Dm Ppty Gbp-h Share History

Dm Ppty Gbp-h Share Price history. The following table shows end-of-day data DPYG historical share prices for Dm Ppty Gbp-h, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	4.50	4.52	4.50	4.51	30,763
2024-05-01	4.47	4.49	4.47	4.49	15,275
2024-04-30	4.54	4.54	4.53	4.52	46,999
2024-04-29	4.51	4.53	4.51	4.53	50,570
2024-04-26	4.51	4.51	4.51	4.50	49,492
2024-04-25	4.44	4.44	4.44	4.45	21,828
2024-04-24	4.48	4.48	4.46	4.47	31,397
2024-04-23	4.50	4.50	4.50	4.50	2,741
2024-04-22	4.45	4.49	4.42	4.44	21,335
2024-04-19	4.40	4.42	4.39	4.42	22,438
2024-04-18	4.40	4.41	4.39	4.41	26,317
2024-04-17	4.44	4.44	4.39	4.39	64,154
2024-04-16	4.45	4.45	4.42	4.43	10,974
2024-04-15	4.57	4.57	4.54	4.50	41,471
2024-04-12	4.59	4.59	4.57	4.54	7,916
2024-04-11	4.60	4.60	4.60	4.54	5,758
2024-04-10	4.72	4.72	4.72	4.57	17,677
2024-04-09	4.68	4.69	4.68	4.68	39,135
2024-04-08	4.60	4.62	4.60	4.65	16,161
2024-04-05	4.57	4.59	4.57	4.59	38,072
2024-04-04	4.61	4.64	4.61	4.64	18,852
2024-04-03	4.59	4.60	4.59	4.60	19,958
2024-04-02	4.65	4.68	4.61	4.61	46,006
2024-04-01	4.72	4.72	4.72	4.72	0
2024-03-29	4.72	4.72	4.72	4.72	0
2024-03-28	4.69	4.72	4.69	4.72	15,211
2024-03-27	4.61	4.66	4.61	4.66	52,423
2024-03-26	4.62	4.62	4.61	4.61	51,562
2024-03-25	4.62	4.63	4.61	4.62	15,900
2024-03-22	4.68	4.68	4.68	4.63	9,290
2024-03-21	4.65	4.65	4.65	4.65	21,316
2024-03-20	4.59	4.60	4.59	4.60	33,971
2024-03-19	4.56	4.59	4.56	4.58	14,380
2024-03-18	4.58	4.58	4.55	4.57	12,310
2024-03-15	4.57	4.61	4.55	4.55	40,752
2024-03-14	4.62	4.63	4.62	4.55	25,353
2024-03-13	4.62	4.63	4.62	4.63	18,780
2024-03-12	4.63	4.63	4.63	4.61	782
2024-03-11	4.63	4.64	4.61	4.63	35,732
2024-03-08	4.62	4.64	4.60	4.63	43,745
2024-03-07	4.59	4.60	4.58	4.59	22,092
2024-03-06	4.59	4.59	4.59	4.59	18,065
2024-03-05	4.59	4.59	4.59	4.59	8,316
2024-03-04	4.55	4.58	4.55	4.57	41,641
2024-03-01	4.54	4.56	4.54	4.56	5,356
2024-02-29	4.52	4.54	4.51	4.54	57,768
2024-02-28	4.49	4.51	4.49	4.51	63,523
2024-02-27	4.52	4.53	4.52	4.53	25,059
2024-02-26	4.55	4.55	4.51	4.51	6,961
2024-02-23	4.56	4.56	4.54	4.56	15,100
2024-02-22	4.56	4.57	4.55	4.57	51,889
2024-02-21	4.53	4.55	4.53	4.55	14,621
2024-02-20	4.53	4.54	4.53	4.54	15,475
2024-02-19	4.53	4.53	4.53	4.53	46,978
2024-02-16	4.53	4.53	4.53	4.56	15,394
2024-02-15	4.56	4.56	4.55	4.55	27,243
2024-02-14	4.50	4.52	4.50	4.51	21,001
2024-02-13	4.48	4.48	4.47	4.50	146,540
2024-02-12	4.59	4.61	4.59	4.60	71,764
2024-02-09	4.56	4.60	4.55	4.55	65,656
2024-02-08	4.55	4.56	4.55	4.55	87,496
2024-02-07	4.56	4.56	4.56	4.55	3,901
2024-02-06	4.50	4.51	4.50	4.56	21,567
2024-02-05	4.53	4.53	4.52	4.53	41,288
2024-02-02	4.55	4.55	4.55	4.56	74,322
2024-02-01	4.58	4.58	4.54	4.55	28,656
2024-01-31	4.61	4.61	4.61	4.64	55,555
2024-01-30	4.64	4.64	4.61	4.62	24,271
2024-01-29	4.62	4.63	4.62	4.63	15,177
2024-01-26	4.62	4.62	4.62	4.62	11,816
2024-01-25	4.59	4.62	4.59	4.62	12,512
2024-01-24	4.66	4.66	4.63	4.63	80,914
2024-01-23	4.66	4.66	4.66	4.62	30,940
2024-01-22	4.65	4.65	4.65	4.67	4,234
2024-01-19	4.60	4.60	4.60	4.60	4,870
2024-01-18	4.60	4.60	4.58	4.58	26,120
2024-01-17	4.63	4.63	4.63	4.62	19,681
2024-01-16	4.71	4.71	4.71	4.72	5,706
2024-01-15	4.75	4.75	4.73	4.74	23,354
2024-01-12	4.73	4.73	4.73	4.74	20,363
2024-01-11	4.76	4.76	4.71	4.71	9,861
2024-01-10	4.74	4.75	4.74	4.75	22,385
2024-01-09	4.72	4.72	4.72	4.73	11,968
2024-01-08	4.71	4.75	4.71	4.75	21,877
2024-01-05	4.67	4.71	4.67	4.71	66,930
2024-01-04	4.73	4.73	4.72	4.72	46,782
2024-01-03	4.78	4.78	4.72	4.72	18,289
2024-01-02	4.77	4.78	4.77	4.78	12,687
2024-01-01	4.82	4.82	4.82	4.82	0
2023-12-29	4.79	4.82	4.79	4.82	393
2023-12-28	4.78	4.79	4.78	4.79	8
2023-12-27	4.78	4.80	4.78	4.78	6,317
2023-12-26	4.73	4.73	4.73	4.73	0
2023-12-25	4.73	4.73	4.73	4.73	0
2023-12-22	4.71	4.72	4.71	4.73	34,065
2023-12-21	4.72	4.72	4.70	4.71	85,630
2023-12-20	4.74	4.75	4.73	4.76	111,441
2023-12-19	4.73	4.74	4.73	4.74	16,987
2023-12-18	4.74	4.74	4.70	4.71	42,760
2023-12-15	4.79	4.82	4.76	4.73	36,409
2023-12-14	4.70	4.73	4.70	4.77	112,573
2023-12-13	4.51	4.55	4.51	4.55	111,489
2023-12-12	4.52	4.52	4.50	4.51	43,444
2023-12-11	4.49	4.51	4.49	4.47	60,475
2023-12-08	4.50	4.50	4.48	4.48	52,360
2023-12-07	4.48	4.53	4.47	4.50	75,834
2023-12-06	4.51	4.51	4.51	4.51	32,727
2023-12-05	4.48	4.48	4.48	4.48	32,450
2023-12-04	4.48	4.48	4.45	4.47	36,980
2023-12-01	4.43	4.43	4.43	4.43	17,279
2023-11-30	4.36	4.37	4.35	4.37	15,563
2023-11-29	4.36	4.37	4.36	4.37	13,357
2023-11-28	4.31	4.31	4.31	4.33	21,755
2023-11-27	4.32	4.33	4.31	4.33	28,035
2023-11-24	4.32	4.32	4.31	4.32	32,319
2023-11-23	4.31	4.31	4.30	4.32	77,019
2023-11-22	4.32	4.32	4.30	4.32	22,630
2023-11-21	4.31	4.31	4.29	4.30	81,189
2023-11-20	4.32	4.32	4.31	4.32	67,317
2023-11-17	4.33	4.33	4.30	4.30	3,094
2023-11-16	4.34	4.34	4.32	4.31	773
2023-11-15	4.37	4.38	4.36	4.37	10,729
2023-11-14	4.17	4.37	4.17	4.37	22,462
2023-11-13	4.16	4.16	4.16	4.16	27,885
2023-11-10	4.17	4.17	4.17	4.17	6,565
2023-11-09	4.20	4.21	4.20	4.21	15,445
2023-11-08	4.18	4.19	4.18	4.20	95,970
2023-11-07	4.21	4.22	4.20	4.20	35,907
2023-11-06	4.29	4.29	4.25	4.24	57,845
2023-11-03	4.26	4.32	4.25	4.33	34,419
2023-11-02	4.10	4.21	4.10	4.20	250,252
2023-11-01	4.03	4.06	4.03	4.07	62,423
2023-10-31	4.03	4.03	4.03	4.04	15,498
2023-10-30	3.99	4.01	3.95	4.01	2,686
2023-10-27	4.02	4.03	3.99	4.01	47,652
2023-10-26	3.98	3.98	3.96	4.02	15,590
2023-10-25	4.05	4.05	4.03	4.03	53,609
2023-10-24	4.06	4.06	4.06	4.06	114,329
2023-10-23	4.04	4.05	4.04	4.06	17,504
2023-10-20	4.09	4.10	4.09	4.09	26,398
2023-10-19	4.15	4.15	4.15	4.15	17,338
2023-10-18	4.23	4.23	4.19	4.19	61,510
2023-10-17	4.23	4.26	4.23	4.27	56,930
2023-10-16	4.21	4.22	4.21	4.24	46,427
2023-10-13	4.23	4.23	4.23	4.21	1,531
2023-10-12	4.30	4.31	4.26	4.26	28,997
2023-10-11	4.26	4.27	4.26	4.27	96,850
2023-10-10	4.26	4.26	4.26	4.26	67,149
2023-10-09	4.14	4.18	4.14	4.20	44,321
2023-10-06	4.17	4.17	4.13	4.16	18,159
2023-10-05	4.15	4.15	4.15	4.14	84,325
2023-10-04	4.11	4.11	4.09	4.11	34,601
2023-10-03	4.19	4.19	4.15	4.11	3,411
2023-10-02	4.24	4.27	4.20	4.21	30,328
2023-09-29	4.24	4.25	4.24	4.26	31,169
2023-09-28	4.21	4.21	4.20	4.22	10,475
