Deltic Energy Share History

Deltic Energy Share Price history. The following table shows end-of-day data DELT historical share prices for Deltic Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	17.50	17.50	16.25	16.50	345,295
2024-05-10	17.50	17.50	17.50	17.50	352,086
2024-05-09	17.00	18.25	17.00	17.50	812,727
2024-05-08	17.00	17.00	17.00	17.00	179,713
2024-05-07	18.25	17.00	17.00	17.00	910,605
2024-05-06	20.00	20.00	20.00	20.00	0
2024-05-03	18.25	20.00	20.00	20.00	927,392
2024-05-02	17.75	18.50	17.75	18.25	678,870
2024-05-01	20.50	19.50	17.75	18.10	1,603,726
2024-04-30	33.50	20.75	20.40	20.40	4,129,368
2024-04-29	39.00	39.00	38.50	38.50	183,277
2024-04-26	39.00	39.00	39.00	39.00	86,087
2024-04-25	39.00	39.00	39.00	39.00	88,199
2024-04-24	39.00	39.00	39.00	39.00	40,854
2024-04-23	39.00	39.00	39.00	39.00	53,575
2024-04-22	39.00	39.00	39.00	39.00	104,103
2024-04-19	39.25	39.50	39.00	39.00	190,042
2024-04-18	39.25	39.50	37.70	39.50	168,566
2024-04-17	42.00	40.00	38.75	39.50	679,702
2024-04-16	43.00	42.50	42.00	42.00	172,775
2024-04-15	43.00	43.00	43.00	43.00	387,852
2024-04-12	41.00	43.00	41.00	43.00	525,901
2024-04-11	39.00	41.00	39.00	41.00	443,124
2024-04-10	36.25	40.00	36.25	39.00	741,133
2024-04-09	34.75	36.50	34.75	36.25	594,712
2024-04-08	33.75	34.75	33.75	34.75	316,709
2024-04-05	34.00	34.00	33.25	33.75	168,719
2024-04-04	35.00	35.50	34.00	35.50	297,181
2024-04-03	36.00	34.75	33.80	34.75	351,285
2024-04-02	33.25	35.75	34.75	35.50	559,639
2024-04-01	33.25	33.25	33.25	33.25	0
2024-03-29	33.25	33.25	33.25	33.25	0
2024-03-28	31.50	33.25	32.25	33.25	502,472
2024-03-27	30.75	31.50	30.75	31.50	316,560
2024-03-26	30.75	31.50	30.75	30.75	36,060
2024-03-25	31.00	31.00	29.90	30.75	460,278
2024-03-22	31.00	31.00	31.00	31.00	179,961
2024-03-21	30.50	31.25	30.50	31.00	365,829
2024-03-20	29.50	30.50	29.50	30.50	290,904
2024-03-19	29.75	29.75	29.50	29.50	290,688
2024-03-18	29.50	29.75	29.50	29.75	150,834
2024-03-15	29.50	29.50	29.50	29.50	67,323
2024-03-14	29.50	29.50	29.50	29.50	134,241
2024-03-13	30.75	29.50	28.75	29.50	414,934
2024-03-12	30.75	30.75	30.75	30.75	91,924
2024-03-11	31.50	31.50	30.75	30.75	160,421
2024-03-08	31.00	32.00	31.00	31.50	228,999
2024-03-07	32.50	32.50	31.00	31.00	168,666
2024-03-06	33.25	33.25	32.50	32.50	203,030
2024-03-05	33.50	33.50	33.00	33.25	127,642
2024-03-04	34.00	34.00	33.25	33.50	175,654
2024-03-01	35.25	35.25	34.00	34.00	94,637
2024-02-29	35.25	35.25	35.25	35.25	1,837
2024-02-28	35.25	35.25	35.25	35.25	7,146
2024-02-27	35.25	35.25	35.25	35.25	131,542
2024-02-26	34.75	36.25	34.75	35.25	241,085
2024-02-23	35.50	35.50	34.50	34.75	162,484
2024-02-22	35.50	35.50	35.50	35.50	10,538
2024-02-21	35.75	35.75	35.50	35.50	52,882
2024-02-20	34.75	36.50	34.50	35.75	515,486
2024-02-19	37.00	39.25	34.50	34.50	613,388
2024-02-16	32.50	36.00	36.00	36.00	1,019,588
2024-02-15	28.00	32.80	32.00	32.80	1,103,679
2024-02-14	28.00	28.00	28.00	28.00	38,992
2024-02-13	28.00	28.00	27.50	28.00	64,441
2024-02-12	29.00	29.00	28.00	28.00	149,881
2024-02-09	30.50	30.50	29.00	29.00	213,976
2024-02-08	30.25	30.50	29.50	30.50	287,458
2024-02-07	27.00	32.00	27.00	30.25	1,696,938
2024-02-06	26.75	26.75	26.50	26.50	68,280
2024-02-05	26.50	26.75	26.50	26.75	432,958
2024-02-02	26.00	26.50	26.50	26.50	299,529
2024-02-01	25.75	26.00	25.00	26.00	269,548
2024-01-31	25.75	25.75	25.25	25.25	92,117
2024-01-30	25.75	26.00	25.50	25.50	95,801
2024-01-29	26.75	26.75	25.50	25.50	192,430
2024-01-26	26.75	26.75	26.50	26.50	115,393
2024-01-25	26.75	26.75	26.50	26.50	143,170
2024-01-24	27.00	27.00	26.75	26.75	122,558
2024-01-23	26.75	27.00	26.75	26.75	195,911
2024-01-22	24.50	28.25	26.70	26.70	1,298,174
2024-01-19	24.50	24.75	23.25	24.25	711,027
2024-01-18	22.50	22.75	22.50	22.75	56,716
2024-01-17	22.50	22.50	22.50	22.50	62,240
2024-01-16	22.75	22.75	22.50	22.50	23,781
2024-01-15	24.00	23.00	23.00	23.00	168,740
2024-01-12	24.00	23.50	23.50	23.50	26,186
2024-01-11	24.00	24.00	24.00	24.00	42,078
2024-01-10	24.00	24.00	24.00	24.00	69,891
2024-01-09	24.75	24.75	23.50	24.00	244,227
2024-01-08	24.75	24.75	23.50	24.75	114,911
2024-01-05	24.50	24.75	24.50	24.75	70,962
2024-01-04	25.50	26.00	24.50	24.50	155,022
2024-01-03	24.75	26.25	24.75	25.50	409,294
2024-01-02	23.50	24.75	23.50	24.75	186,309
2024-01-01	23.50	23.50	23.50	23.50	0
2023-12-29	23.25	23.50	23.25	23.50	11,920
2023-12-28	23.25	23.25	23.25	23.25	52,138
2023-12-27	22.50	22.00	22.00	22.00	139,079
2023-12-26	22.50	22.50	22.50	22.50	0
2023-12-25	22.50	22.50	22.50	22.50	0
2023-12-22	22.50	22.50	22.50	22.50	50,034
2023-12-21	22.50	22.50	22.50	22.50	2,275
2023-12-20	23.00	23.00	22.50	22.50	51,013
2023-12-19	21.50	22.00	22.00	22.00	242,757
2023-12-18	21.75	21.75	21.50	21.50	89,202
2023-12-15	21.75	21.75	21.75	21.75	39,976
2023-12-14	21.50	21.75	21.50	21.75	140,122
2023-12-13	22.50	22.50	21.75	21.75	115,282
2023-12-12	22.25	22.50	22.25	22.50	42,598
2023-12-11	22.25	22.25	21.00	22.25	515,142
2023-12-08	22.75	22.75	22.25	22.25	136,465
2023-12-07	22.75	22.75	22.75	22.75	158,950
2023-12-06	23.50	23.50	22.75	22.75	58,405
2023-12-05	23.75	23.75	23.50	23.50	56,596
2023-12-04	23.25	23.25	23.25	23.25	48,534
2023-12-01	23.25	23.25	23.25	23.25	52,962
2023-11-30	23.25	23.25	23.25	23.25	9,778
