ECR Minerals Share History

ECR Minerals Share Price history. The following table shows end-of-day data ECR historical share prices for ECR Minerals, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	0.27	0.27	0.27	0.27	0
2024-05-03	0.27	0.27	0.27	0.27	4,876,031
2024-05-02	0.28	0.28	0.27	0.27	12,820,741
2024-05-01	0.28	0.28	0.27	0.28	26,816,947
2024-04-30	0.30	0.30	0.27	0.28	22,889,846
2024-04-29	0.30	0.30	0.30	0.30	8,690,003
2024-04-26	0.32	0.32	0.30	0.30	6,220,927
2024-04-25	0.33	0.33	0.32	0.32	5,451,882
2024-04-24	0.30	0.33	0.30	0.33	24,188,349
2024-04-23	0.29	0.30	0.29	0.30	7,112,516
2024-04-22	0.30	0.30	0.29	0.29	16,588,477
2024-04-19	0.30	0.30	0.30	0.30	4,506,281
2024-04-18	0.31	0.31	0.30	0.30	13,887,038
2024-04-17	0.32	0.32	0.31	0.31	13,898,348
2024-04-16	0.32	0.32	0.31	0.32	12,422,830
2024-04-15	0.32	0.32	0.30	0.32	17,374,791
2024-04-12	0.34	0.34	0.32	0.32	20,436,323
2024-04-11	0.34	0.35	0.34	0.34	32,706,270
2024-04-10	0.32	0.34	0.32	0.34	51,445,401
2024-04-09	0.29	0.33	0.29	0.32	46,986,006
2024-04-08	0.30	0.31	0.29	0.29	76,630,046
2024-04-05	0.29	0.29	0.29	0.29	17,783,484
2024-04-04	0.28	0.29	0.28	0.29	33,894,868
2024-04-03	0.28	0.28	0.28	0.28	5,386,488
2024-04-02	0.29	0.29	0.27	0.28	44,545,015
2024-04-01	0.29	0.29	0.29	0.29	0
2024-03-29	0.29	0.29	0.29	0.29	0
2024-03-28	0.30	0.30	0.29	0.29	6,432,510
2024-03-27	0.30	0.30	0.30	0.30	8,568,186
2024-03-26	0.31	0.31	0.30	0.30	17,905,338
2024-03-25	0.31	0.31	0.31	0.31	3,894,919
2024-03-22	0.31	0.31	0.31	0.31	14,141,777
2024-03-21	0.30	0.32	0.30	0.31	57,834,020
2024-03-20	0.30	0.30	0.30	0.30	9,654,117
2024-03-19	0.31	0.31	0.30	0.30	12,128,761
2024-03-18	0.31	0.31	0.31	0.31	15,130,167
2024-03-15	0.34	0.33	0.31	0.31	64,982,781
2024-03-14	0.35	0.35	0.33	0.34	132,184,796
2024-03-13	0.35	0.44	0.35	0.43	82,321,311
2024-03-12	0.38	0.38	0.35	0.35	13,441,853
2024-03-11	0.31	0.38	0.31	0.38	36,736,592
2024-03-08	0.31	0.31	0.30	0.31	20,506,178
2024-03-07	0.32	0.32	0.31	0.31	13,903,353
2024-03-06	0.33	0.33	0.32	0.32	4,714,953
2024-03-05	0.33	0.33	0.33	0.33	1,237,893
2024-03-04	0.32	0.33	0.32	0.33	2,743,509
2024-03-01	0.32	0.32	0.32	0.32	1,532,060
2024-02-29	0.31	0.34	0.31	0.32	25,399,289
2024-02-28	0.33	0.33	0.31	0.31	7,463,185
2024-02-27	0.33	0.34	0.33	0.33	14,588,014
2024-02-26	0.34	0.34	0.31	0.33	16,215,919
2024-02-23	0.33	0.35	0.33	0.34	12,956,096
2024-02-22	0.32	0.36	0.32	0.33	21,524,673
2024-02-21	0.29	0.36	0.29	0.32	53,452,126
2024-02-20	0.28	0.29	0.28	0.29	10,101,114
2024-02-19	0.26	0.28	0.28	0.28	19,209,967
2024-02-16	0.24	0.26	0.24	0.26	17,665,325
2024-02-15	0.24	0.24	0.23	0.24	6,805,543
2024-02-14	0.25	0.25	0.24	0.24	8,420,545
2024-02-13	0.28	0.28	0.25	0.25	11,944,456
2024-02-12	0.25	0.28	0.25	0.28	50,073,360
2024-02-09	0.25	0.25	0.25	0.25	8,320,230
2024-02-08	0.26	0.26	0.25	0.25	5,918,588
2024-02-07	0.26	0.27	0.26	0.27	9,329,055
2024-02-06	0.27	0.27	0.26	0.26	5,684,454
2024-02-05	0.27	0.29	0.27	0.27	2,453,729
2024-02-02	0.27	0.27	0.27	0.27	4,220,880
2024-02-01	0.27	0.27	0.27	0.27	2,064,312
2024-01-31	0.28	0.28	0.27	0.27	8,676,373
2024-01-30	0.28	0.28	0.28	0.28	9,085,829
2024-01-29	0.28	0.28	0.28	0.28	4,066,886
2024-01-26	0.28	0.28	0.28	0.28	2,447,552
2024-01-25	0.27	0.28	0.27	0.28	3,809,329
2024-01-24	0.29	0.29	0.27	0.27	9,027,461
2024-01-23	0.25	0.29	0.25	0.29	29,701,704
2024-01-22	0.25	0.25	0.25	0.25	10,264,997
2024-01-19	0.24	0.25	0.24	0.25	4,080,335
2024-01-18	0.23	0.24	0.23	0.24	11,654,994
2024-01-17	0.23	0.23	0.23	0.23	3,455,339
2024-01-16	0.24	0.24	0.23	0.23	7,664,610
2024-01-15	0.24	0.24	0.24	0.24	4,312,993
2024-01-12	0.24	0.24	0.24	0.24	4,312,965
2024-01-11	0.24	0.24	0.23	0.24	16,791,371
2024-01-10	0.28	0.28	0.24	0.24	14,674,456
2024-01-09	0.27	0.28	0.27	0.28	16,921,929
2024-01-08	0.26	0.27	0.26	0.27	5,506,989
2024-01-05	0.27	0.27	0.25	0.26	6,644,294
2024-01-04	0.27	0.27	0.27	0.27	3,674,049
2024-01-03	0.27	0.27	0.27	0.27	7,492,736
2024-01-02	0.27	0.28	0.27	0.27	3,677,396
2024-01-01	0.27	0.27	0.27	0.27	0
2023-12-29	0.27	0.27	0.27	0.27	1,615,158
2023-12-28	0.28	0.28	0.26	0.27	9,477,895
2023-12-27	0.27	0.28	0.27	0.28	10,975,180
2023-12-26	0.27	0.27	0.27	0.27	0
2023-12-25	0.27	0.27	0.27	0.27	0
2023-12-22	0.26	0.27	0.25	0.27	5,264,575
2023-12-21	0.27	0.27	0.26	0.26	6,158,232
2023-12-20	0.28	0.28	0.27	0.27	13,486,400
2023-12-19	0.26	0.28	0.26	0.28	20,151,192
2023-12-18	0.26	0.28	0.26	0.26	37,722,805
2023-12-15	0.23	0.26	0.23	0.26	55,584,257
2023-12-14	0.22	0.23	0.22	0.23	16,362,879
2023-12-13	0.21	0.22	0.21	0.22	6,022,156
2023-12-12	0.24	0.24	0.21	0.21	32,540,426
2023-12-11	0.25	0.24	0.24	0.24	13,889,756
2023-12-08	0.25	0.25	0.25	0.25	5,425,629
2023-12-07	0.23	0.25	0.23	0.25	59,554,262
2023-12-06	0.22	0.23	0.22	0.23	20,238,651
2023-12-05	0.22	0.22	0.22	0.22	5,177,862
2023-12-04	0.22	0.22	0.22	0.22	2,326,546
2023-12-01	0.24	0.24	0.22	0.22	4,319,756
2023-11-30	0.24	0.24	0.24	0.24	31,273,177
2023-11-29	0.21	0.24	0.21	0.24	39,839,148
2023-11-28	0.23	0.23	0.21	0.21	9,431,206
2023-11-27	0.21	0.23	0.21	0.23	24,252,080
2023-11-24	0.21	0.21	0.21	0.21	17,517,550
2023-11-23	0.21	0.21	0.21	0.21	17,515,647
2023-11-22	0.21	0.21	0.21	0.21	9,765,734
2023-11-21	0.22	0.22	0.21	0.21	14,701,895
2023-11-20	0.23	0.23	0.21	0.22	41,159,152
2023-11-17	0.23	0.23	0.22	0.22	3,545,944
2023-11-16	0.24	0.24	0.22	0.23	40,158,673
2023-11-15	0.22	0.23	0.22	0.23	57,745,190
2023-11-14	0.22	0.22	0.22	0.22	20,361,594
2023-11-13	0.22	0.22	0.22	0.22	32,016,049
2023-11-10	0.22	0.23	0.22	0.22	37,465,330
2023-11-09	0.22	0.24	0.21	0.22	34,736,457
2023-11-08	0.21	0.25	0.21	0.22	92,926,270
2023-11-07	0.21	0.21	0.21	0.21	7,891,539
2023-11-06	0.21	0.21	0.21	0.21	32,319,540
2023-11-03	0.23	0.23	0.21	0.21	27,247,276
2023-11-02	0.23	0.23	0.23	0.23	12,770,654
2023-11-01	0.22	0.24	0.22	0.23	14,254,922
2023-10-31	0.24	0.24	0.22	0.22	12,377,937
2023-10-30	0.24	0.24	0.24	0.25	6,970,792
2023-10-27	0.23	0.26	0.23	0.25	40,521,367
2023-10-26	0.23	0.23	0.21	0.23	28,637,656
2023-10-25	0.23	0.23	0.22	0.23	23,376,975
2023-10-24	0.23	0.23	0.23	0.23	9,940,336
2023-10-23	0.22	0.23	0.22	0.23	23,264,838
2023-10-20	0.21	0.22	0.21	0.22	14,482,243
2023-10-19	0.22	0.22	0.21	0.22	30,592,190
2023-10-18	0.20	0.22	0.20	0.22	31,310,783
2023-10-17	0.22	0.22	0.20	0.20	8,326,113
2023-10-16	0.23	0.23	0.22	0.22	10,665,259
2023-10-13	0.23	0.23	0.23	0.23	13,819,521
2023-10-12	0.20	0.23	0.20	0.23	54,221,789
2023-10-11	0.21	0.21	0.20	0.20	32,362,467
2023-10-10	0.23	0.23	0.21	0.21	25,884,678
2023-10-09	0.24	0.24	0.23	0.23	2,283,343
2023-10-06	0.26	0.26	0.23	0.24	19,266,760
2023-10-05	0.27	0.30	0.26	0.26	12,277,809
2023-10-04	0.27	0.27	0.27	0.27	3,513,296
2023-10-03	0.30	0.30	0.27	0.27	9,312,322