2023-09-27	4.24	4.24	4.22	4.22	69,728
2023-09-26	4.27	4.27	4.25	4.24	37,025
2023-09-25	4.35	4.35	4.28	4.28	10,493
2023-09-22	4.34	4.35	4.33	4.35	39,529
2023-09-21	4.41	4.41	4.38	4.37	38,273
2023-09-20	4.45	4.46	4.45	4.49	44,509
2023-09-19	4.46	4.46	4.46	4.44	41,213
2023-09-18	4.48	4.48	4.45	4.46	71,488
2023-09-15	4.52	4.52	4.48	4.49	27,798
2023-09-14	4.49	4.49	4.49	4.49	11,412
2023-09-13	4.45	4.45	4.44	4.45	12,998
2023-09-12	4.44	4.44	4.44	4.45	11,203
2023-09-11	4.46	4.46	4.44	4.44	31,759
2023-09-08	4.47	4.47	4.47	4.48	7,105
2023-09-07	4.46	4.47	4.46	4.47	70,022
2023-09-06	4.46	4.46	4.45	4.45	13,961
2023-09-05	4.51	4.51	4.48	4.49	16,772
2023-09-04	4.51	4.51	4.50	4.49	36,546
2023-09-01	4.49	4.51	4.49	4.51	13,703
2023-08-31	4.53	4.53	4.51	4.51	56,954
2023-08-30	4.50	4.50	4.49	4.49	80,994
2023-08-29	4.47	4.47	4.47	4.47	98,649
2023-08-28	4.42	4.42	4.42	4.42	0
2023-08-25	4.43	4.43	4.41	4.42	12,366
2023-08-24	4.44	4.46	4.43	4.44	33,436
2023-08-23	4.35	4.40	4.35	4.40	62,928
2023-08-22	4.36	4.36	4.35	4.35	7,652
2023-08-21	4.37	4.37	4.36	4.32	45,633
2023-08-18	4.35	4.38	4.35	4.37	20,009
2023-08-17	4.42	4.43	4.41	4.42	41,939
2023-08-16	4.47	4.47	4.47	4.47	12,261
2023-08-15	4.47	4.47	4.47	4.48	54,799
2023-08-14	4.55	4.55	4.52	4.52	40,678
2023-08-11	4.56	4.56	4.56	4.55	4,249
2023-08-10	4.61	4.61	4.59	4.60	39,076
2023-08-09	4.57	4.57	4.57	4.57	25,301
2023-08-08	4.61	4.61	4.56	4.55	106,920
2023-08-07	4.58	4.58	4.58	4.59	15,619
2023-08-04	4.54	4.59	4.54	4.59	7,267
2023-08-03	4.59	4.59	4.55	4.54	11,305
2023-08-02	4.59	4.61	4.59	4.59	40,113
2023-08-01	4.64	4.64	4.63	4.63	8,566
2023-07-31	4.65	4.66	4.65	4.66	11,502
2023-07-28	4.64	4.65	4.64	4.65	7,065
2023-07-27	4.74	4.74	4.71	4.66	49,393
2023-07-26	4.68	4.71	4.68	4.71	57,339
2023-07-25	4.71	4.71	4.70	4.70	38,212
2023-07-24	4.70	4.70	4.70	4.70	16,783
2023-07-21	4.70	4.70	4.70	4.70	5,378
2023-07-20	4.65	4.65	4.65	4.65	12,147
2023-07-19	4.65	4.65	4.63	4.64	22,966
2023-07-18	4.62	4.62	4.62	4.60	12,870
2023-07-17	4.62	4.62	4.62	4.63	9,211
2023-07-14	4.63	4.63	4.63	4.63	12,148
2023-07-13	4.61	4.61	4.61	4.62	19,859
2023-07-12	4.59	4.59	4.59	4.63	7,038
2023-07-11	4.53	4.55	4.53	4.56	33,612
2023-07-10	4.50	4.50	4.50	4.49	44,257
2023-07-07	4.51	4.51	4.51	4.51	13,687
2023-07-06	4.53	4.53	4.48	4.49	46,598
2023-07-05	4.58	4.58	4.56	4.59	76,355
2023-07-04	4.58	4.60	4.58	4.60	64,697
2023-07-03	4.53	4.53	4.52	4.57	150,790
2023-06-30	4.49	4.52	4.49	4.48	76,977
2023-06-29	4.46	4.46	4.44	4.46	17,966
2023-06-28	4.47	4.47	4.45	4.47	49,552
2023-06-27	4.38	4.45	4.38	4.45	20,533
2023-06-26	4.36	4.36	4.34	4.38	14,276
2023-06-23	4.40	4.40	4.35	4.35	8,798
2023-06-22	4.45	4.46	4.40	4.40	122,526
2023-06-21	4.46	4.46	4.46	4.47	51,274
2023-06-20	4.53	4.55	4.48	4.48	50,870
2023-06-19	4.54	4.54	4.53	4.52	3,740
2023-06-16	4.53	4.55	4.53	4.55	40,339
2023-06-15	4.52	4.52	4.50	4.53	41,114
2023-06-14	4.52	4.52	4.52	4.54	29,113
2023-06-13	4.50	4.52	4.50	4.52	62,482
2023-06-12	4.52	4.52	4.50	4.50	31,071
2023-06-09	4.53	4.53	4.53	4.52	21,582
2023-06-08	4.56	4.56	4.51	4.52	44,769
2023-06-07	4.52	4.53	4.52	4.54	8,036
2023-06-06	4.47	4.49	4.47	4.51	57,754
2023-06-05	4.49	4.50	4.48	4.49	43,193
2023-06-02	4.43	4.47	4.43	4.49	61,136
2023-06-01	4.37	4.39	4.37	4.39	60,431
2023-05-31	4.36	4.37	4.36	4.37	19,093
2023-05-30	4.38	4.40	4.37	4.38	13,848
2023-05-29	4.35	4.35	4.35	4.35	0
2023-05-26	4.35	4.35	4.35	4.35	29,592
2023-05-25	4.35	4.35	4.35	4.32	49,837
2023-05-24	4.41	4.41	4.38	4.38	13,964
2023-05-23	4.43	4.45	4.43	4.46	111,440
2023-05-22	4.42	4.43	4.42	4.44	82,898
2023-05-19	4.48	4.48	4.43	4.43	4,173
2023-05-18	4.48	4.48	4.48	4.48	12,911
2023-05-17	4.47	4.47	4.47	4.47	21,912
2023-05-16	4.55	4.55	4.50	4.51	12,828
2023-05-15	4.56	4.56	4.56	4.56	43,146
2023-05-12	4.55	4.55	4.53	4.52	744
2023-05-11	4.54	4.54	4.54	4.54	15,743
2023-05-10	4.55	4.58	4.55	4.58	3,177
2023-05-09	4.59	4.59	4.55	4.55	8,208
2023-05-08	4.60	4.60	4.60	4.60	0
2023-05-05	4.58	4.58	4.58	4.60	24,921
2023-05-04	4.51	4.52	4.51	4.52	24,248
2023-05-03	4.53	4.54	4.51	4.54	23,525
2023-05-02	4.56	4.56	4.50	4.50	29,041
2023-05-01	4.61	4.61	4.61	4.61	0
2023-04-28	4.58	4.63	4.58	4.61	53,312
2023-04-27	4.52	4.52	4.52	4.52	16,101
2023-04-26	4.51	4.51	4.51	4.52	21,628
2023-04-25	4.52	4.52	4.52	4.51	52,238
2023-04-24	4.51	4.56	4.51	4.52	42,706
2023-04-21	4.53	4.53	4.53	4.53	24,086
2023-04-20	4.56	4.56	4.55	4.54	16,132
2023-04-19	4.52	4.52	4.52	4.54	5,767
2023-04-18	4.56	4.56	4.56	4.54	15,102
2023-04-17	4.51	4.51	4.51	4.53	8,962
2023-04-14	4.55	4.55	4.53	4.49	28,557
2023-04-13	4.49	4.54	4.49	4.49	101,627
2023-04-12	4.57	4.57	4.56	4.57	29,206
2023-04-11	4.56	4.60	4.54	4.54	86,209
2023-04-10	4.50	4.50	4.50	4.50	0
2023-04-07	4.50	4.50	4.50	4.50	0
2023-04-06	4.51	4.52	4.49	4.50	59,725
2023-04-05	4.49	4.49	4.49	4.49	36,776
2023-04-04	4.55	4.55	4.50	4.50	21,984
2023-04-03	4.53	4.55	4.53	4.54	110,114
2023-03-31	4.47	4.49	4.47	4.50	30,960
2023-03-30	4.44	4.46	4.44	4.47	16,562
2023-03-29	4.35	4.39	4.35	4.39	30,951
2023-03-28	4.35	4.35	4.35	4.33	12,460
2023-03-27	4.34	4.36	4.33	4.35	62,777
2023-03-24	4.26	4.28	4.26	4.28	96,762
2023-03-23	4.33	4.39	4.33	4.33	13,525
2023-03-22	4.40	4.40	4.40	4.36	15,661
2023-03-21	4.44	4.44	4.44	4.43	15,413
2023-03-20	4.40	4.41	4.39	4.42	319,911
2023-03-17	4.48	4.48	4.40	4.41	39,281
2023-03-16	4.49	4.49	4.47	4.47	7,219
2023-03-15	4.46	4.48	4.46	4.46	16,741
2023-03-14	4.56	4.56	4.56	4.55	11,517
2023-03-13	4.43	4.43	4.43	4.48	4,852
2023-03-10	4.60	4.60	4.52	4.54	201,142
2023-03-09	4.66	4.66	4.66	4.65	11,881
2023-03-08	4.66	4.68	4.66	4.69	9,737
2023-03-07	4.70	4.70	4.69	4.68	5,476
2023-03-06	4.75	4.76	4.75	4.76	27,805
2023-03-03	4.70	4.70	4.70	4.73	6,732
2023-03-02	4.62	4.65	4.62	4.65	2,967
2023-03-01	4.70	4.70	4.65	4.63	12,909
2023-02-28	4.73	4.75	4.73	4.75	5,101
2023-02-27	4.73	4.74	4.73	4.73	5,639
2023-02-24	4.75	4.75	4.75	4.70	3,761
2023-02-23	4.74	4.74	4.74	4.73	9,835
2023-02-22	4.74	4.74	4.74	4.74	23,112
2023-02-21	4.79	4.79	4.76	4.75	1,262
2023-02-20	4.80	4.81	4.80	4.80	12,740
2023-02-17	4.79	4.79	4.79	4.80	4,069
2023-02-16	4.87	4.87	4.86	4.84	7,752
2023-02-15	4.89	4.89	4.87	4.87	1,282
