Is Mem Esg E Ud Share History

Is Mem Esg E Ud Share Price history. The following table shows end-of-day data EEDM historical share prices for Is Mem Esg E Ud, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	5.02	5.05	5.01	5.01	4,211
2024-05-30	5.05	5.08	5.05	5.09	13,854
2024-05-29	5.13	5.13	5.10	5.10	8,309
2024-05-28	5.20	5.21	5.18	5.19	45,630
2024-05-27	5.19	5.19	5.19	5.19	0
2024-05-24	5.18	5.19	5.18	5.19	7,554
2024-05-23	5.23	5.23	5.22	5.20	4,582
2024-05-22	5.24	5.24	5.22	5.22	6,517
2024-05-21	5.23	5.23	5.22	5.23	2,218
2024-05-20	5.27	5.28	5.26	5.27	1,971
2024-05-17	5.24	5.27	5.24	5.27	10,640
2024-05-16	5.24	5.26	5.23	5.25	59,311
2024-05-15	5.18	5.21	5.18	5.24	8,766
2024-05-14	5.17	5.17	5.16	5.17	51,696
2024-05-13	5.16	5.17	5.14	5.16	27,697
2024-05-10	5.13	5.16	5.13	5.13	8,558
2024-05-09	5.08	5.09	5.07	5.10	4,295
2024-05-08	5.08	5.09	5.08	5.09	3,331
2024-05-07	5.09	5.11	5.09	5.10	25,267
2024-05-06	5.10	5.10	5.10	5.10	0
2024-05-03	5.06	5.09	5.05	5.10	43,178
2024-05-02	5.02	5.02	5.01	5.03	3,487
2024-05-01	4.93	4.94	4.93	4.94	4,082
2024-04-30	4.99	4.99	4.96	4.96	2,290
2024-04-29	4.98	4.98	4.97	4.98	6,785
2024-04-26	4.93	4.93	4.92	4.93	14,673
2024-04-25	4.88	4.88	4.88	4.86	2,252
2024-04-24	4.90	4.90	4.86	4.86	450,401
2024-04-23	4.84	4.84	4.83	4.86	1,649
2024-04-22	4.78	4.80	4.78	4.80	5,018
2024-04-19	4.75	4.76	4.75	4.78	2,776
2024-04-18	4.83	4.83	4.83	4.82	6,176
2024-04-17	4.82	4.82	4.78	4.79	13,457
2024-04-16	4.81	4.81	4.79	4.80	18,855
2024-04-15	4.92	4.92	4.90	4.90	265,952
2024-04-12	4.98	4.98	4.97	4.91	394
2024-04-11	5.01	5.01	4.99	4.99	349,917
2024-04-10	5.09	5.09	4.99	4.98	14,432
2024-04-09	5.05	5.05	5.04	5.04	13,525
2024-04-08	5.00	5.03	4.99	5.02	14,484
2024-04-05	4.98	4.98	4.97	4.98	8,408
2024-04-04	5.01	5.02	5.01	5.04	7,851
2024-04-03	4.96	4.97	4.95	4.98	55,707
2024-04-02	5.00	5.01	4.99	4.99	30,651
2024-04-01	4.97	4.97	4.97	4.97	0
2024-03-29	4.97	4.97	4.97	4.97	0
2024-03-28	4.96	4.98	4.95	4.97	12,226
2024-03-27	4.95	4.95	4.94	4.94	3,803
2024-03-26	4.98	4.99	4.98	4.96	3,437
2024-03-25	4.96	4.96	4.95	4.96	13,806
2024-03-22	4.97	4.98	4.93	4.93	55,019
2024-03-21	5.02	5.02	5.00	5.01	52,824
2024-03-20	4.92	4.92	4.92	4.94	3,505
2024-03-19	4.92	4.92	4.92	4.93	5,810
2024-03-18	4.99	4.99	4.97	4.96	16,089
2024-03-15	4.96	4.96	4.96	4.96	2,344
2024-03-14	5.03	5.03	5.00	5.00	18,197
2024-03-13	5.01	5.02	5.01	5.01	16,256
2024-03-12	5.02	5.03	5.01	5.02	6,841
2024-03-11	4.98	4.98	4.97	4.98	18,206
2024-03-08	4.98	4.99	4.98	4.97	169,143
2024-03-07	4.93	4.96	4.92	4.96	147,859
2024-03-06	4.88	4.93	4.88	4.95	19,316
2024-03-05	4.88	4.88	4.87	4.87	4,171
2024-03-04	4.93	4.94	4.93	4.91	39,189
2024-03-01	4.88	4.89	4.88	4.91	16,484
2024-02-29	4.87	4.87	4.86	4.86	361,573
2024-02-28	4.87	4.87	4.84	4.84	7,309
2024-02-27	4.91	4.91	4.91	4.91	49,822
2024-02-26	4.89	4.89	4.88	4.88	8,606
2024-02-23	4.91	4.91	4.90	4.90	1,440
2024-02-22	4.91	4.93	4.91	4.91	21,660
2024-02-21	4.87	4.88	4.87	4.88	5,132
2024-02-20	4.86	4.87	4.86	4.87	13,830
2024-02-19	4.86	4.87	4.85	4.86	19,727
2024-02-16	4.87	4.87	4.87	4.87	24,570
2024-02-15	4.82	4.84	4.81	4.82	12,087
2024-02-14	4.79	4.80	4.79	4.81	3,598
2024-02-13	4.85	4.85	4.78	4.76	107,529
2024-02-12	4.81	4.87	4.80	4.87	27,445
2024-02-09	4.79	4.80	4.79	4.79	1,874
2024-02-08	4.80	4.80	4.80	4.78	5,794
2024-02-07	4.80	4.81	4.80	4.80	58,355
2024-02-06	4.78	4.78	4.77	4.81	76,936
2024-02-05	4.70	4.70	4.67	4.67	1,369,494
2024-02-02	4.75	4.75	4.69	4.69	714,077
2024-02-01	4.68	4.72	4.68	4.70	14,467
2024-01-31	4.67	4.71	4.67	4.69	1,563,135
2024-01-30	4.69	4.69	4.68	4.69	5,861
2024-01-29	4.74	4.74	4.74	4.71	9,807
2024-01-26	4.71	4.73	4.70	4.73	1,007,964
2024-01-25	4.74	4.74	4.74	4.73	3,134
2024-01-24	4.71	4.76	4.71	4.75	10,227
2024-01-23	4.67	4.69	4.64	4.67	3,898,250
2024-01-22	4.64	4.64	4.63	4.65	6,804
2024-01-19	4.66	4.67	4.66	4.66	34,132
2024-01-18	4.63	4.64	4.62	4.64	91,263
2024-01-17	4.59	4.60	4.57	4.57	18,055
2024-01-16	4.70	4.70	4.69	4.69	3,178
2024-01-15	4.78	4.78	4.78	4.76	3,391
2024-01-12	4.79	4.80	4.78	4.80	22,419