2023-10-02	0.31	0.35	0.29	0.30	31,582,820
2023-09-29	0.32	0.32	0.31	0.31	3,657,636
2023-09-28	0.32	0.32	0.32	0.32	2,919,390
2023-09-27	0.32	0.32	0.32	0.32	4,784,673
2023-09-26	0.33	0.33	0.32	0.32	899,545
2023-09-25	0.32	0.34	0.32	0.33	17,177,072
2023-09-22	0.32	0.33	0.30	0.32	26,369,778
2023-09-21	0.28	0.33	0.28	0.32	25,718,241
2023-09-20	0.25	0.28	0.25	0.28	19,503,441
2023-09-19	0.25	0.25	0.23	0.25	14,652,391
2023-09-18	0.19	0.27	0.19	0.25	24,085,418
2023-09-15	0.28	0.28	0.21	0.23	30,491,413
2023-09-14	0.32	0.32	0.28	0.28	1,699,156
2023-09-13	0.32	0.32	0.32	0.32	730,072
2023-09-12	0.25	0.33	0.25	0.32	5,192,096
2023-09-11	0.23	0.25	0.23	0.25	4,607,864
2023-09-08	0.28	0.28	0.22	0.23	9,349,354
2023-09-07	0.28	0.28	0.28	0.28	80,628
2023-09-06	0.28	0.28	0.28	0.28	2,081,712
2023-09-05	0.28	0.28	0.28	0.28	3,502,059
2023-09-04	0.30	0.30	0.28	0.28	5,301,847
2023-09-01	0.30	0.30	0.30	0.30	3,134,823
2023-08-31	0.30	0.30	0.30	0.30	883,088
2023-08-30	0.33	0.33	0.30	0.30	3,305,517
2023-08-29	0.33	0.33	0.33	0.33	600,052
2023-08-28	0.33	0.33	0.33	0.33	0
2023-08-25	0.35	0.35	0.33	0.33	2,554,392
2023-08-24	0.35	0.35	0.35	0.35	333,579
2023-08-23	0.35	0.35	0.35	0.35	2,146,434
2023-08-22	0.35	0.35	0.35	0.35	145,865
2023-08-21	0.35	0.35	0.35	0.35	537,908
2023-08-18	0.38	0.38	0.35	0.35	490,027
2023-08-17	0.38	0.38	0.38	0.38	176,935
2023-08-16	0.38	0.38	0.38	0.38	25,627
2023-08-15	0.38	0.38	0.38	0.38	424,423
2023-08-14	0.38	0.38	0.38	0.38	1,145,930
2023-08-11	0.38	0.38	0.38	0.38	447,711
2023-08-10	0.38	0.38	0.38	0.38	1,864,140
2023-08-09	0.40	0.40	0.38	0.38	1,375,579
2023-08-08	0.40	0.43	0.40	0.40	3,783,095
2023-08-07	0.39	0.39	0.39	0.39	698,968
2023-08-04	0.39	0.39	0.39	0.39	1,448,285
2023-08-03	0.38	0.39	0.38	0.39	1,127,415
2023-08-02	0.41	0.41	0.36	0.38	11,368,306
2023-08-01	0.41	0.41	0.41	0.41	2,108,858
2023-07-31	0.41	0.41	0.41	0.41	1,013,285
2023-07-28	0.41	0.41	0.41	0.41	4,077,189
2023-07-27	0.41	0.41	0.41	0.41	839,160
2023-07-26	0.41	0.41	0.41	0.41	1,807,392
2023-07-25	0.45	0.45	0.41	0.41	1,979,059
2023-07-24	0.50	0.50	0.45	0.45	4,345,152
2023-07-21	0.48	0.50	0.48	0.50	2,888,084
2023-07-20	0.48	0.53	0.48	0.48	14,101,612
2023-07-19	0.45	0.48	0.43	0.48	6,964,802
2023-07-18	0.35	0.48	0.35	0.43	12,820,847
2023-07-17	0.35	0.35	0.33	0.35	2,802,314
2023-07-14	0.30	0.35	0.30	0.35	3,757,869
2023-07-13	0.28	0.30	0.28	0.30	999,586
2023-07-12	0.30	0.35	0.28	0.28	3,375,337
2023-07-11	0.30	0.30	0.29	0.30	1,237,968
2023-07-10	0.28	0.30	0.28	0.30	589,907
2023-07-07	0.28	0.28	0.28	0.28	824,953
2023-07-06	0.28	0.28	0.28	0.28	180,171
2023-07-05	0.28	0.28	0.28	0.28	593,736
2023-07-04	0.28	0.28	0.28	0.28	1,037,619
2023-07-03	0.30	0.28	0.28	0.28	2,837,592
2023-06-30	0.33	0.33	0.30	0.30	2,157,420
2023-06-29	0.30	0.33	0.30	0.33	1,021,549
2023-06-28	0.28	0.30	0.28	0.30	2,226,160
2023-06-27	0.33	0.33	0.28	0.28	1,328,495
2023-06-26	0.33	0.33	0.33	0.33	177,904
2023-06-23	0.33	0.33	0.33	0.33	3,949,209
2023-06-22	0.33	0.33	0.33	0.33	794,826
2023-06-21	0.33	0.33	0.33	0.33	100,000
2023-06-20	0.33	0.33	0.33	0.33	142,376
2023-06-19	0.35	0.35	0.33	0.33	3,007,683
2023-06-16	0.35	0.38	0.33	0.35	1,914,315
2023-06-15	0.35	0.35	0.35	0.35	1,115,126
2023-06-14	0.35	0.35	0.35	0.35	100,000
2023-06-13	0.35	0.35	0.35	0.35	1,282
2023-06-12	0.35	0.35	0.35	0.35	178,546
2023-06-09	0.35	0.35	0.35	0.35	413,704
2023-06-08	0.35	0.35	0.35	0.35	1,399,950
2023-06-07	0.35	0.38	0.35	0.35	899,223
2023-06-06	0.38	0.38	0.35	0.35	691,525
2023-06-05	0.38	0.38	0.33	0.38	3,823,085
2023-06-02	0.40	0.40	0.38	0.38	1,184,572
2023-06-01	0.40	0.40	0.40	0.40	211,536
2023-05-31	0.40	0.40	0.40	0.40	416,471
2023-05-30	0.40	0.40	0.40	0.40	1,168,368
2023-05-29	0.40	0.40	0.40	0.40	0
2023-05-26	0.38	0.40	0.38	0.40	4,291,401
2023-05-25	0.35	0.38	0.35	0.38	5,751,772
2023-05-24	0.33	0.35	0.33	0.35	4,896,665
2023-05-23	0.40	0.40	0.33	0.33	10,950,531
2023-05-22	0.45	0.45	0.38	0.40	14,752,647
2023-05-19	0.55	0.55	0.53	0.53	412,497
2023-05-18	0.55	0.55	0.55	0.55	1,000,008
2023-05-17	0.55	0.55	0.55	0.55	156,794
2023-05-16	0.55	0.55	0.55	0.55	386,713
2023-05-15	0.55	0.55	0.55	0.55	562,432
2023-05-12	0.55	0.55	0.55	0.55	120,533
2023-05-11	0.55	0.55	0.55	0.55	842,299
2023-05-10	0.55	0.55	0.55	0.55	1,101,515
2023-05-09	0.55	0.60	0.55	0.55	3,971,840
2023-05-08	0.55	0.55	0.55	0.55	0
2023-05-05	0.55	0.55	0.55	0.55	717,795
2023-05-04	0.55	0.55	0.55	0.55	1,903,112
2023-05-03	0.55	0.55	0.54	0.55	1,614,507
2023-05-02	0.53	0.55	0.53	0.55	211,873
2023-05-01	0.53	0.53	0.53	0.53	0
2023-04-28	0.53	0.53	0.53	0.53	852,804
2023-04-27	0.53	0.53	0.48	0.53	3,340,799
2023-04-26	0.53	0.53	0.53	0.53	1,598,245
2023-04-25	0.53	0.53	0.53	0.53	1,662,086
2023-04-24	0.55	0.55	0.53	0.53	2,208,495
2023-04-21	0.55	0.55	0.50	0.55	5,059,874
2023-04-20	0.55	0.55	0.55	0.55	539,427
2023-04-19	0.55	0.55	0.53	0.55	3,497,678
2023-04-18	0.58	0.58	0.55	0.55	1,222,396
2023-04-17	0.58	0.58	0.58	0.58	4,864,263
2023-04-14	0.53	0.58	0.53	0.58	6,457,032
2023-04-13	0.53	0.53	0.53	0.53	1,638,722
2023-04-12	0.53	0.53	0.50	0.53	9,021,407
2023-04-11	0.55	0.55	0.52	0.53	6,954,054
2023-04-10	0.55	0.55	0.55	0.55	0
2023-04-07	0.55	0.55	0.55	0.55	0
2023-04-06	0.55	0.60	0.55	0.55	8,639,379
2023-04-05	0.55	0.60	0.55	0.55	3,351,279
2023-04-04	0.53	0.63	0.53	0.55	2,746,284
2023-04-03	0.59	0.59	0.53	0.53	3,578,955
2023-03-31	0.60	0.60	0.60	0.60	1,854,214
2023-03-30	0.60	0.60	0.54	0.60	4,180,626
2023-03-29	0.60	0.60	0.60	0.60	608,253
2023-03-28	0.60	0.60	0.60	0.60	859,711
2023-03-27	0.58	0.60	0.57	0.60	3,409,776
2023-03-24	0.63	0.63	0.58	0.58	4,955,706
2023-03-23	0.63	0.63	0.63	0.63	20,312
2023-03-22	0.63	0.63	0.63	0.63	517,204
2023-03-21	0.63	0.63	0.63	0.63	1,269,727
2023-03-20	0.63	0.63	0.62	0.63	1,725,133
2023-03-17	0.63	0.63	0.63	0.63	453,738
2023-03-16	0.65	0.65	0.63	0.63	1,551,879
2023-03-15	0.65	0.65	0.65	0.65	287,722
2023-03-14	0.65	0.65	0.65	0.65	1,033,640
2023-03-13	0.65	0.65	0.63	0.65	842,647
2023-03-10	0.65	0.65	0.65	0.65	430,967
2023-03-09	0.65	0.65	0.65	0.65	152,827
2023-03-08	0.68	0.68	0.63	0.65	2,530,637
2023-03-07	0.70	0.70	0.68	0.68	851,256
2023-03-06	0.68	0.70	0.68	0.70	4,432,678
2023-03-03	0.63	0.68	0.63	0.68	5,680,492
2023-03-02	0.63	0.63	0.62	0.63	873,727
2023-03-01	0.63	0.63	0.63	0.63	1,880,828
2023-02-28	0.63	0.63	0.63	0.63	473,999
2023-02-27	0.63	0.63	0.60	0.63	4,165,939
2023-02-24	0.75	0.75	0.63	0.63	14,387,789
2023-02-23	0.75	0.75	0.75	0.75	15,499
2023-02-22	0.75	0.80	0.75	0.75	2,110,173
2023-02-21	0.73	0.73	0.73	0.73	196,774
2023-02-20	0.73	0.73	0.73	0.73	2,276,851
2023-02-17	0.78	0.78	0.73	0.73	1,837,264
2023-02-16	0.78	0.78	0.78	0.78	1,115,008
2023-02-15	0.80	0.80	0.78	0.78	3,304,491
2023-02-14	0.80	0.80	0.78	0.78	2,382,244