2023-02-14	4.92	4.93	4.92	4.89	11,073
2023-02-13	4.90	4.91	4.90	4.90	9,783
2023-02-10	4.85	4.87	4.85	4.87	10,174
2023-02-09	4.92	4.92	4.91	4.91	3,843
2023-02-08	4.92	4.94	4.92	4.92	9,290
2023-02-07	4.95	4.95	4.95	4.90	6,325
2023-02-06	4.96	4.96	4.96	4.96	10,599
2023-02-03	5.06	5.06	4.99	4.99	10,942
2023-02-02	4.97	4.97	4.97	5.06	4,310
2023-02-01	4.92	4.92	4.89	4.89	17,173
2023-01-31	4.89	4.89	4.89	4.88	4,831
2023-01-30	4.91	4.91	4.90	4.90	4,404
2023-01-27	4.88	4.88	4.88	4.88	16,231
2023-01-26	4.82	4.85	4.82	4.85	3,117
2023-01-25	4.82	4.82	4.81	4.82	10,793
2023-01-24	4.82	4.82	4.82	4.84	2,705
2023-01-23	4.77	4.81	4.77	4.81	21,114
2023-01-20	4.74	4.74	4.71	4.72	19,450
2023-01-19	4.73	4.73	4.73	4.73	1,736
2023-01-18	4.80	4.80	4.77	4.77	5,270
2023-01-17	4.78	4.80	4.78	4.79	1,285
2023-01-16	4.76	4.78	4.75	4.78	8,560
2023-01-13	4.79	4.79	4.79	4.75	6,933
2023-01-12	4.75	4.76	4.75	4.75	101,281
2023-01-11	4.59	4.70	4.59	4.70	2,050
2023-01-10	4.60	4.60	4.60	4.59	7,263
2023-01-09	4.61	4.63	4.61	4.64	24,541
2023-01-06	4.54	4.59	4.54	4.59	17,049
2023-01-05	4.59	4.59	4.56	4.54	6,652
2023-01-04	4.60	4.61	4.60	4.63	340
2023-01-03	4.59	4.59	4.55	4.55	7,828
2023-01-02	4.54	4.54	4.54	4.54	0
2022-12-30	4.55	4.55	4.55	4.54	595
2022-12-29	4.50	4.57	4.50	4.55	929
2022-12-28	4.53	4.57	4.53	4.53	11,083
2022-12-27	4.52	4.52	4.52	4.52	0
2022-12-26	4.52	4.52	4.52	4.52	0
2022-12-23	4.52	4.53	4.52	4.52	31,175
2022-12-22	4.55	4.55	4.50	4.50	1,955
2022-12-21	4.50	4.55	4.50	4.55	17,662
2022-12-20	4.49	4.49	4.48	4.48	1,590
2022-12-19	4.55	4.55	4.54	4.54	11,707
2022-12-16	4.62	4.62	4.53	4.55	5,559
2022-12-15	4.69	4.69	4.66	4.65	17,412
2022-12-14	4.73	4.76	4.73	4.76	25,403
2022-12-13	4.63	4.72	4.63	4.72	51,206
2022-12-12	4.64	4.64	4.64	4.63	3,511
2022-12-09	4.67	4.67	4.67	4.67	1,119
2022-12-08	4.68	4.68	4.67	4.66	8,753
2022-12-07	4.58	4.65	4.58	4.62	33,423
2022-12-06	4.64	4.64	4.64	4.63	45,320
2022-12-05	4.69	4.69	4.69	4.67	58,840
2022-12-02	4.69	4.70	4.69	4.67	6,938
2022-12-01	4.73	4.74	4.72	4.69	146,011
2022-11-30	4.66	4.66	4.66	4.63	11,427
2022-11-29	4.61	4.64	4.61	4.63	8,114
2022-11-28	4.68	4.68	4.67	4.65	7,476
2022-11-25	4.68	4.68	4.68	4.68	530
2022-11-24	4.67	4.69	4.67	4.68	36,655
2022-11-23	4.67	4.67	4.66	4.66	13,162
2022-11-22	4.64	4.67	4.64	4.66	15,314
2022-11-21	4.64	4.64	4.63	4.63	15,950
2022-11-18	4.58	4.63	4.58	4.63	5,087
2022-11-17	4.62	4.62	4.58	4.58	14,240
2022-11-16	4.68	4.68	4.67	4.66	16,682
2022-11-15	4.71	4.71	4.68	4.70	61,855
2022-11-14	4.71	4.71	4.69	4.69	13,068
2022-11-11	4.78	4.79	4.74	4.74	14,855
2022-11-10	4.49	4.72	4.49	4.74	114,598
2022-11-09	4.52	4.55	4.51	4.54	26,570
2022-11-08	4.51	4.52	4.51	4.54	29,400
2022-11-07	4.53	4.53	4.48	4.50	48,333
2022-11-04	4.45	4.51	4.45	4.47	9,753
2022-11-03	4.45	4.45	4.37	4.44	139,581
2022-11-02	4.57	4.57	4.57	4.53	10,633
2022-11-01	4.60	4.60	4.57	4.57	1,853
2022-10-31	4.54	4.57	4.54	4.55	17,230
2022-10-28	4.53	4.54	4.53	4.52	24,441
2022-10-27	4.52	4.53	4.52	4.51	8,790
2022-10-26	4.49	4.49	4.49	4.50	10,496
2022-10-25	4.35	4.40	4.34	4.46	18,507
2022-10-24	4.30	4.34	4.30	4.34	5,398
2022-10-21	4.37	4.37	4.30	4.30	3,511
2022-10-20	4.36	4.36	4.34	4.37	72,811
2022-10-19	4.39	4.39	4.37	4.35	1,619
2022-10-18	4.45	4.45	4.45	4.42	3,940
2022-10-17	4.33	4.40	4.33	4.40	806
2022-10-14	4.29	4.33	4.29	4.33	4,756
2022-10-13	4.27	4.30	4.27	4.29	15,113
2022-10-12	4.31	4.36	4.31	4.30	11,604
2022-10-11	4.29	4.29	4.29	4.31	3,279
2022-10-10	4.33	4.34	4.33	4.31	7,559
2022-10-07	4.36	4.37	4.36	4.36	3,559
2022-10-06	4.49	4.49	4.45	4.45	20,588
2022-10-05	4.53	4.53	4.44	4.43	12,465
2022-10-04	4.48	4.55	4.48	4.55	431
2022-10-03	4.45	4.45	4.43	4.48	3,115
2022-09-30	4.38	4.44	4.38	4.44	54
2022-09-29	4.46	4.46	4.34	4.38	11,353
2022-09-28	4.35	4.35	4.30	4.43	16,021
2022-09-27	4.47	4.47	4.41	4.41	5,688
2022-09-26	4.59	4.59	4.47	4.47	10,473
2022-09-23	4.61	4.61	4.58	4.59	8,601
2022-09-22	4.80	4.80	4.65	4.65	3,019
2022-09-21	4.78	4.80	4.78	4.80	2,443
2022-09-20	4.90	4.90	4.79	4.78	9,338
2022-09-19	4.85	4.85	4.85	4.85	0
2022-09-16	4.84	4.86	4.84	4.85	20,126
2022-09-15	4.93	4.93	4.91	4.92	17,466
2022-09-14	4.98	4.99	4.98	4.93	5,612
2022-09-13	5.15	5.15	5.10	5.01	9,776
2022-09-12	5.11	5.14	5.11	5.13	13,903
2022-09-09	5.06	5.09	5.06	5.08	30,876
2022-09-08	5.05	5.06	5.01	5.04	7,324
2022-09-07	4.99	5.00	4.99	5.01	4,547
2022-09-06	4.98	4.99	4.97	4.97	90,174
2022-09-05	4.98	4.99	4.97	4.96	19,461
2022-09-02	4.97	5.01	4.97	5.02	11,962
2022-09-01	4.92	4.92	4.92	4.93	11,288
2022-08-31	5.02	5.05	5.02	5.03	1,986
2022-08-30	5.11	5.11	5.06	5.06	39,665
2022-08-29	5.13	5.13	5.13	5.13	0
2022-08-26	5.20	5.20	5.13	5.13	15,632
2022-08-25	5.16	5.19	5.15	5.16	20,871
2022-08-24	5.11	5.15	5.11	5.16	14,412
2022-08-23	5.18	5.19	5.16	5.14	3,391
2022-08-22	5.24	5.24	5.23	5.21	3,309
2022-08-19	5.29	5.30	5.27	5.28	11,380
2022-08-18	5.35	5.37	5.35	5.35	10,113
2022-08-17	5.42	5.42	5.33	5.34	11,672
2022-08-16	5.40	5.40	5.38	5.39	10,215
2022-08-15	5.39	5.39	5.38	5.39	6,348
2022-08-12	5.34	5.37	5.34	5.37	9,752
2022-08-11	5.34	5.36	5.34	5.36	3,700
2022-08-10	5.32	5.38	5.31	5.38	29,719
2022-08-09	5.32	5.32	5.28	5.29	67,979
2022-08-08	5.27	5.30	5.27	5.31	25,614
2022-08-05	5.26	5.26	5.23	5.21	2,444
2022-08-04	5.28	5.28	5.26	5.27	62,909
2022-08-03	5.26	5.29	5.26	5.30	6,811
2022-08-02	5.29	5.30	5.29	5.30	17,411
2022-08-01	5.35	5.36	5.33	5.33	55,813
2022-07-29	5.33	5.36	5.32	5.34	63,301
2022-07-28	5.21	5.30	5.21	5.30	24,791
2022-07-27	5.17	5.21	5.17	5.19	69,955
2022-07-26	5.19	5.20	5.18	5.18	63,642
2022-07-25	5.17	5.20	5.17	5.20	57,399
2022-07-22	5.14	5.20	5.13	5.18	100,108
2022-07-21	5.10	5.10	5.10	5.09	11,438
2022-07-20	5.12	5.12	5.12	5.13	7,352
2022-07-19	5.03	5.05	5.03	5.07	95,581
2022-07-18	5.05	5.06	5.04	5.05	21,411
2022-07-15	4.96	4.96	4.96	5.02	29,663
2022-07-14	4.95	4.95	4.92	4.94	8,486
2022-07-13	5.02	5.02	4.98	4.99	30,286
2022-07-12	4.99	5.04	4.99	5.04	14,673
2022-07-11	5.02	5.02	5.01	5.01	13,262
2022-07-08	5.06	5.06	5.03	5.06	70,070
2022-07-07	5.06	5.09	5.06	5.09	20,949
2022-07-06	5.04	5.04	5.04	5.04	4,626
2022-07-05	5.03	5.03	5.03	4.96	4,577
2022-07-04	5.04	5.04	5.03	5.04	57,734
2022-07-01	4.99	5.02	4.99	5.02	4,564