2024-01-11	4.79	4.79	4.74	4.74	11,003
2024-01-10	4.76	4.76	4.74	4.74	95
2024-01-09	4.77	4.78	4.77	4.76	27,955
2024-01-08	4.77	4.82	4.76	4.82	46,913
2024-01-05	4.79	4.83	4.79	4.82	4,288
2024-01-04	4.83	4.83	4.82	4.82	179,228
2024-01-03	4.83	4.83	4.80	4.81	7,443
2024-01-02	4.90	4.90	4.86	4.85	20,074
2024-01-01	4.92	4.92	4.92	4.92	0
2023-12-29	4.93	4.93	4.91	4.92	23,097
2023-12-28	4.94	4.94	4.92	4.93	3,251
2023-12-27	4.85	4.87	4.85	4.87	31,409
2023-12-26	4.78	4.78	4.78	4.78	0
2023-12-25	4.78	4.78	4.78	4.78	0
2023-12-22	4.77	4.80	4.77	4.78	2,035
2023-12-21	4.78	4.80	4.78	4.81	2,237
2023-12-20	4.79	4.80	4.78	4.79	46,277
2023-12-19	4.76	4.77	4.76	4.80	6,620
2023-12-18	4.77	4.78	4.75	4.75	9,772
2023-12-15	4.81	4.81	4.79	4.80	4,605
2023-12-14	4.75	4.79	4.75	4.81	2,341
2023-12-13	4.72	4.73	4.72	4.72	6,511
2023-12-12	4.76	4.77	4.74	4.74	4,957
2023-12-11	4.74	4.77	4.73	4.76	61,365
2023-12-08	4.75	4.75	4.73	4.73	33,543
2023-12-07	4.73	4.73	4.73	4.74	2,089
2023-12-06	4.76	4.76	4.75	4.76	13,635
2023-12-05	4.72	4.73	4.72	4.72	12,050
2023-12-04	4.80	4.80	4.76	4.76	0
2023-12-01	4.79	4.79	4.77	4.80	86,443
2023-11-30	4.80	4.81	4.78	4.81	25,958
2023-11-29	4.81	4.81	4.80	4.80	7,277
2023-11-28	4.80	4.80	4.79	4.83	2,958
2023-11-27	4.78	4.78	4.78	4.78	1,668
2023-11-24	4.79	4.79	4.79	4.81	10,992
2023-11-23	4.85	4.85	4.84	4.83	10,461
2023-11-22	4.82	4.82	4.81	4.81	3,635
2023-11-21	4.84	4.85	4.84	4.83	7,515
2023-11-20	4.81	4.85	4.81	4.85	5,168
2023-11-17	4.80	4.80	4.79	4.80	13,241
2023-11-16	4.83	4.83	4.82	4.78	788
2023-11-15	4.82	4.87	4.82	4.87	31,014
2023-11-14	4.68	4.75	4.68	4.79	6,068
2023-11-13	4.68	4.68	4.66	4.68	3,751
2023-11-10	4.63	4.65	4.63	4.65	17,036
2023-11-09	4.68	4.69	4.67	4.69	7,375
2023-11-08	4.68	4.69	4.68	4.69	2,872
2023-11-07	4.70	4.70	4.69	4.71	6,066
2023-11-06	4.75	4.76	4.75	4.74	7,655
2023-11-03	4.62	4.63	4.62	4.71	2,416
2023-11-02	4.57	4.59	4.57	4.59	7,415
2023-11-01	4.46	4.50	4.46	4.49	3,635
2023-10-31	4.48	4.49	4.48	4.44	4,782
2023-10-30	4.53	4.53	4.52	4.48	25,007
2023-10-27	4.51	4.51	4.48	4.48	826
2023-10-26	4.45	4.45	4.44	4.45	9,829
2023-10-25	4.50	4.50	4.49	4.50	5,849
2023-10-24	4.49	4.50	4.48	4.54	3,643
2023-10-23	4.44	4.44	4.44	4.49	66
2023-10-20	4.51	4.51	4.50	4.49	4,924
2023-10-19	4.53	4.55	4.53	4.55	23,155
2023-10-18	4.60	4.60	4.57	4.56	35,331
2023-10-17	4.63	4.63	4.62	4.63	3,352
2023-10-16	4.60	4.62	4.60	4.64	6,988
2023-10-13	4.63	4.63	4.62	4.62	719
2023-10-12	4.70	4.72	4.65	4.66	144,577
2023-10-11	4.66	4.68	4.65	4.67	20,500
2023-10-10	4.60	4.64	4.60	4.64	7,989
2023-10-09	4.55	4.56	4.54	4.54	2,326
2023-10-06	4.56	4.56	4.55	4.58	2,671
2023-10-05	4.52	4.52	4.50	4.52	23,939
2023-10-04	4.51	4.52	4.50	4.52	11,423
2023-10-03	4.57	4.57	4.54	4.54	7,891
2023-10-02	4.62	4.62	4.59	4.59	5,582
2023-09-29	4.65	4.66	4.62	4.63	253,288
2023-09-28	4.58	4.58	4.57	4.60	33,134
2023-09-27	4.62	4.62	4.60	4.60	6,973
2023-09-26	4.63	4.63	4.61	4.60	4,663
2023-09-25	4.66	4.66	4.65	4.66	4,475
2023-09-22	4.70	4.70	4.69	4.69	12,030
2023-09-21	4.65	4.65	4.64	4.63	50,270
2023-09-20	4.73	4.73	4.72	4.75	2,667
2023-09-19	4.75	4.75	4.73	4.72	8,205
2023-09-18	4.76	4.76	4.74	4.75	6,799
2023-09-15	4.80	4.81	4.78	4.77	63,503
2023-09-14	4.79	4.79	4.77	4.80	11,959
2023-09-13	4.75	4.77	4.75	4.78	20,660
2023-09-12	4.76	4.76	4.75	4.77	3,403
2023-09-11	4.74	4.76	4.74	4.76	5,279
2023-09-08	4.72	4.72	4.71	4.72	616
2023-09-07	4.74	4.74	4.73	4.71	2,580
2023-09-06	4.78	4.78	4.77	4.77	94,554
2023-09-05	4.79	4.80	4.79	4.80	8,129
2023-09-04	4.85	4.86	4.85	4.85	7,198
2023-09-01	4.83	4.83	4.82	4.84	10,568
2023-08-31	4.81	4.81	4.78	4.78	18,445
2023-08-30	4.81	4.84	4.80	4.85	114,069
2023-08-29	4.81	4.83	4.81	4.84	26,661
2023-08-28	4.73	4.73	4.73	4.73	0
2023-08-25	4.74	4.74	4.74	4.73	1,429
2023-08-24	4.81	4.82	4.77	4.75	12,939
2023-08-23	4.72	4.73	4.72	4.77	2,833
2023-08-22	4.73	4.73	4.70	4.70	3,719,310
2023-08-21	4.69	4.69	4.69	4.68	4,147
2023-08-18	4.68	4.69	4.68	4.69	1,096,076
2023-08-17	4.76	4.76	4.75	4.74	3,228,506
2023-08-16	4.74	4.75	4.74	4.74	10,017
