Ish $t Bd 20+ U Share History

Ish $t Bd 20+ U Share Price history. The following table shows end-of-day data DTLA historical share prices for Ish $t Bd 20+ U, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	4.51	4.52	4.48	4.48	888,941
2024-05-16	4.51	4.54	4.50	4.51	773,474
2024-05-15	4.46	4.51	4.45	4.50	1,119,254
2024-05-14	4.43	4.45	4.40	4.43	715,491
2024-05-13	4.41	4.44	4.41	4.42	1,013,795
2024-05-10	4.44	4.45	4.40	4.41	541,667
2024-05-09	4.41	4.41	4.39	4.41	394,271
2024-05-08	4.43	4.44	4.41	4.42	966,412
2024-05-07	4.42	4.46	4.42	4.46	778,376
2024-05-06	4.39	4.39	4.39	4.39	0
2024-05-03	4.34	4.42	4.34	4.39	2,520,131
2024-05-02	4.34	4.35	4.30	4.33	792,777
2024-05-01	4.33	4.34	4.30	4.32	435,953
2024-04-30	4.34	4.34	4.30	4.32	1,496,743
2024-04-29	4.33	4.34	4.31	4.33	1,164,000
2024-04-26	4.30	4.32	4.29	4.30	1,111,803
2024-04-25	4.30	4.32	4.26	4.28	1,428,740
2024-04-24	4.33	4.33	4.29	4.30	556,864
2024-04-23	4.34	4.36	4.32	4.35	683,505
2024-04-22	4.33	4.34	4.32	4.34	1,986,231
2024-04-19	4.33	4.37	4.33	4.35	4,678,544
2024-04-18	4.36	4.37	4.33	4.33	1,099,614
2024-04-17	4.31	4.34	4.30	4.33	738,383
2024-04-16	4.32	4.33	4.28	4.31	1,711,235
2024-04-15	4.38	4.39	4.31	4.33	2,477,153
2024-04-12	4.38	4.43	4.38	4.41	4,190,793
2024-04-11	4.40	4.41	4.36	4.37	1,520,362
2024-04-10	4.49	4.51	4.41	4.43	1,988,190
2024-04-09	4.47	4.50	4.46	4.49	496,689
2024-04-08	4.43	4.47	4.42	4.46	1,607,019
2024-04-05	4.51	4.53	4.45	4.47	2,428,868
2024-04-04	4.47	4.52	4.47	4.50	961,827
2024-04-03	4.49	4.49	4.44	4.47	1,250,659
2024-04-02	4.55	4.55	4.45	4.48	2,523,746
2024-04-01	4.61	4.61	4.61	4.61	0
2024-03-29	4.61	4.61	4.61	4.61	0
2024-03-28	4.61	4.62	4.58	4.61	1,188,783
2024-03-27	4.56	4.59	4.55	4.59	585,499
2024-03-26	4.55	4.56	4.54	4.55	478,206
2024-03-25	4.57	4.57	4.54	4.55	387,617
2024-03-22	4.54	4.58	4.54	4.57	1,342,941
2024-03-21	4.54	4.55	4.51	4.52	1,321,826
2024-03-20	4.53	4.53	4.52	4.53	677,136
2024-03-19	4.51	4.52	4.50	4.51	1,097,032
2024-03-18	4.53	4.53	4.50	4.51	729,028
2024-03-15	4.53	4.55	4.51	4.53	1,789,454
2024-03-14	4.58	4.59	4.51	4.53	2,252,385
2024-03-13	4.62	4.63	4.58	4.58	3,137,228
2024-03-12	4.65	4.67	4.61	4.61	1,897,843
2024-03-11	4.67	4.68	4.64	4.65	989,067
2024-03-08	4.67	4.69	4.64	4.65	1,428,263
2024-03-07	4.66	4.71	4.65	4.66	1,551,145
2024-03-06	4.62	4.65	4.60	4.64	1,635,146
2024-03-05	4.59	4.65	4.58	4.63	2,614,676
2024-03-04	4.58	4.59	4.55	4.56	5,415,534
2024-03-01	4.55	4.59	4.52	4.58	2,007,883
2024-02-29	4.52	4.57	4.50	4.56	1,062,111
2024-02-28	4.52	4.53	4.50	4.51	1,929,192
2024-02-27	4.54	4.55	4.51	4.52	3,582,222
2024-02-26	4.57	4.58	4.53	4.53	1,882,917
2024-02-23	4.48	4.54	4.47	4.54	6,199,857
2024-02-22	4.47	4.49	4.45	4.49	20,426,932
2024-02-21	4.49	4.51	4.48	4.49	5,572,572
2024-02-20	4.48	4.51	4.48	4.51	4,085,736
2024-02-19	4.48	4.49	4.47	4.47	306,132
2024-02-16	4.50	4.51	4.47	4.49	914,373
2024-02-15	4.52	4.54	4.51	4.51	5,857,137
2024-02-14	4.49	4.49	4.46	4.49	3,745,884
2024-02-13	4.54	4.59	4.48	4.50	1,473,920
2024-02-12	4.56	4.56	4.53	4.54	1,662,681
2024-02-09	4.55	4.58	4.53	4.55	2,911,408
2024-02-08	4.58	4.58	4.54	4.54	1,987,094
2024-02-07	4.59	4.61	4.57	4.59	916,661
2024-02-06	4.57	4.60	4.55	4.59	835,576
2024-02-05	4.63	4.64	4.55	4.56	2,583,373
2024-02-02	4.73	4.75	4.64	4.64	2,385,305
2024-02-01	4.67	4.78	4.67	4.76	1,789,627
2024-01-31	4.64	4.68	4.62	4.66	19,348,953
2024-01-30	4.61	4.62	4.58	4.59	2,018,548
2024-01-29	4.55	4.57	4.54	4.56	317,102
2024-01-26	4.55	4.55	4.51	4.54	331,196
2024-01-25	4.53	4.55	4.51	4.54	3,953,712
2024-01-24	4.55	4.57	4.52	4.52	1,253,405
2024-01-23	4.56	4.56	4.51	4.52	1,901,979
2024-01-22	4.56	4.59	4.55	4.58	6,431,011
2024-01-19	4.53	4.54	4.51	4.53	2,583,511
2024-01-18	4.58	4.59	4.54	4.54	1,190,575
2024-01-17	4.58	4.61	4.54	4.58	813,698
2024-01-16	4.63	4.64	4.58	4.60	823,705
2024-01-15	4.65	4.65	4.63	4.65	2,328,722
2024-01-12	4.67	4.70	4.64	4.67	1,216,485
2024-01-11	4.67	4.70	4.62	4.62	982,421
2024-01-10	4.67	4.69	4.66	4.66	532,086
2024-01-09	4.67	4.69	4.64	4.67	1,193,918
2024-01-08	4.64	4.70	4.63	4.69	1,867,883
2024-01-05	4.68	4.72	4.63	4.69	1,592,369
2024-01-04	4.75	4.76	4.69	4.71	88,709,967
2024-01-03	4.74	4.74	4.69	4.73	3,077,504
2024-01-02	4.74	4.76	4.71	4.75	1,017,764
2024-01-01	4.78	4.78	4.78	4.78	0
2023-12-29	4.82	4.82	4.77	4.78	721,722
2023-12-28	4.84	4.85	4.82	4.83	869,819
2023-12-27	4.78	4.83	4.78	4.82	1,548,937
2023-12-26	4.80	4.80	4.80	4.80	0
2023-12-25	4.80	4.80	4.80	4.80	0
2023-12-22	4.78	4.81	4.78	4.80	641,981
2023-12-21	4.79	4.82	4.78	4.80	3,090,405
2023-12-20	4.79	4.81	4.76	4.77	1,463,537
2023-12-19	4.78	4.79	4.77	4.78	3,671,219
2023-12-18	4.78	4.80	4.73	4.75	73,447,634
2023-12-15	4.76	4.79	4.74	4.78	1,943,813
2023-12-14	4.70	4.76	4.69	4.76	1,827,266
2023-12-13	4.58	4.59	4.56	4.59	1,780,163
2023-12-12	4.57	4.59	4.52	4.54	848,811
2023-12-11	4.53	4.54	4.51	4.52	1,148,678
2023-12-08	4.59	4.59	4.50	4.52	3,601,557
2023-12-07	4.58	4.60	4.57	4.60	1,947,102
2023-12-06	4.55	4.61	4.53	4.60	2,997,791
2023-12-05	4.48	4.55	4.47	4.54	21,437,025
2023-12-04	4.47	4.47	4.43	4.43	1,326,124
2023-12-01	4.40	4.44	4.38	4.44	1,710,542
2023-11-30	4.45	4.45	4.40	4.41	3,370,170
2023-11-29	4.42	4.44	4.39	4.42	1,500,212
2023-11-28	4.38	4.38	4.35	4.38	911,966
2023-11-27	4.32	4.35	4.30	4.34	744,708
2023-11-24	4.32	4.33	4.30	4.32	815,476
2023-11-23	4.36	4.37	4.33	4.34	1,274,720
2023-11-22	4.35	4.38	4.34	4.36	1,313,277
2023-11-21	4.36	4.37	4.33	4.35	1,378,339
2023-11-20	4.31	4.32	4.29	4.31	1,222,297
2023-11-17	4.30	4.34	4.30	4.30	1,159,083
2023-11-16	4.29	4.31	4.27	4.29	1,066,846
2023-11-15	4.31	4.31	4.25	4.25	2,326,300
2023-11-14	4.22	4.32	4.21	4.30	2,039,550
2023-11-13	4.21	4.22	4.17	4.21	1,415,086
2023-11-10	4.23	4.24	4.18	4.23	884,949
2023-11-09	4.30	4.30	4.24	4.24	1,569,361
2023-11-08	4.21	4.28	4.21	4.27	1,712,608
2023-11-07	4.17	4.23	4.16	4.22	2,189,454
2023-11-06	4.20	4.21	4.16	4.17	1,624,935
2023-11-03	4.17	4.27	4.16	4.23	1,686,984
2023-11-02	4.09	4.19	4.09	4.14	2,389,461
2023-11-01	4.00	4.09	3.99	4.06	1,279,971
2023-10-31	4.06	4.07	4.03	4.03	6,064,730
2023-10-30	4.10	4.10	3.98	4.02	2,617,649
2023-10-27	4.03	4.04	4.01	4.02	904,184
2023-10-26	3.96	4.01	3.95	4.01	2,923,120
2023-10-25	4.07	4.07	4.00	4.00	2,837,998
2023-10-24	4.06	4.07	4.02	4.03	1,754,574
2023-10-23	3.95	4.03	3.91	4.03	2,394,579
2023-10-20	3.99	4.00	3.93	3.99	3,123,447
2023-10-19	4.01	4.03	3.98	4.01	2,385,845
2023-10-18	4.07	4.08	4.01	4.02	1,336,966