2022-06-30	5.00	5.00	4.98	4.99	15,897
2022-06-29	5.14	5.14	5.07	5.04	7,630
2022-06-28	5.14	5.16	5.08	5.13	30,446
2022-06-27	5.11	5.11	5.09	5.12	17,005
2022-06-24	5.04	5.06	5.02	5.06	51,989
2022-06-23	4.93	4.96	4.93	4.98	76,662
2022-06-22	4.88	4.96	4.87	4.96	14,371
2022-06-21	4.96	4.97	4.96	4.96	11,682
2022-06-20	4.88	4.92	4.88	4.92	91,502
2022-06-17	4.88	4.92	4.85	4.90	34,056
2022-06-16	4.91	4.91	4.82	4.85	2,056
2022-06-15	4.88	4.88	4.88	4.90	4,693
2022-06-14	4.90	4.90	4.90	4.88	9,574
2022-06-13	5.02	5.02	4.91	4.94	54,323
2022-06-10	5.15	5.16	5.08	5.12	177,143
2022-06-09	5.30	5.30	5.25	5.25	25,488
2022-06-08	5.36	5.36	5.32	5.33	8,762
2022-06-07	5.31	5.32	5.31	5.33	9,269
2022-06-06	5.39	5.40	5.36	5.35	39,894
2022-06-03	5.33	5.33	5.33	5.33	0
2022-06-02	5.33	5.33	5.33	5.33	0
2022-06-01	5.41	5.42	5.34	5.33	11,276
2022-05-31	5.42	5.42	5.39	5.39	4,849
2022-05-30	5.47	5.52	5.45	5.46	22,186
2022-05-27	5.36	5.43	5.36	5.43	9,260
2022-05-26	5.34	5.38	5.34	5.37	27,364
2022-05-25	5.32	5.33	5.32	5.32	9,808
2022-05-24	5.27	5.28	5.23	5.23	4,390
2022-05-23	5.30	5.31	5.28	5.31	3,666
2022-05-20	5.29	5.29	5.23	5.24	28,200
2022-05-19	5.22	5.27	5.22	5.24	9,759
2022-05-18	5.37	5.39	5.36	5.33	33,793
2022-05-17	5.35	5.38	5.34	5.36	46,434
2022-05-16	5.30	5.32	5.30	5.33	2,383
2022-05-13	5.28	5.28	5.27	5.29	17,502
2022-05-12	5.17	5.21	5.15	5.20	11,307
2022-05-11	5.24	5.30	5.23	5.30	7,718
2022-05-10	5.32	5.32	5.22	5.23	19,695
2022-05-09	5.40	5.40	5.31	5.31	50,499
2022-05-06	5.49	5.49	5.42	5.46	3,559
2022-05-05	5.61	5.62	5.55	5.53	10,317
2022-05-04	5.58	5.58	5.57	5.53	14,193
2022-05-03	5.56	5.60	5.53	5.60	22,338
2022-05-02	5.73	5.73	5.73	5.73	0
2022-04-29	5.82	5.83	5.74	5.73	12,517
2022-04-28	5.81	5.81	5.76	5.76	69,393
2022-04-27	5.81	5.83	5.79	5.80	29,197
2022-04-26	5.86	5.86	5.83	5.84	3,480
2022-04-25	5.84	5.84	5.80	5.80	4,882
2022-04-22	5.95	5.95	5.91	5.91	13,355
2022-04-21	6.01	6.01	6.01	5.99	3,733
2022-04-20	5.90	5.96	5.90	5.95	61,019
2022-04-19	5.91	5.92	5.87	5.91	42,433
2022-04-18	5.90	5.90	5.90	5.90	0
2022-04-15	5.90	5.90	5.90	5.90	0
2022-04-14	5.89	5.91	5.89	5.90	9,113
2022-04-13	5.90	5.90	5.85	5.87	18,815
2022-04-12	5.88	5.88	5.84	5.89	2,575
2022-04-11	5.93	5.94	5.90	5.89	29,946
2022-04-08	5.92	5.93	5.90	5.92	15,135
2022-04-07	5.96	5.96	5.88	5.88	5,652
2022-04-06	5.94	5.94	5.88	5.93	14,681
2022-04-05	5.97	5.98	5.95	5.96	48,870
2022-04-04	5.99	6.01	5.96	5.96	11,323
2022-04-01	5.94	5.97	5.93	5.96	8,907
2022-03-31	5.99	6.05	5.96	5.97	23,888
2022-03-30	6.01	6.01	5.93	5.98	32,975
2022-03-29	5.93	5.97	5.90	5.97	27,883
2022-03-28	5.83	5.89	5.83	5.87	16,829
2022-03-25	5.81	5.83	5.81	5.83	11,986
2022-03-24	5.78	5.80	5.77	5.76	9,042
2022-03-23	5.82	5.82	5.77	5.77	6,330
2022-03-22	5.82	5.84	5.81	5.82	21,119
2022-03-21	5.80	5.82	5.80	5.81	13,536
2022-03-18	5.80	5.82	5.77	5.82	39,223
2022-03-17	5.77	5.77	5.73	5.79	38,343
2022-03-16	5.71	5.74	5.71	5.72	23,025
2022-03-15	5.63	5.68	5.63	5.65	27,799
2022-03-14	5.74	5.74	5.70	5.68	1,201
2022-03-11	5.71	5.81	5.71	5.72	10,861
2022-03-10	5.70	5.70	5.64	5.64	33,465
2022-03-09	5.67	5.70	5.67	5.70	16,576
2022-03-08	5.61	5.63	5.58	5.59	11,660
2022-03-07	5.58	5.66	5.58	5.65	14,285
2022-03-04	5.65	5.70	5.62	5.64	9,283
2022-03-03	5.68	5.68	5.64	5.65	13,972
2022-03-02	5.59	5.68	5.59	5.68	10,998
2022-03-01	5.62	5.65	5.61	5.61	8,003
2022-02-28	5.65	5.70	5.63	5.70	75,237
2022-02-25	5.55	5.64	5.55	5.67	6,048
2022-02-24	5.48	5.52	5.45	5.50	34,424
2022-02-23	5.66	5.66	5.62	5.62	20,825
2022-02-22	5.60	5.65	5.59	5.64	18,762
2022-02-21	5.67	5.68	5.62	5.62	30,483
2022-02-18	5.71	5.71	5.68	5.67	1,288
2022-02-17	5.71	5.71	5.69	5.69	12,234
2022-02-16	5.71	5.71	5.60	5.70	30,515
2022-02-15	5.67	5.69	5.67	5.67	4,633
2022-02-14	5.63	5.71	5.61	5.63	39,978
2022-02-11	5.71	5.73	5.71	5.72	3,140
2022-02-10	5.80	5.81	5.79	5.80	26,299
2022-02-09	5.75	5.76	5.75	5.77	6,803
2022-02-08	5.73	5.73	5.71	5.74	13,435
2022-02-07	5.72	5.74	5.71	5.74	6,045
2022-02-04	5.80	5.80	5.71	5.72	7,079
2022-02-03	5.84	5.86	5.83	5.83	10,724
2022-02-02	5.81	5.85	5.80	5.86	31,583
2022-02-01	5.82	5.83	5.80	5.80	6,079
2022-01-31	5.78	5.79	5.73	5.77	3,938
2022-01-28	5.66	5.70	5.63	5.66	22,761
2022-01-27	5.70	5.74	5.70	5.77	23,546
2022-01-26	5.77	5.81	5.77	5.81	30,102
2022-01-25	5.69	5.74	5.69	5.70	5,932
2022-01-24	5.78	5.78	5.64	5.67	22,189
2022-01-21	5.79	5.81	5.78	5.81	8,178
2022-01-20	5.84	5.88	5.84	5.88	6,005
2022-01-19	5.93	5.94	5.90	5.91	996
2022-01-18	5.95	5.95	5.91	5.92	12,824
2022-01-17	5.99	5.99	5.96	5.97	14,767
2022-01-14	6.01	6.02	5.96	5.94	4,459
2022-01-13	6.01	6.02	5.99	6.03	10,503
2022-01-12	5.99	6.02	5.98	6.01	9,958
2022-01-11	6.00	6.01	5.97	5.96	3,402
2022-01-10	6.00	6.00	5.95	5.95	34,027
2022-01-07	6.04	6.05	6.03	6.03	7,039
2022-01-06	6.04	6.06	6.03	6.05	3,444
2022-01-05	6.10	6.14	6.10	6.12	22,109
2022-01-04	6.13	6.14	6.12	6.15	4,305
2022-01-03	6.09	6.09	6.09	6.09	0
2021-12-31	6.12	6.12	6.07	6.09	6,694
2021-12-30	6.09	6.12	6.08	6.12	19,153
2021-12-29	6.07	6.08	6.06	6.06	1,988
2021-12-28	5.97	5.97	5.97	5.97	0
2021-12-27	5.97	5.97	5.97	5.97	0
2021-12-24	5.99	5.99	5.98	5.97	693
2021-12-23	5.96	5.98	5.96	5.97	13,050
2021-12-22	5.92	5.94	5.92	5.94	7,052
2021-12-21	5.89	5.94	5.88	5.93	11,554
2021-12-20	5.85	5.87	5.81	5.83	9,207
2021-12-17	5.94	5.94	5.85	5.96	5,484
2021-12-16	5.95	5.97	5.94	5.94	19,145
2021-12-15	5.90	5.90	5.88	5.89	2,608
2021-12-14	5.95	5.95	5.89	5.89	16,995
2021-12-13	5.92	5.93	5.88	5.90	21,042
2021-12-10	5.96	5.96	5.92	5.92	10,193
2021-12-09	5.99	5.99	5.94	5.94	14,357
2021-12-08	5.95	5.97	5.94	5.97	18,707
2021-12-07	5.95	5.97	5.95	5.96	7,933
2021-12-06	5.84	5.91	5.83	5.92	18,712
2021-12-03	5.83	5.86	5.79	5.80	12,473
2021-12-02	5.76	5.80	5.74	5.80	9,853
2021-12-01	5.84	5.86	5.84	5.88	3,800
2021-11-30	5.81	5.91	5.80	5.83	21,465
2021-11-29	5.89	5.91	5.87	5.87	36,243
2021-11-26	5.95	5.95	5.94	5.86	2,644
2021-11-25	6.05	6.06	6.04	6.06	13,189
2021-11-24	6.00	6.02	5.90	6.01	4,297
2021-11-23	5.95	5.98	5.95	5.97	12,498
2021-11-22	6.01	6.01	5.97	5.99	12,627
2021-11-19	6.01	6.01	5.99	6.00	13,819
2021-11-18	5.97	6.02	5.97	6.00	5,955
2021-11-17	5.98	5.99	5.92	5.93	2,567