2023-08-15	4.78	4.78	4.76	4.77	12,996
2023-08-14	4.79	4.79	4.79	4.80	2,983,770
2023-08-11	4.87	4.87	4.84	4.83	7,919
2023-08-10	4.92	4.97	4.91	4.94	11,314
2023-08-09	4.94	4.94	4.93	4.89	8,834
2023-08-08	4.92	4.92	4.80	4.86	1,000,950
2023-08-07	5.00	5.00	4.97	4.97	33,086
2023-08-04	4.98	5.01	4.98	5.01	14,899
2023-08-03	4.97	4.97	4.95	4.99	1,580
2023-08-02	4.99	5.02	4.99	4.97	6,720
2023-08-01	5.10	5.11	5.08	5.08	31,618
2023-07-31	5.13	5.13	5.11	5.13	10,199
2023-07-28	5.09	5.10	5.09	5.13	12,986
2023-07-27	5.09	5.09	5.05	5.05	9,443
2023-07-26	5.01	5.02	5.00	5.04	4,313
2023-07-25	5.04	5.04	5.03	5.02	4,200
2023-07-24	4.93	4.98	4.92	4.98	12,663
2023-07-21	4.94	4.94	4.93	4.93	6,325
2023-07-20	4.96	4.97	4.96	4.93	2,702
2023-07-19	4.97	4.97	4.97	4.98	4,983
2023-07-18	5.00	5.00	4.99	4.99	3,976
2023-07-17	5.01	5.01	5.00	5.00	5,743
2023-07-14	5.03	5.03	5.03	5.02	5,414
2023-07-13	4.99	5.03	4.99	5.03	50,561
2023-07-12	4.89	4.89	4.88	4.97	3,643
2023-07-11	4.86	4.86	4.83	4.85	580
2023-07-10	4.79	4.82	4.78	4.82	18,055
2023-07-07	4.77	4.81	4.76	4.81	47,801
2023-07-06	4.82	4.82	4.79	4.76	12,434
2023-07-05	4.88	4.88	4.87	4.87	9,748
2023-07-04	4.93	4.94	4.92	4.93	16,830
2023-07-03	4.89	4.91	4.89	4.90	22,799
2023-06-30	4.83	4.85	4.82	4.84	316,968
2023-06-29	4.82	4.82	4.80	4.81	148,320
2023-06-28	4.83	4.83	4.80	4.80	798,409
2023-06-27	4.84	4.84	4.84	4.84	432,194
2023-06-26	4.81	4.82	4.81	4.81	13,716
2023-06-23	4.83	4.83	4.81	4.79	5,126
2023-06-22	4.87	4.87	4.86	4.86	5,509
2023-06-21	4.88	4.88	4.87	4.87	3,283
2023-06-20	4.94	4.94	4.89	4.89	4,807
2023-06-19	4.97	4.98	4.96	4.97	18,798
2023-06-16	5.01	5.02	5.00	5.00	4,001
2023-06-15	4.99	4.99	4.97	5.01	22,613
2023-06-14	4.97	5.01	4.96	5.01	27,223
2023-06-13	4.98	5.00	4.93	4.99	52,810
2023-06-12	4.92	4.92	4.91	4.93	2,081
2023-06-09	4.91	4.92	4.90	4.92	16,554
2023-06-08	4.87	4.88	4.86	4.90	6,533
2023-06-07	4.88	4.89	4.86	4.89	14,463
2023-06-06	4.83	4.88	4.80	4.88	48,297
2023-06-05	4.83	4.83	4.81	4.83	18,665
2023-06-02	4.83	4.84	4.83	4.85	1,709
2023-06-01	4.70	4.70	4.68	4.75	18,198
2023-05-31	4.69	4.71	4.65	4.65	23,683
2023-05-30	4.75	4.76	4.75	4.72	13,587
2023-05-29	4.77	4.77	4.77	4.77	0
2023-05-26	4.72	4.75	4.72	4.77	7,250
2023-05-25	4.70	4.71	4.70	4.69	28,253
2023-05-24	4.73	4.73	4.70	4.70	40,070
2023-05-23	4.77	4.78	4.76	4.76	24,669
2023-05-22	4.80	4.82	4.79	4.81	14,899
2023-05-19	4.76	4.77	4.76	4.77	12,564
2023-05-18	4.79	4.79	4.78	4.76	9,438
2023-05-17	4.76	4.76	4.75	4.76	25,594
2023-05-16	4.79	4.79	4.77	4.78	45,004
2023-05-15	4.78	4.78	4.76	4.79	22,796
2023-05-12	4.73	4.74	4.71	4.71	10,333
2023-05-11	4.75	4.77	4.75	4.74	34,630
2023-05-10	4.76	4.78	4.74	4.77	10,928
2023-05-09	4.78	4.78	4.76	4.76	51,089
2023-05-08	4.78	4.78	4.78	4.78	0
2023-05-05	4.78	4.78	4.76	4.78	5,822
2023-05-04	4.74	4.74	4.72	4.72	25,748
2023-05-03	4.71	4.71	4.70	4.71	10,651
2023-05-02	4.75	4.75	4.68	4.68	33,642
2023-05-01	4.76	4.76	4.76	4.76	0
2023-04-28	4.73	4.75	4.72	4.76	103,163
2023-04-27	4.70	4.70	4.69	4.72	8,101
2023-04-26	4.69	4.69	4.69	4.69	15,957
2023-04-25	4.69	4.69	4.65	4.66	16,527
2023-04-24	4.72	4.75	4.72	4.73	11,415
2023-04-21	4.75	4.76	4.73	4.74	254,979
2023-04-20	4.79	4.80	4.79	4.80	25,607
2023-04-19	4.81	4.82	4.79	4.80	8,554
2023-04-18	4.85	4.86	4.85	4.86	30,495
2023-04-17	4.90	4.90	4.87	4.85	21,331
2023-04-14	4.88	4.88	4.83	4.82	39,189
2023-04-13	4.84	4.84	4.82	4.86	275,308
2023-04-12	4.81	4.82	4.80	4.80	544,554
2023-04-11	4.83	4.86	4.83	4.85	57,974
2023-04-10	4.79	4.79	4.79	4.79	0
2023-04-07	4.79	4.79	4.79	4.79	0
2023-04-06	4.79	4.80	4.78	4.79	23,012
2023-04-05	4.85	4.85	4.78	4.78	28,919
2023-04-04	4.81	4.83	4.81	4.82	172,347
2023-04-03	4.80	4.82	4.79	4.81	88,917
2023-03-31	4.84	4.85	4.83	4.84	11,870
2023-03-30	4.80	4.83	4.79	4.83	64,767
2023-03-29	4.76	4.77	4.76	4.79	3,368
2023-03-28	4.72	4.76	4.72	4.76	22,536
2023-03-27	4.70	4.71	4.70	4.69	10,407
2023-03-24	4.72	4.73	4.72	4.71	5,930
2023-03-23	4.76	4.78	4.75	4.78	15,311
2023-03-22	4.65	4.70	4.65	4.69	12,535