2023-10-17	4.10	4.11	4.04	4.08	2,460,893
2023-10-16	4.16	4.17	4.11	4.12	1,992,063
2023-10-13	4.16	4.21	4.14	4.17	1,563,224
2023-10-12	4.24	4.25	4.16	4.17	2,379,256
2023-10-11	4.16	4.23	4.16	4.22	2,004,751
2023-10-10	4.12	4.15	4.09	4.14	3,710,407
2023-10-09	4.11	4.15	4.06	4.10	733,422
2023-10-06	4.09	4.10	3.99	4.08	4,912,607
2023-10-05	4.11	4.12	4.08	4.10	1,458,776
2023-10-04	4.02	4.12	4.02	4.11	2,022,244
2023-10-03	4.16	4.17	4.08	4.08	1,482,129
2023-10-02	4.20	4.21	4.16	4.17	2,620,620
2023-09-29	4.23	4.26	4.22	4.24	5,848,990
2023-09-28	4.21	4.22	4.15	4.19	1,684,531
2023-09-27	4.26	4.28	4.23	4.23	756,682
2023-09-26	4.25	4.29	4.24	4.25	2,207,769
2023-09-25	4.33	4.33	4.27	4.27	1,353,914
2023-09-22	4.32	4.36	4.31	4.36	1,468,496
2023-09-21	4.40	4.40	4.32	4.32	1,248,330
2023-09-20	4.43	4.46	4.42	4.45	616,474
2023-09-19	4.45	4.45	4.42	4.44	3,604,679
2023-09-18	4.43	4.44	4.42	4.44	436,625
2023-09-15	4.46	4.46	4.43	4.44	773,392
2023-09-14	4.50	4.50	4.46	4.46	1,059,829
2023-09-13	4.47	4.48	4.45	4.48	521,857
2023-09-12	4.46	4.49	4.46	4.47	607,127
2023-09-11	4.47	4.48	4.45	4.46	567,866
2023-09-08	4.50	4.52	4.47	4.50	601,716
2023-09-07	4.47	4.48	4.46	4.47	664,033
2023-09-06	4.46	4.49	4.45	4.46	750,326
2023-09-05	4.50	4.50	4.46	4.46	1,012,788
2023-09-04	4.52	4.52	4.50	4.51	404,415
2023-09-01	4.57	4.62	4.52	4.52	1,375,936
2023-08-31	4.58	4.60	4.57	4.60	1,493,595
2023-08-30	4.56	4.58	4.54	4.57	800,308
2023-08-29	4.54	4.57	4.50	4.56	1,162,127
2023-08-28	4.52	4.52	4.52	4.52	0
2023-08-25	4.50	4.53	4.49	4.52	833,903
2023-08-24	4.54	4.55	4.50	4.51	1,286,469
2023-08-23	4.46	4.51	4.45	4.49	598,807
2023-08-22	4.39	4.42	4.39	4.42	1,177,825
2023-08-21	4.42	4.43	4.38	4.38	1,797,447
2023-08-18	4.48	4.48	4.43	4.46	1,276,081
2023-08-17	4.44	4.45	4.42	4.43	5,495,142
2023-08-16	4.51	4.51	4.47	4.49	1,473,326
2023-08-15	4.51	4.52	4.47	4.51	2,046,176
2023-08-14	4.53	4.55	4.51	4.53	709,205
2023-08-11	4.56	4.56	4.52	4.54	394,827
2023-08-10	4.61	4.65	4.59	4.60	673,671
2023-08-09	4.60	4.62	4.58	4.61	325,036
2023-08-08	4.60	4.63	4.59	4.60	587,629
2023-08-07	4.57	4.57	4.53	4.55	693,952
2023-08-04	4.52	4.57	4.50	4.56	1,467,546
2023-08-03	4.58	4.58	4.49	4.51	1,726,248
2023-08-02	4.67	4.67	4.58	4.58	1,459,131
2023-08-01	4.74	4.74	4.66	4.66	1,107,977
2023-07-31	4.72	4.74	4.70	4.73	87,956,767
2023-07-28	4.72	4.73	4.68	4.72	1,372,953
2023-07-27	4.81	4.81	4.73	4.74	1,232,565
2023-07-26	4.80	4.82	4.78	4.80	426,151
2023-07-25	4.80	4.80	4.77	4.80	376,760
2023-07-24	4.81	4.85	4.80	4.81	513,206
2023-07-21	4.82	4.85	4.81	4.84	377,328
2023-07-20	4.86	4.86	4.81	4.81	7,515,627
2023-07-19	4.84	4.86	4.82	4.83	1,201,142
2023-07-18	4.81	4.83	4.81	4.83	880,047
2023-07-17	4.81	4.83	4.78	4.79	1,627,322
2023-07-14	4.81	4.84	4.80	4.81	626,546
2023-07-13	4.78	4.81	4.78	4.81	639,075
2023-07-12	4.74	4.77	4.72	4.76	1,204,463
2023-07-11	4.72	4.73	4.70	4.70	4,044,925
2023-07-10	4.68	4.70	4.66	4.70	547,960
2023-07-07	4.74	4.74	4.68	4.71	3,187,851
2023-07-06	4.78	4.78	4.71	4.72	557,206
2023-07-05	4.83	4.85	4.80	4.81	436,851
2023-07-04	4.84	4.85	4.82	4.84	301,252
2023-07-03	4.85	4.89	4.83	4.85	1,643,785
2023-06-30	4.79	4.85	4.78	4.85	62,774,948
2023-06-29	4.87	4.88	4.79	4.82	1,500,697
2023-06-28	4.87	4.90	4.86	4.87	1,913,366
2023-06-27	4.88	4.91	4.85	4.85	461,490
2023-06-26	4.90	4.92	4.88	4.90	589,158
2023-06-23	4.83	4.91	4.83	4.88	541,872
2023-06-22	4.88	4.89	4.84	4.84	1,196,339
2023-06-21	4.87	4.89	4.83	4.84	527,328
2023-06-20	4.82	4.90	4.82	4.88	605,919
2023-06-19	4.85	4.85	4.80	4.80	427,544
2023-06-16	4.84	4.87	4.82	4.85	534,005
2023-06-15	4.80	4.88	4.79	4.86	1,428,669
2023-06-14	4.79	4.81	4.77	4.81	1,056,574
2023-06-13	4.82	4.86	4.78	4.78	665,995
2023-06-12	4.81	4.85	4.77	4.79	505,187
2023-06-09	4.81	4.82	4.78	4.81	5,021,954
2023-06-08	4.76	4.80	4.74	4.79	683,181
2023-06-07	4.85	4.85	4.79	4.79	476,418
2023-06-06	4.81	4.84	4.79	4.82	200,374
2023-06-05	4.79	4.84	4.76	4.82	794,034
2023-06-02	4.87	4.88	4.83	4.84	537,316
2023-06-01	4.82	4.89	4.81	4.86	738,431
2023-05-31	4.82	4.84	4.80	4.83	1,075,611
2023-05-30	4.78	4.81	4.77	4.80	1,694,874
2023-05-29	4.72	4.72	4.72	4.72	0
2023-05-26	4.73	4.74	4.71	4.72	665,870
2023-05-25	4.73	4.75	4.71	4.73	562,318
2023-05-24	4.75	4.79	4.75	4.76	2,222,636
2023-05-23	4.75	4.76	4.72	4.73	619,260
2023-05-22	4.79	4.80	4.74	4.75	731,686
2023-05-19	4.80	4.81	4.75	4.79	550,958
2023-05-18	4.84	4.84	4.79	4.80	708,491
2023-05-17	4.85	4.86	4.83	4.84	587,837
2023-05-16	4.89	4.89	4.81	4.81	1,662,550
2023-05-15	4.89	4.90	4.86	4.87	513,879
2023-05-12	4.94	4.96	4.92	4.94	370,982
2023-05-11	4.91	4.97	4.90	4.93	1,234,849
2023-05-10	4.86	4.92	4.86	4.89	521,771
2023-05-09	4.90	4.90	4.87	4.87	5,819,924
2023-05-08	4.91	4.91	4.91	4.91	0
2023-05-05	4.95	4.95	4.90	4.91	527,009
2023-05-04	4.99	5.01	4.94	5.00	1,904,760
2023-05-03	4.98	5.02	4.97	5.02	530,304
2023-05-02	4.98	4.98	4.89	4.96	810,438
2023-05-01	4.99	4.99	4.99	4.99	0
2023-04-28	4.95	4.99	4.94	4.99	555,152
2023-04-27	4.98	4.98	4.91	4.92	509,284
2023-04-26	5.01	5.03	4.99	5.00	662,213
2023-04-25	4.96	5.03	4.96	5.01	720,112
2023-04-24	4.92	4.95	4.92	4.95	565,484
2023-04-21	4.94	4.96	4.90	4.90	2,118,572
2023-04-20	4.91	4.93	4.90	4.93	1,241,563
2023-04-19	4.88	4.88	4.85	4.86	1,701,566
2023-04-18	4.88	4.91	4.86	4.89	757,638
2023-04-17	4.94	4.94	4.87	4.88	858,562
2023-04-14	4.98	4.98	4.93	4.93	839,603
2023-04-13	5.02	5.04	4.99	5.00	442,242
2023-04-12	5.03	5.06	4.99	5.02	549,800
2023-04-11	5.11	5.12	5.01	5.01	462,906
2023-04-10	5.10	5.10	5.10	5.10	0
2023-04-07	5.10	5.10	5.10	5.10	0
2023-04-06	5.07	5.11	5.07	5.10	605,466
2023-04-05	5.04	5.09	5.03	5.07	3,650,196
2023-04-04	5.00	5.05	4.97	5.05	475,060
2023-04-03	4.94	5.03	4.92	5.03	3,673,891
2023-03-31	4.90	4.95	4.89	4.95	931,036
2023-03-30	4.90	4.91	4.87	4.90	388,691
2023-03-29	4.89	4.90	4.85	4.88	293,248
2023-03-28	4.90	4.91	4.87	4.89	508,533
2023-03-27	4.99	5.00	4.91	4.93	872,268
2023-03-24	4.97	5.04	4.97	4.99	3,255,777
2023-03-23	4.96	4.97	4.91	4.94	986,084
2023-03-22	4.92	4.94	4.87	4.93	646,664
2023-03-21	4.96	4.97	4.88	4.91	1,880,789
2023-03-20	5.07	5.08	4.97	4.99	532,901
2023-03-17	4.96	5.05	4.94	5.00	603,019
2023-03-16	4.97	5.06	4.96	4.95	894,367
2023-03-15	4.88	5.04	4.87	5.02	778,002
2023-03-14	4.98	5.04	4.87	4.89	1,745,738
2023-03-13	4.92	5.10	4.89	5.01	473,179
2023-03-10	4.85	4.95	4.82	4.90	1,594,684
2023-03-09	4.75	4.78	4.74	4.75	263,694