2023-02-13	0.80	0.80	0.80	0.80	1,060,829
2023-02-10	0.73	0.80	0.73	0.80	10,434,966
2023-02-09	0.65	0.73	0.65	0.73	5,546,416
2023-02-08	0.68	0.68	0.65	0.65	2,365,053
2023-02-07	0.65	0.68	0.65	0.68	1,906,100
2023-02-06	0.68	0.68	0.63	0.65	4,897,450
2023-02-03	0.68	0.68	0.68	0.68	1,089,133
2023-02-02	0.68	0.68	0.68	0.68	771,012
2023-02-01	0.68	0.70	0.68	0.68	4,231,845
2023-01-31	0.70	0.70	0.68	0.68	1,238,014
2023-01-30	0.70	0.73	0.68	0.70	4,123,836
2023-01-27	0.73	0.73	0.68	0.70	1,296,297
2023-01-26	0.73	0.73	0.70	0.73	2,028,454
2023-01-25	0.73	0.73	0.73	0.73	7,291,987
2023-01-24	0.78	0.78	0.73	0.73	6,451,903
2023-01-23	0.85	0.85	0.78	0.78	4,352,920
2023-01-20	0.83	0.83	0.83	0.83	1,270,729
2023-01-19	0.88	0.88	0.83	0.83	1,588,864
2023-01-18	0.90	0.90	0.88	0.88	1,661,235
2023-01-17	0.90	0.90	0.90	0.90	1,677,064
2023-01-16	0.93	0.93	0.90	0.90	1,423,693
2023-01-13	0.93	0.93	0.93	0.93	535,356
2023-01-12	0.93	0.93	0.93	0.93	1,274,649
2023-01-11	0.93	0.93	0.93	0.93	856,477
2023-01-10	0.93	0.93	0.93	0.93	1,836,831
2023-01-09	0.93	0.93	0.93	0.93	55,570
2023-01-06	0.93	0.93	0.93	0.93	883,428
2023-01-05	0.88	0.93	0.88	0.93	2,591,252
2023-01-04	0.90	0.90	0.90	0.90	2,909,567
2023-01-03	0.95	0.95	0.90	0.90	2,065,437
2023-01-02	0.93	0.93	0.93	0.93	0
2022-12-30	0.93	0.93	0.93	0.93	1,676,771
2022-12-29	0.95	0.90	0.90	0.90	1,070,724
2022-12-28	0.95	0.95	0.95	0.95	2,063,263
2022-12-27	0.95	0.95	0.95	0.95	0
2022-12-26	0.95	0.95	0.95	0.95	0
2022-12-23	0.88	0.95	0.88	0.95	3,523,211
2022-12-22	0.90	0.93	0.88	0.88	1,926,736
2022-12-21	0.88	0.88	0.88	0.88	412,459
2022-12-20	0.88	0.88	0.88	0.88	219,495
2022-12-19	0.88	0.88	0.88	0.88	84,760
2022-12-16	0.90	0.90	0.88	0.88	416,302
2022-12-15	0.90	0.90	0.90	0.90	724,496
2022-12-14	0.90	0.90	0.90	0.90	1,036,308
2022-12-13	0.90	0.90	0.90	0.90	315,670
2022-12-12	0.88	0.90	0.90	0.90	2,492,644
2022-12-09	0.88	0.88	0.88	0.88	224
2022-12-08	0.93	0.93	0.88	0.88	2,413,615
2022-12-07	0.95	0.95	0.93	0.93	1,962,621
2022-12-06	0.98	0.98	0.93	0.95	2,432,587
2022-12-05	1.00	1.06	0.98	0.98	1,229,685
2022-12-02	1.00	1.04	1.00	1.00	817,915
2022-12-01	1.00	1.00	0.98	1.00	1,283,079
2022-11-30	1.05	1.05	1.00	1.00	1,336,264
2022-11-29	1.05	1.05	1.05	1.05	786,992
2022-11-28	1.08	1.08	1.05	1.05	230,059
2022-11-25	1.05	1.08	1.05	1.08	829,037
2022-11-24	1.05	1.05	1.05	1.05	373,330
2022-11-23	1.05	1.05	1.05	1.05	194,834
2022-11-22	1.05	1.05	1.05	1.05	311,578
2022-11-21	1.10	1.10	1.05	1.05	1,853,196
2022-11-18	1.08	1.10	1.05	1.10	2,185,276
2022-11-17	1.25	1.25	1.08	1.08	6,860,286
2022-11-16	1.20	1.20	1.20	1.20	331,844
2022-11-15	1.18	1.20	1.18	1.20	1,248,591
2022-11-14	1.20	1.20	1.18	1.18	1,614,228
2022-11-11	1.15	1.20	1.15	1.20	3,246,716
2022-11-10	1.08	1.15	1.08	1.15	4,668,841
2022-11-09	1.08	1.10	1.08	1.08	2,063,526
2022-11-08	1.03	1.08	1.03	1.08	1,495,023
2022-11-07	1.03	1.03	1.03	1.03	1,842,913
2022-11-04	1.08	1.08	0.98	1.03	2,750,897
2022-11-03	1.10	1.10	1.08	1.08	1,977,411
2022-11-02	1.03	1.10	1.03	1.10	1,058,370
2022-11-01	1.10	1.10	1.00	1.03	3,096,504
2022-10-31	1.08	1.13	1.08	1.10	2,031,669
2022-10-28	1.00	1.13	1.00	1.08	9,633,301
2022-10-27	0.85	1.03	0.85	1.00	7,133,898
2022-10-26	0.85	0.88	0.85	0.88	857,196
2022-10-25	0.85	0.85	0.85	0.85	3,300,175
2022-10-24	0.85	0.85	0.85	0.85	1,335,771
2022-10-21	0.88	0.86	0.85	0.85	2,207,165
2022-10-20	0.80	0.88	0.80	0.88	5,893,160
2022-10-19	0.75	0.88	0.75	0.80	16,278,955
2022-10-18	0.70	0.70	0.70	0.70	953,376
2022-10-17	0.70	0.73	0.70	0.70	3,023,670
2022-10-14	0.65	0.75	0.65	0.70	8,267,955
2022-10-13	0.65	0.65	0.65	0.65	749,363
2022-10-12	0.65	0.65	0.65	0.65	495,580
2022-10-11	0.65	0.65	0.65	0.65	1,197,769
2022-10-10	0.63	0.65	0.63	0.65	4,491,310
2022-10-07	0.68	0.68	0.63	0.63	706,448
2022-10-06	0.68	0.68	0.68	0.68	602,426
2022-10-05	0.68	0.68	0.68	0.68	1,515,046
2022-10-04	0.70	0.78	0.68	0.68	2,520,766
2022-10-03	0.58	0.70	0.58	0.70	9,883,803
2022-09-30	0.68	0.68	0.58	0.58	10,410,286
2022-09-29	0.68	0.68	0.68	0.68	288,792
2022-09-28	0.68	0.68	0.68	0.68	1,253,479
2022-09-27	0.68	0.68	0.68	0.68	1,826,225
2022-09-26	0.70	0.70	0.68	0.68	3,325,193
2022-09-23	0.70	0.70	0.65	0.70	1,655,809
2022-09-22	0.70	0.70	0.65	0.70	370,243
2022-09-21	0.73	0.73	0.70	0.70	3,208,678
2022-09-20	0.73	0.73	0.70	0.73	628,749
2022-09-19	0.73	0.73	0.73	0.73	0
2022-09-16	0.73	0.72	0.72	0.73	645,205
2022-09-15	0.73	0.73	0.73	0.73	1,854,963
2022-09-14	0.80	0.80	0.73	0.73	2,966,743
2022-09-13	0.78	0.78	0.78	0.78	1,325,287
2022-09-12	0.80	0.80	0.78	0.78	2,646,515
2022-09-09	0.80	0.80	0.80	0.80	1,183,245
2022-09-08	0.80	0.80	0.80	0.80	1,419,089
2022-09-07	0.80	0.80	0.80	0.80	367,081
2022-09-06	0.80	0.80	0.80	0.80	485,232
2022-09-05	0.78	0.80	0.78	0.80	1,354,593
2022-09-02	0.75	0.78	0.73	0.78	7,373,091
2022-09-01	0.75	0.75	0.75	0.75	2,123,917
2022-08-31	0.78	0.78	0.73	0.75	2,125,618
2022-08-30	0.78	0.78	0.78	0.78	1,365,072
2022-08-29	0.78	0.78	0.78	0.78	0
2022-08-26	0.78	0.80	0.78	0.78	2,020,446
2022-08-25	0.85	0.85	0.78	0.78	3,035,615
2022-08-24	0.83	0.85	0.83	0.85	3,285,905
2022-08-23	0.88	0.88	0.83	0.83	6,012,910
2022-08-22	0.93	0.93	0.88	0.88	2,270,408
2022-08-19	0.93	0.93	0.93	0.93	1,382,342
2022-08-18	0.95	0.95	0.93	0.93	758,310
2022-08-17	0.95	0.95	0.95	0.95	363,523
2022-08-16	0.95	0.90	0.90	0.90	688,231
2022-08-15	0.95	0.95	0.95	0.95	1,346,780
2022-08-12	0.95	0.95	0.95	0.95	866,359
2022-08-11	0.95	0.95	0.95	0.95	572,466
2022-08-10	0.95	0.95	0.93	0.93	1,162,896
2022-08-09	0.95	0.95	0.95	0.95	1,074,196
2022-08-08	0.95	0.95	0.93	0.93	735,933
2022-08-05	0.93	0.95	0.88	0.95	5,630,583
2022-08-04	0.93	0.93	0.93	0.93	1,371,700
2022-08-03	0.95	0.95	0.93	0.93	3,062,987
2022-08-02	0.95	0.95	0.95	0.95	1,681,772
2022-08-01	0.95	0.95	0.90	0.95	745,543
2022-07-29	0.93	0.95	0.93	0.95	4,535,567
2022-07-28	0.93	0.93	0.93	0.93	684,596
2022-07-27	0.93	0.93	0.93	0.93	853,885
2022-07-26	0.93	0.93	0.93	0.93	744,917
2022-07-25	0.93	0.93	0.93	0.93	544,487
2022-07-22	0.93	0.93	0.93	0.93	88,122
2022-07-21	0.93	0.93	0.93	0.93	1,122,067
2022-07-20	0.93	0.93	0.93	0.93	2,249,391
2022-07-19	0.93	0.93	0.93	0.93	1,614,624
2022-07-18	0.93	0.93	0.93	0.93	250,279
2022-07-15	0.93	0.93	0.93	0.93	857,971
2022-07-14	0.95	0.95	0.93	0.93	2,779,051
2022-07-13	0.98	0.98	0.93	0.95	2,862,849
2022-07-12	1.03	1.03	0.98	0.98	1,916,562
2022-07-11	1.08	1.08	1.03	1.03	1,038,551
2022-07-08	1.00	1.00	1.00	1.00	1,093,340
2022-07-07	1.00	1.00	0.95	1.00	5,309,227
2022-07-06	1.00	1.00	1.00	1.00	725,736
2022-07-05	1.00	1.00	1.00	1.00	670,058
2022-07-04	1.05	1.05	0.95	1.00	9,450,601
2022-07-01	1.10	1.10	1.05	1.05	8,067,934
2022-06-30	1.15	1.15	1.08	1.10	4,068,729
2022-06-29	1.15	1.15	1.15	1.15	516,423
2022-06-28	1.15	1.15	1.15	1.15	373,951