2023-03-21	4.62	4.64	4.62	4.63	9,215,212
2023-03-20	4.53	4.58	4.53	4.59	7,942
2023-03-17	4.65	4.65	4.59	4.60	34,260
2023-03-16	4.55	4.59	4.54	4.59	50,046
2023-03-15	4.60	4.61	4.52	4.51	128,025
2023-03-14	4.57	4.64	4.56	4.63	17,930
2023-03-13	4.67	4.67	4.59	4.63	64,330
2023-03-10	4.60	4.67	4.59	4.67	79,660
2023-03-09	4.68	4.69	4.67	4.68	11,463
2023-03-08	4.70	4.74	4.70	4.74	191,864
2023-03-07	4.81	4.81	4.81	4.75	16,270
2023-03-06	4.81	4.82	4.81	4.82	15,452
2023-03-03	4.78	4.78	4.77	4.79	10,740
2023-03-02	4.74	4.75	4.74	4.76	18,820
2023-03-01	4.79	4.79	4.77	4.77	42,954
2023-02-28	4.67	4.67	4.66	4.69	10,121
2023-02-27	4.69	4.71	4.69	4.71	72,059
2023-02-24	4.73	4.74	4.68	4.68	29,935
2023-02-23	4.80	4.82	4.77	4.77	9,102
2023-02-22	4.77	4.77	4.76	4.76	13,405
2023-02-21	4.84	4.84	4.83	4.81	17,459
2023-02-20	4.89	4.90	4.89	4.89	24,834
2023-02-17	4.84	4.85	4.84	4.84	16,870
2023-02-16	4.92	4.93	4.89	4.92	104,179
2023-02-15	4.87	4.88	4.87	4.88	329
2023-02-14	4.95	4.96	4.94	4.94	68,112
2023-02-13	4.94	4.97	4.93	4.97	30,217
2023-02-10	4.96	4.96	4.95	4.94	11,631
2023-02-09	5.03	5.03	5.00	4.99	13,144
2023-02-08	4.99	4.99	4.94	4.94	374,694
2023-02-07	4.96	4.98	4.95	4.98	1,336,821
2023-02-06	4.96	4.96	4.93	4.95	45,490
2023-02-03	5.06	5.06	5.06	5.06	93,552
2023-02-02	5.13	5.13	5.11	5.11	210,649
2023-02-01	5.09	5.11	5.09	5.10	11,603
2023-01-31	5.02	5.03	5.02	5.06	31,297
2023-01-30	5.09	5.11	5.08	5.12	16,896
2023-01-27	5.18	5.19	5.18	5.18	12,408
2023-01-26	5.21	5.21	5.19	5.18	16,057
2023-01-25	5.15	5.16	5.12	5.14	10,725
2023-01-24	5.16	5.16	5.12	5.16	24,197
2023-01-23	5.13	5.23	5.11	5.23	20,457
2023-01-20	5.07	5.08	5.06	5.09	18,648
2023-01-19	5.02	5.03	5.01	5.03	3,498
2023-01-18	5.04	5.07	5.03	5.06	305,819
2023-01-17	5.02	5.02	5.00	5.00	356,430
2023-01-16	5.01	5.02	5.01	5.02	4,714
2023-01-13	5.03	5.03	5.02	5.03	9,852
2023-01-12	4.95	4.97	4.95	5.01	22,677
2023-01-11	4.97	4.97	4.96	4.98	6,543
2023-01-10	4.93	4.95	4.92	4.95	38,139
2023-01-09	4.88	4.95	4.88	4.97	3,550
2023-01-06	4.78	4.80	4.78	4.86	20,428
2023-01-05	4.77	4.78	4.77	4.78	5,842
2023-01-04	4.75	4.76	4.75	4.78	11,895
2023-01-03	4.69	4.69	4.68	4.69	24,020
2023-01-02	4.66	4.66	4.66	4.66	0
2022-12-30	4.69	4.69	4.65	4.66	4,463
2022-12-29	4.65	4.65	4.63	4.69	13,043
2022-12-28	4.64	4.68	4.64	4.62	14,159
2022-12-27	4.63	4.63	4.63	4.63	0
2022-12-26	4.63	4.63	4.63	4.63	0
2022-12-23	4.63	4.63	4.61	4.63	6,415
2022-12-22	4.70	4.70	4.68	4.62	6,522
2022-12-21	4.64	4.66	4.62	4.66	36,184
2022-12-20	4.61	4.61	4.61	4.63	6,233
2022-12-19	4.65	4.66	4.65	4.64	19,215
2022-12-16	4.62	4.62	4.62	4.63	1
2022-12-15	4.67	4.67	4.65	4.62	395
2022-12-14	4.82	4.82	4.80	4.81	1,212
2022-12-13	4.77	4.77	4.75	4.83	7,521
2022-12-12	4.78	4.78	4.76	4.74	7,631
2022-12-09	4.88	4.88	4.84	4.84	12,977
2022-12-08	4.83	4.83	4.78	4.82	19,486
2022-12-07	4.75	4.76	4.73	4.76	12,493
2022-12-06	4.80	4.81	4.77	4.80	18,529
2022-12-05	4.92	4.92	4.85	4.81	6,692
2022-12-02	4.82	4.87	4.77	4.87	398,481
2022-12-01	4.83	4.86	4.83	4.83	29,877
2022-11-30	4.79	4.80	4.78	4.80	211,298
2022-11-29	4.73	4.73	4.73	4.70	21,700
2022-11-28	4.60	4.65	4.60	4.63	14,352
2022-11-25	4.66	4.67	4.66	4.64	7,341
2022-11-24	4.67	4.69	4.67	4.69	26,105
2022-11-23	4.61	4.63	4.61	4.63	10,312
2022-11-22	4.57	4.58	4.57	4.57	189,474
2022-11-21	4.61	4.61	4.59	4.59	28,230
2022-11-18	4.64	4.66	4.64	4.66	2,938
2022-11-17	4.67	4.67	4.65	4.65	39,109
2022-11-16	4.73	4.74	4.66	4.66	129,524
2022-11-15	4.77	4.77	4.76	4.78	2
2022-11-14	4.65	4.66	4.65	4.66	8,559
2022-11-11	4.62	4.65	4.62	4.65	3,213
2022-11-10	4.37	4.53	4.37	4.53	22,237
2022-11-09	4.48	4.48	4.46	4.44	11,135
2022-11-08	4.43	4.44	4.43	4.48	4,054
2022-11-07	4.43	4.43	4.43	4.44	1
2022-11-04	4.42	4.42	4.40	4.40	404
2022-11-03	4.24	4.26	4.24	4.26	18,860
2022-11-02	4.32	4.32	4.32	4.28	1
2022-11-01	4.20	4.29	4.20	4.29	1
2022-10-31	4.17	4.17	4.17	4.20	1,141
2022-10-28	4.18	4.26	4.18	4.26	7,668
2022-10-27	4.27	4.27	4.27	4.27	478,108
2022-10-26	4.21	4.22	4.21	4.28	81,180
2022-10-25	4.18	4.19	4.18	4.19	4,993
2022-10-24	4.15	4.15	4.15	4.14	2,786
