,698
2022-01-18	5.88	5.89	5.87	5.87	26,465
2022-01-17	5.94	5.94	5.89	5.90	78,721
2022-01-14	5.97	5.97	5.91	5.92	30,666
2022-01-13	5.93	5.93	5.92	5.92	13,035
2022-01-12	5.93	5.94	5.92	5.92	32,924
2022-01-11	5.92	5.93	5.91	5.91	77,678
2022-01-10	5.91	5.92	5.91	5.91	159,149
2022-01-07	5.93	5.95	5.93	5.92	17,421
2022-01-06	5.93	5.94	5.93	5.94	176,239
2022-01-05	5.97	5.98	5.96	5.96	75,973
2022-01-04	6.01	6.01	5.96	5.96	158,036
2022-01-03	6.02	6.02	6.02	6.02	0
2021-12-31	6.00	6.02	5.98	6.02	18,676
2021-12-30	6.00	6.01	5.99	6.00	76,828
2021-12-29	6.06	6.06	5.99	5.99	408,315
2021-12-28	6.01	6.01	6.01	6.01	0
2021-12-27	6.01	6.01	6.01	6.01	0
2021-12-24	5.97	6.03	5.97	6.01	10,525
2021-12-23	6.05	6.05	6.00	6.01	90,883
2021-12-22	6.01	6.02	6.01	6.01	301,195
2021-12-21	6.02	6.02	6.01	6.01	94,179
2021-12-20	6.04	6.05	6.03	6.02	323,839
2021-12-17	6.03	6.04	6.02	6.03	202,513
2021-12-16	6.02	6.05	6.02	6.02	69,636
2021-12-15	6.02	6.03	6.01	6.02	155,322
2021-12-14	6.00	6.03	6.00	6.02	6,635
2021-12-13	6.02	6.04	6.02	6.04	665,464
2021-12-10	6.01	6.03	6.00	6.02	9,013
2021-12-09	6.04	6.04	6.01	6.01	61,885
2021-12-08	6.04	6.05	6.00	6.00	19,043
2021-12-07	6.03	6.04	6.02	6.04	23,946
2021-12-06	6.04	6.05	6.03	6.03	46,169
2021-12-03	5.98	6.03	5.98	6.04	33,855
2021-12-02	6.01	6.03	5.99	6.02	22,333
2021-12-01	6.01	6.02	5.99	6.00	132,766
2021-11-30	6.01	6.03	6.01	6.01	73,578
2021-11-29	5.96	6.01	5.96	6.00	42,939
2021-11-26	5.98	6.00	5.97	6.00	24,054
2021-11-25	5.97	5.98	5.97	5.97	29,869
2021-11-24	5.96	5.98	5.96	5.97	24,045
2021-11-23	5.98	5.98	5.97	5.98	151,789
2021-11-22	5.98	6.03	5.98	6.00	129,453
2021-11-19	5.96	6.03	5.96	6.01	59,390
2021-11-18	6.00	6.01	5.99	6.00	269,480
2021-11-17	6.02	6.02	5.97	5.98	17,944
2021-11-16	5.96	6.01	5.96	5.99	168,688
2021-11-15	6.00	6.03	6.00	6.01	60,746
2021-11-12	6.03	6.03	6.01	6.02	145,289
2021-11-11	6.05	6.05	6.02	6.03	51,088
2021-11-10	6.06	6.07	6.05	6.04	148,020
2021-11-09	6.02	6.08	6.02	6.08	422,278
2021-11-08	6.06	6.06	6.05	6.05	137,090
2021-11-05	6.03	6.06	6.02	6.05	21,764
2021-11-04	5.97	6.04	5.97	6.03	68,636
2021-11-03	6.03	6.04	6.00	6.00	499,593
2021-11-02	6.00	6.02	6.00	6.01	37,236
2021-11-01	6.00	6.01	5.99	6.00	87,325
2021-10-29	6.00	6.02	5.99	6.00	172,066
2021-10-28	6.01	6.03	6.00	6.01	98,450
2021-10-27	5.96	6.03	5.96	6.02	30,255
2021-10-26	5.98	5.99	5.98	5.99	2,277,949
2021-10-25	5.97	5.99	5.97	5.99	73,985
2021-10-22	5.97	5.97	5.95	5.97	447,349
2021-10-21	5.98	5.98	5.96	5.96	96,742
2021-10-20	5.97	5.99	5.97	5.98	89,745
2021-10-19	5.99	6.00	5.99	5.99	21,720
2021-10-18	5.97	6.01	5.97	6.00	32,666
2021-10-15	6.00	6.02	6.00	6.00	53,441
2021-10-14	6.00	6.01	6.00	6.01	35,535
2021-10-13	5.97	6.01	5.97	6.00	277,503
2021-10-12	5.97	5.98	5.96	5.97	61,474
2021-10-11	5.96	5.97	5.95	5.97	37,759
2021-10-08	5.98	5.99	5.96	5.96	135,551
2021-10-07	6.00	6.01	6.00	6.00	9,876
2021-10-06	6.03	6.03	5.99	6.00	43,777
2021-10-05	6.02	6.03	6.02	6.01	12,945
2021-10-04	6.03	6.03	6.01	6.02	158,230
2021-10-01	6.01	6.03	6.01	6.02	93,504
2021-09-30	6.01	6.03	6.01	6.00	196,408
2021-09-29	6.03	6.04	6.02	6.03	194,533
2021-09-28	6.02	6.04	6.01	6.02	29,966
2021-09-27	6.05	6.05	6.04	6.04	202,100
2021-09-24	6.05	6.07	6.05	6.05	142,589
2021-09-23	6.07	6.09	6.05	6.06	115,548
2021-09-22	6.09	6.09	6.07	6.08	36,869
2021-09-21	6.06	6.09	6.06	6.07	507,655
2021-09-20	6.07	6.09	6.07	6.08	50,448