2022-06-27	1.20	1.20	1.15	1.15	1,803,046
2022-06-24	1.10	1.20	1.10	1.20	1,038,888
2022-06-23	1.08	1.10	1.08	1.10	3,357,811
2022-06-22	1.08	1.07	1.07	1.07	481,985
2022-06-21	1.05	1.08	1.05	1.08	4,128,591
2022-06-20	1.05	1.05	1.03	1.05	2,731,668
2022-06-17	1.05	1.05	1.05	1.05	585,972
2022-06-16	1.05	1.05	1.03	1.05	2,043,212
2022-06-15	1.13	1.13	1.05	1.05	1,087,637
2022-06-14	1.13	1.13	1.13	1.13	185,717
2022-06-13	1.18	1.18	1.15	1.15	2,443,501
2022-06-10	1.25	1.25	1.15	1.18	1,793,432
2022-06-09	1.25	1.25	1.25	1.25	1,367,514
2022-06-08	1.20	1.30	1.15	1.25	13,112,923
2022-06-07	1.05	1.05	1.03	1.05	4,567,953
2022-06-06	1.05	1.06	1.05	1.05	3,286,772
2022-06-03	1.05	1.05	1.05	1.05	0
2022-06-02	1.05	1.05	1.05	1.05	0
2022-06-01	1.05	1.05	1.03	1.05	4,030,812
2022-05-31	1.10	1.10	1.03	1.05	3,598,910
2022-05-30	1.13	1.11	1.10	1.10	1,889,414
2022-05-27	1.15	1.15	1.05	1.13	6,106,374
2022-05-26	1.15	1.15	1.15	1.15	1,104,345
2022-05-25	1.23	1.23	1.15	1.15	1,334,978
2022-05-24	1.20	1.23	1.15	1.23	4,268,748
2022-05-23	1.23	1.23	1.18	1.20	1,481,577
2022-05-20	1.23	1.23	1.23	1.23	1,621,954
2022-05-19	1.13	1.23	1.13	1.23	7,721,449
2022-05-18	1.20	1.20	1.13	1.13	3,500,859
2022-05-17	1.20	1.20	1.20	1.20	235,375
2022-05-16	1.18	1.20	1.18	1.20	1,569,411
2022-05-13	1.20	1.20	1.18	1.18	882,424
2022-05-12	1.23	1.23	1.18	1.18	1,031,628
2022-05-11	1.18	1.23	1.15	1.23	4,582,216
2022-05-10	1.18	1.19	1.19	1.18	2,564,238
2022-05-09	1.23	1.23	1.18	1.18	706,078
2022-05-06	1.23	1.23	1.23	1.23	1,342,985
2022-05-05	1.30	1.33	1.23	1.23	4,739,322
2022-05-04	1.40	1.40	1.33	1.33	2,922,166
2022-05-03	1.33	1.35	1.33	1.35	1,854,056
2022-05-02	1.33	1.33	1.33	1.33	0
2022-04-29	1.35	1.35	1.33	1.33	4,015,657
2022-04-28	1.40	1.40	1.35	1.35	1,719,710
2022-04-27	1.35	1.40	1.35	1.40	5,229,230
2022-04-26	1.35	1.35	1.35	1.35	1,350,370
2022-04-25	1.43	1.43	1.35	1.35	3,835,218
2022-04-22	1.50	1.49	1.43	1.43	9,244,936
2022-04-21	1.40	1.40	1.38	1.40	2,520,278
2022-04-20	1.45	1.45	1.40	1.40	974,175
2022-04-19	1.48	1.48	1.45	1.45	955,936
2022-04-18	1.48	1.48	1.48	1.48	0
2022-04-15	1.48	1.48	1.48	1.48	0
2022-04-14	1.43	1.50	1.43	1.48	1,185,435
2022-04-13	1.60	1.60	1.43	1.43	10,343,254
2022-04-12	1.48	1.68	1.48	1.60	5,292,004
2022-04-11	1.45	1.58	1.40	1.48	5,612,443
2022-04-08	1.35	1.45	1.35	1.45	3,749,464
2022-04-07	1.35	1.35	1.35	1.35	3,323,405
2022-04-06	1.38	1.38	1.33	1.35	7,882,368
2022-04-05	1.38	1.34	1.34	1.34	5,812,607
2022-04-04	1.35	1.38	1.35	1.38	3,344,573
2022-04-01	1.45	1.45	1.35	1.38	9,606,494
2022-03-31	1.45	1.45	1.45	1.45	1,133,631
2022-03-30	1.45	1.45	1.40	1.45	4,518,182
2022-03-29	1.53	1.40	1.40	1.40	7,037,433
2022-03-28	1.60	1.60	1.55	1.55	4,683,334
2022-03-25	1.65	1.65	1.58	1.60	4,643,526
2022-03-24	1.55	1.68	1.55	1.65	5,467,724
2022-03-23	1.45	1.55	1.45	1.55	7,776,276
2022-03-22	1.40	1.45	1.40	1.45	1,815,467
2022-03-21	1.40	1.40	1.35	1.40	188,053
2022-03-18	1.43	1.43	1.40	1.40	2,641,409
2022-03-17	1.45	1.45	1.40	1.43	4,670,942
2022-03-16	1.30	1.45	1.30	1.45	8,836,375
2022-03-15	1.35	1.35	1.30	1.30	1,211,911
2022-03-14	1.33	1.35	1.33	1.35	1,308,138
2022-03-11	1.28	1.28	1.25	1.25	2,477,084
2022-03-10	1.28	1.28	1.28	1.28	264,359
2022-03-09	1.33	1.33	1.28	1.28	2,474,912
2022-03-08	1.35	1.35	1.33	1.33	2,928,642
2022-03-07	1.33	1.38	1.33	1.35	14,019,786
2022-03-04	1.38	1.38	1.30	1.33	3,897,892
2022-03-03	1.38	1.38	1.35	1.38	15,265,698
2022-03-02	1.45	1.50	1.30	1.38	5,153,453
2022-03-01	1.40	1.48	1.38	1.40	5,250,726
2022-02-28	1.50	1.50	1.40	1.40	2,106,015
2022-02-25	1.48	1.55	1.48	1.53	9,122,728
2022-02-24	1.40	1.48	1.33	1.48	13,809,426
2022-02-23	1.13	1.38	1.13	1.35	12,642,601
2022-02-22	1.18	1.18	1.13	1.13	1,076,069
2022-02-21	1.18	1.20	1.10	1.18	3,086,505
2022-02-18	1.10	1.18	1.10	1.18	1,722,897
2022-02-17	1.10	1.10	1.10	1.10	3,255,767
2022-02-16	1.10	1.10	1.10	1.10	1,329,987
2022-02-15	1.13	1.13	1.10	1.10	2,371,903
2022-02-14	1.13	1.15	1.10	1.13	3,245,379
2022-02-11	1.23	1.23	1.03	1.13	44,012,519
2022-02-10	1.23	1.23	1.23	1.23	1,582,811
2022-02-09	1.25	1.25	1.23	1.23	1,340,953
2022-02-08	1.20	1.25	1.20	1.20	3,867,322
2022-02-07	1.20	1.20	1.20	1.20	3,144,571
2022-02-04	1.18	1.20	1.18	1.20	5,364,031
2022-02-03	1.23	1.28	1.18	1.18	3,205,032
2022-02-02	1.18	1.20	1.18	1.20	2,157,626
2022-02-01	1.18	1.20	1.18	1.18	2,117,653
2022-01-31	1.18	1.18	1.18	1.18	1,714,203
2022-01-28	1.20	1.20	1.15	1.18	5,827,007
2022-01-27	1.20	1.20	1.20	1.20	1,220,544
2022-01-26	1.20	1.20	1.19	1.20	2,352,470
2022-01-25	1.23	1.25	1.20	1.20	2,397,614
2022-01-24	1.25	1.28	1.23	1.23	3,264,352
2022-01-21	1.25	1.25	1.25	1.25	858,122
2022-01-20	1.25	1.25	1.25	1.25	328,817
2022-01-19	1.30	1.30	1.23	1.25	3,669,532
2022-01-18	1.28	1.30	1.28	1.30	5,459,341
2022-01-17	1.30	1.30	1.28	1.28	1,947,137
2022-01-14	1.35	1.35	1.30	1.30	4,329,782
2022-01-13	1.35	1.35	1.35	1.35	1,216,435
2022-01-12	1.35	1.35	1.35	1.35	1,763,558
2022-01-11	1.40	1.40	1.35	1.35	7,131,892
2022-01-10	1.45	1.45	1.45	1.45	6,518,092
2022-01-07	1.35	1.43	1.35	1.43	7,421,877
2022-01-06	1.35	1.35	1.28	1.35	6,662,868
2022-01-05	1.25	1.38	1.20	1.35	8,459,484
2022-01-04	1.15	1.25	1.15	1.25	7,645,526
2022-01-03	1.15	1.15	1.15	1.15	0
2021-12-31	1.18	1.18	1.15	1.15	1,739,771
2021-12-30	1.20	1.20	1.18	1.18	1,009,667
2021-12-29	1.23	1.23	1.20	1.20	1,529,860
2021-12-28	1.23	1.23	1.23	1.23	0
2021-12-27	1.23	1.23	1.23	1.23	0
2021-12-24	1.25	1.25	1.23	1.23	1,869,998
2021-12-23	1.23	1.28	1.20	1.25	6,234,056
2021-12-22	1.20	1.23	1.20	1.23	4,123,481
2021-12-21	1.20	1.20	1.20	1.20	1,328,236
2021-12-20	1.23	1.23	1.15	1.20	4,827,459
2021-12-17	1.23	1.23	1.18	1.23	6,440,939
2021-12-16	1.20	1.23	1.20	1.23	4,905,771
2021-12-15	1.15	1.20	1.15	1.20	5,557,976
2021-12-14	1.23	1.23	1.15	1.15	3,643,607
2021-12-13	1.25	1.25	1.20	1.23	1,720,357
2021-12-10	1.25	1.25	1.20	1.25	1,408,696
2021-12-09	1.20	1.25	1.20	1.25	4,218,027
2021-12-08	1.20	1.20	1.20	1.20	1,399,145
2021-12-07	1.20	1.20	1.15	1.20	2,646,349
2021-12-06	1.23	1.23	1.18	1.20	5,353,894
2021-12-03	1.25	1.24	1.20	1.23	5,377,900
2021-12-02	1.18	1.25	1.25	1.25	6,229,174
2021-12-01	1.15	1.15	1.10	1.15	6,963,874
2021-11-30	1.23	1.20	1.15	1.15	8,879,193
2021-11-29	1.25	1.25	1.20	1.23	5,419,990
2021-11-26	1.25	1.28	1.23	1.25	6,344,432
2021-11-25	1.25	1.25	1.25	1.25	1,743,662
2021-11-24	1.25	1.25	1.20	1.25	5,735,573
2021-11-23	1.30	1.30	1.20	1.25	12,757,801
2021-11-22	1.35	1.35	1.25	1.30	12,366,937
2021-11-19	1.40	1.43	1.33	1.35	9,185,077
2021-11-18	1.55	1.55	1.33	1.40	11,336,063
2021-11-17	1.45	1.45	1.43	1.43	3,362,236
2021-11-16	1.53	1.53	1.45	1.45	4,443,286
2021-11-15	1.53	1.53	1.53	1.53	5,613,107
2021-11-12	1.55	1.55	1.53	1.53	7,225,486
2021-11-11	1.50	1.50	1.50	1.50	2,584,367