2023-11-29	23.50	23.50	23.25	23.25	20,237
2023-11-28	23.75	23.75	23.50	23.50	79,859
2023-11-27	24.00	24.00	23.75	23.75	50,155
2023-11-24	24.00	24.00	24.00	24.00	3,139
2023-11-23	24.00	24.00	24.00	24.00	52,939
2023-11-22	24.00	24.00	24.00	24.00	61,036
2023-11-21	24.00	24.00	24.00	24.00	5,014
2023-11-20	23.75	24.00	23.75	24.00	46,068
2023-11-17	24.00	24.00	23.75	23.75	105,648
2023-11-16	23.75	24.00	23.75	24.00	121,480
2023-11-15	24.25	24.25	23.75	23.75	159,802
2023-11-14	24.75	24.40	24.40	24.40	61,133
2023-11-13	25.00	25.00	24.75	24.75	33,594
2023-11-10	25.00	25.00	25.00	25.00	22,784
2023-11-09	25.50	25.50	25.00	25.00	64,741
2023-11-08	23.00	25.70	25.70	25.50	420,760
2023-11-07	22.50	23.00	22.50	23.00	192,302
2023-11-06	21.25	22.50	20.60	22.50	172,481
2023-11-03	21.25	21.25	21.25	21.25	19,823
2023-11-02	21.25	21.25	20.50	21.25	49,467
2023-11-01	21.25	21.25	21.25	21.25	10,624
2023-10-31	21.25	21.25	21.25	21.25	35,154
2023-10-30	21.75	22.00	21.25	21.75	55,111
2023-10-27	22.50	22.50	21.75	21.75	76,589
2023-10-26	22.50	22.50	22.50	22.50	45,901
2023-10-25	22.25	22.50	22.00	22.50	185,842
2023-10-24	22.25	22.25	22.25	22.25	115,309
2023-10-23	22.25	22.25	22.25	22.25	14,404
2023-10-20	22.25	22.25	22.25	22.25	65,657
2023-10-19	22.25	22.50	22.25	22.25	22,003
2023-10-18	22.25	22.25	22.25	22.25	2,614
2023-10-17	23.25	23.25	22.25	22.25	87,871
2023-10-16	23.25	23.25	23.00	23.25	58,810
2023-10-13	23.50	23.50	23.25	23.25	107,007
2023-10-12	24.25	24.25	23.50	23.50	89,186
2023-10-11	24.50	24.50	24.25	24.25	124,517
2023-10-10	24.25	24.50	24.25	24.50	48,344
2023-10-09	24.75	24.75	24.25	24.25	87,755
2023-10-06	25.25	25.25	24.75	24.75	154,506
2023-10-05	25.25	25.25	25.25	25.25	94,307
2023-10-04	25.50	25.50	25.25	25.25	37,571
2023-10-03	26.50	26.50	25.50	25.50	171,399
2023-10-02	26.25	26.50	26.25	26.50	35,873
2023-09-29	25.00	26.25	25.00	26.25	221,041
2023-09-28	26.25	26.25	25.75	25.75	81,292
2023-09-27	25.75	26.25	25.75	26.25	35,113
2023-09-26	25.75	25.75	25.75	25.75	28,115
2023-09-25	26.00	26.00	25.75	25.75	118,128
2023-09-22	26.00	26.00	26.00	26.00	18,017
2023-09-21	25.50	26.25	25.50	26.00	140,818
2023-09-20	26.25	26.25	26.25	26.25	17,119
2023-09-19	25.50	26.25	25.00	26.25	47,753
2023-09-18	27.00	26.40	26.25	26.25	189,314
2023-09-15	27.25	27.25	27.00	27.00	64,818
2023-09-14	27.25	27.25	27.25	27.25	16,320
2023-09-13	28.50	28.50	27.25	27.25	56,976
2023-09-12	28.50	28.50	28.50	28.50	11,848
2023-09-11	28.50	28.50	28.50	28.50	69,247
2023-09-08	28.50	28.50	28.50	28.50	115,117
2023-09-07	27.25	28.00	27.50	28.00	104,016
2023-09-06	27.25	27.25	27.25	27.25	71,383
2023-09-05	27.25	27.25	27.25	27.25	62,262
2023-09-04	28.50	28.50	27.25	27.25	359,160
2023-09-01	28.75	28.75	28.50	28.50	68,259
2023-08-31	28.75	28.75	28.75	28.75	6,587
2023-08-30	29.00	29.00	28.75	28.75	42,935
2023-08-29	28.25	29.00	28.25	29.00	113,547
2023-08-28	28.25	28.25	28.25	28.25	0
2023-08-25	28.25	28.25	28.25	28.25	54,518
2023-08-24	28.25	28.25	28.25	28.25	128,398
2023-08-23	29.00	29.00	28.25	28.25	51,673
2023-08-22	30.00	30.00	28.75	28.75	133,645
2023-08-21	29.00	30.75	29.00	29.50	220,551
2023-08-18	29.50	29.50	28.25	28.50	181,040
2023-08-17	30.50	30.50	29.50	29.50	40,455
2023-08-16	30.50	30.50	30.50	30.50	15,749
2023-08-15	30.50	30.50	30.50	30.50	10,489
2023-08-14	31.50	28.40	28.40	28.40	58,762
2023-08-11	31.50	31.50	31.50	31.50	16,718
2023-08-10	31.50	31.50	31.50	31.50	75,428
2023-08-09	28.50	31.50	28.50	31.50	52,794
2023-08-08	32.00	32.00	31.50	31.50	175,015
2023-08-07	32.50	32.50	32.00	32.00	63,080
2023-08-04	32.50	32.50	32.50	32.50	22,576
2023-08-03	33.00	33.00	32.50	32.50	1,300
2023-08-02	33.00	33.00	33.00	33.00	58,416
2023-08-01	32.50	33.50	32.50	33.00	123,186
2023-07-31	29.50	32.50	29.50	32.50	316,089
2023-07-28	31.50	29.90	29.90	29.90	116,433
2023-07-27	30.00	31.50	28.00	31.50	504,595
2023-07-26	35.00	35.00	32.50	32.50	344,175
2023-07-25	34.75	35.00	34.75	35.00	48,788
2023-07-24	35.25	35.25	34.75	34.75	26,248
2023-07-21	35.50	35.50	34.50	35.25	94,850
2023-07-20	35.50	35.50	35.50	35.50	36,616
2023-07-19	36.80	37.00	35.50	35.50	196,238
2023-07-18	38.00	38.00	36.50	37.00	168,568
2023-07-17	39.00	41.00	37.60	37.60	515,108
2023-07-14	36.50	41.00	38.00	41.00	1,093,456
2023-07-13	30.50	38.00	35.00	36.50	1,314,807
2023-07-12	26.50	31.00	29.00	30.00	1,829,976
2023-07-11	23.50	23.25	23.00	23.00	132,395
2023-07-10	22.75	23.50	22.75	23.50	177,217
2023-07-07	21.25	22.75	21.25	22.75	467,078
2023-07-06	22.75	22.25	21.00	22.20	236,539
2023-07-05	23.50	23.50	22.75	22.75	75,611
2023-07-04	23.50	23.50	23.50	23.50	12,554
2023-07-03	23.50	23.50	23.50	23.50	87,977
2023-06-30	23.50	23.00	23.00	23.00	72,660
2023-06-29	23.50	23.50	23.50	23.50	146,207
2023-06-28	23.25	23.50	23.00	23.50	4,761
2023-06-27	23.25	23.25	23.25	23.25	105,327
2023-06-26	23.50	23.50	23.25	23.25	161,872
2023-06-23	23.50	23.50	23.50	23.50	123,996
2023-06-22	23.75	23.75	23.50	23.50	209,739
2023-06-21	24.00	24.25	23.75	23.75	106,863
2023-06-20	24.50	24.50	24.25	24.25	26,299
2023-06-19	24.00	24.75	24.00	24.50	96,744
2023-06-16	25.00	25.00	24.75	24.75	79,093
2023-06-15	25.00	25.00	25.00	25.00	4,666
2023-06-14	24.75	25.00	24.75	25.00	38,078
2023-06-13	24.00	24.75	24.00	24.40	118,820