2021-09-17	6.05	6.09	6.05	6.07	31,636
2021-09-16	6.08	6.09	6.08	6.08	9,198
2021-09-15	6.09	6.11	6.07	6.09	204,079
2021-09-14	6.07	6.10	6.07	6.10	18,679
2021-09-13	6.07	6.09	6.07	6.08	43,369
2021-09-10	6.11	6.11	6.07	6.07	48,190
2021-09-09	6.06	6.08	6.06	6.08	14,758
2021-09-08	6.05	6.07	6.05	6.06	69,232
2021-09-07	6.10	6.10	6.05	6.05	88,906
2021-09-06	6.07	6.08	6.06	6.07	25,526
2021-09-03	6.08	6.10	6.07	6.07	147,053
2021-09-02	6.11	6.11	6.07	6.09	494,581
2021-09-01	6.07	6.08	6.06	6.07	95,676
2021-08-31	6.09	6.09	6.07	6.07	57,744
2021-08-30	6.07	6.07	6.07	6.07	0
2021-08-27	6.06	6.07	6.05	6.07	25,284
2021-08-26	6.05	6.06	6.05	6.05	257,992
2021-08-25	6.07	6.07	6.06	6.06	55,854
2021-08-24	6.07	6.08	6.07	6.07	22,279
2021-08-23	6.07	6.08	6.07	6.07	73,201
2021-08-20	6.08	6.09	6.07	6.08	290,254
2021-08-19	6.07	6.09	6.07	6.08	92,316
2021-08-18	6.07	6.08	6.06	6.06	59,336
2021-08-17	6.08	6.09	6.06	6.07	49,527
2021-08-16	6.12	6.12	6.07	6.08	30,591
2021-08-13	6.08	6.09	6.05	6.06	178,267
2021-08-12	6.04	6.05	6.04	6.05	177,665
2021-08-11	6.04	6.05	6.03	6.04	31,052
2021-08-10	6.06	6.06	6.04	6.05	198,738
2021-08-09	6.06	6.07	6.06	6.05	43,060
2021-08-06	6.06	6.09	6.06	6.06	209,986
2021-08-05	6.11	6.11	6.09	6.09	300,173
2021-08-04	6.10	6.11	6.09	6.09	160,006
2021-08-03	6.10	6.10	6.09	6.10	96,680
2021-08-02	6.06	6.11	6.06	6.11	6,487,543
2021-07-30	6.09	6.09	6.08	6.08	103,308
2021-07-29	6.12	6.13	6.07	6.08	203,042
2021-07-28	6.09	6.09	6.07	6.08	49,769
2021-07-27	6.07	6.08	6.07	6.08	1,890,227
2021-07-26	6.08	6.08	6.08	6.07	7,685
2021-07-23	6.07	6.09	6.05	6.06	2,823,302
2021-07-22	6.07	6.08	6.05	6.07	116,446
2021-07-21	6.08	6.08	6.06	6.06	53,723
2021-07-20	6.08	6.10	6.07	6.08	183,952
2021-07-19	6.06	6.07	6.06	6.07	29,538
2021-07-16	6.04	6.05	6.04	6.05	1,798,207
2021-07-15	6.05	6.06	6.04	6.04	85,229
2021-07-14	6.03	6.05	6.02	6.05	38,934
2021-07-13	6.04	6.05	6.03	6.05	212,794
2021-07-12	6.05	6.07	6.04	6.04	694,773
2021-07-09	6.03	6.06	6.03	6.05	12,947
2021-07-08	6.06	6.07	6.05	6.05	22,918
2021-07-07	6.01	6.05	6.01	6.05	66,351
2021-07-06	6.02	6.05	6.01	6.05	78,894
2021-07-05	6.02	6.03	6.02	6.02	56,758
2021-07-02	5.99	6.05	5.99	6.01	203,068
2021-07-01	6.00	6.02	6.00	6.02	330,257
2021-06-30	6.01	6.03	6.01	6.01	62,584
2021-06-29	5.99	6.01	5.99	6.01	65,697
2021-06-28	5.99	6.01	5.99	6.01	50,746
2021-06-25	6.00	6.00	5.99	5.99	86,865
2021-06-24	5.96	6.00	5.96	6.00	38,108
2021-06-23	5.99	6.01	5.99	5.99	696,402
2021-06-22	5.98	6.00	5.98	5.99	101,486
2021-06-21	6.01	6.02	5.99	6.00	114,346
2021-06-18	6.00	6.01	6.00	6.00	131,439
2021-06-17	6.02	6.02	5.97	5.99	70,515
2021-06-16	6.03	6.03	5.98	6.00	99,027
2021-06-15	5.98	6.00	5.97	5.98	103,795
2021-06-14	6.03	6.03	5.98	6.00	587,125
2021-06-11	6.00	6.01	5.99	6.00	335,055
2021-06-10	6.02	6.02	5.97	5.99	426,874
2021-06-09	5.97	5.99	5.97	5.99	245,347
2021-06-08	5.96	5.98	5.96	5.97	129,340
2021-06-07	5.95	5.97	5.95	5.96	107,173
2021-06-04	5.93	5.97	5.93	5.97	81,524
2021-06-03	5.93	5.94	5.93	5.94	57,334
2021-06-02	5.97	5.97	5.93	5.96	859,248
2021-06-01	5.94	5.95	5.93	5.93	911,332
2021-05-28	5.93	5.95	5.93	5.94	56,334
2021-05-27	5.94	5.95	5.93	5.93	272,839
2021-05-26	5.97	5.97	5.94	5.95	42,031
2021-05-25	5.92	5.94	5.92	5.93	194,795
2021-05-24	5.92	5.94	5.92	5.94	18,725
2021-05-21	5.92	5.93	5.91	5.92	38,752
2021-05-20	5.89	5.91	5.89	5.91	161,743
2021-05-19	5.90	5.91	5.89	5.90	542,341