2021-11-10	1.53	1.55	1.50	1.50	3,548,221
2021-11-09	1.43	1.55	1.43	1.53	6,185,209
2021-11-08	1.40	1.43	1.40	1.43	6,751,728
2021-11-05	1.40	1.40	1.40	1.40	4,461,065
2021-11-04	1.40	1.40	1.40	1.40	4,461,345
2021-11-03	1.45	1.45	1.35	1.40	9,187,336
2021-11-02	1.45	1.50	1.45	1.45	7,602,874
2021-11-01	1.55	1.40	1.40	1.40	19,580,463
2021-10-29	1.55	1.55	1.53	1.55	9,276,008
2021-10-28	1.60	1.60	1.53	1.55	5,894,189
2021-10-27	1.55	1.60	1.55	1.60	4,043,390
2021-10-26	1.63	1.63	1.53	1.55	7,107,664
2021-10-25	1.90	1.90	1.63	1.63	27,920,425
2021-10-22	1.85	1.95	1.85	1.90	12,523,667
2021-10-21	1.70	1.85	1.70	1.85	7,892,377
2021-10-20	1.75	1.75	1.70	1.70	4,434,810
2021-10-19	1.68	1.75	1.75	1.75	11,678,456
2021-10-18	1.63	1.68	1.55	1.68	8,452,276
2021-10-15	1.63	1.63	1.63	1.63	2,273,132
2021-10-14	1.63	1.54	1.54	1.54	3,428,743
2021-10-13	1.60	1.63	1.55	1.63	5,875,025
2021-10-12	1.65	1.65	1.60	1.60	1,782,280
2021-10-11	1.65	1.65	1.65	1.65	3,509,982
2021-10-08	1.63	1.65	1.63	1.65	4,889,334
2021-10-07	1.68	1.68	1.63	1.63	6,728,222
2021-10-06	1.75	1.75	1.65	1.68	3,869,491
2021-10-05	1.75	1.75	1.75	1.75	7,753,137
2021-10-04	1.73	1.75	1.70	1.75	4,282,147
2021-10-01	1.75	1.73	1.65	1.73	7,479,250
2021-09-30	1.75	1.75	1.73	1.75	3,550,413
2021-09-29	1.70	1.75	1.68	1.75	6,025,250
2021-09-28	1.70	1.73	1.73	1.73	3,012,426
2021-09-27	1.70	1.70	1.60	1.70	2,262,116
2021-09-24	1.73	1.73	1.70	1.70	3,256,023
2021-09-23	1.75	1.75	1.70	1.73	3,568,824
2021-09-22	1.73	1.75	1.70	1.75	3,507,371
2021-09-21	1.68	1.73	1.68	1.73	8,945,305
2021-09-20	1.73	1.73	1.65	1.68	14,212,256
2021-09-17	1.80	1.80	1.73	1.73	6,057,525
2021-09-16	1.83	1.83	1.80	1.80	3,023,031
2021-09-15	1.85	1.85	1.83	1.83	4,747,456
2021-09-14	1.85	1.85	1.80	1.85	11,419,468
2021-09-13	1.90	1.90	1.90	1.85	6,196,872
2021-09-10	1.75	1.90	1.83	1.83	6,985,840
2021-09-09	1.75	1.75	1.73	1.75	9,850,848
2021-09-08	1.85	1.85	1.73	1.75	8,420,934
2021-09-07	1.95	1.95	1.83	1.85	6,924,027
2021-09-06	1.90	2.00	2.00	2.00	17,431,970
2021-09-03	1.80	1.95	1.75	1.90	22,095,325
2021-09-02	1.68	1.90	1.58	1.80	30,755,016
2021-09-01	1.48	1.68	1.48	1.68	17,620,898
2021-08-31	1.48	1.48	1.48	1.48	1,574,131
2021-08-30	1.48	1.48	1.48	1.48	0
2021-08-27	1.53	1.53	1.45	1.48	7,987,242
2021-08-26	1.55	1.55	1.53	1.53	5,247,235
2021-08-25	1.50	1.55	1.48	1.55	8,957,420
2021-08-24	1.45	1.53	1.45	1.50	14,590,772
2021-08-23	1.48	1.48	1.43	1.45	5,191,201
2021-08-20	1.48	1.48	1.48	1.48	3,301,430
2021-08-19	1.58	1.58	1.45	1.48	6,840,409
2021-08-18	1.58	1.60	1.50	1.58	6,281,575
2021-08-17	1.60	1.60	1.58	1.58	4,154,215
2021-08-16	1.60	1.60	1.60	1.60	4,576,769
2021-08-13	1.65	1.65	1.58	1.60	4,809,311
2021-08-12	1.60	1.65	1.60	1.65	2,807,463
2021-08-11	1.68	1.68	1.55	1.60	7,244,825
2021-08-10	1.70	1.75	1.68	1.68	6,151,388
2021-08-09	1.73	1.73	1.70	1.70	4,449,432
2021-08-06	1.70	1.75	1.75	1.75	4,894,124
2021-08-05	1.80	1.80	1.65	1.70	5,575,596
2021-08-04	1.83	1.83	1.73	1.80	8,049,563
2021-08-03	1.88	1.88	1.75	1.83	12,700,952
2021-08-02	1.95	1.95	1.88	1.88	4,657,543
2021-07-30	1.95	2.05	1.85	1.95	13,375,223
2021-07-29	1.78	2.01	2.01	2.01	18,063,751
2021-07-28	1.60	1.83	1.60	1.78	16,585,340
2021-07-27	1.63	1.65	1.58	1.60	5,443,371
2021-07-26	1.58	1.73	1.58	1.63	11,248,950
2021-07-23	1.50	1.58	1.45	1.58	6,036,634
2021-07-22	1.53	1.55	1.50	1.50	4,720,400
2021-07-21	1.55	1.55	1.53	1.53	1,822,311
2021-07-20	1.55	1.55	1.55	1.55	4,600,666
2021-07-19	1.68	1.70	1.53	1.55	18,019,351
2021-07-16	1.68	1.70	1.70	1.70	5,350,479
2021-07-15	1.73	1.73	1.68	1.68	2,034,609
2021-07-14	1.75	1.75	1.70	1.73	3,111,357
2021-07-13	1.70	1.75	1.70	1.75	5,254,845
2021-07-12	1.75	1.75	1.70	1.70	7,192,700
2021-07-09	1.75	1.75	1.75	1.75	3,067,433
2021-07-08	1.75	1.75	1.75	1.75	1,631,682
2021-07-07	1.85	1.85	1.75	1.75	3,814,383
2021-07-06	1.78	1.78	1.72	1.78	6,046,493
2021-07-05	1.85	1.85	1.73	1.75	7,291,584
2021-07-02	1.85	1.85	1.85	1.85	5,158,012
2021-07-01	1.93	2.00	1.78	1.85	14,933,883
2021-06-30	1.93	1.93	1.93	1.93	3,452,353
2021-06-29	1.90	1.93	1.90	1.93	5,349,635
2021-06-28	1.90	1.90	1.90	1.90	4,629,627
2021-06-25	1.80	1.90	1.80	1.90	5,135,452
2021-06-24	1.80	1.80	1.75	1.80	2,887,607
2021-06-23	1.75	1.80	1.75	1.80	7,139,925
2021-06-22	1.85	2.00	1.73	1.75	11,208,106
2021-06-21	1.85	1.85	1.85	1.85	3,084,688
2021-06-18	1.85	1.85	1.85	1.85	5,751,872
2021-06-17	1.85	1.85	1.85	1.85	5,797,749
2021-06-16	1.90	1.90	1.83	1.85	6,698,765
2021-06-15	1.90	2.05	1.88	1.90	15,454,841
2021-06-14	1.90	1.90	1.85	1.90	6,390,901
2021-06-11	1.93	1.93	1.85	1.90	3,842,677
2021-06-10	1.93	1.95	1.95	1.95	3,205,467
2021-06-09	1.88	1.95	1.88	1.93	5,129,951
2021-06-08	1.90	1.88	1.88	1.88	6,488,257
2021-06-07	1.95	1.95	1.90	1.90	4,518,135
2021-06-04	1.95	1.95	1.95	1.95	12,040,760
2021-06-03	1.95	2.03	1.90	1.95	17,004,128
2021-06-02	2.03	2.03	1.93	1.95	5,747,889
2021-06-01	1.88	2.03	1.80	2.03	8,285,982
2021-05-28	1.88	1.90	1.90	1.88	3,623,665
2021-05-27	1.85	1.88	1.80	1.88	7,843,247
2021-05-26	1.80	1.85	1.80	1.85	4,560,805
2021-05-25	1.85	1.85	1.78	1.80	6,406,666
2021-05-24	1.88	1.90	1.90	1.90	3,886,571
2021-05-21	1.88	1.90	1.88	1.88	10,294,158
2021-05-20	1.95	2.01	1.85	1.85	8,919,047
2021-05-19	1.95	2.01	2.01	2.01	16,977,167
2021-05-18	1.95	1.95	1.95	1.95	8,200,320
2021-05-17	1.93	1.95	1.88	1.95	17,328,887
2021-05-14	1.83	1.93	1.83	1.93	9,611,203
2021-05-13	1.85	1.88	1.83	1.83	14,493,913
2021-05-12	1.73	1.83	1.68	1.83	10,960,957
2021-05-11	1.80	1.80	1.73	1.73	4,943,141
2021-05-10	1.73	1.80	1.73	1.80	8,061,047
2021-05-07	1.75	1.73	1.73	1.73	8,258,813
2021-05-06	1.68	1.75	1.63	1.75	12,195,326
2021-05-05	1.73	1.73	1.63	1.68	6,160,476
2021-05-04	1.75	1.75	1.73	1.73	11,401,838
2021-04-30	1.78	1.75	1.75	1.75	10,005,362
2021-04-29	1.78	1.78	1.73	1.78	6,553,794
2021-04-28	1.75	1.85	1.75	1.78	12,521,316
2021-04-27	1.83	1.83	1.73	1.75	21,536,834
2021-04-26	1.85	1.85	1.75	1.83	15,268,541
2021-04-23	1.80	1.95	1.80	1.85	22,457,603
2021-04-22	1.73	1.83	1.73	1.80	38,960,658
2021-04-21	1.88	1.88	1.63	1.73	55,548,227
2021-04-20	2.28	2.30	1.83	1.88	86,175,836
2021-04-19	2.35	2.35	2.28	2.28	6,936,302
2021-04-16	2.35	2.35	2.35	2.35	10,203,525
2021-04-15	2.28	2.35	2.28	2.35	10,403,822
2021-04-14	2.28	2.35	2.25	2.28	11,715,907
2021-04-13	2.40	2.40	2.28	2.28	7,809,805
2021-04-12	2.28	2.90	2.28	2.40	32,560,188
2021-04-09	2.40	2.30	2.30	2.30	88,269,476
2021-04-08	2.55	2.58	2.55	2.58	5,912,557
2021-04-07	2.75	2.75	2.55	2.55	9,059,816
2021-04-06	2.75	2.90	2.75	2.75	16,580,991
2021-04-01	2.73	2.75	2.68	2.75	5,481,502
2021-03-31	2.90	2.90	2.73	2.73	4,209,659
2021-03-30	2.48	3.05	2.48	2.90	14,540,354
2021-03-29	2.45	2.48	2.45	2.48	3,086,496
2021-03-26	2.45	2.63	2.45	2.45	5,415,235