2022-10-21	4.27	4.27	4.27	4.27	490
2022-10-20	4.23	4.29	4.23	4.29	0
2022-10-19	4.24	4.24	4.24	4.23	101
2022-10-18	4.30	4.30	4.28	4.28	1
2022-10-17	4.29	4.30	4.29	4.30	2,531
2022-10-14	4.23	4.24	4.22	4.21	28,800
2022-10-13	4.19	4.22	4.19	4.22	70,752
2022-10-12	4.22	4.22	4.22	4.22	136,077
2022-10-11	4.27	4.27	4.22	4.22	0
2022-10-10	4.36	4.36	4.27	4.27	3
2022-10-07	4.45	4.45	4.36	4.36	0
2022-10-06	4.42	4.45	4.42	4.45	1
2022-10-05	4.47	4.47	4.42	4.42	0
2022-10-04	4.31	4.47	4.31	4.47	772
2022-10-03	4.27	4.31	4.27	4.31	4
2022-09-30	4.27	4.27	4.27	4.27	1,017,396
2022-09-29	4.27	4.27	4.27	4.26	1,180
2022-09-28	4.35	4.35	4.33	4.33	0
2022-09-27	4.41	4.41	4.37	4.35	325
2022-09-26	4.40	4.40	4.36	4.36	0
2022-09-23	4.49	4.49	4.40	4.40	0
2022-09-22	4.52	4.52	4.52	4.49	1,888
2022-09-21	4.62	4.62	4.56	4.56	2
2022-09-20	4.60	4.62	4.60	4.62	0
2022-09-19	4.60	4.60	4.60	4.60	0
2022-09-16	4.67	4.67	4.60	4.60	0
2022-09-15	4.68	4.68	4.68	4.67	1,381
2022-09-14	4.72	4.72	4.70	4.70	0
2022-09-13	4.83	4.83	4.72	4.72	267
2022-09-12	4.76	4.83	4.76	4.83	0
2022-09-09	4.69	4.76	4.69	4.76	0
2022-09-08	4.68	4.69	4.68	4.69	1
2022-09-07	4.69	4.69	4.68	4.68	0
2022-09-06	4.69	4.69	4.69	4.69	4,409
2022-09-05	4.78	4.78	4.74	4.74	0
2022-09-02	4.76	4.76	4.75	4.78	6,227
2022-09-01	4.85	4.85	4.74	4.74	1
2022-08-31	4.82	4.85	4.82	4.85	0
2022-08-30	4.93	4.93	4.82	4.82	11
2022-08-29	4.93	4.93	4.93	4.93	0
2022-08-26	4.98	4.98	4.98	4.93	1,180
2022-08-25	4.90	4.95	4.90	4.95	0
2022-08-24	4.89	4.90	4.89	4.90	0
2022-08-23	4.89	4.91	4.89	4.89	7,095
2022-08-22	4.88	4.89	4.88	4.87	3,390
2022-08-19	4.93	4.93	4.91	4.91	1,980
2022-08-18	5.02	5.02	5.02	4.99	751
2022-08-17	5.03	5.03	5.01	5.01	0
2022-08-16	5.04	5.04	5.04	5.03	150
2022-08-15	5.03	5.03	5.03	5.03	4,516
2022-08-12	5.04	5.04	5.03	5.03	0
2022-08-11	4.98	5.04	4.98	5.04	0
2022-08-10	4.98	4.98	4.98	4.98	427
2022-08-09	4.98	4.98	4.94	4.94	39,271
2022-08-08	4.96	4.97	4.96	4.97	0
2022-08-05	4.96	4.96	4.96	4.96	77,937
2022-08-04	4.88	4.94	4.88	4.94	0
2022-08-03	4.87	4.87	4.87	4.88	1,132
2022-08-02	4.91	4.91	4.89	4.89	0
2022-08-01	4.91	4.91	4.91	4.91	84,708
2022-07-29	4.92	4.92	4.92	4.92	70,463
2022-07-28	4.93	4.94	4.93	4.94	39,111
2022-07-27	4.90	4.90	4.90	4.90	400
2022-07-26	4.91	4.91	4.91	4.87	1,545
2022-07-25	4.91	4.91	4.89	4.89	0
2022-07-22	4.91	4.91	4.91	4.91	3,250
2022-07-21	4.87	4.90	4.87	4.90	0
2022-07-20	4.87	4.87	4.87	4.87	0
2022-07-19	4.88	4.88	4.88	4.87	7,004
2022-07-18	4.86	4.86	4.86	4.85	18
2022-07-15	4.75	4.75	4.75	4.77	1
2022-07-14	4.76	4.76	4.72	4.74	15,271
2022-07-13	4.79	4.79	4.75	4.79	8,342
2022-07-12	4.77	4.77	4.77	4.81	5
2022-07-11	4.85	4.87	4.85	4.83	24,901
2022-07-08	4.93	4.93	4.93	4.96	1,100
2022-07-07	4.92	4.92	4.92	4.92	3,838
2022-07-06	4.81	4.82	4.81	4.82	3
2022-07-05	4.83	4.83	4.83	4.81	7,534
2022-07-04	4.91	4.91	4.91	4.90	1
2022-07-01	4.90	4.91	4.89	4.89	1,429
2022-06-30	4.93	4.94	4.93	4.94	131,406
2022-06-29	4.97	4.98	4.96	4.97	1,781
2022-06-28	5.05	5.05	5.05	5.05	32,753
2022-06-27	5.02	5.06	5.02	5.06	0
2022-06-24	5.03	5.03	5.03	5.02	3,000
2022-06-23	4.94	4.94	4.94	4.93	3,501
2022-06-22	5.02	5.02	4.92	4.92	2
2022-06-21	5.02	5.02	5.02	5.02	106,231
2022-06-20	4.91	4.93	4.91	4.93	20
2022-06-17	4.87	4.91	4.87	4.91	0
2022-06-16	5.04	5.04	4.87	4.87	0
2022-06-15	5.04	5.04	5.04	5.04	140
2022-06-14	4.96	5.02	4.96	5.02	0
2022-06-13	5.04	5.04	5.04	4.96	5,338
2022-06-10	5.15	5.15	5.15	5.13	6,643
2022-06-09	5.34	5.36	5.24	5.23	62,980
2022-06-08	5.25	5.31	5.25	5.31	0
2022-06-07	5.25	5.25	5.24	5.25	7,982
2022-06-06	5.33	5.35	5.31	5.30	44,266
2022-06-03	5.24	5.24	5.24	5.24	0
2022-06-02	5.24	5.24	5.24	5.24	0
2022-06-01	5.29	5.29	5.25	5.24	15,055
2022-05-31	5.34	5.34	5.32	5.32	75,944
2022-05-30	5.29	5.33	5.29	5.30	166,114
2022-05-27	5.20	5.20	5.20	5.19	22,216
2022-05-26	5.05	5.12	5.05	5.12	0
2022-05-25	5.04	5.04	5.04	5.05	3,689
2022-05-24	5.04	5.05	5.04	5.01	701
2022-05-23	5.13	5.14	5.12	5.14	1,537
2022-05-20	5.13	5.15	5.13	5.08	68,100
2022-05-19	5.06	5.06	5.06	5.05	3,785