2021-05-18	5.90	5.92	5.90	5.91	88,517
2021-05-17	5.91	5.92	5.91	5.91	34,945
2021-05-14	5.93	5.93	5.90	5.91	84,589
2021-05-13	5.88	5.90	5.88	5.90	554,536
2021-05-12	5.91	5.92	5.89	5.89	8,588,325
2021-05-11	5.91	5.92	5.90	5.90	305,334
2021-05-10	5.91	5.94	5.91	5.94	30,079
2021-05-07	5.94	5.95	5.94	5.95	74,294
2021-05-06	5.93	5.94	5.93	5.94	26,735
2021-05-05	5.93	5.94	5.93	5.93	28,884
2021-05-04	5.97	5.97	5.92	5.93	167,812
2021-04-30	5.91	5.93	5.90	5.93	126,247
2021-04-29	5.93	5.93	5.89	5.90	213,114
2021-04-28	5.91	5.92	5.91	5.91	135,593
2021-04-27	5.96	5.96	5.92	5.94	300,370
2021-04-26	5.93	5.94	5.92	5.94	310,832
2021-04-23	5.96	5.96	5.92	5.94	54,093
2021-04-22	5.93	5.94	5.93	5.93	24,275
2021-04-21	5.91	5.93	5.91	5.92	73,725
2021-04-20	5.90	5.91	5.90	5.92	11,732
2021-04-19	5.92	5.94	5.92	5.91	27,476
2021-04-16	5.94	5.95	5.92	5.93	209,283
2021-04-15	5.94	5.94	5.92	5.95	15,480
2021-04-14	5.92	5.93	5.91	5.91	129,981
2021-04-13	5.89	5.92	5.89	5.92	163,749
2021-04-12	5.94	5.94	5.91	5.90	22,854
2021-04-09	5.94	5.94	5.90	5.91	42,074
2021-04-08	5.91	5.92	5.91	5.91	55,693
2021-04-07	5.90	5.92	5.90	5.91	67,717
2021-04-06	5.89	5.91	5.89	5.90	176,021
2021-04-01	5.90	5.90	5.88	5.90	35,019
2021-03-31	5.88	5.89	5.87	5.89	62,063
2021-03-30	5.85	5.86	5.85	5.85	141,078
2021-03-29	5.92	5.92	5.86	5.87	48,860
2021-03-26	5.88	5.88	5.86	5.87	139,441
2021-03-25	5.89	5.89	5.88	5.88	16,239
2021-03-24	5.90	5.90	5.87	5.89	684,558
2021-03-23	5.86	5.87	5.86	5.87	339,335
2021-03-22	5.85	5.87	5.85	5.87	442,195
2021-03-19	5.86	5.86	5.84	5.84	147,146
2021-03-18	5.83	5.84	5.83	5.83	74,458
2021-03-17	5.89	5.89	5.84	5.84	59,410
2021-03-16	5.87	5.87	5.86	5.86	137,296
2021-03-15	5.85	5.87	5.85	5.87	77,962
2021-03-12	5.87	5.88	5.86	5.87	121,546
2021-03-11	5.91	5.91	5.88	5.88	215,318
2021-03-10	5.88	5.89	5.87	5.89	35,203
2021-03-09	5.87	5.88	5.86	5.86	331,207
2021-03-08	5.86	5.87	5.86	5.87	36,643
2021-03-05	5.88	5.89	5.87	5.87	30,784
2021-03-04	5.91	5.92	5.90	5.91	23,409
2021-03-03	5.95	5.95	5.91	5.91	679,672
2021-03-02	5.93	5.94	5.92	5.93	165,390
2021-03-01	5.93	5.94	5.92	5.92	512,431
2021-02-26	5.90	5.92	5.88	5.90	237,425
2021-02-25	5.93	5.93	5.90	5.90	114,699
2021-02-24	5.98	5.98	5.91	5.94	181,575
2021-02-23	5.92	5.94	5.92	5.94	213,807
2021-02-22	5.95	5.96	5.95	5.96	102,489
2021-02-19	5.94	5.99	5.94	5.97	119,402
2021-02-18	6.00	6.01	5.97	5.99	335,517
2021-02-17	5.99	5.99	5.97	5.99	20,717
2021-02-16	5.99	6.01	5.98	5.98	287,362
2021-02-15	6.00	6.00	5.98	5.99	74,376
2021-02-12	6.02	6.03	6.01	6.01	72,693
2021-02-11	6.03	6.04	6.02	6.02	62,642
2021-02-10	6.02	6.03	6.01	6.03	70,527
2021-02-09	6.02	6.03	6.02	6.02	25,923
2021-02-08	6.00	6.01	5.99	6.02	94,636
2021-02-05	6.01	6.02	6.01	6.01	29,017
2021-02-04	6.01	6.02	6.00	6.01	51,813
2021-02-03	6.04	6.04	6.01	6.03	326,551
2021-02-02	6.03	6.03	6.01	6.03	694,765
2021-02-01	6.02	6.03	6.02	6.03	97,036
2021-01-29	6.02	6.04	6.02	6.04	157,402
2021-01-28	6.03	6.04	6.01	6.03	1,470,949
2021-01-27	6.04	6.05	6.03	6.04	836,936
2021-01-26	6.04	6.05	6.03	6.05	129,708
2021-01-25	6.03	6.05	6.02	6.04	136,394
2021-01-22	6.02	6.04	6.02	6.02	151,226
2021-01-21	6.07	6.07	6.01	6.03	38,174
2021-01-20	6.03	6.04	6.03	6.04	20,860
2021-01-19	6.02	6.04	6.02	6.03	21,777
2021-01-18	6.00	6.04	6.00	6.02	197,596
2021-01-15	6.02	6.04	6.02	6.02	112,159
2021-01-14	6.03	6.04	6.03	6.04	236,335
2021-01-13	6.04	6.04	6.01	6.02	57,265