2023-06-12	24.75	24.75	24.75	24.75	76,664
2023-06-09	24.75	24.75	24.75	24.75	296,200
2023-06-08	24.75	25.00	24.75	24.75	265,368
2023-06-07	25.75	25.75	24.75	24.75	50,337
2023-06-06	25.75	25.75	25.75	25.75	16,636
2023-06-05	25.75	25.00	25.00	25.00	113,140
2023-06-02	25.50	26.00	25.50	25.75	153,102
2023-06-01	24.50	25.50	24.50	25.50	121,426
2023-05-31	25.50	25.50	25.25	25.25	106,234
2023-05-30	30.00	27.25	26.00	26.00	375,296
2023-05-29	30.00	30.00	30.00	30.00	0
2023-05-26	30.00	30.00	29.00	30.00	109,749
2023-05-25	30.50	30.50	30.00	30.00	6,573
2023-05-24	1.48	1.50	1.48	1.50	1,169,140
2023-05-23	1.50	1.50	1.48	1.48	1,202,499
2023-05-22	1.50	1.50	1.50	1.50	6,443,802
2023-05-19	1.53	1.53	1.50	1.50	3,670,886
2023-05-18	1.53	1.53	1.53	1.53	478,976
2023-05-17	1.53	1.53	1.53	1.53	3,458,125
2023-05-16	1.58	1.50	1.50	1.50	5,408,535
2023-05-15	1.58	1.58	1.58	1.58	428,385
2023-05-12	1.58	1.60	1.56	1.58	3,129,331
2023-05-11	1.65	1.65	1.58	1.58	4,149,339
2023-05-10	1.68	1.68	1.65	1.65	1,794,574
2023-05-09	1.75	1.75	1.68	1.68	1,663,897
2023-05-08	1.75	1.75	1.75	1.75	0
2023-05-05	1.75	1.78	1.75	1.75	2,794,552
2023-05-04	1.75	1.75	1.75	1.75	4,299,898
2023-05-03	1.78	1.75	1.73	1.75	9,620,067
2023-05-02	1.78	1.78	1.77	1.77	5,965,196
2023-05-01	1.77	1.77	1.77	1.77	0
2023-04-28	1.70	1.77	1.77	1.77	3,260,462
2023-04-27	1.83	1.80	1.70	1.70	11,419,242
2023-04-26	1.83	1.83	1.83	1.83	1,192,109
2023-04-25	1.83	1.85	1.85	1.85	433,653
2023-04-24	1.83	1.85	1.80	1.85	1,181,211
2023-04-21	1.88	1.83	1.80	1.80	4,923,793
2023-04-20	1.80	1.93	1.85	1.85	8,848,120
2023-04-19	1.78	1.80	1.78	1.80	1,301,064
2023-04-18	1.73	1.78	1.73	1.78	2,117,534
2023-04-17	1.73	1.73	1.73	1.73	2,713,124
2023-04-14	1.73	1.73	1.73	1.73	3,804,615
2023-04-13	1.73	1.73	1.73	1.73	2,518,384
2023-04-12	1.90	1.78	1.75	1.75	4,007,291
2023-04-11	1.80	1.86	1.86	1.86	4,204,481
2023-04-10	1.80	1.80	1.80	1.80	0
2023-04-07	1.80	1.80	1.80	1.80	0
2023-04-06	1.70	1.80	1.70	1.80	7,942,174
2023-04-05	1.58	1.80	1.68	1.73	12,510,431
2023-04-04	1.54	1.55	1.54	1.55	6,257,013
2023-04-03	1.65	1.62	1.62	1.62	5,228,324
2023-03-31	1.68	1.70	1.63	1.65	4,084,188
2023-03-30	1.75	1.75	1.68	1.68	4,036,736
2023-03-29	1.73	1.75	1.73	1.75	3,832,093
2023-03-28	1.70	1.73	1.70	1.73	7,015,701
2023-03-27	1.83	1.65	1.65	1.65	11,365,986
2023-03-24	1.93	1.88	1.83	1.83	6,240,135
2023-03-23	1.98	1.98	1.93	1.93	957,651
2023-03-22	1.98	1.97	1.97	1.97	3,355,943
2023-03-21	1.88	2.05	1.88	1.98	9,475,067
2023-03-20	1.98	1.90	1.87	1.87	5,514,173
2023-03-17	2.08	2.08	1.88	2.00	8,062,958
2023-03-16	2.05	2.00	2.00	2.00	6,340,646
2023-03-15	2.08	2.08	2.05	2.05	3,155,875
2023-03-14	2.13	2.00	2.00	2.00	1,994,570
2023-03-13	2.15	2.10	2.10	2.10	4,535,588
2023-03-10	2.15	2.15	2.10	2.15	3,855,687
2023-03-09	2.23	2.10	2.10	2.10	9,263,282
2023-03-08	2.13	2.38	2.13	2.23	18,580,829
2023-03-07	2.18	2.15	2.04	2.04	7,931,728
2023-03-06	2.23	2.20	2.20	2.20	2,695,112
2023-03-03	2.20	2.23	2.18	2.23	4,809,891
2023-03-02	2.23	2.23	2.15	2.20	1,482,560
2023-03-01	2.35	2.20	2.20	2.20	4,718,537
2023-02-28	2.10	2.42	2.05	2.35	15,856,868
2023-02-27	2.23	2.23	2.13	2.13	7,782,844
2023-02-24	2.35	2.35	2.23	2.23	2,824,314
2023-02-23	2.50	2.50	2.28	2.35	15,571,245
2023-02-22	2.55	2.55	2.50	2.50	3,202,441
2023-02-21	2.68	2.68	2.55	2.55	2,992,609
2023-02-20	2.68	2.68	2.68	2.68	2,479,902
2023-02-17	2.75	2.75	2.75	2.75	2,035,261
2023-02-16	2.63	2.75	2.60	2.75	4,332,216
2023-02-15	2.73	2.58	2.58	2.58	7,774,089
2023-02-14	2.65	2.73	2.65	2.73	6,887,368
2023-02-13	2.95	2.67	2.65	2.65	12,864,173
2023-02-10	2.78	2.99	2.83	2.91	19,148,834
2023-02-09	3.00	2.80	2.73	2.75	20,577,929
2023-02-08	3.55	3.30	2.97	2.97	170,581,039
2023-02-07	2.75	2.75	2.68	2.70	3,111,907
2023-02-06	2.80	2.85	2.75	2.75	9,954,181
2023-02-03	2.95	2.95	2.80	2.80	3,613,617
2023-02-02	3.00	3.00	2.95	2.95	3,763,088
2023-02-01	2.90	3.15	2.90	3.00	3,540,340
2023-01-31	2.98	2.90	2.90	2.90	3,464,597
2023-01-30	2.85	3.13	2.83	2.98	5,390,985
2023-01-27	3.13	3.32	2.85	2.85	8,484,482
2023-01-26	2.80	3.25	3.00	3.13	20,088,109
2023-01-25	2.50	2.85	2.50	2.80	6,797,214
2023-01-24	2.63	2.75	2.70	2.75	7,236,863
2023-01-23	2.65	2.68	2.35	2.63	23,302,767
2023-01-20	2.85	2.85	2.65	2.65	5,983,308
2023-01-19	2.90	3.00	2.85	2.85	3,185,479
2023-01-18	2.76	2.95	2.68	2.95	18,087,173
2023-01-17	2.53	2.70	2.70	2.70	15,110,952
2023-01-16	2.55	2.55	2.53	2.53	4,044,314
2023-01-13	2.75	2.70	2.55	2.55	10,828,381
2023-01-12	2.90	3.00	2.75	2.75	17,023,530
2023-01-11	2.88	2.90	2.80	2.90	58,498,745
2023-01-10	1.99	2.00	1.98	1.98	10,953,706
2023-01-09	1.98	2.03	1.93	1.98	9,993,316
2023-01-06	2.18	2.18	1.95	1.98	22,638,291
2023-01-05	2.20	2.33	2.18	2.20	17,798,424
2023-01-04	2.45	2.45	2.23	2.23	24,977,447
2023-01-03	2.55	2.65	2.43	2.45	7,515,292
2023-01-02	2.55	2.55	2.55	2.55	0
2022-12-30	2.50	2.55	2.43	2.55	11,100,005
2022-12-29	2.70	2.60	2.53	2.55	3,333,030
2022-12-28	2.73	2.73	2.70	2.70	2,866,274
2022-12-27	2.73	2.73	2.73	2.73	0
2022-12-26	2.73	2.73	2.73	2.73	0
2022-12-23	2.68	2.73	2.68	2.73	666,373
2022-12-22	2.53	2.80	2.50	2.68	9,559,422
2022-12-21	2.63	2.58	2.48	2.53	11,659,867
2022-12-20	2.70	2.70	2.63	2.63	1,805,070
2022-12-19	2.70	2.70	2.70	2.70	710,599
2022-12-16	2.75	2.70	2.63	2.70	4,129,776