2021-11-16	6.03	6.03	6.02	5.99	15,239
2021-11-15	5.98	5.99	5.97	5.98	7,305
2021-11-12	5.98	5.98	5.96	5.96	5,320
2021-11-11	5.97	5.97	5.94	5.94	16,676
2021-11-10	6.00	6.00	5.96	6.00	24,828
2021-11-09	5.99	5.99	5.97	5.98	12,982
2021-11-08	6.04	6.04	5.99	6.00	404,746
2021-11-05	5.98	6.05	5.96	6.01	7,099
2021-11-04	6.02	6.04	5.99	5.99	15,564
2021-11-03	5.94	5.97	5.93	5.97	14,333
2021-11-02	5.92	5.92	5.92	5.93	3,601
2021-11-01	5.94	5.94	5.88	5.89	17,307
2021-10-29	5.95	5.95	5.94	5.93	12,659
2021-10-28	5.93	5.96	5.91	5.95	15,463
2021-10-27	5.94	5.94	5.92	5.94	53,950
2021-10-26	5.97	5.97	5.92	5.92	11,767
2021-10-25	5.90	5.91	5.90	5.92	8,088
2021-10-22	5.91	5.94	5.91	5.92	14,116
2021-10-21	5.90	5.90	5.90	5.90	859
2021-10-20	5.86	5.89	5.85	5.89	17,373
2021-10-19	5.89	5.89	5.89	5.88	26,245
2021-10-18	5.84	5.87	5.83	5.87	19,462
2021-10-15	5.87	5.89	5.87	5.89	48,406
2021-10-14	5.81	5.85	5.80	5.83	15,718
2021-10-13	5.77	5.78	5.75	5.77	8,614
2021-10-12	5.54	5.70	5.54	5.73	12,224
2021-10-11	5.67	5.69	5.65	5.68	1,636
2021-10-08	5.70	5.71	5.70	5.71	18,846
2021-10-07	5.70	5.74	5.69	5.73	7,375
2021-10-06	5.60	5.61	5.57	5.59	11,986
2021-10-05	5.67	5.69	5.65	5.66	8,193
2021-10-04	5.66	5.68	5.66	5.65	14,880
2021-10-01	5.57	5.63	5.57	5.63	10,001
2021-09-30	5.70	5.71	5.64	5.64	8,066
2021-09-29	5.69	5.76	5.67	5.69	81,399
2021-09-28	5.70	5.72	5.64	5.65	15,365
2021-09-27	5.77	5.77	5.74	5.75	19,496
2021-09-24	5.76	5.76	5.74	5.73	1,308
2021-09-23	5.81	5.82	5.81	5.80	4,584
2021-09-22	5.75	5.77	5.75	5.78	27,938
2021-09-21	5.75	5.78	5.75	5.76	8,641
2021-09-20	5.70	5.71	5.66	5.71	7,946
2021-09-17	5.81	5.81	5.80	5.79	1,616
2021-09-16	5.84	5.84	5.81	5.82	22,764
2021-09-15	5.83	5.83	5.80	5.82	899
2021-09-14	5.85	5.86	5.83	5.83	9,808
2021-09-13	5.85	5.85	5.83	5.86	6,369
2021-09-10	5.88	5.89	5.84	5.84	3,605
2021-09-09	5.92	5.93	5.92	5.92	27,580
2021-09-08	5.92	5.95	5.91	5.93	56,288
2021-09-07	6.00	6.00	5.93	5.92	60,656
2021-09-06	6.00	6.02	6.00	6.01	44,942
2021-09-03	6.00	6.01	5.96	5.96	3,723
2021-09-02	5.99	6.01	5.98	5.98	44,374
2021-09-01	5.95	5.95	5.95	5.98	9,209
2021-08-31	5.93	5.93	5.91	5.92	3,976
2021-08-30	5.90	5.90	5.90	5.90	0
2021-08-27	5.83	5.90	5.83	5.90	0
2021-08-26	5.83	5.85	5.83	5.83	6,083
2021-08-25	5.83	5.84	5.83	5.83	7,887
2021-08-24	5.86	5.86	5.82	5.82	4,685
2021-08-23	5.86	5.86	5.84	5.84	1,928
2021-08-20	5.80	5.86	5.80	5.85	27,359
2021-08-19	5.82	5.82	5.81	5.81	4,515
2021-08-18	5.85	5.86	5.85	5.86	6
2021-08-17	5.86	5.87	5.85	5.85	17,789
2021-08-16	5.89	5.91	5.87	5.89	18,471
2021-08-13	5.87	5.88	5.87	5.86	19,221
2021-08-12	5.85	5.85	5.84	5.85	3,243
2021-08-11	5.87	5.89	5.87	5.88	13,407
2021-08-10	5.89	5.89	5.78	5.88	3,353
2021-08-09	5.90	5.91	5.90	5.89	11,114
2021-08-06	5.93	5.95	5.92	5.93	24,697
2021-08-05	5.89	5.92	5.88	5.91	36,754
2021-08-04	5.89	5.91	5.88	5.88	8,932
2021-08-03	5.90	5.95	5.87	5.87	9,563
2021-08-02	5.92	5.94	5.91	5.91	8,862
2021-07-30	5.87	5.93	5.87	5.91	3,537
2021-07-29	5.90	5.91	5.88	5.90	16,567
2021-07-28	5.89	5.89	5.89	5.89	6,702
2021-07-27	5.84	5.85	5.84	5.88	17,959
2021-07-26	5.87	5.87	5.86	5.86	13
2021-07-23	5.86	5.86	5.86	5.87	3,507
2021-07-22	5.85	5.85	5.85	5.85	800
2021-07-21	5.88	5.88	5.88	5.88	3,174
2021-07-20	5.77	5.84	5.75	5.82	11,321
2021-07-19	5.81	5.81	5.80	5.76	15,047
2021-07-16	5.87	5.87	5.87	5.88	20,200
2021-07-15	5.83	5.84	5.82	5.83	16,442
2021-07-14	5.81	5.82	5.81	5.84	32,320
2021-07-13	5.90	5.90	5.86	5.85	7,963
2021-07-12	5.87	5.89	5.84	5.89	13,832
2021-07-09	5.75	5.81	5.75	5.79	60,338
2021-07-08	5.73	5.75	5.71	5.75	4,548
2021-07-07	5.78	5.78	5.76	5.77	7,794
2021-07-06	5.74	5.75	5.71	5.72	16,023
2021-07-05	5.73	5.75	5.73	5.74	35,925
2021-07-02	5.72	5.72	5.72	5.71	2,874
2021-07-01	5.68	5.68	5.66	5.69	6,699
2021-06-30	5.67	5.71	5.66	5.69	3,999
2021-06-29	5.72	5.74	5.70	5.72	23,964
2021-06-28	5.76	5.76	5.70	5.70	15,270
2021-06-25	5.73	5.73	5.73	5.73	11,684
2021-06-24	5.75	5.76	5.71	5.72	19,255
2021-06-23	5.74	5.74	5.73	5.75	8,241
2021-06-22	5.75	5.77	5.75	5.75	14,943
2021-06-21	5.68	5.73	5.68	5.73	5,162
2021-06-18	5.73	5.73	5.71	5.69	16,055
2021-06-17	5.73	5.73	5.72	5.72	6,698
2021-06-16	5.77	5.80	5.77	5.79	4,300
2021-06-15	5.84	5.84	5.80	5.80	13,073
2021-06-14	5.83	5.84	5.82	5.83	15,595
2021-06-11	5.84	5.85	5.82	5.82	21,667
2021-06-10	5.82	5.82	5.82	5.82	73
2021-06-09	5.80	5.82	5.80	5.82	3,406
2021-06-08	5.74	5.78	5.74	5.78	0
2021-06-07	5.69	5.74	5.69	5.74	13,855
2021-06-04	5.69	5.69	5.69	5.67	1,977
2021-06-03	5.70	5.70	5.67	5.68	2,593
2021-06-02	5.67	5.68	5.67	5.68	23,224
2021-06-01	5.59	5.61	5.58	5.61	30,212
2021-05-28	5.56	5.58	5.56	5.58	6,142
2021-05-27	5.55	5.55	5.55	5.55	164
2021-05-26	5.52	5.55	5.52	5.55	1
2021-05-25	5.53	5.53	5.51	5.52	36,222
2021-05-24	5.48	5.52	5.48	5.51	2,264
2021-05-21	5.46	5.48	5.46	5.46	11,461
2021-05-20	5.44	5.46	5.44	5.46	23,685
2021-05-19	5.43	5.43	5.39	5.39	32,649
2021-05-18	5.44	5.46	5.42	5.46	38,511
2021-05-17	5.41	5.42	5.40	5.41	22,156
2021-05-14	5.38	5.41	5.38	5.41	17,217
2021-05-13	5.28	5.30	5.28	5.37	15,996
2021-05-12	5.46	5.47	5.42	5.43	62,046
2021-05-11	5.52	5.52	5.44	5.46	7,373
2021-05-10	5.49	5.59	5.49	5.58	19,719
2021-05-07	5.49	5.53	5.48	5.52	169,473
2021-05-06	5.46	5.47	5.45	5.47	23,337
2021-05-05	5.53	5.53	5.45	5.46	19,720
2021-05-04	5.52	5.55	5.52	5.52	21,436
2021-04-30	5.52	5.53	5.52	5.52	7,884
2021-04-29	5.55	5.55	5.53	5.52	28,968
2021-04-28	5.51	5.52	5.51	5.52	14,343
2021-04-27	5.51	5.51	5.50	5.51	8,781
2021-04-26	5.51	5.53	5.50	5.52	12,191
2021-04-23	5.48	5.49	5.48	5.48	18,230
2021-04-22	5.49	5.51	5.49	5.51	7,759
2021-04-21	5.46	5.48	5.46	5.47	4,057
2021-04-20	5.44	5.46	5.41	5.46	16,858
2021-04-19	5.43	5.44	5.42	5.44	24,125
2021-04-16	5.45	5.45	5.45	5.45	16,408
2021-04-15	5.39	5.41	5.39	5.41	16,753
2021-04-14	5.41	5.41	5.40	5.40	2,329
2021-04-13	5.36	5.37	5.34	5.37	88,847
2021-04-12	5.33	5.36	5.32	5.33	10,304
2021-04-09	5.37	5.43	5.34	5.35	65,556
2021-04-08	5.36	5.36	5.35	5.35	3,039
2021-04-07	5.36	5.36	5.33	5.33	7,441
2021-04-06	5.32	5.32	5.30	5.32	20,692
2021-04-01	5.24	5.27	5.24	5.27	13,399
2021-03-31	5.27	5.27	5.25	5.24	29,308
2021-03-30	5.28	5.28	5.26	5.27	34,117
2021-03-29	5.28	5.28	5.21	5.23	39,822