2021-01-12	6.00	6.01	6.00	5.99	48,331
2021-01-11	6.05	6.05	6.01	6.02	63,262
2021-01-08	6.03	6.04	6.02	6.02	160,443
2021-01-07	6.01	6.03	6.01	6.03	466,207
2021-01-06	6.03	6.04	6.02	6.03	125,556
2021-01-05	6.06	6.08	6.05	6.05	70,242
2021-01-04	6.06	6.10	6.06	6.07	84,271
2020-12-31	6.08	6.12	6.06	6.09	17,243
2020-12-30	6.08	6.08	6.07	6.07	135,982
2020-12-29	6.07	6.08	6.06	6.07	461,543
2020-12-24	6.02	6.06	6.02	6.06	56,035
2020-12-23	6.05	6.06	6.05	6.05	2,845,469
2020-12-22	6.09	6.09	6.04	6.05	42,707
2020-12-21	6.06	6.07	6.06	6.04	1,639,385
2020-12-18	6.04	6.06	6.04	6.05	79,094
2020-12-17	6.04	6.06	6.04	6.05	32,207
2020-12-16	6.05	6.06	6.04	6.06	1,642,267
2020-12-15	6.09	6.09	6.04	6.05	72,608
2020-12-14	6.08	6.08	6.04	6.05	118,668
2020-12-11	6.05	6.06	6.04	6.06	26,600
2020-12-10	6.03	6.05	6.03	6.04	2,021,948
2020-12-09	6.01	6.04	6.01	6.04	2,436,438
2020-12-08	6.03	6.05	6.03	6.05	10,812
2020-12-07	6.02	6.05	6.02	6.04	65,298
2020-12-04	6.04	6.05	6.02	6.02	60,022
2020-12-03	6.03	6.05	6.02	6.04	85,599
2020-12-02	6.06	6.06	6.02	6.03	260,657
2020-12-01	6.05	6.06	6.05	6.04	190,420
2020-11-30	6.04	6.06	6.03	6.06	586,047
2020-11-27	6.03	6.04	6.03	6.04	157,728
2020-11-26	6.02	6.04	6.02	6.03	192,148
2020-11-25	6.02	6.03	6.02	6.03	555,957
2020-11-24	6.06	6.06	6.02	6.03	113,824
2020-11-23	6.02	6.03	6.02	6.03	617,122
2020-11-20	6.01	6.03	6.01	6.02	131,389
2020-11-19	6.02	6.02	6.01	6.02	449,817
2020-11-18	6.01	6.01	6.00	6.01	91,954
2020-11-17	5.96	6.00	5.96	6.00	30,457
2020-11-16	5.95	5.99	5.95	5.99	69,184
2020-11-13	5.98	5.98	5.97	5.97	21,485
2020-11-12	5.95	5.97	5.95	5.96	78,700
2020-11-11	5.94	5.95	5.94	5.95	48,836
2020-11-10	5.92	5.96	5.92	5.95	84,729
2020-11-09	6.00	6.01	5.96	5.96	179,875
2020-11-06	5.99	6.00	5.97	5.98	163,217
2020-11-05	6.01	6.01	5.98	5.99	46,086
2020-11-04	5.94	5.97	5.94	5.97	25,335
2020-11-03	5.91	5.93	5.91	5.92	865,982
2020-11-02	5.91	5.93	5.91	5.92	130,337
2020-10-30	5.92	5.93	5.92	5.92	15,447
2020-10-29	5.94	5.95	5.92	5.93	57,844
2020-10-28	5.94	5.96	5.94	5.94	6,021
2020-10-27	5.93	5.95	5.93	5.95	100,981
2020-10-26	5.94	5.94	5.93	5.93	63,465
2020-10-23	5.92	5.93	5.91	5.93	14,159
2020-10-22	5.92	5.93	5.92	5.93	59,875
2020-10-21	5.92	5.95	5.92	5.93	136,413
2020-10-20	5.96	5.96	5.94	5.94	72,958
2020-10-16	5.95	5.97	5.95	5.96	23,014
2020-10-15	5.95	5.97	5.95	5.95	54,117
2020-10-14	5.99	5.99	5.94	5.96	163,919
2020-10-13	5.95	5.96	5.94	5.95	164,807
2020-10-12	5.94	5.94	5.93	5.94	25,897
2020-10-09	5.93	5.94	5.92	5.93	75,815
2020-10-08	5.92	5.93	5.91	5.92	107,566
2020-10-07	5.91	5.92	5.91	5.92	28,637
2020-10-06	5.91	5.92	5.91	5.92	30,585
2020-10-05	5.92	5.93	5.90	5.92	13,414
2020-10-02	5.91	5.93	5.91	5.92	81,677
2020-10-01	5.91	5.93	5.90	5.91	26,739
2020-09-30	5.91	5.93	5.91	5.91	33,439
2020-09-29	5.92	5.93	5.91	5.92	1,610,673
2020-09-28	5.90	5.92	5.90	5.92	57,549
2020-09-25	5.91	5.92	5.90	5.91	65,863
2020-09-24	5.92	5.93	5.92	5.92	17,940
2020-09-23	5.94	5.95	5.94	5.93	8,656
2020-09-22	5.94	5.95	5.93	5.93	101,676
2020-09-21	5.94	5.95	5.94	5.94	60,558
2020-09-18	5.94	5.96	5.94	5.95	33,697
2020-09-17	5.93	5.95	5.93	5.95	53,821
2020-09-16	5.94	5.95	5.94	5.94	17,845
2020-09-15	5.93	5.95	5.93	5.94	31,193
2020-09-14	5.93	5.95	5.93	5.94	80,131
2020-09-11	5.93	5.94	5.92	5.93	8,893
2020-09-10	5.94	5.94	5.92	5.93	999
2020-09-09	5.97	5.97	5.93	5.93	1,236
2020-09-08	5.91	5.94	5.91	5.93	10,425