2022-12-15	2.85	2.75	2.71	2.71	3,471,214
2022-12-14	2.63	2.85	2.60	2.85	10,908,171
2022-12-13	2.68	2.68	2.63	2.63	2,199,175
2022-12-12	2.75	2.75	2.68	2.68	4,079,092
2022-12-09	2.80	2.80	2.75	2.75	2,265,739
2022-12-08	2.88	2.93	2.73	2.80	9,942,800
2022-12-07	2.88	2.88	2.73	2.88	15,699,254
2022-12-06	3.00	2.90	2.86	2.90	6,497,835
2022-12-05	3.05	3.05	3.05	3.05	5,468,004
2022-12-02	3.05	3.05	3.05	3.05	1,490,829
2022-12-01	3.03	3.06	3.03	3.05	2,393,877
2022-11-30	3.18	3.25	3.03	3.03	7,494,148
2022-11-29	3.13	3.18	3.08	3.18	3,713,758
2022-11-28	3.30	3.10	3.10	3.10	7,084,279
2022-11-25	3.23	3.30	3.30	3.30	9,453,371
2022-11-24	3.13	3.25	3.13	3.23	12,870,447
2022-11-23	3.60	3.18	3.18	3.18	25,887,155
2022-11-22	3.65	3.58	3.38	3.50	10,086,318
2022-11-21	3.70	3.75	3.60	3.65	3,236,553
2022-11-18	3.55	3.80	3.55	3.70	9,019,725
2022-11-17	3.45	3.65	3.45	3.60	6,597,053
2022-11-16	3.38	3.45	3.37	3.45	6,876,586
2022-11-15	3.40	3.40	3.38	3.38	2,591,584
2022-11-14	3.43	3.41	3.40	3.41	5,047,258
2022-11-11	3.55	3.50	3.43	3.43	2,153,186
2022-11-10	3.70	3.58	3.55	3.55	3,463,161
2022-11-09	3.70	3.70	3.65	3.65	1,240,675
2022-11-08	3.55	3.73	3.68	3.70	3,747,806
2022-11-07	3.48	3.55	3.55	3.55	5,040,206
2022-11-04	3.54	3.55	3.48	3.48	1,079,661
2022-11-03	3.53	3.50	3.45	3.50	4,117,599
2022-11-02	3.53	3.53	3.53	3.53	5,599,063
2022-11-01	3.25	3.47	3.47	3.47	10,139,187
2022-10-31	3.13	3.31	3.13	3.31	3,786,284
2022-10-28	3.13	3.13	3.00	3.13	1,231,893
2022-10-27	3.13	3.15	3.05	3.08	4,443,516
2022-10-26	3.15	3.15	3.13	3.13	1,784,623
2022-10-25	3.23	3.20	3.15	3.15	2,473,537
2022-10-24	3.28	3.28	3.20	3.20	2,183,188
2022-10-21	3.15	3.33	3.20	3.28	10,498,256
2022-10-20	3.12	3.20	3.10	3.15	1,477,138
2022-10-19	3.20	3.20	3.20	3.20	1,235,716
2022-10-18	3.33	3.33	3.20	3.20	3,408,025
2022-10-17	3.38	3.38	3.33	3.33	2,151,036
2022-10-14	3.18	3.38	3.18	3.38	7,912,366
2022-10-13	3.23	3.23	3.19	3.19	5,016,601
2022-10-12	3.30	3.30	3.23	3.23	1,752,647
2022-10-11	3.43	3.45	3.30	3.30	3,550,294
2022-10-10	3.48	3.48	3.35	3.43	2,023,069
2022-10-07	3.45	3.48	3.45	3.48	1,956,153
2022-10-06	3.48	3.48	3.40	3.45	4,189,720
2022-10-05	3.28	3.55	3.28	3.45	9,764,003
2022-10-04	3.13	3.40	3.05	3.20	20,589,655
2022-10-03	3.23	3.23	3.13	3.13	6,651,066
2022-09-30	3.18	3.30	3.18	3.23	7,643,395
2022-09-29	3.23	3.20	3.15	3.15	2,790,898
2022-09-28	3.43	3.43	3.23	3.23	5,933,354
2022-09-27	3.30	3.50	3.30	3.43	4,444,970
2022-09-26	3.63	3.46	3.46	3.46	5,456,019
2022-09-23	3.78	3.75	3.58	3.58	4,960,312
2022-09-22	3.83	3.78	3.72	3.78	2,893,016
2022-09-21	3.65	3.94	3.78	3.94	13,252,724
2022-09-20	3.70	3.70	3.63	3.65	5,677,763
2022-09-19	3.70	3.70	3.70	3.70	0
2022-09-16	3.70	3.73	3.65	3.70	2,491,146
2022-09-15	3.80	3.80	3.70	3.75	3,850,315
2022-09-14	3.73	3.80	3.80	3.80	4,645,964
2022-09-13	3.65	3.71	3.70	3.71	44,455,578
2022-09-12	4.00	4.00	3.85	3.93	3,964,271
2022-09-09	4.08	4.08	3.95	4.00	5,125,679
2022-09-08	3.85	4.24	4.08	4.08	11,437,153
2022-09-07	4.05	4.05	3.75	3.85	5,763,422
2022-09-06	3.90	4.10	4.05	4.05	12,726,644
2022-09-05	3.90	3.95	3.90	3.90	4,554,903
2022-09-02	3.75	3.90	3.75	3.90	2,436,698
2022-09-01	3.90	3.80	3.75	3.75	4,895,764
2022-08-31	3.90	3.90	3.80	3.84	3,965,584
2022-08-30	3.75	3.95	3.86	3.86	10,966,880
2022-08-29	3.75	3.75	3.75	3.75	0
2022-08-26	3.60	3.85	3.60	3.75	8,659,202
2022-08-25	3.60	3.65	3.50	3.50	4,715,278
2022-08-24	3.90	3.75	3.60	3.60	7,680,011
2022-08-23	3.80	4.05	3.83	3.83	7,991,107
2022-08-22	3.75	3.80	3.75	3.80	850,593
2022-08-19	3.65	3.75	3.65	3.75	2,276,259
2022-08-18	3.53	3.65	3.48	3.65	4,420,021
2022-08-17	3.55	3.58	3.53	3.53	2,065,931
2022-08-16	3.75	3.55	3.45	3.55	6,143,094
2022-08-15	3.85	3.98	3.68	3.75	7,373,866
2022-08-12	3.90	4.00	3.80	3.80	8,514,498
2022-08-11	3.63	3.90	3.90	3.90	3,712,312
2022-08-10	3.75	3.75	3.53	3.63	7,865,273
2022-08-09	3.90	3.95	3.68	3.75	8,824,739
2022-08-08	3.40	3.90	3.40	3.90	22,573,921
2022-08-05	3.20	3.55	3.20	3.45	10,201,759
2022-08-04	3.20	3.28	3.20	3.20	4,487,589
2022-08-03	3.03	3.25	3.03	3.20	5,753,368
2022-08-02	3.00	3.03	3.00	3.03	4,328,519
2022-08-01	3.00	3.00	2.90	3.00	3,184,760
2022-07-29	2.98	2.98	2.98	2.98	1,954,940
2022-07-28	2.98	2.98	2.98	2.98	2,620,230
2022-07-27	3.03	3.03	2.93	2.98	7,723,464
2022-07-26	3.10	3.10	3.01	3.01	25,859,710
2022-07-25	2.80	2.90	2.74	2.80	5,773,814
2022-07-22	2.90	2.92	2.82	2.82	3,945,698
2022-07-21	2.95	3.00	2.85	2.90	4,587,132
2022-07-20	2.90	2.95	2.90	2.95	2,879,820
2022-07-19	2.90	2.90	2.90	2.90	4,351,687
2022-07-18	2.80	2.80	2.80	2.90	4,417,641
2022-07-15	2.85	2.75	2.74	2.75	1,607,179
2022-07-14	2.50	2.82	2.60	2.82	14,685,380
2022-07-13	2.55	2.55	2.50	2.50	374,871
2022-07-12	2.60	2.59	2.45	2.55	778,389
2022-07-11	2.50	2.60	2.60	2.60	1,122,292
2022-07-08	2.55	2.42	2.42	2.42	956,763
2022-07-07	2.60	2.60	2.55	2.55	1,589,118
2022-07-06	2.60	2.70	2.60	2.60	183,238
2022-07-05	2.70	2.68	2.60	2.60	860,185
2022-07-04	2.60	2.75	2.50	2.70	1,246,666
2022-07-01	2.80	2.80	2.60	2.60	2,339,977
2022-06-30	2.80	2.90	2.80	2.85	1,858,571
2022-06-29	2.37	2.85	2.37	2.85	10,360,734
2022-06-28	2.30	2.38	2.30	2.33	1,872,588
2022-06-27	2.35	2.40	2.30	2.30	1,041,656
2022-06-24	2.35	2.35	2.35	2.35	515,339
2022-06-23	2.50	2.50	2.35	2.35	1,620,038