2021-03-26	5.23	5.25	5.23	5.25	33,274
2021-03-25	5.18	5.19	5.11	5.18	43,453
2021-03-24	5.18	5.22	5.18	5.23	3,690
2021-03-23	5.18	5.21	5.18	5.21	17,507
2021-03-22	5.16	5.19	5.16	5.18	13,046
2021-03-19	5.23	5.24	5.20	5.24	9,111
2021-03-18	5.27	5.27	5.23	5.25	41,463
2021-03-17	5.30	5.30	5.23	5.25	4,448
2021-03-16	5.29	5.29	5.26	5.26	3,265
2021-03-15	5.24	5.26	5.22	5.26	9,285
2021-03-12	5.18	5.18	5.14	5.18	19,229
2021-03-11	5.14	5.18	5.14	5.18	1,140
2021-03-10	5.11	5.12	5.10	5.10	15,971
2021-03-09	5.14	5.14	5.11	5.11	16,818
2021-03-08	5.04	5.12	5.03	5.10	43,543
2021-03-05	4.99	5.01	4.95	4.95	31,217
2021-03-04	5.03	5.06	5.02	5.06	50,398
2021-03-03	5.07	5.07	5.02	5.04	10,386
2021-03-02	5.04	5.06	5.02	5.02	8,821
2021-03-01	5.08	5.11	5.06	5.10	38,861
2021-02-26	5.09	5.11	5.05	5.05	89,944
2021-02-25	5.19	5.19	5.16	5.17	37,944
2021-02-24	5.13	5.15	5.13	5.17	11,952
2021-02-23	5.09	5.11	5.07	5.11	42,164
2021-02-22	5.01	5.03	4.99	5.04	6,382
2021-02-19	5.00	5.03	4.98	5.03	17,002
2021-02-18	5.02	5.05	4.99	4.99	50,321
2021-02-17	5.03	5.04	5.02	5.03	4,407
2021-02-16	5.09	5.09	5.04	5.05	44,076
2021-02-15	5.07	5.07	5.05	5.07	8,705
2021-02-12	5.05	5.05	5.02	5.03	50,639
2021-02-11	5.01	5.03	5.01	5.03	5,798
2021-02-10	5.04	5.06	5.01	5.06	13,337
2021-02-09	5.00	5.00	4.99	5.00	9,233
2021-02-08	5.00	5.00	4.99	4.99	11,643
2021-02-05	4.98	5.00	4.98	5.00	14,799
2021-02-04	4.95	4.99	4.94	4.98	19,644
2021-02-03	4.96	4.96	4.92	4.92	9,347
2021-02-02	4.96	4.97	4.95	4.95	10,842
2021-02-01	4.90	4.90	4.87	4.89	37,178
2021-01-29	4.94	4.94	4.91	4.91	0
2021-01-28	4.89	4.94	4.88	4.94	42,062
2021-01-27	4.93	4.93	4.89	4.91	108,322
2021-01-26	4.94	4.94	4.92	4.93	3,637
2021-01-25	4.88	4.88	4.86	4.89	5,186
2021-01-22	4.86	4.88	4.86	4.88	8,431
2021-01-21	4.94	4.94	4.89	4.88	11,960
2021-01-20	4.87	4.91	4.87	4.91	0
2021-01-19	4.92	4.92	4.92	4.87	3,100
2021-01-18	4.88	4.89	4.88	4.89	11,107
2021-01-15	4.84	4.84	4.84	4.85	6,433
2021-01-14	4.85	4.85	4.85	4.86	1,000
2021-01-13	4.76	4.80	4.75	4.80	85,206
2021-01-12	4.78	4.78	4.76	4.77	36,324
2021-01-11	4.81	4.81	4.78	4.77	4,283
2021-01-08	4.82	4.83	4.82	4.81	5,734
2021-01-07	4.83	4.84	4.79	4.79	6,875
2021-01-06	4.83	4.83	4.83	4.83	4,895
2021-01-05	4.81	4.81	4.80	4.80	0
2021-01-04	4.93	4.93	4.82	4.81	13,166
2020-12-31	4.89	4.89	4.89	4.88	2,186
2020-12-30	4.89	4.93	4.89	4.90	9,229
2020-12-29	4.91	4.91	4.87	4.88	2,782
2020-12-24	4.83	4.83	4.83	4.84	4,850
2020-12-23	4.83	4.86	4.83	4.84	4,853
2020-12-22	4.78	4.80	4.78	4.80	11,249
2020-12-21	4.74	4.76	4.69	4.75	23,618
2020-12-18	4.91	4.92	4.85	4.85	19,455
2020-12-17	4.91	4.92	4.90	4.91	3,470
2020-12-16	4.91	4.91	4.91	4.90	613
2020-12-15	4.84	4.84	4.83	4.84	17,523
2020-12-14	4.84	4.84	4.84	4.82	13,875
2020-12-11	4.78	4.81	4.78	4.81	19,511
2020-12-10	4.83	4.83	4.83	4.82	2,708
2020-12-09	4.87	4.87	4.82	4.82	2,356
2020-12-08	4.85	4.85	4.84	4.86	12,474
2020-12-07	4.87	4.87	4.87	4.87	1,848
2020-12-04	4.86	4.89	4.86	4.89	12,410
2020-12-03	4.84	4.85	4.84	4.85	3,031
2020-12-02	4.81	4.81	4.80	4.80	39,766
2020-12-01	4.81	4.83	4.81	4.83	1,694
2020-11-30	4.80	4.81	4.78	4.78	9,167
2020-11-27	4.86	4.86	4.83	4.82	6,743
2020-11-26	4.84	4.84	4.84	4.84	194
2020-11-25	4.84	4.84	4.84	4.83	4,234
2020-11-24	4.86	4.86	4.85	4.88	44,131
2020-11-23	4.83	4.84	4.83	4.84	2,400
2020-11-20	4.80	4.81	4.80	4.80	22,112
2020-11-19	4.80	4.80	4.78	4.79	62,623
2020-11-18	4.89	4.89	4.89	4.89	10,282
2020-11-17	4.83	4.86	4.83	4.87	238
2020-11-16	4.83	4.85	4.83	4.85	430
2020-11-13	4.73	4.77	4.72	4.77	60,785
2020-11-12	4.75	4.77	4.74	4.75	23,940
2020-11-11	4.82	4.83	4.80	4.82	19,474
2020-11-10	4.75	4.79	4.74	4.79	2,703
2020-11-09	4.53	4.75	4.53	4.73	8,858
2020-11-06	4.52	4.52	4.49	4.50	6,844
2020-11-05	4.55	4.55	4.54	4.53	1,578
2020-11-04	4.41	4.53	4.41	4.51	7,094
2020-11-03	4.43	4.45	4.43	4.46	35,619
2020-11-02	4.30	4.36	4.30	4.36	15,623
2020-10-30	4.26	4.30	4.26	4.29	2,675
2020-10-29	4.28	4.30	4.26	4.29	45,574
2020-10-28	4.30	4.30	4.25	4.27	59,940
2020-10-27	4.41	4.43	4.38	4.40	25,690
2020-10-26	4.46	4.46	4.42	4.42	17,463
2020-10-23	4.50	4.54	4.49	4.49	18,035
2020-10-22	4.43	4.46	4.42	4.47	31,482
2020-10-21	4.48	4.48	4.44	4.44	9,492
2020-10-20	4.49	4.49	4.46	4.47	20,945
2020-10-16	4.54	4.54	4.51	4.51	16,872
2020-10-15	4.49	4.54	4.49	4.54	15,073
2020-10-14	4.60	4.60	4.54	4.53	14,847
2020-10-13	4.62	4.63	4.57	4.56	49,481
2020-10-12	4.62	4.62	4.60	4.62	25,818
2020-10-09	4.64	4.64	4.61	4.61	6,721
2020-10-08	4.59	4.63	4.59	4.62	27,609
2020-10-07	4.61	4.61	4.58	4.57	17,487
2020-10-06	4.59	4.61	4.59	4.62	10,148
2020-10-05	4.59	4.59	4.59	4.59	248
2020-10-02	4.47	4.50	4.46	4.53	46,934
2020-10-01	4.48	4.49	4.47	4.48	62,855
2020-09-30	4.41	4.47	4.40	4.46	27,565
2020-09-29	4.45	4.46	4.41	4.41	21,683
2020-09-28	4.42	4.48	4.42	4.47	5,886
2020-09-25	4.34	4.34	4.29	4.33	35,768
2020-09-24	4.32	4.32	4.31	4.32	1,472
2020-09-23	4.39	4.42	4.37	4.37	12,832
2020-09-22	4.37	4.43	4.37	4.40	31,483
2020-09-21	4.50	4.50	4.38	4.39	6,360
2020-09-18	4.57	4.64	4.55	4.54	35,986
2020-09-17	4.63	4.63	4.63	4.63	3,470
2020-09-16	4.65	4.67	4.65	4.67	17,668
2020-09-15	4.61	4.65	4.61	4.65	13,962
2020-09-14	4.54	4.57	4.52	4.57	13,993
2020-09-11	4.55	4.56	4.52	4.51	24,754
2020-09-10	4.57	4.57	4.54	4.57	12,594
2020-09-09	4.56	4.59	4.55	4.57	96,498
2020-09-08	4.61	4.61	4.53	4.55	83,808
2020-09-07	4.58	4.61	4.58	4.61	30,725
2020-09-04	4.61	4.63	4.53	4.52	113,774
2020-09-03	4.65	4.69	4.59	4.60	55,498
2020-09-02	4.60	4.61	4.58	4.59	43,113
2020-09-01	4.57	4.57	4.54	4.55	184,467
2020-08-28	4.60	4.61	4.57	4.58	9,632
2020-08-27	4.52	4.58	4.52	4.58	4,145
2020-08-26	4.56	4.56	4.55	4.56	8,031
2020-08-25	4.63	4.63	4.55	4.56	2,330
2020-08-24	4.55	4.57	4.53	4.53	21,919
2020-08-21	4.51	4.54	4.51	4.51	15,706
2020-08-20	4.45	4.53	4.45	4.52	31,098
2020-08-19	4.52	4.53	4.49	4.48	37,860
2020-08-18	4.55	4.57	4.55	4.51	34,243
2020-08-17	4.55	4.55	4.53	4.55	29,282
2020-08-14	4.57	4.57	4.50	4.55	30,228
2020-08-13	4.59	4.59	4.57	4.57	14,629
2020-08-12	4.63	4.63	4.61	4.61	16,336
2020-08-11	4.67	4.67	4.61	4.62	49,561
2020-08-10	4.60	4.63	4.60	4.63	10,250
2020-08-07	4.57	4.57	4.53	4.57	29,808
2020-08-06	4.53	4.55	4.53	4.55	16,774