2021-03-25	2.53	2.53	2.38	2.43	15,741,892
2021-03-24	2.63	2.56	2.56	2.56	12,883,516
2021-03-23	2.93	2.93	2.60	2.63	11,924,089
2021-03-22	2.90	3.03	3.03	2.93	6,642,078
2021-03-19	2.95	2.95	2.90	2.90	4,125,345
2021-03-18	3.00	3.00	2.90	2.95	4,162,497
2021-03-17	2.98	2.93	2.93	2.93	4,032,888
2021-03-16	2.85	2.98	2.85	2.98	6,999,404
2021-03-15	2.95	3.00	2.85	2.85	11,371,458
2021-03-12	3.15	3.11	2.95	2.95	11,274,833
2021-03-11	3.23	3.33	3.05	3.15	9,726,698
2021-03-10	3.33	3.33	3.08	3.23	6,609,896
2021-03-09	3.20	3.33	3.15	3.33	5,640,761
2021-03-08	3.28	3.28	3.15	3.20	7,820,578
2021-03-05	3.45	3.45	3.33	3.33	9,881,076
2021-03-04	3.65	3.50	3.50	3.50	8,880,376
2021-03-03	3.60	3.65	3.60	3.65	4,362,034
2021-03-02	3.55	3.60	3.45	3.60	5,683,760
2021-03-01	3.68	3.75	3.50	3.55	5,854,826
2021-02-26	3.65	3.80	3.63	3.68	8,533,879
2021-02-25	3.40	3.65	3.40	3.65	5,313,581
2021-02-24	3.50	3.60	3.45	3.45	7,980,916
2021-02-23	3.70	3.70	3.45	3.50	8,643,130
2021-02-22	3.80	3.85	3.68	3.70	5,968,236
2021-02-19	3.65	4.00	3.65	3.80	17,273,694
2021-02-18	3.70	3.70	3.65	3.65	6,473,913
2021-02-17	3.80	3.80	3.70	3.70	6,988,794
2021-02-16	3.75	3.85	3.70	3.80	13,749,248
2021-02-15	3.40	3.80	3.40	3.75	12,644,003
2021-02-12	3.40	3.50	3.30	3.40	13,269,630
2021-02-11	3.50	3.50	3.35	3.40	7,330,474
2021-02-10	3.65	3.65	3.43	3.45	10,484,978
2021-02-09	3.70	3.70	3.65	3.65	4,157,934
2021-02-08	3.73	3.75	3.55	3.70	10,996,321
2021-02-05	3.63	3.73	3.58	3.73	7,352,667
2021-02-04	3.70	3.70	3.58	3.63	9,232,813
2021-02-03	3.80	3.73	3.70	3.70	14,258,462
2021-02-02	3.53	3.90	3.53	3.80	22,903,836
2021-02-01	3.35	3.60	3.50	3.53	23,321,840
2021-01-29	3.25	3.36	3.25	3.36	14,853,203
2021-01-28	3.05	3.25	2.90	3.25	17,616,703
2021-01-27	2.93	3.25	2.93	3.05	19,200,550
2021-01-26	3.15	3.15	2.88	2.93	22,560,960
2021-01-25	3.23	3.15	3.07	3.15	19,699,588
2021-01-22	3.35	3.35	3.13	3.20	14,330,958
2021-01-21	3.35	3.30	3.25	3.30	17,289,278
2021-01-20	3.50	3.55	3.44	3.44	21,670,778
2021-01-19	3.63	3.63	3.48	3.50	8,472,506
2021-01-18	3.65	3.68	3.55	3.63	12,049,939
2021-01-15	3.70	3.65	3.64	3.65	12,513,841
2021-01-14	3.80	3.80	3.65	3.70	10,520,085
2021-01-13	3.70	3.95	3.70	3.83	18,162,658
2021-01-12	3.80	3.80	3.45	3.70	33,080,500
2021-01-11	3.53	3.88	3.45	3.80	23,624,975
2021-01-08	3.63	3.53	3.35	3.53	38,344,984
2021-01-07	3.85	3.73	3.53	3.63	59,519,559
2021-01-06	3.90	3.95	3.85	3.85	14,856,791
2021-01-05	4.00	4.00	4.00	4.00	12,179,092
2021-01-04	4.00	4.10	4.00	4.00	29,764,615
2020-12-31	4.10	4.00	4.00	4.00	11,040,126
2020-12-30	4.25	4.30	4.05	4.10	15,489,829
2020-12-29	3.83	4.30	3.83	4.25	42,929,665
2020-12-24	3.83	3.90	3.83	3.83	3,370,132
2020-12-23	3.85	3.85	3.70	3.70	13,513,121
2020-12-22	3.53	3.95	3.80	3.80	34,175,904
2020-12-21	3.80	3.80	3.53	3.55	22,828,930
2020-12-18	3.90	3.90	3.75	3.78	22,877,684
2020-12-17	3.75	3.95	3.80	3.80	38,389,383
2020-12-16	3.20	4.00	3.20	3.70	78,947,474
2020-12-15	3.10	3.23	3.05	3.20	16,368,405
2020-12-14	3.03	3.23	2.93	3.15	20,326,149
2020-12-11	2.95	3.05	2.83	3.03	17,084,544
2020-12-10	3.03	3.03	2.80	2.95	17,286,754
2020-12-09	3.15	3.35	2.95	3.03	35,936,753
2020-12-08	2.68	3.15	2.68	3.15	48,717,542
2020-12-07	2.60	2.78	2.65	2.71	25,212,699
2020-12-04	2.38	2.60	2.60	2.60	27,181,330
2020-12-03	2.35	2.40	2.35	2.38	17,314,973
2020-12-02	2.35	2.38	2.28	2.35	18,075,834
2020-12-01	2.15	2.35	2.20	2.35	16,034,679
2020-11-30	2.00	2.25	2.00	2.15	24,103,367
2020-11-27	1.90	2.08	1.98	2.00	9,055,425
2020-11-26	1.90	1.90	1.85	1.90	3,817,559
2020-11-25	1.80	1.90	1.80	1.90	9,341,066
2020-11-24	1.83	1.85	1.78	1.80	14,141,696
2020-11-23	1.88	1.95	1.83	1.83	13,558,021
2020-11-20	2.00	2.00	1.85	1.88	12,341,422
2020-11-19	1.95	2.00	1.95	2.00	3,520,801
2020-11-18	1.95	2.05	1.95	1.95	4,913,765
2020-11-17	2.08	2.05	1.95	1.95	4,091,030
2020-11-16	2.05	2.08	2.05	2.08	7,113,276
2020-11-13	2.05	2.05	2.00	2.05	6,869,398
2020-11-12	2.00	2.05	1.95	2.05	12,067,489
2020-11-11	2.05	2.05	2.00	2.00	7,323,844
2020-11-10	2.15	2.20	2.05	2.05	8,688,121
2020-11-09	2.38	2.40	2.15	2.15	13,749,253
2020-11-06	2.30	2.40	2.25	2.38	10,727,525
2020-11-05	2.35	2.45	2.28	2.30	15,699,908
2020-11-04	2.18	2.35	2.05	2.35	8,824,667
2020-11-03	2.18	2.18	2.13	2.18	4,408,230
2020-11-02	2.10	2.18	2.03	2.18	7,619,335
2020-10-30	2.00	2.13	2.00	2.10	10,128,605
2020-10-29	2.10	2.10	1.95	2.00	20,335,588
2020-10-28	2.28	2.25	2.10	2.10	19,687,813
2020-10-27	2.43	2.43	2.18	2.28	11,927,675
2020-10-26	2.40	2.53	2.35	2.38	17,579,683
2020-10-23	2.53	2.45	2.33	2.45	16,779,952
2020-10-22	2.45	2.60	2.40	2.48	17,336,685
2020-10-21	2.43	2.45	2.33	2.45	14,676,347
2020-10-20	2.73	2.50	2.40	2.43	27,600,447
2020-10-16	2.10	2.35	2.05	2.33	47,256,053
2020-10-15	2.03	2.13	1.95	2.08	14,179,060
2020-10-14	1.95	2.08	1.95	2.03	12,935,065
2020-10-13	1.93	1.95	1.88	1.95	7,190,670
2020-10-12	2.00	1.95	1.88	1.93	13,755,106
2020-10-09	1.93	2.07	2.07	2.07	13,209,031
2020-10-08	1.90	2.05	1.90	1.93	12,872,624
2020-10-07	1.83	1.93	1.83	1.90	15,875,830
2020-10-06	1.78	1.88	1.78	1.83	4,543,481
2020-10-05	1.93	2.08	1.78	1.78	20,768,633
2020-10-02	1.75	1.93	1.73	1.93	8,734,779
2020-10-01	1.75	1.75	1.68	1.75	8,542,378
2020-09-30	1.73	1.75	1.70	1.75	6,712,575
2020-09-29	1.78	1.78	1.70	1.73	8,941,228
2020-09-28	1.80	1.80	1.78	1.78	7,942,536
2020-09-25	2.00	2.00	1.80	1.80	7,067,659
2020-09-24	1.88	1.90	1.90	1.90	3,948,303
2020-09-23	1.80	1.83	1.80	1.83	5,031,811
2020-09-22	1.85	1.80	1.80	1.80	6,744,425
2020-09-21	2.03	2.03	1.83	1.85	15,915,519
2020-09-18	1.85	2.08	1.78	2.03	33,722,970
2020-09-17	1.93	1.93	1.78	1.85	8,118,649
2020-09-16	1.88	1.93	1.85	1.93	10,245,082
2020-09-15	1.83	1.88	1.75	1.88	12,394,491
2020-09-14	1.85	2.00	1.83	1.83	19,674,902
2020-09-11	1.73	1.85	1.73	1.85	8,582,287
2020-09-10	1.73	1.73	1.73	1.73	2,118,426
2020-09-09	1.80	1.80	1.63	1.73	16,812,288
2020-09-08	1.83	1.85	1.78	1.80	9,405,440
2020-09-07	1.93	1.93	1.83	1.83	10,733,310
2020-09-04	1.95	1.95	1.88	1.93	4,897,721
2020-09-03	2.05	2.04	1.95	1.95	7,645,684
2020-09-02	1.90	2.05	1.95	2.05	13,706,590
2020-09-01	2.03	2.03	1.78	1.90	33,573,655
2020-08-28	2.30	2.35	1.95	2.03	31,707,155
2020-08-27	2.25	2.40	2.18	2.30	18,017,598
2020-08-26	2.10	2.35	2.28	2.30	31,046,307
2020-08-25	2.13	2.00	2.00	2.10	6,560,225
2020-08-24	2.00	2.15	1.95	2.13	11,179,732
2020-08-21	2.03	2.00	1.94	2.03	5,330,738
2020-08-20	1.95	2.05	1.95	2.03	6,125,043
2020-08-19	2.00	2.12	1.95	1.95	6,107,704
2020-08-18	2.05	2.05	2.05	2.05	6,311,457
2020-08-17	2.05	2.10	1.95	2.05	7,598,182
2020-08-14	2.15	2.15	2.03	2.05	5,943,788
2020-08-13	1.95	2.15	1.95	2.15	16,301,753
2020-08-12	1.85	1.95	1.80	1.95	10,075,957
2020-08-11	1.93	1.93	1.80	1.85	14,084,502
2020-08-10	2.10	2.10	1.85	1.93	19,316,478