2023-03-08	4.75	4.82	4.75	4.79	1,387,462
2023-03-07	4.76	4.78	4.73	4.77	812,757
2023-03-06	4.73	4.82	4.73	4.76	529,068
2023-03-03	4.68	4.75	4.68	4.73	718,622
2023-03-02	4.68	4.69	4.63	4.63	763,636
2023-03-01	4.72	4.75	4.68	4.69	1,091,267
2023-02-28	4.72	4.73	4.69	4.72	634,838
2023-02-27	4.73	4.75	4.69	4.71	4,088,563
2023-02-24	4.78	4.78	4.72	4.73	1,872,648
2023-02-23	4.73	4.78	4.71	4.78	953,607
2023-02-22	4.71	4.75	4.68	4.73	2,484,495
2023-02-21	4.76	4.77	4.68	4.72	906,398
2023-02-20	4.76	4.78	4.75	4.77	75,921
2023-02-17	4.72	4.76	4.70	4.74	5,067,376
2023-02-16	4.83	4.83	4.75	4.77	778,163
2023-02-15	4.87	4.88	4.81	4.81	293,600
2023-02-14	4.88	4.91	4.82	4.82	728,048
2023-02-13	4.83	4.88	4.82	4.85	547,556
2023-02-10	5.00	5.09	4.83	4.84	632,135
2023-02-09	4.93	4.98	4.93	4.96	171,937
2023-02-08	4.94	4.94	4.88	4.88	691,292
2023-02-07	4.96	4.96	4.91	4.94	563,007
2023-02-06	4.99	4.99	4.93	4.96	476,598
2023-02-03	5.08	5.08	4.96	4.98	414,845
2023-02-02	5.04	5.11	5.04	5.09	378,707
2023-02-01	4.99	5.02	4.94	4.99	208,715
2023-01-31	4.98	4.99	4.93	4.96	332,176
2023-01-30	4.98	4.99	4.94	4.96	1,986,247
2023-01-27	4.96	4.98	4.93	4.98	297,127
2023-01-26	5.00	5.01	4.95	4.97	88,621
2023-01-25	5.00	5.03	4.98	4.98	393,598
2023-01-24	4.94	4.99	4.91	4.98	339,999
2023-01-23	4.95	4.96	4.91	4.93	1,082,138
2023-01-20	5.02	5.02	4.95	4.95	364,074
2023-01-19	5.07	5.08	5.02	5.03	820,742
2023-01-18	4.98	5.07	4.97	5.01	690,146
2023-01-17	4.93	4.97	4.90	4.95	578,583
2023-01-16	4.95	4.97	4.93	4.93	312,255
2023-01-13	4.99	5.02	4.96	5.00	631,340
2023-01-12	4.95	4.96	4.85	4.93	1,204,107
2023-01-11	4.88	4.91	4.87	4.90	2,775,069
2023-01-10	4.91	4.92	4.83	4.83	664,851
2023-01-09	4.85	4.93	4.85	4.92	203,230
2023-01-06	4.80	4.89	4.78	4.88	790,181
2023-01-05	4.79	4.80	4.74	4.80	849,913
2023-01-04	4.79	4.82	4.78	4.79	329,236
2023-01-03	4.68	4.76	4.67	4.72	1,405,397
2023-01-02	4.70	4.70	4.70	4.70	0
2022-12-30	4.68	4.70	4.67	4.70	271,487
2022-12-29	4.67	4.68	4.64	4.68	154,952
2022-12-28	4.70	4.71	4.63	4.64	613,217
2022-12-27	4.80	4.80	4.80	4.80	0
2022-12-26	4.80	4.80	4.80	4.80	0
2022-12-23	4.82	4.83	4.79	4.80	170,453
2022-12-22	4.86	4.87	4.82	4.83	322,103
2022-12-21	4.83	4.87	4.81	4.82	2,544,612
2022-12-20	4.85	4.85	4.81	4.81	2,253,870
2022-12-19	4.98	4.98	4.90	4.90	269,299
2022-12-16	5.02	5.02	4.96	5.00	261,205
2022-12-15	5.02	5.07	5.00	5.07	4,024,713
2022-12-14	5.04	5.04	4.98	5.00	113,029
2022-12-13	4.98	5.07	4.96	5.04	1,188,659
2022-12-12	5.00	5.02	4.97	4.97	1,011,247
2022-12-09	5.08	5.08	4.98	4.99	789,837
2022-12-08	5.09	5.10	5.04	5.08	412,946
2022-12-07	4.98	5.07	4.96	5.04	226,919
2022-12-06	4.91	4.98	4.91	4.95	314,251
2022-12-05	4.97	4.98	4.89	4.91	369,143
2022-12-02	4.90	4.92	4.83	4.90	826,232
2022-12-01	4.79	4.87	4.79	4.84	579,055
2022-11-30	4.74	4.76	4.71	4.72	1,632,594
2022-11-29	4.80	4.82	4.73	4.78	1,653,463
2022-11-28	4.82	4.83	4.77	4.78	242,608
2022-11-25	4.80	4.81	4.75	4.76	417,003
2022-11-24	4.79	4.82	4.78	4.81	195,076
2022-11-23	4.69	4.77	4.69	4.75	431,189
2022-11-22	4.66	4.70	4.65	4.69	319,566
2022-11-21	4.64	4.68	4.63	4.66	452,758
2022-11-18	4.66	4.68	4.64	4.64	255,217
2022-11-17	4.69	4.71	4.63	4.66	355,468
2022-11-16	4.58	4.65	4.57	4.65	566,794
2022-11-15	4.53	4.60	4.53	4.59	377,540
2022-11-14	4.53	4.55	4.51	4.51	263,939
2022-11-11	4.52	4.57	4.51	4.53	1,259,236
2022-11-10	4.39	4.53	4.38	4.52	1,214,037
2022-11-09	4.39	4.41	4.35	4.40	201,333
2022-11-08	4.33	4.38	4.32	4.38	411,701
2022-11-07	4.38	4.42	4.36	4.37	205,377
2022-11-04	4.43	4.44	4.37	4.40	144,226
2022-11-03	4.45	4.46	4.40	4.44	233,474
2022-11-02	4.50	4.51	4.48	4.51	286,360
2022-11-01	4.47	4.54	4.47	4.49	1,214,111
2022-10-31	4.47	4.47	4.45	4.46	432,870
2022-10-28	4.57	4.57	4.45	4.50	559,186
2022-10-27	4.45	4.53	4.43	4.53	242,771
2022-10-26	4.44	4.47	4.42	4.46	720,751
2022-10-25	4.32	4.40	4.30	4.40	349,649
2022-10-24	4.37	4.37	4.26	4.29	536,437
2022-10-21	4.37	4.38	4.28	4.31	848,568
2022-10-20	4.45	4.46	4.42	4.43	105,955
2022-10-19	4.51	4.52	4.48	4.48	197,293
2022-10-18	4.54	4.56	4.49	4.50	608,742
2022-10-17	4.58	4.61	4.57	4.59	190,804
2022-10-14	4.64	4.66	4.55	4.55	342,829
2022-10-13	4.63	4.68	4.54	4.60	367,715
2022-10-12	4.63	4.63	4.58	4.63	343,729
2022-10-11	4.60	4.65	4.58	4.63	221,179
2022-10-10	4.67	4.68	4.57	4.58	261,889
2022-10-07	4.72	4.74	4.65	4.68	348,860
2022-10-06	4.73	4.76	4.70	4.73	245,127
2022-10-05	4.78	4.78	4.70	4.75	484,817
2022-10-04	4.84	4.85	4.78	4.81	779,232
2022-10-03	4.75	4.84	4.74	4.83	685,755
2022-09-30	4.83	4.87	4.77	4.78	710,269
2022-09-29	4.81	4.81	4.72	4.78	5,253,903
2022-09-28	4.65	4.80	4.62	4.80	656,460
2022-09-27	4.80	4.82	4.69	4.70	1,128,213
2022-09-26	4.82	4.87	4.81	4.85	1,229,564
2022-09-23	4.86	4.88	4.78	4.84	3,443,364
2022-09-22	4.96	5.00	4.84	4.85	1,965,522
2022-09-21	4.92	4.94	4.91	4.91	748,056
2022-09-20	4.95	4.96	4.87	4.90	9,886,596
2022-09-19	4.95	4.95	4.95	4.95	0
2022-09-16	4.97	4.98	4.92	4.95	244,947
2022-09-15	4.96	5.00	4.95	4.98	293,941
2022-09-14	4.96	4.99	4.93	4.99	134,117
2022-09-13	4.98	5.00	4.86	4.93	526,040
2022-09-12	4.99	5.04	4.99	5.00	197,369
2022-09-09	5.00	5.03	4.98	5.01	126,992
2022-09-08	5.06	5.08	5.01	5.03	554,502
2022-09-07	4.96	5.01	4.96	5.01	281,439
2022-09-06	5.05	5.07	4.97	4.99	467,049
2022-09-05	5.08	5.08	5.03	5.07	163,371
2022-09-02	5.09	5.10	5.03	5.07	314,531
2022-09-01	5.14	5.14	5.03	5.05	1,148,604
2022-08-31	5.21	5.22	5.16	5.20	1,026,812
2022-08-30	5.22	5.24	5.17	5.20	891,500
2022-08-29	5.22	5.22	5.22	5.22	0
2022-08-26	5.16	5.22	5.16	5.22	463,310
2022-08-25	5.14	5.14	5.11	5.17	555,029
2022-08-24	5.18	5.19	5.13	5.15	196,708
2022-08-23	5.21	5.23	5.15	5.22	278,589
2022-08-22	5.23	5.23	5.17	5.17	814,979
2022-08-19	5.25	5.26	5.19	5.20	439,383
2022-08-18	5.28	5.32	5.28	5.31	370,064
2022-08-17	5.33	5.33	5.28	5.28	192,895
2022-08-16	5.35	5.35	5.27	5.31	548,707
2022-08-15	5.31	5.37	5.30	5.36	297,901
2022-08-12	5.28	5.31	5.26	5.30	966,654
2022-08-11	5.41	5.45	5.31	5.32	132,998
2022-08-10	5.43	5.50	5.40	5.41	1,157,757
2022-08-09	5.46	5.46	5.41	5.44	150,472
2022-08-08	5.39	5.45	5.39	5.43	551,611
2022-08-05	5.48	5.48	5.34	5.35	614,859
2022-08-04	5.48	5.51	5.45	5.48	270,048
2022-08-03	5.45	5.46	5.36	5.41	462,360
2022-08-02	5.55	5.59	5.48	5.50	609,840
2022-08-01	5.41	5.51	5.38	5.51	1,616,994
2022-07-29	5.41	5.46	5.36	5.46	1,630,315
2022-07-28	5.36	5.47	5.34	5.45	1,651,962
2022-07-27	5.41	5.45	5.39	5.43	1,245,826
2022-07-26	5.42	5.49	5.42	5.43	666,884