2020-08-05	4.59	4.60	4.55	4.55	35,014
2020-08-04	4.50	4.54	4.49	4.55	4,396
2020-08-03	4.51	4.52	4.43	4.48	46,740
2020-07-31	4.53	4.58	4.48	4.47	49,619
2020-07-30	4.53	4.53	4.48	4.52	20,074
2020-07-29	4.56	4.56	4.49	4.52	54,152
2020-07-28	4.42	4.45	4.39	4.46	18,076
2020-07-27	4.41	4.41	4.38	4.38	33,431
2020-07-24	4.41	4.44	4.41	4.40	42,253
2020-07-23	4.45	4.46	4.45	4.45	8,834
2020-07-22	4.41	4.45	4.39	4.46	10,515
2020-07-21	4.41	4.44	4.41	4.44	35,672
2020-07-20	4.41	4.44	4.40	4.42	33,976
2020-07-17	4.41	4.42	4.39	4.42	99,450
2020-07-16	4.45	4.46	4.42	4.43	33,879
2020-07-15	4.46	4.49	4.45	4.46	5,363
2020-07-14	4.43	4.44	4.40	4.43	37,918
2020-07-13	4.46	4.46	4.45	4.45	19,962
2020-07-10	4.39	4.41	4.39	4.42	2,708
2020-07-09	4.43	4.44	4.37	4.38	19,357
2020-07-08	4.45	4.48	4.45	4.45	12,767
2020-07-07	4.51	4.52	4.48	4.51	16,969
2020-07-06	4.62	4.62	4.53	4.59	20,248
2020-07-03	4.52	4.57	4.52	4.54	15,330
2020-07-02	4.60	4.62	4.56	4.58	21,746
2020-07-01	4.54	4.55	4.52	4.50	9,508
2020-06-30	4.43	4.48	4.43	4.43	7,838
2020-06-29	4.40	4.42	4.39	4.42	16,997
2020-06-26	4.44	4.47	4.43	4.41	39,130
2020-06-25	4.37	4.44	4.37	4.38	17,766
2020-06-24	4.46	4.51	4.46	4.52	20,746
2020-06-23	4.51	4.52	4.51	4.52	8,810
2020-06-22	4.50	4.53	4.50	4.51	43,525
2020-06-19	4.60	4.68	4.60	4.61	53,319
2020-06-18	4.67	4.68	4.56	4.63	23,369
2020-06-17	4.78	4.78	4.68	4.71	815
2020-06-16	4.68	4.74	4.68	4.71	85,813
2020-06-15	4.52	4.54	4.51	4.55	29,604
2020-06-12	4.58	4.58	4.49	4.52	23,538
2020-06-11	4.58	4.58	4.40	4.50	77,185
2020-06-10	4.82	4.82	4.71	4.70	52,165
2020-06-09	4.82	4.84	4.80	4.83	5,334
2020-06-08	4.82	4.86	4.82	4.89	8,544
2020-06-05	4.77	4.86	4.69	4.87	45,335
2020-06-04	4.63	4.65	4.63	4.64	29,889
2020-06-03	4.57	4.66	4.55	4.68	47,524
2020-06-02	4.46	4.53	4.46	4.51	10,061
2020-06-01	4.37	4.43	4.37	4.44	58,511
2020-05-29	4.41	4.41	4.36	4.40	6,726
2020-05-28	4.43	4.43	4.43	4.40	48,862
2020-05-27	4.43	4.43	4.42	4.33	2,819
2020-05-26	4.31	4.32	4.31	4.33	55,157
2020-05-22	4.12	4.19	4.11	4.15	52,476
2020-05-21	4.15	4.15	4.14	4.15	21,595
2020-05-20	4.14	4.19	4.14	4.18	13,140
2020-05-19	4.18	4.18	4.17	4.18	2,574
2020-05-18	4.02	4.18	4.02	4.17	70,259
2020-05-15	3.98	3.98	3.93	3.94	36,249
2020-05-14	3.97	3.97	3.92	3.90	79,027
2020-05-13	4.13	4.13	4.09	4.05	12,216
2020-05-12	4.33	4.33	4.20	4.20	0
2020-05-11	4.39	4.39	4.32	4.33	34,394
2020-05-07	4.24	4.25	4.24	4.27	7,436
2020-05-06	4.31	4.31	4.27	4.21	37,331
2020-05-05	4.28	4.28	4.27	4.30	20,015
2020-05-04	4.25	4.25	4.22	4.19	10,795
2020-05-01	4.30	4.30	4.27	4.27	13,886
2020-04-30	4.44	4.44	4.34	4.46	10,531
2020-04-29	4.39	4.40	4.39	4.46	910
2020-04-28	4.33	4.36	4.33	4.26	3,916
2020-04-27	4.22	4.25	4.21	4.26	20,826
2020-04-24	4.13	4.17	4.13	4.14	6,046
2020-04-23	4.19	4.21	4.19	4.21	18,602
2020-04-22	4.20	4.21	4.16	4.11	20,164
2020-04-21	4.16	4.16	4.13	4.11	25,275
2020-04-20	4.30	4.30	4.25	4.28	29,273
2020-04-17	4.37	4.39	4.34	4.31	28,280
2020-04-16	4.27	4.29	4.23	4.22	9,630
2020-04-15	4.43	4.43	4.21	4.26	4,284
2020-04-14	4.42	4.48	4.42	4.52	11,615
2020-04-09	4.37	4.37	4.32	4.52	11,836
2020-04-08	4.14	4.14	4.14	4.23	43,546
2020-04-07	4.16	4.22	4.16	3.99	128,400
2020-04-06	3.93	4.02	3.90	3.79	4,440
2020-04-03	3.86	3.86	3.81	3.86	1,296
2020-04-03	3.86	3.86	3.79	3.79	24,858
2020-04-02	3.92	3.92	3.86	3.86	19,948
2020-04-02	3.92	3.92	3.92	3.88	15,164
2020-04-01	4.02	4.02	3.89	3.88	35,525
2020-04-01	4.02	4.02	3.98	4.13	23,672
2020-03-31	4.19	4.23	4.12	4.10	17,891
2020-03-30	4.07	4.10	4.07	4.07	22,806
2020-03-27	4.03	4.03	4.03	4.14	16,124
2020-03-26	4.06	4.06	4.06	4.06	13,327
2020-03-25	3.79	3.80	3.79	3.78	8,193
2020-03-24	3.51	3.51	3.51	3.51	2,403
2020-03-23	3.59	3.59	3.59	3.72	5,110
2020-03-20	3.84	3.85	3.81	3.62	20,305
2020-03-19	3.57	3.63	3.57	3.74	18,984
2020-03-18	3.85	3.85	3.79	4.03	12,122
2020-03-17	3.96	3.96	3.96	4.17	2,392
2020-03-16	4.44	4.44	4.44	4.44	0
2020-03-13	4.48	4.50	4.47	4.51	5,343
2020-03-12	5.01	5.01	5.01	5.04	1,764
2020-03-11	5.11	5.11	5.11	5.11	9,582
2020-03-10	5.25	5.29	5.17	5.22	6,076
2020-03-09	5.22	5.29	5.19	5.50	16,290
2020-03-06	5.55	5.55	5.50	5.50	38,160
2020-03-05	5.68	5.68	5.68	5.64	272
2020-03-04	5.62	5.65	5.62	5.53	6,412
2020-03-03	5.57	5.57	5.57	5.46	48
2020-03-02	5.44	5.45	5.41	5.38	22,870
2020-02-28	5.53	5.53	5.53	5.68	9,508
2020-02-27	5.81	5.81	5.64	5.87	14,697
2020-02-26	5.83	5.87	5.83	5.94	18,171
2020-02-25	6.02	6.02	6.00	6.02	15,859
2020-02-24	6.03	6.03	6.03	6.10	4,676
2020-02-21	6.09	6.09	6.08	6.10	17,304
2020-02-20	6.05	6.07	6.05	6.06	29,971
2020-02-19	6.12	6.12	6.06	6.07	25,740
2020-02-18	6.10	6.11	6.08	6.08	4,388
2020-02-17	6.11	6.11	6.10	6.10	9,939
2020-02-14	6.05	6.10	6.05	6.09	18,073
2020-02-13	6.00	6.04	6.00	6.04	705
2020-02-12	6.06	6.06	6.05	6.07	5,633
2020-02-11	6.03	6.05	6.03	6.05	27,254
2020-02-10	6.02	6.02	6.02	6.02	156
2020-02-07	5.99	6.00	5.99	5.98	29,352
2020-02-06	5.97	5.98	5.97	5.98	21,003
2020-02-05	5.96	5.98	5.96	5.98	9,106
2020-02-04	5.94	5.96	5.93	5.97	9,400
2020-02-03	5.90	5.91	5.89	5.91	5,743
2020-01-31	5.93	5.93	5.93	5.94	18,006
2020-01-30	5.94	5.97	5.94	5.94	7,680
2020-01-29	5.97	5.98	5.96	5.97	15,429
2020-01-28	5.96	5.97	5.94	5.97	32,108
2020-01-27	5.96	5.96	5.95	5.95	12,753
2020-01-24	6.01	6.02	6.01	6.01	9,227
2020-01-23	5.97	5.98	5.97	5.98	3,675
2020-01-22	6.01	6.01	6.01	6.00	3,395
2020-01-21	5.96	5.99	5.96	5.99	17,362
2020-01-20	5.98	6.00	5.97	5.98	2,623
2020-01-17	5.99	5.99	5.97	5.99	34,107
2020-01-16	5.94	5.96	5.94	5.95	12,384
2020-01-15	5.88	5.89	5.88	5.91	11,460
2020-01-14	5.89	5.89	5.88	5.87	11,766
2020-01-13	5.82	5.87	5.82	5.87	14,339
2020-01-10	5.81	5.81	5.81	5.82	9,731
2020-01-09	5.83	5.83	5.82	5.81	7,254
2020-01-08	5.79	5.81	5.79	5.81	17,782
2020-01-07	5.79	5.81	5.79	5.82	16,745
2020-01-06	5.84	5.85	5.82	5.83	17,871
2020-01-03	5.78	5.84	5.77	5.83	11,917
2020-01-02	5.88	5.88	5.82	5.82	13,572
2019-12-31	5.82	5.83	5.82	5.83	21,673
2019-12-30	5.84	5.84	5.81	5.82	17,457
2019-12-27	5.78	5.82	5.78	5.82	1,520
2019-12-24	5.79	5.79	5.79	5.78	12,564
2019-12-23	5.79	5.80	5.79	5.78	16,335
2019-12-20	5.77	5.79	5.76	5.79	41,953
2019-12-19	5.75	5.76	5.75	5.76	3,964