2022-06-22	2.50	2.50	2.40	2.50	480,254
2022-06-21	2.53	2.53	2.45	2.50	823,115
2022-06-20	2.48	2.53	2.45	2.53	2,131,969
2022-06-17	2.35	2.48	2.35	2.48	1,178,821
2022-06-16	2.50	2.50	2.35	2.35	1,503,367
2022-06-15	2.35	2.50	2.50	2.50	3,255,846
2022-06-14	2.68	2.52	2.35	2.35	2,462,972
2022-06-13	2.68	2.68	2.68	2.68	354,498
2022-06-10	2.68	2.68	2.60	2.68	554,037
2022-06-09	2.68	2.70	2.67	2.68	69,677
2022-06-08	2.70	2.70	2.65	2.68	972,914
2022-06-07	2.70	2.65	2.65	2.65	544,133
2022-06-06	2.65	2.73	2.65	2.70	2,697,037
2022-06-03	2.75	2.75	2.75	2.75	0
2022-06-02	2.75	2.75	2.75	2.75	0
2022-06-01	2.75	2.80	2.75	2.75	2,237,637
2022-05-31	2.83	2.68	2.68	2.68	2,071,453
2022-05-30	2.63	2.75	2.65	2.75	2,285,676
2022-05-27	2.45	2.65	2.55	2.55	4,886,081
2022-05-26	2.33	2.43	2.40	2.40	2,163,390
2022-05-25	2.33	2.30	2.30	2.30	1,361,759
2022-05-24	2.30	2.33	2.24	2.33	2,508,983
2022-05-23	2.43	2.40	2.25	2.30	7,230,270
2022-05-20	2.55	2.43	2.40	2.43	4,313,240
2022-05-19	2.60	2.53	2.53	2.53	520,170
2022-05-18	2.50	2.60	2.50	2.60	1,670,145
2022-05-17	2.65	2.65	2.52	2.52	1,131,640
2022-05-16	2.65	2.65	2.58	2.65	570,726
2022-05-13	2.73	2.73	2.65	2.65	1,048,583
2022-05-12	2.80	2.80	2.73	2.73	527,155
2022-05-11	2.80	2.73	2.73	2.80	365,460
2022-05-10	2.90	2.80	2.75	2.80	3,243,025
2022-05-09	2.95	2.95	2.90	2.90	415,338
2022-05-06	3.00	3.00	2.95	2.95	940,219
2022-05-05	3.10	3.10	3.00	3.00	4,294,449
2022-05-04	2.80	3.10	2.80	3.10	4,615,972
2022-05-03	2.50	2.85	2.75	2.78	5,712,680
2022-05-02	2.50	2.50	2.50	2.50	0
2022-04-29	2.40	2.50	2.40	2.50	1,083,226
2022-04-28	2.35	2.50	2.40	2.41	7,482,972
2022-04-27	2.63	2.34	2.20	2.34	14,936,942
2022-04-26	2.75	2.75	2.63	2.63	3,885,940
2022-04-25	3.00	3.00	2.68	2.75	6,052,850
2022-04-22	3.00	3.00	3.00	3.00	3,861,787
2022-04-21	3.05	3.05	2.95	3.00	1,372,680
2022-04-20	3.05	3.05	3.05	3.05	359,662
2022-04-19	3.00	3.05	3.00	3.05	1,565,692
2022-04-18	3.05	3.05	3.05	3.05	0
2022-04-15	3.05	3.05	3.05	3.05	0
2022-04-14	3.05	3.10	3.05	3.05	547,128
2022-04-13	3.05	3.05	3.05	3.05	2,797,685
2022-04-12	3.15	3.15	2.95	3.05	3,865,905
2022-04-11	3.00	3.34	3.15	3.15	3,026,667
2022-04-08	2.95	3.10	2.98	3.00	3,953,824
2022-04-07	3.05	2.95	2.95	2.95	4,440,259
2022-04-06	3.13	3.18	3.05	3.05	5,840,389
2022-04-05	3.05	3.00	3.00	3.00	2,606,188
2022-04-04	3.10	3.10	3.03	3.05	2,295,511
2022-04-01	3.30	3.30	3.02	3.02	11,012,577
2022-03-31	3.30	3.30	3.30	3.30	2,753,986
2022-03-30	3.40	3.40	3.30	3.30	3,992,324
2022-03-29	3.43	3.50	3.40	3.40	3,070,305
2022-03-28	3.38	3.47	3.38	3.43	2,313,021
2022-03-25	3.40	3.55	3.38	3.38	2,823,831
2022-03-24	3.61	3.61	3.45	3.45	5,057,995
2022-03-23	3.40	3.63	3.50	3.53	5,833,347
2022-03-22	3.28	3.45	3.35	3.45	6,300,491
2022-03-21	3.20	3.45	3.20	3.28	4,640,478
2022-03-18	3.18	3.20	3.06	3.20	2,082,977
2022-03-17	3.23	3.18	3.05	3.18	1,772,563
2022-03-16	2.95	3.23	3.18	3.23	7,579,914
2022-03-15	3.00	3.10	2.85	2.91	3,937,543
2022-03-14	3.19	3.20	3.10	3.10	2,010,041
2022-03-11	3.12	3.20	3.12	3.20	3,601,738
2022-03-10	3.25	3.30	3.21	3.21	2,596,902
2022-03-09	3.35	3.59	3.28	3.28	9,376,568
2022-03-08	3.05	3.38	3.00	3.35	12,743,963
2022-03-07	3.08	3.10	3.00	3.10	10,649,589
2022-03-04	3.15	3.10	3.00	3.00	3,349,083
2022-03-03	3.30	3.35	3.18	3.18	3,939,113
2022-03-02	3.05	3.40	3.15	3.30	8,176,571
2022-03-01	3.15	3.15	3.05	3.05	1,938,364
2022-02-28	3.00	3.35	3.00	3.15	7,726,455
2022-02-25	2.95	3.03	3.03	3.03	1,929,938
2022-02-24	2.93	3.04	2.95	2.95	6,589,505
2022-02-23	2.95	2.96	2.94	2.96	3,706,742
2022-02-22	2.93	3.00	3.00	3.00	1,129,846
2022-02-21	2.93	2.93	2.93	2.93	1,220,534
2022-02-18	2.93	2.90	2.90	2.90	931,170
2022-02-17	3.05	2.95	2.78	2.93	3,469,553
2022-02-16	3.18	3.24	3.09	3.09	5,537,605
2022-02-15	2.90	3.20	2.98	3.18	8,336,034
2022-02-14	2.98	2.99	2.80	2.98	4,876,408
2022-02-11	2.54	3.25	2.54	2.98	15,112,234
2022-02-10	2.55	2.55	2.55	2.55	1,451,036
2022-02-09	2.48	2.60	2.60	2.60	756,622
2022-02-08	2.58	2.60	2.45	2.58	1,336,085
2022-02-07	2.60	2.67	2.58	2.58	1,897,003
2022-02-04	2.45	2.60	2.55	2.60	5,420,344
2022-02-03	2.38	2.45	2.38	2.45	1,204,879
2022-02-02	2.35	2.38	2.35	2.38	1,490,986
2022-02-01	2.35	2.35	2.35	2.35	1,290,056
2022-01-31	2.35	2.35	2.35	2.35	689,625
2022-01-28	2.44	2.44	2.35	2.35	647,622
2022-01-27	2.30	2.40	2.30	2.38	1,756,935
2022-01-26	2.25	2.38	2.25	2.35	4,038,919
2022-01-25	2.20	2.25	2.20	2.25	2,623,724
2022-01-24	2.30	2.33	2.10	2.20	7,210,769
2022-01-21	2.38	2.35	2.28	2.33	1,861,124
2022-01-20	2.43	2.43	2.36	2.40	2,722,541
2022-01-19	2.58	2.58	2.40	2.43	8,645,027
2022-01-18	2.55	2.62	2.60	2.60	4,974,341
2022-01-17	2.43	2.55	2.43	2.55	6,176,560
2022-01-14	2.35	2.48	2.35	2.43	7,345,640
2022-01-13	2.20	2.35	2.20	2.35	4,192,228
2022-01-12	2.20	2.22	2.21	2.20	1,844,445
2022-01-11	2.21	2.21	2.15	2.20	2,135,629
2022-01-10	2.23	2.20	2.20	2.20	3,568,588
2022-01-07	2.40	2.40	2.23	2.23	3,354,873
2022-01-06	2.40	2.40	2.40	2.40	1,205,084
2022-01-05	2.40	2.45	2.40	2.45	5,774,952
2022-01-04	2.23	2.42	2.32	2.42	8,870,797
2022-01-03	2.23	2.23	2.23	2.23	0
2021-12-31	2.30	2.30	2.23	2.23	1,554,612
2021-12-30	2.25	2.31	2.20	2.30	1,158,284
2021-12-29	2.03	2.33	2.21	2.25	5,382,035
2021-12-28	2.03	2.03	2.03	2.03	0
2021-12-27	2.03	2.03	2.03	2.03	0
2021-12-24	2.03	2.03	2.03	2.03	0