2022-07-25	5.41	5.42	5.36	5.39	438,050
2022-07-22	5.37	5.47	5.36	5.45	624,068
2022-07-21	5.25	5.37	5.21	5.34	4,883,182
2022-07-20	5.26	5.32	5.26	5.26	106,488
2022-07-19	5.28	5.29	5.23	5.27	125,050
2022-07-18	5.37	5.37	5.26	5.27	1,377,715
2022-07-15	5.40	5.40	5.30	5.35	334,830
2022-07-14	5.35	5.35	5.27	5.32	359,984
2022-07-13	5.27	5.33	5.20	5.30	337,393
2022-07-12	5.29	5.34	5.29	5.32	339,337
2022-07-11	5.22	5.28	5.18	5.26	374,208
2022-07-08	5.25	5.26	5.16	5.16	280,807
2022-07-07	5.30	5.30	5.25	5.25	220,609
2022-07-06	5.38	5.41	5.29	5.30	436,353
2022-07-05	5.27	5.38	5.25	5.38	811,877
2022-07-04	5.31	5.31	5.25	5.28	121,197
2022-07-01	5.30	5.40	5.24	5.34	654,520
2022-06-30	5.23	5.30	5.23	5.30	465,079
2022-06-29	5.18	5.21	5.14	5.21	792,372
2022-06-28	5.12	5.13	5.07	5.11	263,421
2022-06-27	5.14	5.16	5.10	5.12	376,686
2022-06-24	5.25	5.28	5.16	5.18	1,595,987
2022-06-23	5.17	5.28	5.17	5.25	1,157,991
2022-06-22	5.13	5.19	5.12	5.17	2,493,821
2022-06-21	5.07	5.10	5.04	5.09	750,869
2022-06-20	5.14	5.15	5.08	5.08	10,178,174
2022-06-17	5.11	5.17	5.10	5.17	555,884
2022-06-16	5.06	5.08	4.95	5.07	588,917
2022-06-15	5.07	5.08	5.02	5.02	407,355
2022-06-14	5.10	5.14	5.03	5.05	719,070
2022-06-13	5.20	5.20	5.06	5.08	860,761
2022-06-10	5.28	5.33	5.20	5.20	655,352
2022-06-09	5.25	5.26	5.21	5.23	177,961
2022-06-08	5.27	5.28	5.24	5.27	153,489
2022-06-07	5.23	5.29	5.23	5.29	629,870
2022-06-06	5.32	5.32	5.23	5.23	558,342
2022-06-03	5.32	5.32	5.32	5.32	0
2022-06-02	5.32	5.32	5.32	5.32	0
2022-06-01	5.33	5.38	5.32	5.32	649,578
2022-05-31	5.37	5.40	5.33	5.34	602,456
2022-05-30	5.41	5.42	5.38	5.40	119,077
2022-05-27	5.48	5.49	5.43	5.49	691,353
2022-05-26	5.48	5.48	5.40	5.42	304,801
2022-05-25	5.45	5.48	5.43	5.46	786,429
2022-05-24	5.37	5.47	5.37	5.47	1,561,331
2022-05-23	5.39	5.41	5.36	5.36	1,809,821
2022-05-20	5.36	5.42	5.34	5.41	315,161
2022-05-19	5.32	5.44	5.32	5.40	1,119,476
2022-05-18	5.26	5.31	5.22	5.31	485,044
2022-05-17	5.32	5.32	5.25	5.26	216,709
2022-05-16	5.38	5.38	5.30	5.35	510,169
2022-05-13	5.37	5.40	5.33	5.34	195,708
2022-05-12	5.45	5.46	5.38	5.42	634,760
2022-05-11	5.36	5.36	5.21	5.33	184,253
2022-05-10	5.26	5.35	5.24	5.35	4,048,399
2022-05-09	5.18	5.21	5.12	5.21	404,946
2022-05-06	5.30	5.31	5.21	5.23	1,748,798
2022-05-05	5.41	5.42	5.25	5.25	423,605
2022-05-04	5.45	5.45	5.37	5.41	318,123
2022-05-03	5.40	5.46	5.37	5.44	608,445
2022-05-02	5.48	5.48	5.48	5.48	0
2022-04-29	5.49	5.55	5.45	5.48	542,750
2022-04-28	5.53	5.55	5.47	5.51	285,185
2022-04-27	5.61	5.61	5.53	5.53	659,800
2022-04-26	5.54	5.62	5.54	5.61	100,095
2022-04-25	5.55	5.58	5.53	5.57	335,659
2022-04-22	5.47	5.54	5.47	5.51	414,529
2022-04-21	5.54	5.55	5.46	5.49	1,014,389
2022-04-20	5.45	5.52	5.45	5.50	491,483
2022-04-19	5.50	5.50	5.43	5.46	758,078
2022-04-18	5.56	5.56	5.56	5.56	0
2022-04-15	5.56	5.56	5.56	5.56	0
2022-04-14	5.65	5.67	5.54	5.56	264,152
2022-04-13	5.60	5.67	5.57	5.65	75,346
2022-04-12	5.60	5.70	5.59	5.66	368,093
2022-04-11	5.67	5.70	5.63	5.63	209,533
2022-04-08	5.81	5.81	5.71	5.71	207,132
2022-04-07	5.86	5.87	5.74	5.75	429,390
2022-04-06	5.85	5.85	5.77	5.82	894,169
2022-04-05	6.01	6.01	5.88	5.89	523,047
2022-04-04	6.03	6.05	5.97	6.00	262,940
2022-04-01	5.99	6.03	5.93	6.02	879,382
2022-03-31	6.01	6.06	6.00	6.03	190,005
2022-03-30	5.97	6.02	5.93	6.01	240,644
2022-03-29	5.92	5.98	5.87	5.94	135,337
2022-03-28	5.88	5.96	5.86	5.91	753,041
2022-03-25	5.96	5.99	5.84	5.88	1,595,955
2022-03-24	5.97	5.98	5.91	5.98	392,706
2022-03-23	5.87	5.91	5.85	5.90	492,285
2022-03-22	5.96	5.96	5.87	5.89	496,348
2022-03-21	6.04	6.07	5.98	5.99	7,883,160
2022-03-18	6.04	6.09	6.04	6.06	7,002,789
2022-03-17	6.07	6.13	6.03	6.05	59,103
2022-03-16	5.97	6.03	5.95	6.00	387,823
2022-03-15	6.04	6.07	6.01	6.03	1,029,095
2022-03-14	6.12	6.12	6.03	6.03	140,103
2022-03-11	6.12	6.17	6.11	6.15	270,315
2022-03-10	6.22	6.22	6.11	6.12	321,553
2022-03-09	6.29	6.30	6.24	6.24	291,278
2022-03-08	6.33	6.35	6.26	6.28	1,203,971
2022-03-07	6.40	6.42	6.31	6.37	1,835,440
2022-03-04	6.34	6.42	6.33	6.42	177,085
2022-03-03	6.27	6.32	6.25	6.31	290,180
2022-03-02	6.49	6.49	6.34	6.35	766,589
2022-03-01	6.31	6.49	6.31	6.47	602,575
2022-02-28	6.30	6.33	6.27	6.32	113,264
2022-02-25	6.26	6.27	6.20	6.25	168,215
2022-02-24	6.31	6.39	6.26	6.27	391,740
2022-02-23	6.26	6.28	6.23	6.27	79,066
2022-02-22	6.36	6.36	6.26	6.30	232,671
2022-02-21	6.26	6.32	6.26	6.29	95,588
2022-02-18	6.22	6.29	6.22	6.28	260,836
2022-02-17	6.20	6.27	6.19	6.25	969,438
2022-02-16	6.16	6.20	6.16	6.17	205,713
2022-02-15	6.24	6.24	6.17	6.18	160,527
2022-02-14	6.28	6.34	6.21	6.21	86,644
2022-02-11	6.28	6.29	6.18	6.18	319,561
2022-02-10	6.30	6.33	6.23	6.22	128,569
2022-02-09	6.34	6.36	6.31	6.33	142,619
2022-02-08	6.31	6.34	6.28	6.32	95,519
2022-02-07	6.37	6.37	6.31	6.32	45,597
2022-02-04	6.43	6.47	6.33	6.35	231,699
2022-02-03	6.48	6.49	6.39	6.42	131,702
2022-02-02	6.45	6.52	6.45	6.52	226,284
2022-02-01	6.48	6.53	6.43	6.44	1,940,610
2022-01-31	6.55	6.55	6.47	6.48	210,077
2022-01-28	6.46	6.50	6.44	6.50	919,478
2022-01-27	6.45	6.51	6.44	6.51	319,810
2022-01-26	6.50	6.50	6.46	6.47	169,164
2022-01-25	6.54	6.54	6.45	6.49	157,079
2022-01-24	6.53	6.57	6.53	6.56	230,275
2022-01-21	6.48	6.55	6.48	6.50	128,345
2022-01-20	6.42	6.44	6.42	6.43	509,816
2022-01-19	6.37	6.41	6.36	6.42	127,900
2022-01-18	6.43	6.45	6.38	6.40	274,091
2022-01-17	6.44	6.45	6.43	6.44	273,191
2022-01-14	6.55	6.55	6.49	6.50	218,740
2022-01-13	6.51	6.53	6.49	6.52	119,275
2022-01-12	6.53	6.56	6.51	6.52	170,041
2022-01-11	6.48	6.54	6.48	6.52	89,281
2022-01-10	6.45	6.48	6.44	6.46	159,447
2022-01-07	6.52	6.55	6.45	6.45	137,849
2022-01-06	6.48	6.50	6.46	6.49	527,204
2022-01-05	6.56	6.57	6.53	6.53	603,131
2022-01-04	6.60	6.61	6.50	6.51	2,043,846
2022-01-03	6.74	6.74	6.74	6.74	0
2021-12-31	6.70	6.74	6.70	6.74	30,589
2021-12-30	6.69	6.71	6.67	6.69	177,685
2021-12-29	6.76	6.76	6.67	6.67	148,573
2021-12-28	6.79	6.79	6.79	6.79	0
2021-12-27	6.79	6.79	6.79	6.79	0
2021-12-24	6.73	6.79	6.73	6.79	26,105
2021-12-23	6.81	6.81	6.74	6.75	525,645
2021-12-22	6.79	6.82	6.77	6.81	252,876
2021-12-21	6.82	6.82	6.73	6.73	140,332
2021-12-20	6.89	6.91	6.84	6.84	678,849
2021-12-17	6.81	6.87	6.79	6.84	111,509
2021-12-16	6.79	6.82	6.74	6.77	71,189
2021-12-15	6.85	6.85	6.80	6.84	128,096
2021-12-14	6.87	6.87	6.79	6.85	88,580
2021-12-13	6.76	6.87	6.76	6.87	63,978
2021-12-10	6.79	6.82	6.76	6.82	3,490,552
2021-12-09	6.79	6.81	6.77	6.79	98,923