2019-12-18	5.70	5.71	5.70	5.72	32,228
2019-12-17	5.74	5.74	5.74	5.72	88,008
2019-12-16	5.72	5.74	5.72	5.72	39,900
2019-12-13	5.73	5.73	5.72	5.69	3,520
2019-12-12	5.78	5.79	5.74	5.74	16,577
2019-12-11	5.84	5.84	5.84	5.80	8,981
2019-12-10	5.84	5.86	5.84	5.85	37,903
2019-12-09	5.85	5.86	5.85	5.86	23,016
2019-12-06	5.85	5.86	5.85	5.83	29,603
2019-12-05	5.83	5.84	5.81	5.83	43,495
2019-12-04	5.81	5.83	5.81	5.83	8,408
2019-12-03	5.80	5.80	5.78	5.81	4,925
2019-12-02	5.90	5.90	5.82	5.82	0
2019-11-29	5.90	5.91	5.90	5.90	6,348
2019-11-28	5.91	5.91	5.91	5.91	9,072
2019-11-27	5.90	5.90	5.89	5.89	14,833
2019-11-26	5.83	5.87	5.82	5.86	18,374
2019-11-25	5.81	5.84	5.81	5.82	16,958
2019-11-22	5.80	5.80	5.77	5.77	44,811
2019-11-21	5.85	5.85	5.81	5.81	31,420
2019-11-20	5.87	5.90	5.86	5.86	28,707
2019-11-19	5.89	5.89	5.87	5.88	112,223
2019-11-18	5.86	5.86	5.86	5.86	12,289
2019-11-15	5.79	5.82	5.79	5.82	69,327
2019-11-14	5.79	5.79	5.79	5.79	4,998
2019-11-13	5.77	5.79	5.75	5.80	14,809
2019-11-12	5.81	5.83	5.80	5.81	21,727
2019-11-11	5.93	5.93	5.80	5.82	47,275
2019-11-08	5.86	5.86	5.84	5.84	17,798
2019-11-07	5.93	5.93	5.87	5.88	566,359
2019-11-06	5.92	5.92	5.90	5.91	55,317
2019-11-05	5.92	5.92	5.91	5.90	21,136
2019-11-04	5.99	6.00	5.97	5.97	53,617
2019-11-01	5.99	5.99	5.96	5.95	6,772
2019-10-31	5.97	5.99	5.96	5.96	10,983
2019-10-30	5.95	5.95	5.95	5.96	2,948
2019-10-29	5.93	5.97	5.93	5.95	7,950
2019-10-28	5.96	5.96	5.94	5.95	28,104
2019-10-25	5.99	5.99	5.99	5.97	15,428
2019-10-24	5.99	5.99	5.99	5.99	7,865
2019-10-23	5.98	5.99	5.98	5.99	19,722
2019-10-22	5.96	5.99	5.96	5.99	5,433
2019-10-21	5.96	5.98	5.96	5.96	13,729
2019-10-18	5.93	5.93	5.93	5.94	8,274
2019-10-17	5.94	5.94	5.93	5.94	7,908
2019-10-16	5.90	5.92	5.90	5.92	7,563
2019-10-15	5.89	5.90	5.89	5.87	42,861
2019-10-14	5.89	5.89	5.88	5.87	8,997
2019-10-11	5.88	5.92	5.88	5.92	13,336
2019-10-10	5.84	5.84	5.84	5.86	6,245
2019-10-09	5.86	5.88	5.86	5.86	38,559
2019-10-08	5.89	5.89	5.85	5.84	17,594
2019-10-07	5.87	5.89	5.86	5.88	7,848
2019-10-04	5.84	5.86	5.84	5.86	0
2019-10-03	5.82	5.85	5.82	5.84	5,764
2019-10-02	5.81	5.81	5.79	5.83	1,127
2019-10-01	5.88	5.88	5.83	5.83	0
2019-09-30	5.87	5.87	5.87	5.88	25,138
2019-09-27	5.87	5.89	5.86	5.87	50,558
2019-09-26	5.84	5.87	5.84	5.85	120,555
2019-09-25	5.81	5.81	5.79	5.81	37,643
2019-09-24	5.81	5.83	5.81	5.81	18,197
2019-09-23	5.76	5.81	5.76	5.80	30,501
2019-09-20	5.82	5.83	5.81	5.82	53,293
2019-09-19	5.79	5.81	5.79	5.81	11,363
2019-09-18	5.81	5.81	5.80	5.80	2,847
2019-09-17	5.81	5.81	5.76	5.79	14,606
2019-09-16	5.73	5.75	5.73	5.74	35,107
2019-09-13	5.79	5.80	5.78	5.77	17,968
2019-09-12	5.77	5.80	5.77	5.77	29,990
2019-09-11	5.76	5.76	5.76	5.75	9,528
2019-09-10	5.76	5.76	5.76	5.72	7,630
2019-09-09	5.80	5.80	5.77	5.77	8,815
2019-09-06	5.78	5.80	5.77	5.79	32,951
2019-09-05	5.81	5.82	5.78	5.78	7,987
2019-09-04	5.73	5.80	5.73	5.80	0
2019-09-03	5.69	5.74	5.69	5.73	50,540
2019-09-02	5.72	5.72	5.71	5.71	27,485
2019-08-30	5.73	5.74	5.73	5.71	18,441
2019-08-29	5.69	5.71	5.69	5.69	15,562
2019-08-28	5.67	5.67	5.67	5.69	530
2019-08-27	5.67	5.68	5.67	5.69	35,098
2019-08-23	5.72	5.73	5.72	5.68	7,929
2019-08-22	5.70	5.70	5.68	5.68	9,177
2019-08-21	5.68	5.70	5.68	5.70	7,991
2019-08-20	5.72	5.72	5.70	5.70	10,883
2019-08-19	5.70	5.72	5.70	5.71	5,056
2019-08-16	5.65	5.65	5.65	5.68	1,883
2019-08-15	5.63	5.66	5.63	5.65	335
2019-08-14	5.67	5.67	5.63	5.63	7,263
2019-08-13	5.68	5.68	5.67	5.67	0
2019-08-12	5.71	5.71	5.68	5.68	26,248
2019-08-09	5.71	5.71	5.70	5.67	12,924
2019-08-08	5.65	5.69	5.65	5.69	17,107
2019-08-07	5.61	5.61	5.61	5.61	877
2019-08-06	5.58	5.58	5.58	5.59	6,809
2019-08-05	5.68	5.68	5.59	5.59	0
2019-08-02	5.68	5.68	5.66	5.68	10,498
2019-08-01	5.67	5.68	5.66	5.68	28,088
2019-07-31	5.72	5.74	5.71	5.71	19,353
2019-07-30	5.72	5.72	5.72	5.72	6,186
2019-07-29	5.70	5.73	5.70	5.73	29,962
2019-07-26	5.71	5.71	5.68	5.69	36,271
2019-07-25	5.73	5.74	5.70	5.70	39,125
2019-07-24	5.72	5.73	5.71	5.71	28,424
2019-07-23	5.68	5.68	5.67	5.68	40,598
2019-07-22	5.68	5.68	5.67	5.67	6,016
2019-07-19	5.76	5.76	5.71	5.71	38,837
2019-07-18	5.75	5.75	5.73	5.73	55,858
2019-07-17	5.74	5.75	5.74	5.75	8,309
2019-07-16	5.75	5.75	5.75	5.74	6,568
2019-07-15	5.77	5.77	5.77	5.77	9,606
2019-07-12	5.78	5.78	5.77	5.77	21,849
2019-07-11	5.84	5.84	5.78	5.78	8,301
2019-07-10	5.79	5.81	5.79	5.81	982
2019-07-09	5.78	5.79	5.75	5.79	45,339
2019-07-08	5.77	5.78	5.76	5.77	16,482
2019-07-05	5.81	5.81	5.72	5.74	42,894
2019-07-04	5.78	5.78	5.78	5.80	4,738
2019-07-03	5.75	5.77	5.75	5.76	18,311
2019-07-02	5.64	5.69	5.64	5.69	7,042
2019-07-01	5.67	5.67	5.60	5.60	8,033
2019-06-28	5.61	5.63	5.60	5.63	20,853
2019-06-27	5.57	5.60	5.57	5.59	32,366
2019-06-26	5.66	5.66	5.65	5.60	16,801
2019-06-25	5.71	5.71	5.71	5.72	6,189
2019-06-24	5.73	5.74	5.72	5.72	5,230
2019-06-21	5.78	5.78	5.72	5.78	26,694
2019-06-20	5.79	5.79	5.78	5.78	18,497
2019-06-19	5.75	5.75	5.73	5.74	36,391
2019-06-18	5.77	5.79	5.76	5.77	17,587
2019-06-17	5.73	5.73	5.73	5.73	27,185
2019-06-14	5.71	5.77	5.69	5.70	41,923
2019-06-13	5.68	5.70	5.68	5.69	4,745
2019-06-12	5.67	5.75	5.66	5.67	123,987
2019-06-11	5.68	5.69	5.68	5.67	14,507
2019-06-10	5.67	5.68	5.66	5.66	42,551
2019-06-07	5.69	5.71	5.69	5.69	17,398
2019-06-06	5.66	5.67	5.65	5.65	12,739
2019-06-05	5.58	5.62	5.58	5.62	11,437
2019-06-04	5.60	5.62	5.56	5.56	10,800
2019-06-03	5.57	5.58	5.57	5.58	39,113
2019-05-31	5.55	5.57	5.54	5.59	23,332
2019-05-30	5.58	5.60	5.57	5.59	47,982
2019-05-29	5.64	5.64	5.59	5.60	92,602
2019-05-28	5.69	5.70	5.68	5.68	23,688
2019-05-24	5.69	5.72	5.69	5.70	21,021
2019-05-23	5.66	5.67	5.66	5.66	40,261
2019-05-22	5.69	5.69	5.68	5.68	32,355
2019-05-21	5.64	5.69	5.64	5.69	46,910
2019-05-20	5.67	5.68	5.67	5.66	20,610
2019-05-17	5.67	5.68	5.66	5.67	85,779
2019-05-16	5.67	5.68	5.67	5.71	26,524
2019-05-15	5.68	5.69	5.67	5.69	22,664
2019-05-14	5.66	5.67	5.65	5.67	21,482
2019-05-13	5.64	5.64	5.63	5.63	21,239
2019-05-10	5.62	5.64	5.62	5.62	4,294
2019-05-09	5.63	5.63	5.57	5.57	10,343
2019-05-08	5.64	5.64	5.63	5.63	12,149
2019-05-07	5.66	5.66	5.66	5.64	4,028
2019-05-03	5.69	5.72	5.68	5.69	33,389

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131