2020-08-07	2.15	2.00	2.00	2.10	14,741,643
2020-08-06	2.28	2.28	2.15	2.15	5,785,756
2020-08-05	2.18	2.33	2.18	2.28	9,786,339
2020-08-04	2.18	2.18	2.15	2.18	6,868,917
2020-08-03	2.18	2.18	2.05	2.18	8,931,369
2020-07-31	2.08	2.18	2.10	2.18	17,813,378
2020-07-30	2.15	2.15	1.95	2.15	8,843,266
2020-07-29	2.18	2.23	2.03	2.15	24,622,726
2020-07-28	2.35	2.40	2.05	2.18	33,446,323
2020-07-27	1.88	2.63	1.85	2.35	81,123,763
2020-07-24	1.95	2.03	1.78	1.90	35,940,596
2020-07-23	1.75	2.28	1.75	1.95	39,821,658
2020-07-22	1.50	1.75	1.48	1.75	20,150,276
2020-07-21	1.50	1.50	1.45	1.50	3,843,305
2020-07-20	1.63	1.65	1.50	1.60	10,756,525
2020-07-17	1.58	1.68	1.58	1.60	11,646,866
2020-07-16	1.63	1.63	1.35	1.58	25,380,218
2020-07-15	1.68	1.75	1.63	1.63	13,370,918
2020-07-14	1.75	1.75	1.58	1.68	18,360,758
2020-07-13	1.78	1.90	1.70	1.75	65,656,311
2020-07-10	1.30	1.75	1.30	1.68	50,698,522
2020-07-09	1.20	1.40	1.20	1.30	19,546,567
2020-07-08	1.38	1.25	1.25	1.20	20,184,416
2020-07-07	1.25	1.45	1.31	1.38	40,170,663
2020-07-06	1.05	1.31	1.05	1.25	36,972,813
2020-07-03	0.85	1.13	0.85	1.05	27,711,527
2020-07-02	0.85	0.85	0.85	0.85	6,096,726
2020-06-30	0.68	0.75	0.65	0.68	6,745,600
2020-06-29	0.70	0.70	0.70	0.70	2,330,551
2020-06-26	0.70	0.70	0.70	0.70	1,073,811
2020-06-25	0.70	0.70	0.70	0.70	1,073,712
2020-06-24	0.70	0.70	0.70	0.70	4,218,626
2020-06-23	0.75	0.75	0.70	0.70	876,976
2020-06-22	0.73	0.75	0.73	0.75	3,947,102
2020-06-19	0.73	0.73	0.73	0.73	2,720,568
2020-06-18	0.73	0.73	0.70	0.73	399,918
2020-06-17	0.73	0.73	0.73	0.73	420,420
2020-06-16	0.73	0.73	0.73	0.73	1,051,336
2020-06-15	0.73	0.73	0.70	0.73	1,087,207
2020-06-12	0.80	0.80	0.70	0.73	3,758,362
2020-06-11	0.80	0.80	0.80	0.80	700,512
2020-06-10	0.80	0.80	0.80	0.80	1,203,184
2020-06-09	0.80	0.80	0.80	0.80	3,925,382
2020-06-08	0.75	0.80	0.75	0.80	2,684,327
2020-06-05	0.75	0.75	0.75	0.75	1,045,116
2020-06-04	0.75	0.74	0.74	0.75	913,990
2020-06-03	0.75	0.75	0.75	0.75	734,442
2020-06-02	0.75	0.78	0.78	0.75	1,353,506
2020-06-01	0.75	0.75	0.75	0.75	2,206,786
2020-05-29	0.75	0.75	0.75	0.75	496,260
2020-05-28	0.70	0.75	0.70	0.75	6,729,264
2020-05-27	0.75	0.75	0.70	0.75	1,753,228
2020-05-26	0.78	0.78	0.75	0.75	1,832,648
2020-05-22	0.80	0.80	0.78	0.80	3,976,985
2020-05-21	0.80	0.85	0.85	0.80	852,841
2020-05-20	0.83	0.83	0.78	0.80	3,745,846
2020-05-19	0.83	0.83	0.83	0.83	406,155
2020-05-18	0.75	0.83	0.75	0.83	5,368,906
2020-05-15	0.73	0.75	0.73	0.75	1,554,221
2020-05-14	0.78	0.78	0.73	0.73	4,082,898
2020-05-13	0.75	0.78	0.75	0.78	5,133,422
2020-05-12	0.75	0.75	0.75	0.75	705,369
2020-05-11	0.75	0.75	0.73	0.75	2,756,733
2020-05-07	0.75	0.75	0.75	0.75	1,709,208
2020-05-06	0.80	0.80	0.75	0.75	5,610,661
2020-05-05	0.80	0.83	0.80	0.80	5,792,342
2020-05-04	0.80	0.80	0.73	0.80	5,172,667
2020-05-01	0.78	0.80	0.78	0.80	9,301,038
2020-04-30	0.80	0.80	0.80	0.80	2,002,713
2020-04-29	0.80	0.80	0.73	0.80	10,146,301
2020-04-28	0.75	0.85	0.75	0.75	8,940,678
2020-04-27	0.73	0.75	0.73	0.75	15,382,019
2020-04-24	0.75	0.75	0.73	0.73	6,755,271
2020-04-23	0.78	0.80	0.73	0.75	10,891,901
2020-04-22	0.78	0.78	0.78	0.78	4,008,883
2020-04-21	0.78	0.78	0.78	0.78	6,689,435
2020-04-20	0.88	1.13	0.75	0.78	35,368,540
2020-04-17	0.78	0.88	0.73	0.88	14,698,454
2020-04-16	0.60	0.83	0.60	0.78	10,717,380
2020-04-15	0.58	0.60	0.58	0.60	4,070,999
2020-04-14	0.58	0.58	0.58	0.58	7,766,974
2020-04-09	0.60	0.60	0.58	0.58	337,840
2020-04-08	0.58	0.60	0.58	0.60	1,875,444
2020-04-07	0.53	0.58	0.53	0.53	8,120,741
2020-04-06	0.53	0.53	0.45	0.48	12,830,611
2020-04-03	0.50	0.50	0.50	0.50	783
2020-04-03	0.50	0.53	0.45	0.48	1,447,631
2020-04-02	0.50	0.50	0.50	0.50	2,823,861
2020-04-02	0.50	0.50	0.50	0.50	2,812,861
2020-04-01	0.50	0.50	0.50	0.50	995,131
2020-04-01	0.50	0.50	0.50	0.50	484,349
2020-03-31	0.60	0.60	0.48	0.60	9,619,145
2020-03-30	0.63	0.63	0.60	0.63	2,076,578
2020-03-27	0.53	0.58	0.53	0.53	3,027,450
2020-03-26	0.53	0.53	0.53	0.53	393,394
2020-03-25	0.50	0.50	0.50	0.50	1,177,392
2020-03-24	0.48	0.50	0.48	0.45	593,804
2020-03-23	0.50	0.50	0.45	0.50	146,417
2020-03-20	0.48	0.50	0.48	0.48	853,248
2020-03-19	0.50	0.50	0.50	0.50	2,845,235
2020-03-18	0.58	0.58	0.55	0.58	260,000
2020-03-17	0.63	0.63	0.50	0.65	2,359,020
2020-03-16	0.68	0.68	0.63	0.68	1,202,231
2020-03-13	0.73	0.73	0.63	0.73	3,801,635
2020-03-12	0.80	0.80	0.80	0.80	2,981,696
2020-03-11	0.83	0.83	0.78	0.83	4,842,024
2020-03-10	0.83	0.83	0.83	0.83	986,260
2020-03-09	0.88	0.88	0.83	0.93	2,224,114
2020-03-06	0.75	0.93	0.75	0.93	6,362,416
2020-03-05	0.85	0.85	0.75	0.85	6,343,931
2020-03-04	0.80	0.85	0.80	0.80	3,827,056
2020-03-03	0.80	0.83	0.80	0.80	2,259,934
2020-03-02	0.75	0.80	0.75	0.75	2,416,002
2020-02-28	0.83	0.83	0.73	0.83	8,561,800
2020-02-27	1.00	1.00	0.83	1.00	10,244,148
2020-02-26	0.85	0.90	0.85	0.85	3,033,149
2020-02-25	0.88	0.88	0.88	0.88	3,393,011
2020-02-24	0.83	0.88	0.83	0.83	15,032,393
2020-02-21	0.80	0.83	0.78	0.83	2,951,228
2020-02-20	0.88	0.95	0.78	0.80	12,434,076
2020-02-19	0.83	1.05	0.80	0.88	19,577,717
2020-02-18	0.80	0.83	0.80	0.83	4,291,610
2020-02-17	0.70	0.76	0.76	0.80	9,989,893
2020-02-14	0.73	0.73	0.70	0.70	1,418,618
2020-02-13	0.70	0.73	0.70	0.73	3,202,683
2020-02-12	0.63	0.70	0.63	0.70	5,675,212
2020-02-11	0.63	0.63	0.63	0.63	941,199
2020-02-10	0.68	0.68	0.63	0.63	3,622,362
2020-02-07	0.68	0.68	0.68	0.68	2,638,618
2020-02-06	0.68	0.68	0.68	0.68	2,655,633
2020-02-05	0.63	0.83	0.63	0.68	11,662,030
2020-02-04	0.63	0.63	0.58	0.63	2,208,057
2020-02-03	0.63	0.63	0.60	0.63	5,402,555
2020-01-31	0.63	0.63	0.63	0.63	1,319,815
2020-01-30	0.63	0.63	0.60	0.63	2,194,433
2020-01-29	0.65	0.65	0.63	0.63	1,178,350
2020-01-28	0.65	0.65	0.65	0.65	844,006
2020-01-27	0.65	0.65	0.63	0.65	7,006,312
2020-01-24	0.63	0.63	0.63	0.63	2,725,933
2020-01-23	0.65	0.65	0.63	0.63	618,924
2020-01-22	0.68	0.68	0.65	0.65	471,184
2020-01-21	0.68	0.68	0.68	0.68	1,029,811
2020-01-20	0.68	0.68	0.68	0.68	3,685,076
2020-01-17	0.68	0.68	0.68	0.68	1,250,219
2020-01-16	0.78	0.78	0.68	0.70	6,543,244
2020-01-15	0.73	0.73	0.73	0.73	1,714,928
2020-01-14	0.73	0.73	0.73	0.73	1,028,548
2020-01-13	0.70	0.73	0.70	0.73	1,515,785
2020-01-10	0.70	0.70	0.68	0.70	2,426,259
2020-01-09	0.65	0.70	0.65	0.70	473,440
2020-01-08	0.73	0.73	0.63	0.65	8,227,334
2020-01-07	0.73	0.73	0.73	0.73	309,251
2020-01-06	0.73	0.73	0.73	0.73	0
2020-01-03	0.73	0.75	0.73	0.73	741,346
2020-01-02	0.73	0.73	0.73	0.73	482,605
2019-12-31	0.73	0.73	0.73	0.73	562,703
2019-12-30	0.73	0.73	0.73	0.73	2,499,524
2019-12-27	0.75	0.75	0.73	0.73	750,297
2019-12-24	0.73	0.75	0.73	0.75	1,172,688
2019-12-23	0.65	0.73	0.65	0.73	768,752
2019-12-20	0.65	0.65	0.65	0.65	527,226
2019-12-19	0.65	0.65	0.65	0.65	2,534,287