2020-09-07	5.95	5.95	5.91	5.92	8,020
2020-09-04	5.95	5.96	5.93	5.93	184,538
2020-09-03	5.97	5.97	5.95	5.95	4,294
2020-09-02	5.94	5.96	5.94	5.96	5,441
2020-09-01	5.92	5.97	5.90	5.92	7,221,392
2020-08-28	5.88	5.91	5.88	5.91	825
2020-08-27	5.91	5.92	5.91	5.90	4,306
2020-08-26	5.91	5.92	5.91	5.91	12,136
2020-08-25	5.97	5.97	5.91	5.92	19,021
2020-08-24	5.94	5.96	5.94	5.95	10,671
2020-08-21	5.94	5.95	5.93	5.94	29,868
2020-08-20	5.93	5.94	5.93	5.93	111,774
2020-08-19	5.93	5.94	5.93	5.94	0
2020-08-18	5.93	5.94	5.92	5.93	23,466
2020-08-17	5.92	5.93	5.92	5.93	4,591
2020-08-14	5.95	5.95	5.92	5.92	71,780
2020-08-13	5.97	5.97	5.96	5.95	42,456
2020-08-12	5.96	5.97	5.96	5.96	9,738
2020-08-11	5.98	5.99	5.98	5.97	482,452
2020-08-10	5.99	6.01	5.99	6.00	3,000
2020-08-07	6.01	6.01	6.00	6.00	3,651
2020-08-06	6.00	6.01	6.00	6.00	0
2020-08-05	6.00	6.00	5.98	5.98	53,250
2020-08-04	5.97	6.00	5.97	5.98	19,564
2020-08-03	5.97	5.98	5.96	5.96	24,505
2020-07-31	5.96	5.98	5.95	5.96	26,310
2020-07-30	5.97	5.98	5.96	5.96	6,393
2020-07-29	5.95	5.96	5.95	5.96	1,493
2020-07-28	5.91	5.97	5.91	5.95	1,825,669
2020-07-27	5.97	5.97	5.95	5.96	59,120
2020-07-24	5.96	5.97	5.95	5.96	265,593
2020-07-23	5.95	5.97	5.95	5.96	3,400
2020-07-22	5.94	5.97	5.94	5.96	713,944
2020-07-21	5.94	5.96	5.94	5.96	7,640
2020-07-20	5.91	5.93	5.91	5.93	8,731
2020-07-17	5.92	5.93	5.92	5.93	4,025
2020-07-16	5.90	5.93	5.90	5.92	4,672
2020-07-15	5.91	5.91	5.90	5.90	94,798
2020-07-14	5.87	5.89	5.87	5.89	110,482
2020-07-13	5.89	5.90	5.88	5.89	5,897
2020-07-10	5.89	5.91	5.89	5.89	18,937
2020-07-09	5.87	5.90	5.87	5.89	3,167
2020-07-08	5.87	5.89	5.87	5.88	60,901
2020-07-07	5.86	5.88	5.86	5.86	41,651
2020-07-06	5.84	5.88	5.84	5.87	13,315
2020-07-03	5.86	5.88	5.86	5.86	3,370
2020-07-02	5.85	5.87	5.85	5.87	49,010
2020-07-01	5.81	5.86	5.81	5.84	99,429
2020-06-30	5.83	5.86	5.83	5.83	3,269
2020-06-29	5.81	5.82	5.80	5.81	236,273
2020-06-26	5.81	5.82	5.81	5.81	7,312
2020-06-25	5.80	5.82	5.80	5.79	124,701
2020-06-24	5.81	5.82	5.80	5.82	1,569,102
2020-06-23	5.81	5.83	5.81	5.82	144,680
2020-06-22	5.81	5.83	5.81	5.82	1,126,199
2020-06-19	5.83	5.83	5.81	5.82	36,948
2020-06-18	5.82	5.83	5.80	5.81	1,207,636
2020-06-17	5.83	5.83	5.80	5.84	155,125
2020-06-16	5.83	5.85	5.83	5.84	26,825
2020-06-15	5.77	5.80	5.77	5.78	61,661
2020-06-12	5.77	5.80	5.77	5.78	13,973
2020-06-11	5.78	5.80	5.78	5.78	6,673
2020-06-10	5.76	5.79	5.76	5.79	57,175
2020-06-09	5.80	5.80	5.77	5.77	189,199
2020-06-08	5.77	5.80	5.76	5.79	127,782
2020-06-05	5.75	5.79	5.74	5.78	260,974
2020-06-04	5.74	5.78	5.74	5.75	97,270
2020-06-03	5.75	5.76	5.74	5.75	25,070
2020-06-02	5.76	5.76	5.73	5.75	46,306
2020-06-01	5.73	5.74	5.73	5.73	7,572
2020-05-29	5.71	5.73	5.71	5.71	172,151
2020-05-28	5.70	5.73	5.70	5.71	11,136
2020-05-27	5.70	5.72	5.70	5.70	23,892
2020-05-26	5.71	5.71	5.69	5.70	64,785
2020-05-22	5.68	5.69	5.68	5.68	27,155
2020-05-21	5.66	5.68	5.66	5.68	7,769
2020-05-20	5.62	5.65	5.62	5.66	19,002
2020-05-19	5.62	5.66	5.62	5.64	12,570
2020-05-18	5.61	5.65	5.61	5.63	86,041
2020-05-15	5.61	5.63	5.61	5.62	417
2020-05-14	5.59	5.62	5.59	5.61	5,914
2020-05-13	5.62	5.62	5.62	5.60	0
2020-05-12	5.54	5.62	5.54	5.60	60,308
2020-05-11	5.57	5.60	5.56	5.59	422,573
2020-05-07	5.59	5.63	5.58	5.60	10,500
2020-05-06	5.61	5.65	5.61	5.60	22,720
2020-05-05	5.63	5.66	5.63	5.66	120,316
2020-05-04	5.61	5.67	5.61	5.65	0
2020-05-01	5.64	5.64	5.64	5.65	4,000