2021-12-23	1.95	2.05	2.05	2.03	2,141,235
2021-12-22	1.88	1.95	1.85	1.95	3,057,058
2021-12-21	1.95	1.95	1.88	1.88	1,075,805
2021-12-20	1.93	1.95	1.93	1.95	521,320
2021-12-17	1.98	1.95	1.95	1.95	622,040
2021-12-16	1.98	1.98	1.98	1.98	2,021,395
2021-12-15	1.98	1.98	1.98	1.98	458,888
2021-12-14	1.98	2.00	1.98	1.98	388,557
2021-12-13	2.00	2.00	1.98	2.00	668,881
2021-12-10	1.93	1.98	1.98	1.98	1,067,142
2021-12-09	1.93	1.95	1.95	1.93	187,850
2021-12-08	1.90	1.93	1.90	1.93	1,429,319
2021-12-07	1.93	1.90	1.85	1.90	2,648,567
2021-12-06	1.93	1.93	1.93	1.93	672,649
2021-12-03	1.92	1.93	1.92	1.93	3,208,118
2021-12-02	1.95	2.03	2.03	2.03	774,072
2021-12-01	1.95	1.98	1.98	1.98	1,604,245
2021-11-30	2.00	2.05	1.95	1.95	623,672
2021-11-29	2.00	2.00	1.92	2.00	2,579,621
2021-11-26	2.00	2.00	1.95	2.00	519,910
2021-11-25	2.00	2.00	2.00	2.00	339,767
2021-11-24	2.00	2.00	1.95	2.00	929,548
2021-11-23	2.00	2.00	2.00	2.00	507,628
2021-11-22	1.97	2.03	1.97	2.00	1,217,881
2021-11-19	2.05	2.05	1.98	2.00	4,469,543
2021-11-18	2.03	2.03	2.03	2.03	5,898,279
2021-11-17	2.10	2.05	2.05	2.03	6,095,643
2021-11-16	2.10	2.10	2.08	2.08	4,449,920
2021-11-15	2.15	2.15	2.10	2.10	2,440,120
2021-11-12	2.10	2.10	2.10	2.10	891,898
2021-11-11	2.05	2.11	2.05	2.10	6,025,922
2021-11-10	2.13	2.13	2.00	2.08	5,983,632
2021-11-09	2.13	2.10	2.10	2.10	3,858,323
2021-11-08	2.15	2.21	2.13	2.13	15,453,948
2021-11-05	2.18	2.15	2.13	2.15	1,844,338
2021-11-04	2.23	2.20	2.13	2.16	4,142,891
2021-11-03	2.23	2.25	2.15	2.23	5,171,361
2021-11-02	2.30	2.30	2.22	2.22	3,372,623
2021-11-01	2.40	2.40	2.28	2.30	3,364,568
2021-10-29	2.40	2.45	2.38	2.40	1,481,876
2021-10-28	2.45	2.40	2.40	2.40	1,113,080
2021-10-27	2.55	2.55	2.45	2.45	2,517,612
2021-10-26	2.45	2.50	2.45	2.50	2,092,643
2021-10-25	2.55	2.57	2.50	2.45	2,032,427
2021-10-22	2.55	2.50	2.50	2.50	1,746,948
2021-10-21	2.50	2.55	2.50	2.55	1,266,876
2021-10-20	2.65	2.60	2.52	2.52	4,057,531
2021-10-19	2.72	2.72	2.60	2.65	4,098,339
2021-10-18	2.60	2.70	2.55	2.65	17,278,430
2021-10-15	2.45	2.58	2.48	2.54	7,516,066
2021-10-14	2.25	2.49	2.38	2.49	19,333,019
2021-10-13	2.18	2.36	2.18	2.36	8,708,235
2021-10-12	2.20	2.19	2.18	2.18	2,110,252
2021-10-11	2.23	2.23	2.20	2.20	2,793,249
2021-10-08	2.23	2.23	2.20	2.23	3,388,383
2021-10-07	2.28	2.30	2.18	2.23	9,487,591
2021-10-06	2.45	2.50	2.35	2.35	5,507,128
2021-10-05	2.45	2.45	2.35	2.45	8,591,298
2021-10-04	2.10	2.60	2.25	2.45	21,173,779
2021-10-01	2.15	2.15	2.05	2.10	2,256,113
2021-09-30	2.20	2.20	2.15	2.15	1,691,912
2021-09-29	2.20	2.23	2.20	2.20	1,263,239
2021-09-28	2.20	2.26	2.10	2.20	17,360,018
2021-09-27	2.05	2.20	2.00	2.20	6,059,479
2021-09-24	2.05	2.05	2.05	2.05	1,977,699
2021-09-23	2.05	2.10	2.10	2.10	788,264
2021-09-22	2.05	2.05	2.05	2.05	778,734
2021-09-21	2.05	2.05	2.05	2.05	1,466,094
2021-09-20	2.20	2.20	2.05	2.05	2,952,645
2021-09-17	2.20	2.24	2.15	2.15	2,380,514
2021-09-16	2.23	2.28	2.20	2.20	2,624,993
2021-09-15	2.28	2.28	2.08	2.23	5,323,555
2021-09-14	2.30	2.30	2.25	2.28	2,121,967
2021-09-13	2.28	2.33	2.28	2.33	3,087,260
2021-09-10	2.40	2.40	2.28	2.34	3,477,118
2021-09-09	2.36	2.36	2.34	2.33	2,280,132
2021-09-08	2.05	2.30	2.20	2.30	7,354,306
2021-09-07	1.96	2.05	1.96	2.05	2,598,600
2021-09-06	2.03	2.03	2.03	2.03	1,652,210
2021-09-03	2.08	2.08	1.98	2.03	2,043,940
2021-09-02	2.08	2.00	2.00	2.00	839,488
2021-09-01	2.08	2.08	2.08	2.08	1,643,717
2021-08-31	2.08	2.00	2.00	2.08	917,764
2021-08-30	2.08	2.08	2.08	2.08	0
2021-08-27	2.08	2.08	2.00	2.08	1,805,578
2021-08-26	2.10	2.10	2.04	2.08	1,998,996
2021-08-25	2.05	2.05	2.03	2.03	342,705
2021-08-24	2.13	2.13	2.05	2.05	1,503,546
2021-08-23	2.13	2.15	2.15	2.15	901,492
2021-08-20	2.13	2.13	2.13	2.13	567,057
2021-08-19	2.20	2.20	2.13	2.20	2,672,938
2021-08-18	2.20	2.20	2.16	2.20	807,025
2021-08-17	2.28	2.28	2.20	2.20	5,500,158
2021-08-16	2.33	2.25	2.20	2.20	5,000,138
2021-08-13	2.20	2.35	2.23	2.30	15,680,479
2021-08-12	2.10	2.20	2.10	2.20	26,330,356
2021-08-11	1.88	2.08	1.95	2.00	10,318,619
2021-08-10	1.88	1.88	1.88	1.88	400,365
2021-08-09	1.88	1.88	1.88	1.88	2,925,170
2021-08-06	1.88	1.88	1.88	1.88	435,448
2021-08-05	1.88	1.88	1.88	1.88	315,323
2021-08-04	1.95	1.95	1.88	1.88	1,215,352
2021-08-03	1.95	1.95	1.95	1.95	492,273
2021-08-02	1.78	2.03	1.78	1.95	7,475,822
2021-07-30	1.75	1.78	1.75	1.78	2,486,572
2021-07-29	1.75	1.78	1.75	1.75	341,949
2021-07-28	1.65	1.75	1.65	1.75	1,999,598
2021-07-27	1.63	1.65	1.63	1.65	259,347
2021-07-26	1.60	1.63	1.60	1.63	1,161,666
2021-07-23	1.63	1.63	1.60	1.60	316,251
2021-07-22	1.55	1.63	1.55	1.63	1,089,628
2021-07-21	1.63	1.59	1.59	1.59	48,768
2021-07-20	1.73	1.69	1.55	1.63	4,833,498
2021-07-19	1.78	1.78	1.73	1.73	1,423,276
2021-07-16	1.80	1.80	1.78	1.78	1,856,338
2021-07-15	1.88	1.83	1.76	1.80	4,200,211
2021-07-14	1.65	1.90	1.90	1.90	10,112,393
2021-07-13	1.53	1.68	1.53	1.65	14,173,223
2021-07-12	1.50	1.53	1.52	1.53	1,672,190
2021-07-09	1.50	1.50	1.50	1.50	1,088,469
2021-07-08	1.53	1.53	1.50	1.50	3,670,155
2021-07-07	1.55	1.55	1.53	1.53	832,860
2021-07-06	1.58	1.54	1.54	1.54	459,548
2021-07-05	1.58	1.58	1.58	1.58	675,010
2021-07-02	1.58	1.58	1.58	1.58	393,871
2021-07-01	1.58	1.55	1.55	1.58	608,809
2021-06-30	1.58	1.58	1.58	1.58	631,678
2021-06-29	1.55	1.58	1.55	1.58	1,335,177