2021-12-08	6.89	6.92	6.77	6.77	2,066,137
2021-12-07	6.87	6.92	6.87	6.92	139,475
2021-12-06	6.99	7.02	6.97	6.97	345,734
2021-12-03	6.92	6.99	6.88	6.98	305,218
2021-12-02	6.89	6.96	6.89	6.93	745,649
2021-12-01	6.90	6.90	6.81	6.83	922,900
2021-11-30	6.84	6.88	6.83	6.87	93,922
2021-11-29	6.84	6.84	6.74	6.79	169,742
2021-11-26	6.83	6.83	6.74	6.81	78,147
2021-11-25	6.63	6.67	6.63	6.67	19,714
2021-11-24	6.63	6.63	6.57	6.63	419,712
2021-11-23	6.67	6.67	6.60	6.61	38,013
2021-11-22	6.73	6.74	6.68	6.68	152,857
2021-11-19	6.64	6.73	6.63	6.73	84,569
2021-11-18	6.66	6.67	6.63	6.66	54,825
2021-11-17	6.59	6.60	6.56	6.59	182,994
2021-11-16	6.63	6.65	6.60	6.62	105,729
2021-11-15	6.72	6.73	6.63	6.63	58,815
2021-11-12	6.74	6.75	6.71	6.70	140,493
2021-11-11	6.73	6.76	6.72	6.73	452,791
2021-11-10	6.84	6.87	6.79	6.78	353,279
2021-11-09	6.78	6.88	6.78	6.87	237,461
2021-11-08	6.75	6.78	6.74	6.77	87,727
2021-11-05	6.68	6.78	6.68	6.76	108,987
2021-11-04	6.60	6.68	6.59	6.67	176,798
2021-11-03	6.69	6.72	6.67	6.69	83,725
2021-11-02	6.65	6.70	6.64	6.68	193,437
2021-11-01	6.69	6.69	6.62	6.63	612,036
2021-10-29	6.67	6.70	6.61	6.69	173,171
2021-10-28	6.66	6.73	6.66	6.68	285,853
2021-10-27	6.59	6.68	6.59	6.65	427,143
2021-10-26	6.53	6.56	6.53	6.54	168,508
2021-10-25	6.52	6.54	6.49	6.53	101,104
2021-10-22	6.50	6.54	6.47	6.52	277,177
2021-10-21	6.53	6.53	6.45	6.47	87,831
2021-10-20	6.50	6.54	6.49	6.50	59,730
2021-10-19	6.61	6.61	6.53	6.54	91,681
2021-10-18	6.57	6.61	6.56	6.60	49,798
2021-10-15	6.59	6.59	6.56	6.57	32,825
2021-10-14	6.55	6.61	6.55	6.60	22,774
2021-10-13	6.53	6.60	6.51	6.57	477,259
2021-10-12	6.45	6.50	6.44	6.48	320,095
2021-10-11	6.42	6.43	6.40	6.43	274,859
2021-10-08	6.49	6.49	6.42	6.43	349,161
2021-10-07	6.55	6.55	6.48	6.49	547,718
2021-10-06	6.47	6.56	6.45	6.55	513,639
2021-10-05	6.58	6.58	6.51	6.52	496,906
2021-10-04	6.59	6.59	6.54	6.58	300,810
2021-10-01	6.59	6.59	6.55	6.54	999,013
2021-09-30	6.53	6.57	6.51	6.51	547,760
2021-09-29	6.56	6.58	6.55	6.56	160,240
2021-09-28	6.61	6.61	6.51	6.56	176,230
2021-09-27	6.63	6.66	6.59	6.64	212,601
2021-09-24	6.70	6.74	6.66	6.67	893,070
2021-09-23	6.85	6.87	6.79	6.74	324,621
2021-09-22	6.82	6.84	6.81	6.85	188,550
2021-09-21	6.82	6.84	6.80	6.83	62,597
2021-09-20	6.79	6.85	6.79	6.82	305,342
2021-09-17	6.81	6.81	6.74	6.75	204,754
2021-09-16	6.80	6.82	6.78	6.80	128,183
2021-09-15	6.83	6.86	6.81	6.81	95,519
2021-09-14	6.77	6.87	6.74	6.84	195,864
2021-09-13	6.74	6.77	6.73	6.76	157,160
2021-09-10	6.76	6.76	6.73	6.73	135,639
2021-09-09	6.71	6.73	6.70	6.73	91,861
2021-09-08	6.69	6.71	6.68	6.68	128,745
2021-09-07	6.68	6.68	6.65	6.66	165,696
2021-09-06	6.75	6.75	6.70	6.71	49,354
2021-09-03	6.77	6.77	6.70	6.71	282,751
2021-09-02	6.76	6.77	6.74	6.76	185,226
2021-09-01	6.68	6.77	6.68	6.75	107,183
2021-08-31	6.81	6.81	6.75	6.74	290,849
2021-08-30	6.73	6.73	6.73	6.73	0
2021-08-27	6.70	6.74	6.69	6.73	168,151
2021-08-26	6.69	6.70	6.68	6.70	86,387
2021-08-25	6.76	6.76	6.70	6.70	124,302
2021-08-24	6.77	6.79	6.76	6.78	454,136
2021-08-23	6.80	6.81	6.78	6.79	446,242
2021-08-20	6.82	6.83	6.79	6.80	117,562
2021-08-19	6.80	6.83	6.79	6.80	75,521
2021-08-18	6.74	6.74	6.72	6.73	98,092
2021-08-17	6.78	6.78	6.73	6.73	75,395
2021-08-16	6.71	6.78	6.71	6.76	62,697
2021-08-13	6.65	6.69	6.62	6.69	325,596
2021-08-12	6.64	6.64	6.60	6.62	106,473
2021-08-11	6.63	6.63	6.59	6.60	435,232
2021-08-10	6.69	6.69	6.63	6.63	65,262
2021-08-09	6.71	6.72	6.68	6.69	48,454
2021-08-06	6.77	6.78	6.69	6.71	169,474
2021-08-05	6.82	6.85	6.80	6.80	386,248
2021-08-04	6.82	6.85	6.78	6.80	299,391
2021-08-03	6.81	6.84	6.78	6.83	69,811
2021-08-02	6.77	6.82	6.72	6.82	555,087
2021-07-30	6.75	6.76	6.74	6.76	126,343
2021-07-29	6.74	6.75	6.70	6.73	303,550
2021-07-28	6.75	6.76	6.71	6.72	85,908
2021-07-27	6.71	6.76	6.71	6.76	73,465
2021-07-26	6.77	6.80	6.70	6.72	381,659
2021-07-23	6.73	6.73	6.68	6.69	697,768
2021-07-22	6.71	6.76	6.68	6.76	1,034,916
2021-07-21	6.82	6.82	6.67	6.68	108,896
2021-07-20	6.83	6.90	6.79	6.79	229,149
2021-07-19	6.72	6.86	6.72	6.83	113,055
2021-07-16	6.67	6.69	6.66	6.68	69,516
2021-07-15	6.67	6.70	6.65	6.66	185,955
2021-07-14	6.58	6.63	6.58	6.62	211,026
2021-07-13	6.62	6.66	6.61	6.64	28,530
2021-07-12	6.65	6.67	6.62	6.62	105,378
2021-07-09	6.65	6.66	6.62	6.63	72,005
2021-07-08	6.74	6.80	6.71	6.71	441,453
2021-07-07	6.62	6.71	6.62	6.67	257,713
2021-07-06	6.53	6.64	6.53	6.62	568,865
2021-07-05	6.57	6.57	6.53	6.53	23,250
2021-07-02	6.49	6.55	6.49	6.53	759,922
2021-07-01	6.52	6.52	6.47	6.49	279,244
2021-06-30	6.48	6.54	6.48	6.53	519,300
2021-06-29	6.47	6.48	6.44	6.47	48,803
2021-06-28	6.44	6.47	6.41	6.47	219,534
2021-06-25	6.46	6.49	6.40	6.42	113,361
2021-06-24	6.47	6.48	6.44	6.48	273,692
2021-06-23	6.46	6.48	6.44	6.45	482,560
2021-06-22	6.46	6.49	6.42	6.45	16,371,951
2021-06-21	6.57	6.61	6.48	6.51	575,508
2021-06-18	6.46	6.57	6.46	6.55	469,347
2021-06-17	6.38	6.45	6.37	6.45	553,108
2021-06-16	6.35	6.39	6.35	6.38	323,712
2021-06-15	6.38	6.39	6.35	6.36	60,315
2021-06-14	6.40	6.43	6.37	6.37	573,910
2021-06-11	6.41	6.45	6.40	6.41	55,883
2021-06-10	6.41	6.41	6.33	6.39	239,491
2021-06-09	6.35	6.42	6.34	6.38	153,001
2021-06-08	6.32	6.36	6.30	6.34	301,594
2021-06-07	6.29	6.30	6.28	6.30	407,536
2021-06-04	6.24	6.29	6.22	6.29	290,911
2021-06-03	6.25	6.26	6.23	6.24	71,411
2021-06-02	6.27	6.27	6.23	6.25	213,304
2021-06-01	6.21	6.24	6.20	6.21	129,877
2021-05-28	6.23	6.26	6.23	6.26	65,324
2021-05-27	6.27	6.27	6.22	6.23	196,577
2021-05-26	6.27	6.30	6.26	6.29	362,635
2021-05-25	6.25	6.26	6.24	6.25	284,239
2021-05-24	6.24	6.24	6.20	6.24	129,380
2021-05-21	6.18	6.21	6.18	6.19	232,884
2021-05-20	6.14	6.19	6.14	6.17	76,566
2021-05-19	6.14	6.19	6.13	6.18	138,162
2021-05-18	6.15	6.17	6.13	6.15	131,475
2021-05-17	6.23	6.23	6.15	6.16	140,775
2021-05-14	6.13	6.17	6.13	6.16	172,344
2021-05-13	6.13	6.14	6.10	6.14	242,688
2021-05-12	6.20	6.20	6.13	6.13	140,023
2021-05-11	6.24	6.24	6.17	6.18	134,496
2021-05-10	6.24	6.27	6.24	6.25	124,975
2021-05-07	6.31	6.40	6.28	6.28	460,091
2021-05-06	6.29	6.32	6.28	6.31	613,698
2021-05-05	6.31	6.31	6.25	6.28	104,178
2021-05-04	6.25	6.32	6.24	6.28	299,845
2021-04-30	6.24	6.24	6.21	6.23	203,861
2021-04-29	6.22	6.22	6.18	6.21	211,107
2021-04-28	6.22	6.24	6.21	6.23	667,450
2021-04-27	6.29	6.30	6.28	6.28	7,672,759
2021-04-26	6.29	6.32	6.27	6.31	1,054,258
2021-04-23	6.31	6.33	6.28	6.30	1,241,016
2021-04-22	6.31	6.32	6.27	6.27	219,643