2020-04-30	5.65	5.69	5.65	5.66	52,575
2020-04-29	5.62	5.68	5.62	5.66	41,223
2020-04-28	5.61	5.68	5.61	5.66	33,859
2020-04-27	5.63	5.67	5.63	5.66	2,000
2020-04-24	5.67	5.67	5.63	5.65	133,823
2020-04-23	5.66	5.68	5.60	5.65	1,854,421
2020-04-22	5.61	5.65	5.60	5.61	12,911
2020-04-21	5.66	5.66	5.59	5.61	290
2020-04-20	5.63	5.68	5.63	5.64	28,054
2020-04-17	5.69	5.71	5.63	5.66	27,450
2020-04-16	5.61	5.69	5.61	5.65	8,500
2020-04-15	5.68	5.68	5.62	5.64	6,984
2020-04-14	5.58	5.71	5.58	5.63	8,660
2020-04-09	5.49	5.66	5.49	5.63	8,029
2020-04-08	5.46	5.50	5.46	5.48	3,044
2020-04-07	5.45	5.49	5.41	5.43	7,612
2020-04-06	5.38	5.44	5.38	5.40	3,823
2020-04-03	5.43	5.43	5.43	5.43	0
2020-04-03	5.39	5.41	5.38	5.40	44,982
2020-04-02	5.46	5.46	5.38	5.43	46,996
2020-04-02	5.46	5.46	5.38	5.42	5
2020-04-01	5.47	5.47	5.38	5.42	61,466
2020-04-01	5.47	5.47	5.38	5.43	2,587
2020-03-31	5.47	5.47	5.47	5.43	0
2020-03-30	5.35	5.42	5.35	5.36	256
2020-03-27	5.36	5.44	5.35	5.36	8,419
2020-03-26	5.28	5.37	5.28	5.33	0
2020-03-25	5.29	5.36	5.23	5.32	15,164
2020-03-24	5.21	5.33	5.20	5.19	0
2020-03-23	4.92	5.09	4.92	5.06	0
2020-03-20	4.93	4.98	4.93	5.03	5,680
2020-03-19	5.10	5.13	4.93	5.04	14,652
2020-03-18	5.19	5.19	5.15	5.26	52
2020-03-17	5.24	5.41	5.17	5.28	40,371
2020-03-16	5.46	5.46	5.20	5.45	194,883
2020-03-13	5.34	5.50	5.34	5.40	10,599
2020-03-12	5.49	5.52	5.49	5.63	1,519
2020-03-11	5.67	5.71	5.53	5.67	52,405
2020-03-10	5.70	5.78	5.70	5.73	158,473
2020-03-09	5.54	5.88	5.54	5.83	104,312
2020-03-06	5.87	5.87	5.81	5.83	13,600
2020-03-05	5.82	5.84	5.82	5.83	128,443
2020-03-04	5.85	5.85	5.83	5.82	32,889
2020-03-03	5.79	5.80	5.78	5.78	16,507
2020-03-02	5.78	5.81	5.78	5.75	22,408
2020-02-28	5.75	5.77	5.75	5.76	37,091
2020-02-27	5.77	5.78	5.74	5.78	4,238
2020-02-26	5.79	5.79	5.76	5.79	122,560
2020-02-25	5.78	5.79	5.78	5.79	12,729
2020-02-24	5.78	5.79	5.78	5.78	150,016
2020-02-21	5.76	5.79	5.76	5.78	101,472
2020-02-20	5.78	5.78	5.76	5.77	51,275
2020-02-19	5.77	5.77	5.76	5.76	331,430
2020-02-18	5.77	5.77	5.76	5.76	58,743
2020-02-17	5.75	5.76	5.75	5.76	3,000
2020-02-14	5.76	5.76	5.76	5.75	198,027
2020-02-13	5.75	5.76	5.74	5.74	25,975
2020-02-12	5.74	5.75	5.74	5.74	357,857
2020-02-11	5.75	5.76	5.74	5.75	154,929
2020-02-10	5.75	5.76	5.75	5.75	19,644
2020-02-07	5.75	5.75	5.73	5.75	68,373
2020-02-06	5.72	5.74	5.72	5.73	112,515
2020-02-05	5.72	5.74	5.72	5.73	322,476
2020-02-04	5.74	5.75	5.73	5.74	65,031
2020-02-03	5.74	5.75	5.74	5.75	0
2020-01-31	5.74	5.75	5.74	5.73	88,599
2020-01-30	5.73	5.74	5.72	5.73	0
2020-01-29	5.72	5.73	5.72	5.73	56,046
2020-01-28	5.73	5.73	5.72	5.72	34,996
2020-01-27	5.72	5.73	5.72	5.72	17,394
2020-01-24	5.70	5.72	5.70	5.72	23,838
2020-01-23	5.71	5.72	5.70	5.71	33,648
2020-01-22	5.69	5.70	5.69	5.70	219
2020-01-21	5.68	5.69	5.68	5.70	18,648
2020-01-20	5.66	5.68	5.66	5.68	50,147
2020-01-17	5.67	5.68	5.67	5.68	2,348
2020-01-16	5.69	5.69	5.67	5.67	22,000
2020-01-15	5.67	5.68	5.67	5.67	0
2020-01-14	5.66	5.67	5.66	5.66	145
2020-01-13	5.67	5.67	5.67	5.66	0
2020-01-10	5.65	5.67	5.65	5.67	11,077
2020-01-09	5.64	5.65	5.64	5.64	12,123
2020-01-08	5.65	5.66	5.65	5.65	30,210
2020-01-07	5.66	5.66	5.65	5.65	0
2020-01-06	5.66	5.67	5.66	5.65	0
2020-01-03	5.66	5.67	5.66	5.66	2,960
2020-01-02	5.64	5.64	5.64	5.65	15,973
2019-12-31	5.65	5.65	5.65	5.65	0
2019-12-30	5.67	5.67	5.64	5.64	66,817
2019-12-27	5.64	5.66	5.64	5.65	39,470