2022-05-18	5.10	5.11	5.09	5.07	7,014
2022-05-17	5.00	5.12	5.00	5.12	0
2022-05-16	4.99	4.99	4.99	5.00	3,561
2022-05-13	4.99	4.99	4.99	4.99	95,903
2022-05-12	5.00	5.00	4.92	4.92	0
2022-05-11	5.01	5.01	5.00	5.00	7,497
2022-05-10	4.92	4.93	4.92	4.93	0
2022-05-09	4.96	4.96	4.92	4.92	11,696
2022-05-06	5.08	5.10	5.08	5.10	4,044
2022-05-05	5.30	5.30	5.25	5.12	4,170
2022-05-04	5.28	5.28	5.22	5.22	0
2022-05-03	5.28	5.30	5.28	5.28	3,857
2022-05-02	5.32	5.32	5.32	5.32	0
2022-04-29	5.41	5.41	5.41	5.32	23,750
2022-04-28	5.16	5.18	5.16	5.18	0
2022-04-27	5.16	5.16	5.16	5.16	8,250
2022-04-26	5.16	5.16	5.15	5.15	4,140
2022-04-25	5.21	5.21	5.16	5.16	156,844
2022-04-22	5.32	5.32	5.32	5.32	5
2022-04-21	5.41	5.44	5.39	5.39	171,772
2022-04-20	5.45	5.45	5.41	5.43	60,006
2022-04-19	5.41	5.44	5.39	5.44	90,456
2022-04-18	5.50	5.50	5.50	5.50	0
2022-04-15	5.50	5.50	5.50	5.50	0
2022-04-14	5.53	5.53	5.49	5.50	6,688
2022-04-13	5.52	5.55	5.52	5.56	2,712
2022-04-12	5.53	5.55	5.53	5.55	0
2022-04-11	5.54	5.55	5.52	5.53	14,746
2022-04-08	5.62	5.62	5.60	5.60	43,836
2022-04-07	5.63	5.63	5.58	5.56	13,445
2022-04-06	5.68	5.68	5.63	5.62	13,149
2022-04-05	5.81	5.81	5.73	5.71	12,370
2022-04-04	5.70	5.81	5.70	5.81	0
2022-04-01	5.67	5.70	5.67	5.70	0
2022-03-31	5.67	5.67	5.67	5.67	163,315
2022-03-30	5.75	5.75	5.75	5.73	400
2022-03-29	5.73	5.73	5.72	5.71	544
2022-03-28	5.59	5.59	5.59	5.60	426
2022-03-25	5.66	5.66	5.60	5.60	0
2022-03-24	5.66	5.66	5.66	5.66	49,167
2022-03-23	5.65	5.68	5.65	5.65	296,190
2022-03-22	5.67	5.67	5.64	5.64	33,624
2022-03-21	5.56	5.56	5.56	5.56	10,564
2022-03-18	5.56	5.64	5.56	5.64	1
2022-03-17	5.57	5.57	5.56	5.56	127,236
2022-03-16	5.48	5.48	5.48	5.48	655
2022-03-15	5.07	5.16	5.07	5.16	27,361
2022-03-14	5.26	5.26	5.26	5.26	356,927
2022-03-11	5.33	5.33	5.33	5.31	38
2022-03-10	5.46	5.46	5.37	5.37	0
2022-03-09	5.40	5.40	5.40	5.46	380
2022-03-08	5.31	5.31	5.31	5.31	22
2022-03-07	5.50	5.50	5.37	5.37	0
2022-03-04	5.52	5.55	5.52	5.50	8,515
2022-03-03	5.66	5.66	5.66	5.65	1,008
2022-03-02	5.74	5.74	5.74	5.74	140
2022-03-01	5.80	5.80	5.80	5.77	12,209
2022-02-28	5.75	5.75	5.75	5.79	2,000
2022-02-25	5.83	5.83	5.83	5.84	1,320
2022-02-24	5.66	5.66	5.66	5.66	730
2022-02-23	5.95	5.95	5.95	5.94	752
2022-02-22	6.01	6.01	6.01	5.97	688
2022-02-21	6.02	6.02	6.02	6.02	1,100
2022-02-18	6.07	6.07	6.06	6.06	44,193
2022-02-17	6.18	6.18	6.18	6.18	788
2022-02-16	6.18	6.18	6.18	6.17	590
2022-02-15	6.13	6.15	6.13	6.14	9,377
2022-02-14	6.14	6.14	6.03	6.03	0
2022-02-11	6.16	6.18	6.14	6.14	36,031
2022-02-10	6.18	6.22	6.18	6.22	17
2022-02-09	6.19	6.19	6.19	6.18	6,107
2022-02-08	6.08	6.08	6.08	6.06	147,698
2022-02-07	6.04	6.06	6.04	6.06	4,495
2022-02-04	6.07	6.07	6.06	6.04	13,178
2022-02-03	6.06	6.06	6.06	6.05	1,074
2022-02-02	6.09	6.09	6.08	6.08	0
2022-02-01	6.10	6.10	6.08	6.09	11,356
2022-01-31	5.97	5.97	5.97	6.01	1,180
2022-01-28	5.92	5.92	5.87	5.87	0
2022-01-27	6.02	6.02	5.92	5.92	0
2022-01-26	6.06	6.06	6.06	6.02	2,303
2022-01-25	5.97	5.97	5.94	5.94	4,502,170
2022-01-24	6.17	6.21	6.17	6.21	3,201
2022-01-21	6.21	6.21	6.21	6.17	550
2022-01-20	6.18	6.28	6.18	6.28	4,355,107
2022-01-19	6.19	6.19	6.19	6.18	325,239
2022-01-18	6.24	6.24	6.16	6.16	4,791
2022-01-17	6.24	6.24	6.24	6.24	46
2022-01-14	6.23	6.23	6.23	6.24	352
2022-01-13	6.24	6.24	6.24	6.24	169,032
2022-01-12	6.31	6.31	6.31	6.30	942
2022-01-11	6.17	6.19	6.17	6.21	7,067
2022-01-10	6.06	6.07	6.06	6.07	3,142
2022-01-07	6.03	6.06	6.03	6.06	0
2022-01-06	6.08	6.08	6.03	6.03	26
2022-01-05	6.07	6.07	6.07	6.08	1,870
2022-01-04	6.10	6.10	6.09	6.09	1,493
2022-01-03	6.10	6.10	6.10	6.10	0
2021-12-31	6.10	6.10	6.10	6.10	0
2021-12-30	6.10	6.10	6.10	6.10	50,934
2021-12-29	6.05	6.06	6.00	6.00	107,136
2021-12-28	6.02	6.02	6.02	6.02	0
2021-12-27	6.02	6.02	6.02	6.02	0
2021-12-24	6.04	6.04	6.04	6.02	338
2021-12-23	6.06	6.06	6.06	6.06	37,868
2021-12-22	5.99	5.99	5.99	6.00	2
2021-12-21	5.86	5.97	5.86	5.97	0
2021-12-20	5.89	5.89	5.89	5.86	340
2021-12-17	5.98	5.99	5.96	5.96	72,866
2021-12-16	6.08	6.08	6.06	6.06	126,462
2021-12-15	6.00	6.00	6.00	6.01	76