2021-06-28	1.55	1.58	1.55	1.55	2,921,135
2021-06-25	1.50	1.58	1.50	1.55	3,180,483
2021-06-24	1.43	1.50	1.40	1.50	1,929,848
2021-06-23	1.38	1.43	1.38	1.43	2,171,395
2021-06-22	1.38	1.38	1.35	1.38	2,197,538
2021-06-21	1.38	1.38	1.38	1.38	1,021,071
2021-06-18	1.38	1.38	1.38	1.38	616,114
2021-06-17	1.38	1.38	1.38	1.38	961,064
2021-06-16	1.38	1.38	1.35	1.38	1,441,419
2021-06-15	1.38	1.38	1.38	1.38	1,162,507
2021-06-14	1.38	1.38	1.38	1.38	2,632,748
2021-06-11	1.38	1.38	1.35	1.38	1,466,739
2021-06-10	1.38	1.38	1.38	1.38	1,920,134
2021-06-09	1.43	1.45	1.38	1.38	1,996,901
2021-06-08	1.43	1.42	1.42	1.42	1,088,686
2021-06-07	1.43	1.43	1.40	1.43	2,653,321
2021-06-04	1.48	1.48	1.43	1.43	5,001,186
2021-06-03	1.48	1.48	1.48	1.48	1,667,188
2021-06-02	1.63	1.63	1.48	1.48	11,484,020
2021-06-01	1.63	1.65	1.60	1.63	1,408,573
2021-05-28	1.65	1.60	1.60	1.60	659,120
2021-05-27	1.68	1.65	1.65	1.65	281,296
2021-05-26	1.68	1.68	1.68	1.68	435,971
2021-05-25	1.65	1.68	1.65	1.68	697,894
2021-05-24	1.68	1.68	1.68	1.68	865,558
2021-05-21	1.65	1.65	1.65	1.65	1,082,426
2021-05-20	1.65	1.65	1.60	1.65	820,206
2021-05-19	1.65	1.65	1.65	1.65	877,823
2021-05-18	1.70	1.65	1.65	1.65	1,724,928
2021-05-17	1.70	1.70	1.70	1.70	698,318
2021-05-14	1.68	1.70	1.68	1.70	4,078,169
2021-05-13	1.70	1.70	1.68	1.68	2,109,514
2021-05-12	1.70	1.70	1.70	1.70	1,444,702
2021-05-11	1.70	1.70	1.68	1.70	2,316,078
2021-05-10	1.73	1.73	1.65	1.70	3,129,063
2021-05-07	1.73	1.73	1.73	1.73	947,298
2021-05-06	1.72	1.73	1.70	1.73	1,958,298
2021-05-05	1.78	1.78	1.73	1.73	1,206,776
2021-05-04	1.80	1.80	1.75	1.78	2,179,019
2021-04-30	1.80	1.80	1.80	1.80	3,970,891
2021-04-29	1.80	1.80	1.80	1.80	695,311
2021-04-28	1.80	1.80	1.80	1.80	2,847,618
2021-04-27	1.80	1.80	1.80	1.80	1,501,018
2021-04-26	1.83	1.83	1.75	1.80	559,593
2021-04-23	1.83	1.83	1.83	1.83	2,126,024
2021-04-22	1.83	1.83	1.83	1.83	1,267,775
2021-04-21	1.83	1.83	1.75	1.83	1,455,238
2021-04-20	1.83	1.83	1.83	1.83	794,926
2021-04-19	1.83	1.90	1.90	1.90	6,825,418
2021-04-16	1.83	1.83	1.83	1.83	730,216
2021-04-15	1.83	1.85	1.83	1.83	1,073,588
2021-04-14	1.83	1.83	1.75	1.83	1,097,715
2021-04-13	1.80	1.85	1.80	1.83	1,330,330
2021-04-12	1.80	1.80	1.70	1.80	1,525,024
2021-04-09	1.73	1.80	1.73	1.80	2,839,121
2021-04-08	1.70	1.73	1.70	1.73	1,433,661
2021-04-07	1.73	1.75	1.70	1.70	4,071,145
2021-04-06	1.65	1.75	1.75	1.75	2,681,895
2021-04-01	1.63	1.65	1.63	1.65	4,505,606
2021-03-31	1.68	1.68	1.63	1.63	3,299,014
2021-03-30	1.75	1.75	1.70	1.70	4,994,448
2021-03-29	1.80	1.89	1.80	1.80	10,248,404
2021-03-26	1.70	1.70	1.68	1.68	3,175,028
2021-03-25	1.75	1.75	1.70	1.70	1,328,227
2021-03-24	1.78	1.76	1.76	1.76	1,175,425
2021-03-23	1.78	1.78	1.78	1.78	1,091,132
2021-03-22	1.78	1.78	1.78	1.78	3,158,690
2021-03-19	1.68	1.78	1.68	1.78	3,987,727
2021-03-18	1.68	1.70	1.68	1.68	1,938,977
2021-03-17	1.68	1.68	1.68	1.68	2,892,055
2021-03-16	1.68	1.72	1.72	1.72	662,136
2021-03-15	1.73	1.73	1.68	1.68	589,436
2021-03-12	1.73	1.69	1.67	1.69	979,387
2021-03-11	1.73	1.73	1.73	1.73	1,178,410
2021-03-10	1.78	1.78	1.78	1.78	1,038,035
2021-03-09	1.78	1.78	1.78	1.78	1,700,269
2021-03-08	1.75	1.80	1.78	1.78	3,609,376
2021-03-05	1.73	1.70	1.70	1.70	1,895,654
2021-03-04	1.68	1.75	1.75	1.75	4,136,129
2021-03-03	1.70	1.65	1.65	1.68	2,539,676
2021-03-02	1.75	1.75	1.70	1.70	4,310,822
2021-03-01	1.78	1.78	1.70	1.73	1,707,109
2021-02-26	1.80	1.89	1.78	1.78	1,432,906
2021-02-25	1.84	1.84	1.75	1.80	3,460,637
2021-02-24	1.78	1.78	1.75	1.75	1,305,975
2021-02-23	1.85	1.85	1.75	1.78	4,723,247
2021-02-22	1.98	2.00	1.85	1.85	1,832,192
2021-02-19	2.00	2.10	1.98	1.98	1,946,370
2021-02-18	2.10	2.18	2.00	2.10	9,039,094
2021-02-17	1.90	2.15	2.10	2.10	13,919,832
2021-02-16	1.80	1.95	1.95	1.95	8,451,450
2021-02-15	1.70	1.80	1.65	1.80	4,200,183
2021-02-12	1.70	1.70	1.65	1.70	2,175,759
2021-02-11	1.70	1.70	1.68	1.70	3,817,566
2021-02-10	1.53	1.70	1.53	1.65	9,954,748
2021-02-09	1.58	1.52	1.52	1.52	10,324,375
2021-02-08	1.63	1.65	1.58	1.58	6,539,095
2021-02-05	1.65	1.65	1.63	1.63	4,197,554
2021-02-04	1.68	1.70	1.65	1.65	7,102,812
2021-02-03	1.68	1.73	1.68	1.68	7,759,181
2021-02-02	1.75	1.75	1.68	1.68	7,336,082
2021-02-01	1.73	1.75	1.70	1.75	3,406,089
2021-01-29	1.70	1.78	1.65	1.73	6,621,946
2021-01-28	1.78	1.70	1.70	1.70	24,051,125
2021-01-27	1.85	1.88	1.78	1.78	10,120,684
2021-01-26	1.80	1.88	1.83	1.85	10,869,885
2021-01-25	1.73	1.78	1.78	1.78	11,740,569
2021-01-22	1.68	1.75	1.75	1.75	2,412,538
2021-01-21	1.68	1.68	1.68	1.68	2,308,734
2021-01-20	1.70	1.70	1.65	1.68	9,577,598
2021-01-19	1.58	1.70	1.58	1.70	16,140,504
2021-01-18	1.60	1.60	1.58	1.58	2,283,757
2021-01-15	1.65	1.65	1.60	1.60	4,458,334
2021-01-14	1.58	1.65	1.58	1.65	9,908,990
2021-01-13	1.55	1.58	1.55	1.58	7,936,700
2021-01-12	1.60	1.60	1.55	1.55	901,808
2021-01-11	1.60	1.60	1.58	1.60	3,397,147
2021-01-08	1.60	1.60	1.60	1.60	2,582,644
2021-01-07	1.50	1.65	1.50	1.60	16,914,463
2021-01-06	1.38	1.55	1.38	1.50	11,954,288
2021-01-05	1.38	1.38	1.38	1.38	1,879,549
2021-01-04	1.35	1.40	1.35	1.38	10,540,742
2020-12-31	1.35	1.35	1.35	1.35	4,185,051
2020-12-30	1.33	1.30	1.26	1.30	5,378,551
2020-12-29	1.33	1.33	1.33	1.33	2,074,426
2020-12-24	1.33	1.33	1.33	1.33	1,085,292
2020-12-23	1.33	1.33	1.25	1.33	522,333