2019-12-18	0.68	0.68	0.63	0.65	1,298,979
2019-12-17	0.68	0.68	0.68	0.68	1,733,836
2019-12-16	0.73	0.73	0.68	0.68	1,476,437
2019-12-13	0.73	0.73	0.73	0.73	29,406
2019-12-12	0.75	0.75	0.73	0.73	305,544
2019-12-11	0.75	0.75	0.75	0.75	1,468,750
2019-12-10	0.68	0.75	0.68	0.75	3,303,482
2019-12-09	0.75	0.75	0.68	0.68	2,397,730
2019-12-06	0.75	0.75	0.75	0.75	357,143
2019-12-05	0.70	0.75	0.70	0.70	5,022,979
2019-12-04	0.68	0.70	0.68	0.70	953,645
2019-12-03	0.65	0.68	0.65	0.68	1,586,118
2019-12-02	0.70	0.70	0.65	0.65	1,627,338
2019-11-29	0.70	0.70	0.70	0.70	459,516
2019-11-28	0.70	0.70	0.68	0.70	4,094,711
2019-11-27	0.60	0.73	0.60	0.70	8,793,506
2019-11-26	0.58	0.60	0.58	0.60	1,563,354
2019-11-25	0.58	0.58	0.58	0.58	168,909
2019-11-22	0.58	0.58	0.58	0.58	642,644
2019-11-21	0.55	0.58	0.55	0.58	2,491,523
2019-11-20	0.55	0.58	0.55	0.55	1,982,936
2019-11-19	0.55	0.55	0.55	0.55	472,710
2019-11-18	0.60	0.60	0.55	0.55	4,569,516
2019-11-15	0.60	0.60	0.60	0.60	809,236
2019-11-14	0.60	0.60	0.55	0.60	3,816
2019-11-13	0.60	0.60	0.60	0.60	481,980
2019-11-12	0.63	0.63	0.58	0.60	3,896,555
2019-11-11	0.68	0.68	0.63	0.63	2,384,083
2019-11-08	0.68	0.68	0.68	0.68	1,611,955
2019-11-07	0.68	0.68	0.68	0.68	2,259,065
2019-11-06	0.68	0.73	0.68	0.68	5,959,573
2019-11-05	0.85	0.90	0.68	0.68	16,822,912
2019-11-04	0.80	0.85	0.80	0.85	5,367,037
2019-11-01	0.83	0.83	0.80	0.80	3,222,857
2019-10-31	0.75	0.85	0.75	0.83	7,005,877
2019-10-30	0.73	0.75	0.73	0.75	525,200
2019-10-29	0.73	0.73	0.73	0.73	390,017
2019-10-28	0.73	0.73	0.73	0.73	1,682,400
2019-10-25	0.73	0.73	0.70	0.73	2,155,103
2019-10-24	0.73	0.73	0.73	0.73	526,021
2019-10-23	0.73	0.73	0.73	0.73	65,054
2019-10-22	0.73	0.73	0.73	0.73	310,506
2019-10-21	0.73	0.73	0.73	0.73	374,206
2019-10-18	0.73	0.73	0.73	0.73	590,419
2019-10-17	0.73	0.73	0.73	0.73	829,089
2019-10-16	0.73	0.73	0.73	0.73	285,575
2019-10-15	0.75	0.78	0.73	0.75	3,217,963
2019-10-14	0.75	0.75	0.70	0.75	422,654
2019-10-11	0.75	0.75	0.70	0.75	450,676
2019-10-10	0.75	0.75	0.75	0.75	200,000
2019-10-09	0.75	0.75	0.75	0.75	732,736
2019-10-08	0.75	0.75	0.75	0.75	1,304,724
2019-10-07	0.73	0.75	0.73	0.75	1,808,209
2019-10-04	0.73	0.73	0.73	0.73	0
2019-10-03	0.73	0.73	0.73	0.73	2,582,104
2019-10-02	0.73	0.73	0.73	0.73	1,474,369
2019-10-01	0.75	0.75	0.73	0.73	1,824,959
2019-09-30	0.75	0.75	0.75	0.75	408,085
2019-09-27	0.80	0.80	0.73	0.75	3,918,564
2019-09-26	0.83	0.83	0.78	0.78	2,266,482
2019-09-25	0.83	0.83	0.75	0.83	432,911
2019-09-24	0.83	0.83	0.83	0.83	347,676
2019-09-23	0.83	0.83	0.78	0.83	1,927,065
2019-09-20	0.83	0.83	0.75	0.83	1,941,701
2019-09-19	0.83	0.83	0.83	0.83	690,712
2019-09-18	0.83	0.83	0.83	0.83	1,372,056
2019-09-17	0.83	0.83	0.83	0.83	1,133,142
2019-09-16	0.83	0.83	0.83	0.83	395,888
2019-09-13	0.80	0.83	0.80	0.83	799,367
2019-09-12	0.78	0.80	0.78	0.80	4,408,001
2019-09-11	0.80	0.80	0.78	0.78	438,651
2019-09-10	0.75	0.80	0.75	0.80	1,861,769
2019-09-09	0.80	0.80	0.75	0.75	5,552,967
2019-09-06	0.78	0.80	0.78	0.80	715,809
2019-09-05	0.80	0.80	0.78	0.78	3,539,862
2019-09-04	0.83	0.83	0.80	0.80	4,353,400
2019-09-03	0.85	0.85	0.83	0.83	286,657
2019-09-02	0.85	0.85	0.85	0.85	950,798
2019-08-30	0.90	0.90	0.85	0.90	775,240
2019-08-29	0.90	0.90	0.90	0.90	417,513
2019-08-28	0.90	0.90	0.85	0.90	180,551
2019-08-27	0.90	0.95	0.85	0.90	6,580,857
2019-08-23	0.85	0.90	0.80	0.85	3,708,712
2019-08-22	0.80	0.85	0.78	0.85	5,143,098
2019-08-21	0.88	0.88	0.80	0.80	2,721,566
2019-08-20	0.88	0.88	0.88	0.88	889,320
2019-08-19	0.88	0.93	0.88	0.88	1,865,038
2019-08-16	0.88	0.88	0.88	0.88	1,050,981
2019-08-15	0.90	0.93	0.88	0.88	4,016,873
2019-08-14	0.93	0.93	0.85	0.90	1,405,617
2019-08-13	0.90	0.90	0.90	0.90	1,966,149
2019-08-12	0.93	0.93	0.90	0.90	2,568,761
2019-08-09	0.85	0.95	0.85	0.93	5,480,311
2019-08-08	0.90	0.90	0.90	0.90	1,664,684
2019-08-07	0.98	0.98	0.90	0.90	7,447,775
2019-08-06	0.93	1.15	0.93	0.98	43,620,670
2019-08-05	0.93	0.93	0.90	0.93	1,795,776
2019-08-02	0.90	0.93	0.90	0.93	1,700,319
2019-08-01	0.90	0.90	0.90	0.90	932,274
2019-07-31	0.93	0.93	0.90	0.90	2,330,992
2019-07-30	0.93	0.93	0.93	0.93	1,319,510
2019-07-29	0.93	0.93	0.93	0.93	3,643,578
2019-07-26	0.93	0.93	0.93	0.93	1,116,171
2019-07-25	0.88	0.98	0.85	0.95	6,436,427
2019-07-24	0.88	0.88	0.88	0.88	3,362,122
2019-07-23	0.90	0.90	0.88	0.88	1,604,550
2019-07-22	0.90	0.93	0.90	0.90	4,240,333
2019-07-19	0.88	0.90	0.83	0.90	2,607,825
2019-07-18	0.90	0.90	0.90	0.88	2,616,875
2019-07-17	0.93	0.93	0.90	0.90	3,088,213
2019-07-16	0.98	0.98	0.93	0.93	1,845,002
2019-07-15	0.98	1.00	0.98	1.00	1,083,637
2019-07-12	0.98	0.98	0.98	0.98	1,666,150
2019-07-11	0.98	0.98	0.98	0.98	760,362
2019-07-10	0.98	0.98	0.93	0.98	2,039,923
2019-07-09	1.00	1.00	0.98	0.98	6,855,106
2019-07-08	1.00	1.00	1.00	1.00	581,342
2019-07-05	0.98	1.00	0.98	1.00	1,998,678
2019-07-04	0.98	0.98	0.98	0.98	1,283,248
2019-07-03	1.04	1.04	0.98	0.98	2,986,907
2019-07-02	1.05	1.05	1.04	1.04	1,173,647
2019-07-01	1.08	1.08	1.05	1.05	1,997,536
2019-06-28	1.08	1.08	1.08	1.08	1,206,263
2019-06-27	1.03	1.05	1.03	1.05	2,496,820
2019-06-26	1.08	1.08	1.03	1.03	6,080,469
2019-06-25	1.00	1.15	1.00	1.08	14,773,530
2019-06-24	0.98	1.00	0.98	1.00	3,843,997
2019-06-21	0.90	1.00	0.90	0.90	8,802,850
2019-06-20	0.93	0.93	0.90	0.90	1,901,931
2019-06-19	0.93	0.93	0.93	0.93	3,344,787
2019-06-18	0.93	0.93	0.93	0.93	726,075
2019-06-17	0.95	0.95	0.93	0.93	834,736
2019-06-14	0.90	0.95	0.85	0.95	1,557,484
2019-06-13	0.95	0.95	0.90	0.90	3,285,304
2019-06-12	0.93	0.95	0.90	0.95	5,376,089
2019-06-11	1.03	1.10	0.93	0.93	8,582,766
2019-06-10	1.05	1.05	1.03	1.03	3,580,462
2019-06-07	1.05	1.08	1.05	1.05	2,522,823
2019-06-06	1.15	1.15	1.00	1.05	10,115,422
2019-06-05	1.18	1.20	1.13	1.15	3,905,145
2019-06-04	1.23	1.23	1.13	1.18	4,169,264
2019-06-03	1.18	1.30	1.18	1.23	15,609,403
2019-05-31	1.13	1.18	1.08	1.13	7,180,099
2019-05-30	1.00	1.18	0.95	1.13	11,110,541
2019-05-29	1.05	1.05	0.98	1.03	9,379,189
2019-05-28	1.08	1.20	1.05	1.05	23,030,924
2019-05-24	0.98	1.15	0.95	1.08	17,392,532
2019-05-23	1.00	1.00	0.98	0.98	2,442,801
2019-05-22	0.90	1.05	0.90	1.00	11,834,575
2019-05-21	0.95	0.95	0.90	0.90	1,238,940
2019-05-20	0.95	0.98	0.95	0.95	6,874,036
2019-05-17	1.03	1.03	0.95	0.95	10,797,372
2019-05-16	0.93	1.05	0.90	1.03	11,864,072
2019-05-15	0.97	0.98	0.90	0.93	4,906,337
2019-05-14	0.85	1.04	0.85	0.97	15,979,261
2019-05-13	0.85	0.85	0.83	0.85	6,873,103
2019-05-10	0.90	0.94	0.85	0.85	12,685,118
2019-05-09	0.97	1.00	0.88	0.93	51,802,216
2019-05-08	0.65	1.03	0.65	0.97	59,617,472
2019-05-07	0.65	0.65	0.65	0.65	1,001,353

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	371,760,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302