2021-12-14	6.10	6.10	6.10	6.10	39,175
2021-12-13	6.21	6.21	6.11	6.11	0
2021-12-10	6.23	6.23	6.20	6.21	8,360
2021-12-09	6.26	6.26	6.23	6.23	0
2021-12-08	6.26	6.26	6.26	6.26	3,306
2021-12-07	6.23	6.23	6.20	6.20	363,272
2021-12-06	6.10	6.11	6.10	6.11	0
2021-12-03	6.18	6.18	6.11	6.10	7,284
2021-12-02	6.22	6.22	6.22	6.21	344
2021-12-01	6.07	6.22	6.07	6.22	0
2021-11-30	6.11	6.11	6.06	6.07	18,136
2021-11-29	6.13	6.14	6.09	6.13	180,327
2021-11-26	6.13	6.13	6.09	6.05	101,070
2021-11-25	6.30	6.31	6.30	6.29	1,184
2021-11-24	6.26	6.26	6.26	6.28	1,362
2021-11-23	6.34	6.34	6.28	6.28	0
2021-11-22	6.36	6.36	6.36	6.34	2,458
2021-11-19	6.38	6.38	6.37	6.37	7,086
2021-11-18	6.44	6.44	6.36	6.36	215,646
2021-11-17	6.46	6.46	6.44	6.44	0
2021-11-16	6.46	6.46	6.46	6.46	0
2021-11-15	6.49	6.49	6.48	6.46	322
2021-11-12	6.47	6.47	6.47	6.47	8,352
2021-11-11	6.48	6.48	6.48	6.47	2,166
2021-11-10	6.38	6.41	6.38	6.41	0
2021-11-09	6.40	6.40	6.38	6.38	0
2021-11-08	6.39	6.39	6.39	6.40	34
2021-11-05	6.36	6.36	6.36	6.36	7,842
2021-11-04	6.34	6.34	6.34	6.34	4,450,000
2021-11-03	6.33	6.34	6.33	6.34	30,004
2021-11-02	6.36	6.36	6.36	6.34	518
2021-11-01	6.34	6.39	6.34	6.38	6,051
2021-10-29	6.37	6.37	6.33	6.34	8,539
2021-10-28	6.42	6.42	6.42	6.41	4,400
2021-10-27	6.46	6.46	6.46	6.44	14
2021-10-26	6.53	6.53	6.48	6.48	9,211
2021-10-25	6.51	6.51	6.51	6.51	250
2021-10-22	6.51	6.51	6.51	6.47	10,234
2021-10-21	6.50	6.50	6.47	6.47	166,485
2021-10-20	6.52	6.54	6.51	6.53	104,206
2021-10-19	6.50	6.51	6.50	6.50	55,594
2021-10-18	6.46	6.46	6.46	6.45	5,612
2021-10-15	6.43	6.44	6.43	6.46	10,944
2021-10-14	6.35	6.35	6.35	6.36	344
2021-10-13	6.31	6.32	6.31	6.34	372
2021-10-12	6.28	6.28	6.28	6.28	68
2021-10-11	6.35	6.35	6.35	6.34	1,468
2021-10-08	6.31	6.32	6.31	6.31	13,565
2021-10-07	6.27	6.27	6.27	6.31	213
2021-10-06	6.16	6.16	6.16	6.14	156
2021-10-05	6.18	6.21	6.18	6.21	9,058
2021-10-04	6.23	6.23	6.14	6.14	36
2021-10-01	6.21	6.23	6.21	6.23	12,981
2021-09-30	6.29	6.29	6.29	6.30	136
2021-09-29	6.27	6.27	6.27	6.25	10,408
2021-09-28	6.28	6.28	6.28	6.26	3,916
2021-09-27	6.35	6.35	6.35	6.34	64
2021-09-24	6.32	6.36	6.32	6.36	167,156
2021-09-23	6.38	6.38	6.38	6.36	1,212
2021-09-22	6.32	6.35	6.32	6.35	1,121
2021-09-21	6.24	6.24	6.24	6.24	5,638
2021-09-20	6.23	6.23	6.23	6.24	8,756
2021-09-17	6.38	6.40	6.38	6.38	8,492
2021-09-16	6.37	6.40	6.37	6.39	33
2021-09-15	6.49	6.49	6.43	6.43	33
2021-09-14	6.49	6.49	6.49	6.49	46
2021-09-13	6.53	6.53	6.53	6.52	14
2021-09-10	6.57	6.57	6.54	6.53	7,014
2021-09-09	6.53	6.53	6.53	6.51	37
2021-09-08	6.63	6.63	6.53	6.53	4
2021-09-07	6.65	6.65	6.63	6.63	17
2021-09-06	6.66	6.66	6.66	6.65	224
2021-09-03	6.60	6.60	6.59	6.59	8,320
2021-09-02	6.57	6.60	6.57	6.59	3,096
2021-09-01	6.61	6.61	6.61	6.60	894
2021-08-31	6.53	6.53	6.53	6.52	1,134
2021-08-30	6.42	6.42	6.42	6.42	0
2021-08-27	6.39	6.42	6.39	6.42	33,955
2021-08-26	6.35	6.37	6.35	6.37	156,726
2021-08-25	6.40	6.40	6.40	6.40	3,112
2021-08-24	6.40	6.40	6.40	6.39	4,155
2021-08-23	6.15	6.22	6.15	6.22	5
2021-08-20	6.17	6.17	6.15	6.15	7,395
2021-08-19	6.16	6.16	6.16	6.16	195
2021-08-18	6.26	6.30	6.26	6.30	36
2021-08-17	6.25	6.27	6.25	6.26	13,798
2021-08-16	6.33	6.34	6.33	6.33	1,308
2021-08-13	6.40	6.40	6.40	6.40	9,766
2021-08-12	6.42	6.42	6.42	6.42	2,220
2021-08-11	6.46	6.47	6.46	6.47	12
2021-08-10	6.48	6.48	6.48	6.46	288
2021-08-09	6.47	6.48	6.46	6.47	20,272
2021-08-06	6.45	6.45	6.43	6.45	130,606
2021-08-05	6.52	6.52	6.52	6.51	35
2021-08-04	6.52	6.52	6.52	6.50	28
2021-08-03	6.47	6.47	6.44	6.43	6,151
2021-08-02	6.40	6.46	6.40	6.46	1,403
2021-07-30	6.39	6.41	6.39	6.40	13,350
2021-07-29	6.46	6.46	6.46	6.46	11,516
2021-07-28	6.20	6.36	6.20	6.36	1
2021-07-27	6.24	6.24	6.20	6.20	66,690
2021-07-26	6.49	6.49	6.37	6.37	230
2021-07-23	6.50	6.50	6.47	6.49	7,071
2021-07-22	6.59	6.59	6.59	6.59	36,843
2021-07-21	6.53	6.55	6.53	6.55	30,611
2021-07-20	6.49	6.50	6.49	6.50	24
2021-07-19	6.62	6.62	6.49	6.49	126
2021-07-16	6.65	6.65	6.64	6.62	9,438
2021-07-15	6.64	6.67	6.64	6.67	269
2021-07-14	6.66	6.66	6.66	6.64	2,035