2020-12-22	1.30	1.35	1.30	1.30	3,879,327
2020-12-21	1.40	1.40	1.35	1.35	3,986,268
2020-12-18	1.30	1.55	1.25	1.40	33,721,826
2020-12-17	1.30	1.30	1.30	1.30	843,104
2020-12-16	1.25	1.30	1.25	1.30	9,868,318
2020-12-15	1.25	1.25	1.25	1.25	2,060,545
2020-12-14	1.28	1.21	1.20	1.25	1,097,117
2020-12-11	1.28	1.28	1.28	1.28	1,204,329
2020-12-10	1.25	1.25	1.25	1.25	4,692,051
2020-12-09	1.30	1.30	1.25	1.25	1,389,885
2020-12-08	1.30	1.30	1.30	1.30	4,849,613
2020-12-07	1.25	1.30	1.25	1.30	3,673,429
2020-12-04	1.25	1.25	1.25	1.25	899,955
2020-12-03	1.30	1.30	1.25	1.25	2,541,303
2020-12-02	1.30	1.35	1.35	1.30	2,659,645
2020-12-01	1.20	1.30	1.20	1.30	7,790,164
2020-11-30	1.45	1.45	1.25	1.25	12,694,659
2020-11-27	1.10	1.40	1.05	1.40	43,220,788
2020-11-26	1.08	1.16	1.12	1.10	8,792,982
2020-11-25	0.93	1.08	1.08	1.08	64,278,446
2020-11-24	0.93	0.93	0.93	0.93	1,243,744
2020-11-23	0.95	0.95	0.93	0.93	56,724,281
2020-11-20	0.95	0.95	0.93	0.93	3,953,593
2020-11-19	0.95	1.00	0.90	0.90	993,035
2020-11-18	0.95	0.95	0.95	0.95	1,728,215
2020-11-17	0.93	0.95	0.93	0.95	3,841,538
2020-11-16	0.85	0.93	0.85	0.93	4,503,643
2020-11-13	0.85	0.85	0.80	0.85	3,034,569
2020-11-12	0.83	0.85	0.83	0.85	9,977,263
2020-11-11	0.83	0.83	0.78	0.83	7,910,024
2020-11-10	0.83	0.83	0.83	0.83	2,765,488
2020-11-09	0.83	0.83	0.83	0.83	16,412,795
2020-11-06	0.85	0.85	0.83	0.83	5,843,897
2020-11-05	0.95	0.95	0.83	0.85	24,738,106
2020-11-04	0.93	0.93	0.90	0.93	2,246,266
2020-11-03	0.95	0.95	0.93	0.93	5,160,968
2020-11-02	0.90	0.95	0.90	0.95	16,270,779
2020-10-30	0.83	0.90	0.83	0.90	114,703,910
2020-10-29	0.85	0.85	0.80	0.83	7,424,262
2020-10-28	0.88	0.88	0.85	0.85	13,660,407
2020-10-27	0.88	0.88	0.88	0.88	30,561
2020-10-26	0.88	0.88	0.88	0.88	462,409
2020-10-23	0.88	0.88	0.84	0.88	5,747,651
2020-10-22	0.88	0.88	0.88	0.88	920,892
2020-10-21	0.90	0.90	0.88	0.88	2,652,430
2020-10-20	0.95	0.95	0.90	0.90	5,812,081
2020-10-16	0.93	0.95	0.90	0.95	3,687,021
2020-10-15	0.95	0.95	0.93	0.93	2,624,821
2020-10-14	0.98	0.98	0.95	0.95	1,374,812
2020-10-13	0.98	0.98	0.98	0.98	678,850
2020-10-12	0.98	0.98	0.98	0.98	1,204,992
2020-10-09	1.00	1.00	0.98	0.98	3,498,399
2020-10-08	0.98	1.00	0.98	1.00	5,536,792
2020-10-07	1.00	1.00	0.98	0.98	4,020,395
2020-10-06	1.00	1.00	1.00	1.00	4,505,910
2020-10-05	1.03	1.03	0.93	1.00	8,341,967
2020-10-02	1.10	1.15	1.10	1.15	6,397,607
2020-10-01	1.13	1.13	1.08	1.10	3,610,492
2020-09-30	1.15	1.18	1.13	1.13	5,115,269
2020-09-29	1.20	1.20	1.15	1.15	2,316,351
2020-09-28	1.20	1.20	1.20	1.20	1,205,163
2020-09-25	1.25	1.25	1.20	1.20	2,362,244
2020-09-24	1.23	1.25	1.15	1.25	4,452,689
2020-09-23	1.23	1.23	1.23	1.23	1,441,595
2020-09-22	1.18	1.23	1.18	1.23	6,154,214
2020-09-21	1.33	1.33	1.15	1.18	6,588,752
2020-09-18	1.25	1.38	1.25	1.33	6,474,844
2020-09-17	1.33	1.33	1.23	1.25	6,115,221
2020-09-16	1.43	1.43	1.28	1.33	7,901,065
2020-09-15	1.48	1.48	1.35	1.43	6,396,067
2020-09-14	1.70	1.69	1.43	1.48	59,559,336
2020-09-11	1.15	1.60	1.15	1.58	60,446,986
2020-09-10	1.00	1.28	1.00	1.00	11,190,689
2020-09-09	0.88	1.00	0.88	1.00	11,046,104
2020-09-08	0.88	0.88	0.88	0.88	7,324,990
2020-09-07	0.88	0.88	0.85	0.88	5,764,169
2020-09-04	0.88	0.88	0.83	0.88	12,015,228
2020-09-03	0.85	0.97	0.85	0.88	23,425,144
2020-09-02	0.88	0.88	0.83	0.83	1,232,483
2020-09-01	0.88	0.88	0.88	0.88	852,011
2020-08-28	0.88	0.88	0.88	0.88	385,332
2020-08-27	0.88	0.88	0.85	0.88	341,335
2020-08-26	0.88	0.88	0.88	0.88	504,487
2020-08-25	0.88	0.88	0.88	0.88	1,134,863
2020-08-24	0.93	0.93	0.85	0.88	1,829,927
2020-08-21	0.90	0.90	0.90	0.90	2,996,883
2020-08-20	0.90	0.90	0.90	0.90	365,833
2020-08-19	0.90	0.90	0.90	0.90	1,841,789
2020-08-18	0.90	0.90	0.90	0.90	1,719,802
2020-08-17	0.95	0.95	0.90	0.90	6,563,207
2020-08-14	0.93	0.95	0.93	0.95	7,806,848
2020-08-13	0.95	0.95	0.93	0.93	2,525,538
2020-08-12	0.95	0.95	0.90	0.90	2,820,537
2020-08-11	0.88	0.95	0.88	0.95	12,163,388
2020-08-10	0.85	0.85	0.85	0.85	2,004,622
2020-08-07	0.85	0.85	0.85	0.85	1,608,160
2020-08-06	0.83	0.85	0.83	0.85	4,813,455
2020-08-05	0.83	0.83	0.83	0.83	304,454
2020-08-04	0.83	0.83	0.83	0.83	247,409
2020-07-31	0.83	0.83	0.83	0.83	484,178
2020-07-30	0.83	0.83	0.83	0.83	373,413
2020-07-29	0.83	0.83	0.83	0.83	203,324
2020-07-28	0.85	0.85	0.80	0.85	814,080
2020-07-27	0.85	0.85	0.85	0.85	1,953,194
2020-07-24	0.85	0.85	0.85	0.85	1,288,422
2020-07-23	0.85	0.85	0.85	0.85	51,532
2020-07-22	0.85	0.85	0.85	0.85	221,388
2020-07-21	0.85	0.85	0.80	0.85	705,543
2020-07-20	0.85	0.85	0.80	0.85	1,531,779
2020-07-17	0.85	0.85	0.85	0.85	631,549
2020-07-16	0.80	0.85	0.80	0.85	10,868,561
2020-07-15	0.80	0.80	0.78	0.80	770,962
2020-07-14	0.80	0.80	0.80	0.80	267,647
2020-07-13	0.80	0.80	0.80	0.80	1,083,910
2020-07-10	0.80	0.80	0.80	0.80	1,005,296
2020-07-09	0.80	0.80	0.80	0.80	1,370,215
2020-07-08	0.80	0.80	0.80	0.80	1,227,784
2020-07-07	0.83	0.83	0.80	0.80	2,650,503
2020-07-06	0.80	0.83	0.80	0.83	2,471,182
2020-07-03	0.80	0.80	0.80	0.80	260,279
2020-07-02	0.80	0.80	0.80	0.80	2,048,514
2020-07-01	0.80	0.85	0.80	0.80	3,380,587
2020-06-30	0.80	0.83	0.75	0.80	1,855,389
2020-06-29	0.83	0.85	0.80	0.83	7,809,101
2020-06-26	0.80	0.80	0.75	0.80	2,181,959
2020-06-25	0.85	0.85	0.75	0.80	1,493,640

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449