2021-04-21	6.27	6.29	6.26	6.27	152,176
2021-04-20	6.24	6.28	6.21	6.28	124,290
2021-04-19	6.30	6.31	6.23	6.31	871,843
2021-04-16	6.26	6.31	6.25	6.26	799,811
2021-04-15	6.22	6.34	6.22	6.32	540,956
2021-04-14	6.22	6.22	6.20	6.20	261,083
2021-04-13	6.16	6.20	6.16	6.18	436,297
2021-04-12	6.20	6.22	6.17	6.18	150,319
2021-04-09	6.16	6.21	6.16	6.20	281,488
2021-04-08	6.17	6.21	6.16	6.19	327,955
2021-04-07	6.22	6.22	6.18	6.21	184,880
2021-04-06	6.17	6.21	6.16	6.21	235,176
2021-04-01	6.15	6.18	6.12	6.17	61,123
2021-03-31	6.12	6.14	6.11	6.13	158,972
2021-03-30	6.08	6.10	6.02	6.10	351,265
2021-03-29	6.17	6.17	6.10	6.11	40,007
2021-03-26	6.14	6.16	6.11	6.15	83,013
2021-03-25	6.19	6.23	6.18	6.18	301,402
2021-03-24	6.21	6.21	6.16	6.18	421,648
2021-03-23	6.15	6.17	6.12	6.15	176,024
2021-03-22	6.11	6.12	6.08	6.12	208,814
2021-03-19	6.06	6.09	6.02	6.05	129,633
2021-03-18	6.01	6.01	5.98	6.01	227,124
2021-03-17	6.13	6.13	6.05	6.07	452,606
2021-03-16	6.14	6.16	6.11	6.12	310,872
2021-03-15	6.12	6.16	6.11	6.15	205,036
2021-03-12	6.17	6.18	6.10	6.12	281,319
2021-03-11	6.29	6.31	6.23	6.24	196,833
2021-03-10	6.27	6.28	6.25	6.26	292,133
2021-03-09	6.27	6.29	6.25	6.25	229,398
2021-03-08	6.21	6.24	6.20	6.22	206,725
2021-03-05	6.22	6.26	6.16	6.26	263,330
2021-03-04	6.30	6.31	6.27	6.27	376,119
2021-03-03	6.32	6.33	6.25	6.27	333,786
2021-03-02	6.32	6.36	6.29	6.33	586,962
2021-03-01	6.35	6.38	6.29	6.31	8,027,790
2021-02-26	6.21	6.33	6.21	6.27	942,090
2021-02-25	6.30	6.30	6.21	6.23	1,275,189
2021-02-24	6.38	6.39	6.25	6.31	465,525
2021-02-23	6.41	6.41	6.33	6.37	397,724
2021-02-22	6.35	6.45	6.35	6.42	225,799
2021-02-19	6.49	6.51	6.44	6.45	487,210
2021-02-18	6.56	6.56	6.48	6.53	118,437
2021-02-17	6.51	6.57	6.50	6.56	847,333
2021-02-16	6.55	6.62	6.49	6.50	338,745
2021-02-15	6.54	6.58	6.54	6.57	337,789
2021-02-12	6.68	6.69	6.62	6.64	404,464
2021-02-11	6.72	6.74	6.70	6.70	102,249
2021-02-10	6.64	6.72	6.64	6.70	439,796
2021-02-09	6.68	6.71	6.68	6.71	488,804
2021-02-08	6.63	6.68	6.61	6.68	222,969
2021-02-05	6.70	6.71	6.64	6.68	195,902
2021-02-04	6.71	6.72	6.68	6.70	689,232
2021-02-03	6.76	6.77	6.74	6.74	385,423
2021-02-02	6.79	6.79	6.75	6.78	231,712
2021-02-01	6.80	6.83	6.76	6.82	250,053
2021-01-29	6.86	6.87	6.78	6.82	389,811
2021-01-28	6.96	6.96	6.85	6.85	2,576,812
2021-01-27	6.90	6.92	6.86	6.90	14,069,987
2021-01-26	6.89	6.89	6.85	6.87	1,146,621
2021-01-25	6.79	6.89	6.79	6.87	726,952
2021-01-22	6.81	6.83	6.77	6.79	139,556
2021-01-21	6.85	6.85	6.77	6.80	313,753
2021-01-20	6.83	6.83	6.81	6.81	437,065
2021-01-19	6.80	6.82	6.79	6.82	329,841
2021-01-18	6.85	6.85	6.80	6.82	244,468
2021-01-15	6.81	6.83	6.80	6.82	1,841,301
2021-01-14	6.82	6.85	6.81	6.83	278,135
2021-01-13	6.80	6.83	6.77	6.81	173,518
2021-01-12	6.75	6.77	6.72	6.73	187,291
2021-01-11	6.80	6.81	6.75	6.76	518,146
2021-01-08	6.80	6.82	6.75	6.77	325,081
2021-01-07	6.82	6.86	6.79	6.80	2,102,437
2021-01-06	6.91	6.92	6.83	6.84	2,297,514
2021-01-05	7.05	7.05	7.00	7.00	725,944
2021-01-04	7.04	7.08	7.02	7.07	1,126,816
2020-12-31	7.05	7.06	7.05	7.06	21,716
2020-12-30	7.03	7.04	7.00	7.03	170,925
2020-12-29	7.03	7.05	7.01	7.04	454,553
2020-12-24	7.02	7.03	7.01	7.03	10,924
2020-12-23	7.07	7.08	6.97	6.98	203,537
2020-12-22	7.07	7.07	7.03	7.07	176,586
2020-12-21	7.08	7.10	7.02	7.02	384,937
2020-12-18	7.04	7.05	7.01	7.01	344,885
2020-12-17	7.03	7.10	7.03	7.06	982,032
2020-12-16	7.07	7.07	7.00	7.05	204,280
2020-12-15	7.10	7.11	7.07	7.08	1,175,771
2020-12-14	7.08	7.09	7.03	7.09	718,755
2020-12-11	7.08	7.13	7.08	7.13	1,177,929
2020-12-10	7.06	7.06	7.02	7.03	120,350
2020-12-09	7.02	7.02	6.99	7.02	352,907
2020-12-08	7.03	7.07	7.00	7.05	423,443
2020-12-07	7.00	7.01	6.99	7.02	232,872
2020-12-04	7.04	7.07	6.93	6.94	2,281,162
2020-12-03	7.00	7.04	7.00	7.02	259,666
2020-12-02	7.04	7.06	6.98	6.99	474,413
2020-12-01	7.17	7.18	7.04	7.06	390,075
2020-11-30	7.16	7.18	7.14	7.16	151,824
2020-11-27	7.13	7.16	7.12	7.15	120,423
2020-11-26	7.10	7.13	7.10	7.13	152,230
2020-11-25	7.12	7.15	7.11	7.13	378,995
2020-11-24	7.17	7.18	7.14	7.13	496,884
2020-11-23	7.22	7.22	7.17	7.17	611,854
2020-11-20	7.21	7.22	7.17	7.18	237,588
2020-11-19	7.15	7.17	7.14	7.16	189,294
2020-11-18	7.15	7.17	7.11	7.12	430,667
2020-11-17	7.07	7.12	7.05	7.10	125,332
2020-11-16	7.10	7.11	7.03	7.06	551,880
2020-11-13	7.09	7.10	7.06	7.07	464,109
2020-11-12	7.00	7.03	6.98	7.02	540,442
2020-11-11	6.92	6.94	6.91	6.94	246,433
2020-11-10	7.00	7.01	6.93	6.95	548,246
2020-11-09	7.14	7.17	6.92	6.94	1,539,846
2020-11-06	7.23	7.25	7.11	7.14	421,344
2020-11-05	7.29	7.29	7.19	7.19	847,149
2020-11-04	7.22	7.26	7.15	7.21	880,771
2020-11-03	7.07	7.08	7.03	7.04	172,987
2020-11-02	7.05	7.11	7.04	7.10	645,295
2020-10-30	7.13	7.13	7.07	7.08	195,991
2020-10-29	7.18	7.20	7.12	7.13	617,850
2020-10-28	7.20	7.21	7.17	7.18	557,547
2020-10-27	7.12	7.18	7.12	7.17	204,469
2020-10-26	7.11	7.14	7.10	7.12	441,069
2020-10-23	7.03	7.04	7.00	7.03	422,809
2020-10-22	7.11	7.11	7.04	7.05	2,097,312
2020-10-21	7.09	7.11	7.08	7.10	593,188
2020-10-20	7.18	7.18	7.12	7.14	1,351,200
2020-10-16	7.24	7.25	7.20	7.20	178,842
2020-10-15	7.29	7.30	7.26	7.27	359,035
2020-10-14	7.24	7.26	7.24	7.25	284,713
2020-10-13	7.18	7.22	7.17	7.21	365,611
2020-10-12	7.16	7.17	7.15	7.15	338,536
2020-10-09	7.15	7.16	7.12	7.14	119,241
2020-10-08	7.14	7.16	7.13	7.15	355,854
2020-10-07	7.16	7.16	7.12	7.14	266,607
2020-10-06	7.13	7.15	7.10	7.11	178,825
2020-10-05	7.24	7.25	7.16	7.16	266,228
2020-10-02	7.33	7.34	7.25	7.27	177,066
2020-10-01	7.28	7.30	7.24	7.28	358,134
2020-09-30	7.36	7.36	7.28	7.29	220,143
2020-09-29	7.34	7.37	7.34	7.37	7,426,394
2020-09-28	7.37	7.37	7.34	7.35	530,661
2020-09-25	7.37	7.38	7.37	7.38	204,374
2020-09-24	7.36	7.37	7.35	7.37	118,307
2020-09-23	7.35	7.35	7.30	7.31	462,774
2020-09-22	7.34	7.36	7.31	7.32	4,638,962
2020-09-21	7.30	7.38	7.30	7.35	11,968,454
2020-09-18	7.32	7.36	7.30	7.31	7,537,893
2020-09-17	7.34	7.36	7.31	7.34	16,365,762
2020-09-16	7.34	7.36	7.33	7.34	135,659
2020-09-15	7.35	7.35	7.31	7.31	162,908
2020-09-14	7.36	7.37	7.33	7.35	80,357
2020-09-11	7.33	7.34	7.31	7.34	76,090
2020-09-10	7.29	7.31	7.24	7.29	128,336
2020-09-09	7.36	7.36	7.30	7.29	160,953
2020-09-08	7.25	7.37	7.25	7.34	255,933
2020-09-07	7.26	7.27	7.24	7.24	64,563
2020-09-04	7.41	7.41	7.32	7.33	242,180
2020-09-03	7.36	7.47	7.35	7.42	358,266
2020-09-02	7.30	7.38	7.28	7.37	241,595
2020-09-01	7.22	7.25	7.19	7.25	693,582
2020-08-28	7.13	7.22	7.13	7.21	497,443