2019-12-24	5.63	5.64	5.63	5.64	532
2019-12-23	5.65	5.65	5.65	5.64	0
2019-12-20	5.64	5.64	5.63	5.63	30,441
2019-12-19	5.63	5.63	5.63	5.63	0
2019-12-18	5.63	5.64	5.63	5.63	630
2019-12-17	5.63	5.64	5.63	5.63	27
2019-12-16	5.63	5.65	5.63	5.63	18,900
2019-12-13	5.61	5.63	5.61	5.64	3,800
2019-12-12	5.62	5.64	5.62	5.61	500
2019-12-11	5.63	5.63	5.63	5.63	0
2019-12-10	5.63	5.63	5.62	5.62	3,583
2019-12-09	5.62	5.63	5.62	5.62	43,975
2019-12-06	5.62	5.63	5.62	5.61	12,347
2019-12-05	5.62	5.63	5.61	5.62	3,000
2019-12-04	5.63	5.63	5.63	5.62	3,656
2019-12-03	5.60	5.63	5.60	5.63	2,036
2019-12-02	5.61	5.61	5.60	5.60	120,325
2019-11-29	5.62	5.62	5.62	5.62	520,854
2019-11-28	5.62	5.63	5.62	5.62	87,358
2019-11-27	5.62	5.63	5.62	5.62	16,917
2019-11-26	5.62	5.63	5.62	5.62	6,058
2019-11-25	5.60	5.61	5.60	5.61	35,136
2019-11-22	5.60	5.61	5.60	5.60	87,548
2019-11-21	5.60	5.60	5.60	5.60	18,051
2019-11-20	5.61	5.61	5.61	5.60	2,461
2019-11-19	5.59	5.60	5.59	5.60	22,934
2019-11-18	5.59	5.59	5.59	5.59	352,712
2019-11-15	5.59	5.59	5.59	5.59	7,891
2019-11-14	5.58	5.58	5.58	5.59	143,805
2019-11-13	5.56	5.58	5.56	5.57	33,902
2019-11-12	5.56	5.56	5.56	5.55	5,959
2019-11-11	5.58	5.58	5.57	5.56	8,242
2019-11-08	5.56	5.56	5.55	5.56	14,176
2019-11-07	5.58	5.58	5.58	5.56	1,341
2019-11-06	5.59	5.59	5.58	5.58	23,101
2019-11-05	5.58	5.59	5.58	5.57	29,248
2019-11-04	5.62	5.62	5.60	5.59	625
2019-11-01	5.60	5.61	5.60	5.61	130,653
2019-10-31	5.60	5.61	5.59	5.60	29,749
2019-10-30	5.58	5.58	5.57	5.58	41,972
2019-10-29	5.58	5.58	5.57	5.58	35,626
2019-10-28	5.58	5.58	5.58	5.58	1,381
2019-10-25	5.59	5.59	5.59	5.59	13,238
2019-10-24	5.59	5.59	5.58	5.60	19,553
2019-10-23	5.60	5.60	5.59	5.59	8,625
2019-10-22	5.58	5.58	5.58	5.58	941
2019-10-21	5.58	5.58	5.57	5.58	3,570
2019-10-18	5.58	5.59	5.58	5.58	129,242
2019-10-17	5.57	5.58	5.55	5.58	53,785
2019-10-16	5.59	5.59	5.58	5.58	311,688
2019-10-15	5.59	5.60	5.58	5.58	85,466
2019-10-14	5.59	5.59	5.59	5.58	680
2019-10-11	5.59	5.59	5.59	5.57	266
2019-10-10	5.60	5.60	5.60	5.60	28
2019-10-09	5.61	5.61	5.61	5.60	128
2019-10-08	5.60	5.60	5.60	5.61	473
2019-10-07	5.62	5.62	5.61	5.61	1,236
2019-10-04	5.62	5.62	5.61	5.62	241,090
2019-10-03	5.60	5.61	5.60	5.60	26,609
2019-10-02	5.59	5.59	5.59	5.59	1,613
2019-10-01	5.57	5.60	5.57	5.60	37,800
2019-09-30	5.59	5.59	5.58	5.58	109,174
2019-09-27	5.58	5.58	5.58	5.58	16,520
2019-09-26	5.57	5.57	5.57	5.58	4,292
2019-09-25	5.58	5.58	5.58	5.58	45,469
2019-09-24	5.58	5.59	5.58	5.59	10,987
2019-09-23	5.56	5.59	5.56	5.58	32,707
2019-09-20	5.58	5.58	5.55	5.56	61,809
2019-09-19	5.56	5.56	5.55	5.56	278
2019-09-18	5.54	5.55	5.54	5.55	87,452
2019-09-17	5.53	5.54	5.53	5.54	0
2019-09-16	5.54	5.54	5.54	5.53	508,196
2019-09-13	5.54	5.55	5.53	5.52	89,868
2019-09-12	5.59	5.59	5.56	5.55	31,163
2019-09-11	5.55	5.55	5.55	5.56	873,110
2019-09-10	5.57	5.58	5.57	5.57	10,850
2019-09-09	5.58	5.58	5.58	5.58	150
2019-09-06	5.59	5.60	5.59	5.60	3,945
2019-09-05	5.61	5.61	5.61	5.59	673
2019-09-04	5.62	5.62	5.61	5.62	16,727
2019-09-03	5.62	5.62	5.62	5.62	0
2019-09-02	5.61	5.61	5.61	5.62	758
2019-08-30	5.61	5.62	5.61	5.62	12,961
2019-08-29	5.62	5.63	5.62	5.63	242,354
2019-08-28	5.64	5.64	5.63	5.63	204,454
2019-08-27	5.62	5.62	5.60	5.62	13,953
2019-08-23	5.59	5.59	5.59	5.60	9,200
2019-08-22	5.60	5.60	5.59	5.60	97,926
2019-08-21	5.60	5.61	5.60	5.60	22,259
2019-08-20	5.59	5.59	5.59	5.59	14,619