2020-08-27	7.31	7.38	7.20	7.20	781,231
2020-08-26	7.30	7.32	7.28	7.29	650,711
2020-08-25	7.38	7.38	7.31	7.31	167,082
2020-08-24	7.42	7.44	7.40	7.41	24,377
2020-08-21	7.36	7.41	7.36	7.41	163,225
2020-08-20	7.35	7.38	7.34	7.37	178,956
2020-08-19	7.38	7.39	7.36	7.36	108,416
2020-08-18	7.34	7.34	7.30	7.32	115,133
2020-08-17	7.31	7.33	7.27	7.33	191,790
2020-08-14	7.30	7.34	7.30	7.30	8,351,236
2020-08-13	7.43	7.43	7.36	7.36	116,880
2020-08-12	7.40	7.41	7.35	7.36	336,589
2020-08-11	7.55	7.55	7.42	7.42	227,908
2020-08-10	7.55	7.59	7.54	7.54	106,512
2020-08-07	7.66	7.67	7.59	7.59	154,329
2020-08-06	7.60	7.67	7.60	7.66	164,805
2020-08-05	7.63	7.63	7.57	7.58	225,552
2020-08-04	7.56	7.65	7.56	7.62	350,659
2020-08-03	7.61	7.61	7.53	7.56	310,863
2020-07-31	7.65	7.65	7.57	7.61	385,835
2020-07-30	7.60	7.63	7.59	7.56	74,534
2020-07-29	7.58	7.59	7.55	7.56	1,473,284
2020-07-28	7.52	7.56	7.50	7.55	72,731
2020-07-27	7.59	7.60	7.56	7.58	180,489
2020-07-24	7.57	7.60	7.52	7.54	148,599
2020-07-23	7.49	7.54	7.48	7.53	69,111
2020-07-22	7.46	7.51	7.46	7.49	159,341
2020-07-21	7.45	7.47	7.43	7.46	51,239
2020-07-20	7.43	7.47	7.42	7.45	89,093
2020-07-17	7.45	7.48	7.44	7.45	51,161
2020-07-16	7.45	7.47	7.43	7.46	68,209
2020-07-15	7.45	7.45	7.37	7.41	81,018
2020-07-14	7.45	7.48	7.43	7.46	71,717
2020-07-13	7.40	7.42	7.35	7.38	89,684
2020-07-10	7.49	7.52	7.46	7.46	402,029
2020-07-09	7.33	7.40	7.32	7.39	237,352
2020-07-08	7.36	7.36	7.29	7.33	602,240
2020-07-07	7.27	7.30	7.26	7.28	134,147
2020-07-06	7.24	7.26	7.21	7.23	103,981
2020-07-03	7.29	7.31	7.27	7.29	111,726
2020-07-02	7.29	7.29	7.22	7.27	109,228
2020-07-01	7.27	7.28	7.22	7.27	306,641
2020-06-30	7.34	7.36	7.33	7.34	35,732
2020-06-29	7.31	7.36	7.31	7.34	94,788
2020-06-26	7.30	7.34	7.29	7.29	34,944
2020-06-25	7.30	7.31	7.29	7.24	79,149
2020-06-24	7.18	7.24	7.18	7.17	131,424
2020-06-23	7.20	7.22	7.16	7.17	137,821
2020-06-22	7.17	7.27	7.17	7.25	482,878
2020-06-19	7.17	7.20	7.14	7.19	91,841
2020-06-18	7.18	7.21	7.15	7.20	210,322
2020-06-17	7.10	7.15	7.08	7.12	117,196
2020-06-16	7.17	7.18	7.07	7.12	338,596
2020-06-15	7.30	7.32	7.26	7.26	136,134
2020-06-12	7.28	7.28	7.20	7.25	80,397
2020-06-11	7.20	7.29	7.17	7.25	185,028
2020-06-10	7.09	7.12	7.07	7.12	198,872
2020-06-09	7.01	7.10	7.01	7.06	261,795
2020-06-08	6.90	6.95	6.88	6.95	71,215
2020-06-05	6.95	6.96	6.82	6.84	289,100
2020-06-04	7.11	7.13	7.02	7.04	662,231
2020-06-03	7.17	7.17	7.06	7.09	392,355
2020-06-02	7.24	7.24	7.18	7.20	28,638
2020-06-01	7.23	7.27	7.19	7.20	98,078
2020-05-29	7.25	7.26	7.21	7.21	148,637
2020-05-28	7.24	7.25	7.20	7.21	178,997
2020-05-27	7.25	7.27	7.20	7.26	133,917
2020-05-26	7.27	7.30	7.25	7.26	294,615
2020-05-22	7.37	7.39	7.32	7.34	269,083
2020-05-21	7.33	7.35	7.31	7.34	48,942
2020-05-20	7.28	7.29	7.24	7.25	58,762
2020-05-19	7.25	7.28	7.20	7.24	222,046
2020-05-18	7.36	7.38	7.27	7.26	90,227
2020-05-15	7.45	7.49	7.42	7.41	330,866
2020-05-14	7.43	7.48	7.42	7.47	208,632
2020-05-13	7.34	7.36	7.33	7.36	113,264
2020-05-12	7.23	7.29	7.22	7.27	1,685,326
2020-05-11	7.24	7.30	7.24	7.25	310,818
2020-05-07	7.28	7.33	7.23	7.31	195,785
2020-05-06	7.34	7.36	7.21	7.23	321,608
2020-05-05	7.39	7.39	7.34	7.36	85,766
2020-05-04	7.48	7.51	7.40	7.43	81,007
2020-05-01	7.45	7.49	7.39	7.44	262,136
2020-04-30	7.49	7.53	7.46	7.52	199,494
2020-04-29	7.55	7.57	7.51	7.52	273,107
2020-04-28	7.45	7.52	7.42	7.47	364,021
2020-04-27	7.56	7.57	7.46	7.47	237,108
2020-04-24	7.59	7.60	7.52	7.54	210,062
2020-04-23	7.57	7.57	7.50	7.54	149,994
2020-04-22	7.61	7.62	7.51	7.62	73,699
2020-04-21	7.53	7.64	7.52	7.62	206,404
2020-04-20	7.47	7.49	7.44	7.46	117,893
2020-04-17	7.51	7.58	7.48	7.55	57,276
2020-04-16	7.46	7.55	7.43	7.52	178,787
2020-04-15	7.34	7.47	7.33	7.43	215,187
2020-04-14	7.29	7.30	7.25	7.33	107,208
2020-04-09	7.35	7.37	7.26	7.33	190,340
2020-04-08	7.36	7.41	7.31	7.33	124,788
2020-04-07	7.35	7.36	7.26	7.44	376,162
2020-04-06	7.47	7.48	7.40	7.50	265,550
2020-04-03	7.42	7.51	7.42	7.45	48,635
2020-04-03	7.42	7.54	7.42	7.50	275,089
2020-04-02	7.41	7.52	7.41	7.45	148,086
2020-04-02	7.41	7.52	7.41	7.50	28,473
2020-04-01	7.32	7.53	7.32	7.50	208,239
2020-04-01	7.32	7.53	7.32	7.33	174,167
2020-03-31	7.33	7.41	7.28	7.49	34,850
2020-03-30	7.35	7.52	7.34	7.30	95,820
2020-03-27	7.34	7.37	7.22	7.25	84,842
2020-03-26	7.34	7.34	7.20	7.29	124,475
2020-03-25	7.13	7.28	7.07	7.13	144,877
2020-03-24	6.96	7.22	6.96	7.09	160,865
2020-03-23	6.96	7.20	6.94	6.92	171,166
2020-03-20	6.50	6.85	6.50	6.53	377,934
2020-03-19	6.60	6.72	6.50	6.62	73,677
2020-03-18	6.50	6.85	6.50	7.09	81,602
2020-03-17	7.18	7.30	7.02	7.05	376,711
2020-03-16	7.20	7.20	6.91	6.98	177,352
2020-03-13	6.80	6.92	5.95	6.84	187,901
2020-03-12	7.28	7.44	6.56	7.27	148,735
2020-03-11	7.44	7.46	7.26	7.58	221,246
2020-03-10	7.56	7.67	7.26	7.73	268,103
2020-03-09	8.03	8.03	7.67	7.37	476,666
2020-03-06	7.17	7.46	7.17	7.37	720,103
2020-03-05	6.85	6.98	6.85	6.95	110,401
2020-03-04	6.96	6.99	6.90	6.90	72,491
2020-03-03	6.82	6.87	6.79	6.89	58,679
2020-02-28	6.83	6.86	6.79	6.74	105,135
2020-02-27	6.71	6.77	6.70	6.66	172,841
2020-02-26	6.64	6.70	6.62	6.69	155,655
2020-02-25	6.60	6.69	6.60	6.66	261,822
2020-02-24	6.57	6.67	6.57	6.55	199,002
2020-02-21	6.52	6.57	6.52	6.55	88,732
2020-02-20	6.45	6.49	6.44	6.49	307,886
2020-02-19	6.42	6.46	6.41	6.43	96,317
2020-02-18	6.47	6.47	6.42	6.46	87,447
2020-02-17	6.39	6.41	6.39	6.40	40,909
2020-02-14	6.38	6.41	6.37	6.40	392,895
2020-02-13	6.45	6.45	6.35	6.35	136,746
2020-02-12	6.35	6.35	6.33	6.33	40,782
2020-02-11	6.39	6.40	6.37	6.39	313,036
2020-02-10	6.41	6.42	6.39	6.41	199,490
2020-02-07	6.36	6.39	6.36	6.38	702,761
2020-02-06	6.30	6.32	6.27	6.30	260,508
2020-02-05	6.34	6.34	6.28	6.30	75,282
2020-02-04	6.43	6.43	6.34	6.35	116,055
2020-02-03	6.43	6.43	6.38	6.41	103,935
2020-01-31	6.40	6.44	6.40	6.40	36,344
2020-01-30	6.42	6.42	6.38	6.40	275,779
2020-01-29	6.36	6.36	6.33	6.35	98,275
2020-01-28	6.35	6.39	6.31	6.32	229,321
2020-01-27	6.32	6.35	6.32	6.35	131,296
2020-01-24	6.21	6.27	6.19	6.27	136,910
2020-01-23	6.22	6.24	6.20	6.24	110,281
2020-01-22	6.16	6.18	6.14	6.17	97,178
2020-01-21	6.14	6.16	6.12	6.15	335,942
2020-01-20	6.10	6.10	6.09	6.09	66,627
2020-01-17	6.09	6.11	6.06	6.08	120,579
2020-01-16	6.16	6.17	6.13	6.13	62,792
2020-01-15	6.14	6.16	6.14	6.16	126,379
2020-01-14	6.09	6.12	6.09	6.11	178,702
2020-01-13	6.10	6.10	6.07	6.08	61,036
2020-01-10	6.05	6.10	6.05	6.10	230,533