2019-08-19	5.58	5.58	5.57	5.59	4,035
2019-08-16	5.59	5.59	5.57	5.58	50,621
2019-08-15	5.57	5.58	5.57	5.58	0
2019-08-14	5.55	5.57	5.55	5.57	14,174
2019-08-13	5.57	5.57	5.56	5.56	35,510
2019-08-12	5.56	5.56	5.56	5.55	6,200
2019-08-09	5.56	5.56	5.55	5.55	20,065
2019-08-08	5.54	5.54	5.54	5.54	13,917
2019-08-07	5.55	5.55	5.55	5.55	24,700
2019-08-06	5.53	5.54	5.53	5.54	41,788
2019-08-05	5.53	5.53	5.52	5.52	16,805
2019-08-02	5.53	5.53	5.52	5.52	64,027
2019-08-01	5.48	5.51	5.48	5.51	14,172
2019-07-31	5.47	5.49	5.47	5.50	13,469
2019-07-30	5.48	5.49	5.48	5.48	42,843
2019-07-29	5.49	5.49	5.49	5.49	6,700
2019-07-26	5.49	5.49	5.49	5.49	0
2019-07-25	5.50	5.50	5.50	5.49	12,332
2019-07-24	5.49	5.49	5.49	5.48	24,919
2019-07-23	5.48	5.48	5.48	5.48	2,622
2019-07-22	5.47	5.48	5.47	5.47	13,900
2019-07-19	5.47	5.47	5.47	5.47	21,248
2019-07-18	5.45	5.45	5.45	5.45	0
2019-07-17	5.44	5.45	5.44	5.45	69,724
2019-07-16	5.44	5.44	5.44	5.44	6,000
2019-07-15	5.44	5.44	5.44	5.45	5,250
2019-07-12	5.43	5.44	5.43	5.44	94,637
2019-07-11	5.45	5.45	5.45	5.44	91,891
2019-07-10	5.46	5.46	5.46	5.45	26,282
2019-07-09	5.45	5.46	5.44	5.45	13,216
2019-07-08	5.46	5.46	5.46	5.46	5,397
2019-07-05	5.49	5.49	5.45	5.45	192,528
2019-07-04	5.49	5.49	5.48	5.48	34,805
2019-07-03	5.47	5.48	5.47	5.48	77,405
2019-07-02	5.46	5.47	5.46	5.47	13,348
2019-07-01	5.44	5.46	5.44	5.46	6,351
2019-06-28	5.44	5.44	5.44	5.45	10,541
2019-06-27	5.44	5.44	5.43	5.44	2,006,120
2019-06-26	5.44	5.44	5.43	5.43	0
2019-06-25	5.45	5.45	5.44	5.44	39,724
2019-06-24	5.44	5.45	5.44	5.44	8,698
2019-06-21	5.43	5.43	5.43	5.45	56,600
2019-06-20	5.46	5.46	5.46	5.45	71,432
2019-06-19	5.39	5.39	5.39	5.40	18,540
2019-06-18	5.38	5.41	5.38	5.41	7,237
2019-06-17	5.38	5.38	5.37	5.38	75,284
2019-06-14	5.37	5.38	5.37	5.38	160,401
2019-06-13	5.37	5.37	5.37	5.37	44,000
2019-06-12	5.36	5.36	5.36	5.37	469
2019-06-11	5.36	5.36	5.35	5.36	6,889
2019-06-10	5.36	5.36	5.36	5.36	3,700
2019-06-07	5.37	5.37	5.37	5.37	18,011
2019-06-06	5.34	5.35	5.34	5.35	0
2019-06-05	5.33	5.34	5.33	5.34	0
2019-06-04	5.34	5.34	5.33	5.33	36,329
2019-06-03	5.34	5.34	5.33	5.33	5,056,028
2019-05-31	5.34	5.34	5.33	5.31	29,008
2019-05-30	5.31	5.31	5.31	5.31	0
2019-05-29	5.31	5.31	5.31	5.31	10,417
2019-05-28	5.30	5.30	5.30	5.31	571,504
2019-05-24	5.30	5.30	5.30	5.30	40,000
2019-05-23	5.29	5.29	5.29	5.29	20,000
2019-05-22	5.28	5.29	5.28	5.29	50,898
2019-05-21	5.29	5.29	5.28	5.28	0
2019-05-20	5.29	5.29	5.29	5.29	411,169
2019-05-17	5.29	5.29	5.29	5.29	0
2019-05-16	5.29	5.29	5.28	5.29	13,145
2019-05-15	5.28	5.29	5.28	5.28	196,167
2019-05-14	5.28	5.28	5.28	5.28	26,200
2019-05-13	5.28	5.28	5.28	5.28	56,300
2019-05-10	5.28	5.28	5.27	5.27	117,480
2019-05-09	5.28	5.28	5.28	5.27	18,569
2019-05-08	5.29	5.29	5.29	5.28	2,503
2019-05-07	5.29	5.29	5.28	5.29	252,844
2019-05-03	5.27	5.28	5.27	5.27	75,078

Share	Price	Change
Angus Energy (ANGS)	0.575	27.78%
Angle (AGL)	16.50	20%
Fletcher King (FLK)	41.00	17.14%
I-nexus Global. (INX)	3.00	9.09%
S4 Cap. (SFOR)	51.25	8.35%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.20	-20%
Electric Guitar (ELEG)	1.90	-9.52%
Elementis (ELM)	138.00	-4.7%
Van Elle (VANL)	33.00	-4.62%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	24,592,692
Tower Resources (TRP)	0.0215	19,373,837
Reabold Resources (RBD)	0.0775	16,569,299
Angus Energy (ANGS)	0.575	12,437,672
Uk Oil & Gas (UKOG)	0.024	8,368,101