2020-01-09	6.03	6.04	6.00	6.01	124,343
2020-01-08	6.12	6.12	6.08	6.07	96,578
2020-01-07	6.12	6.12	6.09	6.09	75,870
2020-01-06	6.12	6.17	6.11	6.11	649,060
2020-01-03	6.11	6.13	6.09	6.12	139,291
2020-01-02	5.99	6.06	5.96	6.05	254,189
2019-12-31	6.05	6.05	6.04	6.03	11,740
2019-12-30	6.06	6.06	5.98	5.99	215,977
2019-12-27	6.05	6.08	6.05	6.07	1,014,496
2019-12-24	6.04	6.04	6.02	6.02	155,671
2019-12-23	6.06	6.06	6.02	6.03	353,840
2019-12-20	6.02	6.03	6.00	6.02	138,180
2019-12-19	6.01	6.02	5.99	6.02	424,221
2019-12-18	6.07	6.09	6.02	6.01	153,528
2019-12-17	6.11	6.11	6.07	6.06	147,042
2019-12-16	6.12	6.13	6.07	6.07	198,214
2019-12-13	6.07	6.13	6.04	6.14	124,484
2019-12-12	6.15	6.15	6.03	6.05	71,887
2019-12-11	6.14	6.16	6.14	6.16	117,323
2019-12-10	6.14	6.15	6.11	6.11	118,655
2019-12-09	6.12	6.12	6.11	6.12	62,655
2019-12-06	6.13	6.13	6.07	6.13	4,094
2019-12-05	6.15	6.16	6.11	6.14	93,082
2019-12-04	6.21	6.22	6.14	6.14	61,852
2019-12-03	6.10	6.24	6.09	6.23	1,058,464
2019-12-02	6.11	6.12	6.08	6.11	403,852
2019-11-29	6.20	6.20	6.16	6.17	181,306
2019-11-28	6.20	6.20	6.18	6.18	11,431
2019-11-27	6.22	6.22	6.18	6.18	208,030
2019-11-26	6.19	6.22	6.18	6.21	132,202
2019-11-25	6.15	6.18	6.13	6.17	34,820
2019-11-22	6.14	6.17	6.14	6.16	59,729
2019-11-21	6.21	6.21	6.14	6.15	58,173
2019-11-20	6.17	6.19	6.15	6.16	539,737
2019-11-19	6.06	6.12	6.06	6.12	38,645
2019-11-18	6.06	6.09	6.03	6.08	18,548
2019-11-15	6.06	6.07	6.05	6.06	541,253
2019-11-14	6.03	6.08	6.03	6.08	56,495
2019-11-13	5.97	6.02	5.97	6.01	39,672
2019-11-12	5.95	5.95	5.93	5.94	58,594
2019-11-11	5.96	5.96	5.93	5.93	24,962
2019-11-08	5.98	6.00	5.93	5.97	407,589
2019-11-07	6.00	6.04	5.96	5.97	39,868
2019-11-06	6.05	6.08	6.05	6.05	160,231
2019-11-05	6.06	6.07	6.02	6.03	206,345
2019-11-04	6.15	6.15	6.09	6.10	78,357
2019-11-01	6.19	6.21	6.16	6.15	243,531
2019-10-31	6.15	6.21	6.13	6.20	54,136
2019-10-30	6.05	6.09	6.03	6.08	150,478
2019-10-29	6.03	6.06	6.03	6.02	173,726
2019-10-28	6.04	6.05	6.01	6.02	60,688
2019-10-25	6.12	6.14	6.11	6.11	140,613
2019-10-24	6.13	6.15	6.11	6.15	19,464
2019-10-23	6.14	6.16	6.13	6.15	10,579
2019-10-22	6.09	6.12	6.09	6.11	63,651
2019-10-21	6.13	6.13	6.08	6.08	154,099
2019-10-18	6.14	6.15	6.12	6.15	175,828
2019-10-17	6.16	6.16	6.09	6.14	213,221
2019-10-16	6.16	6.18	6.14	6.14	101,120
2019-10-15	6.23	6.24	6.16	6.20	171,750
2019-10-14	6.21	6.24	6.19	6.20	76,361
2019-10-11	6.24	6.24	6.15	6.16	240,496
2019-10-10	6.32	6.33	6.25	6.34	80,413
2019-10-09	6.39	6.39	6.33	6.34	229,338
2019-10-08	6.35	6.41	6.35	6.40	69,572
2019-10-07	6.41	6.41	6.37	6.38	1,220,485
2019-10-04	6.38	6.39	6.37	6.39	178,607
2019-10-03	6.34	6.38	6.32	6.35	133,821
2019-10-02	6.26	6.33	6.26	6.30	182,585
2019-10-01	6.24	6.30	6.17	6.30	482,990
2019-09-30	6.22	6.26	6.22	6.24	91,990
2019-09-27	6.24	6.25	6.21	6.25	139,267
2019-09-26	6.23	6.25	6.22	6.24	129,314
2019-09-25	6.28	6.30	6.23	6.24	167,963
2019-09-24	6.23	6.28	6.22	6.27	266,979
2019-09-23	6.17	6.28	6.17	6.25	102,756
2019-09-20	6.18	6.18	6.14	6.17	129,014
2019-09-19	6.15	6.18	6.13	6.15	190,964
2019-09-18	6.10	6.15	6.10	6.16	70,561
2019-09-17	6.05	6.11	6.05	6.11	238,135
2019-09-16	6.02	6.10	6.01	6.05	83,718
2019-09-13	6.11	6.11	6.01	6.03	296,911
2019-09-12	6.18	6.24	6.16	6.14	206,592
2019-09-11	6.19	6.19	6.17	6.18	44,850
2019-09-10	6.28	6.29	6.25	6.25	179,299
2019-09-09	6.37	6.37	6.29	6.30	168,091
2019-09-06	6.32	6.38	6.31	6.37	385,835
2019-09-05	6.42	6.42	6.32	6.33	172,163
2019-09-04	6.45	6.45	6.41	6.45	338,261
2019-09-03	6.48	6.52	6.43	6.52	751,782
2019-08-30	6.42	6.43	6.39	6.40	186,736
2019-08-29	6.47	6.47	6.41	6.48	265,906
2019-08-28	6.50	6.51	6.48	6.48	100,445
2019-08-27	6.37	6.45	6.37	6.45	279,543
2019-08-23	6.24	6.29	6.22	6.31	87,530
2019-08-22	6.35	6.35	6.30	6.31	92,436
2019-08-21	6.31	6.35	6.31	6.34	141,822
2019-08-20	6.32	6.37	6.32	6.34	92,836
2019-08-19	6.36	6.36	6.27	6.32	133,286
2019-08-16	6.40	6.42	6.35	6.37	408,987
2019-08-15	6.37	6.47	6.37	6.39	195,847
2019-08-14	6.25	6.37	6.25	6.35	823,637
2019-08-13	6.29	6.30	6.22	6.26	119,510
2019-08-12	6.13	6.22	6.13	6.22	66,744
2019-08-09	6.15	6.18	6.14	6.18	354,202
2019-08-08	6.08	6.15	6.07	6.08	339,898
2019-08-07	6.15	6.25	6.15	6.23	217,940
2019-08-06	6.04	6.10	6.03	6.09	281,087
2019-08-05	6.06	6.07	6.04	6.02	48,804
2019-08-02	5.97	5.98	5.91	5.94	307,881
2019-08-01	5.79	5.88	5.78	5.87	751,920
2019-07-31	5.77	5.78	5.75	5.78	112,127
2019-07-30	5.76	5.76	5.74	5.74	148,232
2019-07-29	5.76	5.76	5.74	5.74	75,524
2019-07-26	5.73	5.75	5.73	5.74	73,174
2019-07-25	5.77	5.79	5.71	5.73	128,712
2019-07-24	5.74	5.76	5.74	5.75	154,452
2019-07-23	5.76	5.76	5.72	5.75	62,814
2019-07-22	5.75	5.79	5.75	5.78	58,469
2019-07-19	5.75	5.76	5.75	5.75	58,953
2019-07-18	5.76	5.76	5.73	5.74	90,128
2019-07-17	5.71	5.74	5.71	5.74	70,652
2019-07-16	5.70	5.73	5.69	5.69	197,165
2019-07-15	5.67	5.71	5.66	5.71	28,958
2019-07-12	5.69	5.69	5.66	5.67	174,015
2019-07-11	5.76	5.77	5.73	5.73	377,027
2019-07-10	5.75	5.78	5.73	5.77	165,114
2019-07-09	5.79	5.79	5.77	5.79	463,578
2019-07-08	5.79	5.82	5.79	5.81	481,570
2019-07-05	5.86	5.87	5.75	5.77	218,697
2019-07-04	5.87	5.88	5.87	5.87	22,310
2019-07-03	5.86	5.86	5.85	5.85	44,666
2019-07-02	5.77	5.81	5.77	5.81	32,492
2019-07-01	5.77	5.80	5.77	5.79	109,002
2019-06-28	5.77	5.80	5.77	5.80	111,540
2019-06-27	5.72	5.77	5.72	5.76	59,363
2019-06-26	5.77	5.77	5.76	5.76	13,755
2019-06-25	5.80	5.80	5.77	5.79	189,380
2019-06-24	5.74	5.78	5.74	5.77	39,963
2019-06-21	5.79	5.79	5.77	5.81	176,803
2019-06-20	5.81	5.81	5.79	5.81	70,565
2019-06-19	5.78	5.78	5.74	5.74	26,921
2019-06-18	5.76	5.79	5.76	5.78	131,259
2019-06-17	5.71	5.73	5.70	5.73	169,124
2019-06-14	5.73	5.74	5.72	5.73	31,252
2019-06-13	5.71	5.71	5.69	5.71	17,441
2019-06-12	5.72	5.72	5.69	5.68	95,967
2019-06-11	5.69	5.69	5.66	5.68	38,741
2019-06-10	5.69	5.69	5.68	5.69	20,789
2019-06-07	5.70	5.74	5.69	5.74	22,200
2019-06-06	5.69	5.73	5.68	5.72	80,616
2019-06-05	5.72	5.72	5.68	5.68	101,492
2019-06-04	5.77	5.77	5.70	5.70	454,379
2019-06-03	5.74	5.78	5.74	5.74	130,475
2019-05-31	5.68	5.71	5.68	5.63	111,768
2019-05-30	5.62	5.63	5.61	5.63	77,920
2019-05-29	5.63	5.64	5.63	5.64	101,122
2019-05-28	5.58	5.60	5.57	5.58	61,010
2019-05-24	5.55	5.55	5.54	5.55	206,233
2019-05-23	5.51	5.54	5.50	5.54	48,260
2019-05-22	5.47	5.49	5.46	5.48	76,149
2019-05-21	5.47	5.48	5.45	5.46	109,289
2019-05-20	5.46	5.49	5.46	5.47	29,659

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205