2021-07-13	6.66	6.66	6.66	6.66	3,380
2021-07-12	6.60	6.60	6.60	6.61	239
2021-07-09	6.60	6.60	6.60	6.60	15,573
2021-07-08	6.64	6.64	6.51	6.51	143
2021-07-07	6.66	6.66	6.64	6.64	14
2021-07-06	6.73	6.82	6.73	6.66	869
2021-07-05	6.74	6.74	6.71	6.71	12
2021-07-02	6.75	6.75	6.75	6.74	7,179
2021-07-01	6.80	6.80	6.75	6.75	1,345
2021-06-30	6.83	6.83	6.83	6.80	2,162
2021-06-29	6.81	6.81	6.80	6.80	33,747
2021-06-28	6.83	6.83	6.83	6.83	185
2021-06-25	6.86	6.86	6.83	6.83	11,372
2021-06-24	6.77	6.77	6.77	6.77	4,053
2021-06-23	6.75	6.77	6.75	6.77	156,004
2021-06-22	6.70	6.70	6.66	6.66	251
2021-06-21	6.69	6.70	6.69	6.70	147
2021-06-18	6.74	6.74	6.72	6.69	7,101
2021-06-17	6.77	6.77	6.77	6.77	30,437
2021-06-16	6.84	6.84	6.84	6.84	314
2021-06-15	6.85	6.85	6.85	6.84	470
2021-06-14	6.88	6.88	6.88	6.89	1,762
2021-06-11	6.90	6.90	6.86	6.85	7,920
2021-06-10	6.89	6.89	6.87	6.87	43,054
2021-06-09	6.85	6.85	6.85	6.84	797
2021-06-08	6.88	6.88	6.88	6.84	4,765
2021-06-07	6.88	6.88	6.87	6.86	65,524
2021-06-04	6.90	6.91	6.90	6.90	8,609
2021-06-03	6.86	6.86	6.86	6.86	288
2021-06-02	6.92	6.92	6.91	6.91	21,564
2021-06-01	6.91	6.91	6.86	6.86	84,880
2021-05-28	6.77	6.78	6.75	6.77	341
2021-05-27	6.72	6.72	6.72	6.73	682
2021-05-26	6.72	6.72	6.72	6.72	3,874
2021-05-25	6.70	6.70	6.69	6.67	121
2021-05-24	6.60	6.60	6.60	6.61	8
2021-05-21	6.62	6.63	6.60	6.57	8,514
2021-05-20	6.55	6.62	6.55	6.62	2
2021-05-19	6.54	6.54	6.52	6.55	10,544
2021-05-18	6.49	6.60	6.49	6.60	0
2021-05-17	6.48	6.50	6.46	6.49	42,491
2021-05-14	6.48	6.48	6.48	6.49	10
2021-05-13	6.42	6.42	6.42	6.39	2
2021-05-12	6.43	6.44	6.42	6.42	4,770
2021-05-11	6.50	6.50	6.50	6.54	1
2021-05-10	6.73	6.73	6.62	6.62	0
2021-05-07	6.73	6.74	6.73	6.73	9,441
2021-05-06	6.59	6.59	6.59	6.62	5,067
2021-05-05	6.53	6.59	6.53	6.59	0
2021-05-04	6.63	6.63	6.63	6.53	325
2021-04-30	6.67	6.67	6.67	6.63	7,000
2021-04-29	6.73	6.73	6.71	6.71	0
2021-04-28	6.71	6.73	6.71	6.73	0
2021-04-27	6.70	6.71	6.70	6.71	0
2021-04-26	6.72	6.72	6.72	6.70	510
2021-04-23	6.69	6.69	6.69	6.69	8,400
2021-04-22	6.61	6.63	6.61	6.63	0
2021-04-21	6.60	6.61	6.60	6.61	0
2021-04-20	6.61	6.61	6.61	6.60	190
2021-04-19	6.66	6.67	6.66	6.65	36,730
2021-04-16	6.68	6.68	6.67	6.66	8,397
2021-04-15	6.62	6.63	6.62	6.63	0
2021-04-14	6.62	6.62	6.62	6.62	9,843
2021-04-13	6.61	6.61	6.61	6.61	140,635
2021-04-12	6.56	6.56	6.53	6.53	0
2021-04-09	6.57	6.58	6.57	6.56	8,500
2021-04-08	6.58	6.63	6.58	6.63	0
2021-04-07	6.68	6.68	6.58	6.58	0
2021-04-06	6.63	6.63	6.63	6.68	2,600
2021-04-01	6.66	6.66	6.66	6.64	7,000
2021-03-31	6.47	6.55	6.47	6.55	104,932
2021-03-30	6.48	6.52	6.48	6.52	0
2021-03-29	6.48	6.49	6.47	6.48	24,233
2021-03-26	6.44	6.49	6.44	6.49	214,278
2021-03-25	6.39	6.40	6.38	6.40	514,920
2021-03-24	6.47	6.47	6.47	6.43	1
2021-03-23	6.62	6.62	6.54	6.54	0
2021-03-22	6.59	6.62	6.59	6.62	0
2021-03-19	6.58	6.58	6.58	6.59	3,850
2021-03-18	6.57	6.61	6.57	6.61	0
2021-03-17	6.57	6.57	6.57	6.57	3,794
2021-03-16	6.64	6.64	6.64	6.66	9,000
2021-03-15	6.59	6.59	6.59	6.60	1,379
2021-03-12	6.60	6.60	6.60	6.60	1,400
2021-03-11	6.74	6.74	6.74	6.74	30,024
2021-03-10	6.52	6.52	6.52	6.52	4,885
2021-03-09	6.56	6.56	6.56	6.55	3,462
2021-03-08	6.48	6.48	6.46	6.46	0
2021-03-05	6.65	6.65	6.48	6.48	0
2021-03-04	6.72	6.72	6.65	6.65	0
2021-03-03	6.67	6.72	6.67	6.72	0
2021-03-02	6.72	6.72	6.72	6.67	1,180
2021-03-01	6.68	6.77	6.68	6.75	20,559
2021-02-26	6.58	6.64	6.57	6.57	7,691
2021-02-25	6.79	6.79	6.79	6.79	0
2021-02-24	6.78	6.80	6.78	6.79	12,258
2021-02-23	6.86	6.86	6.86	6.86	56,722
2021-02-22	7.09	7.09	6.89	6.89	0
2021-02-19	7.09	7.09	7.09	7.09	3,540
2021-02-18	7.11	7.11	7.00	7.00	0
2021-02-17	7.14	7.14	7.11	7.11	0
2021-02-16	7.21	7.21	7.14	7.14	6
2021-02-15	7.21	7.22	7.21	7.21	2,902
2021-02-12	7.10	7.13	7.10	7.14	1,500
2021-02-11	7.12	7.12	7.12	7.14	350
2021-02-10	7.10	7.10	7.03	7.05	11,370
2021-02-09	6.96	6.98	6.96	6.99	5,080
2021-02-08	6.92	6.92	6.90	6.93	10,052
2021-02-05	6.89	6.89	6.89	6.91	2,993
2021-02-04	6.86	6.86	6.82	6.84	44,041
2021-02-03	6.89	6.89	6.88	6.87	30,994
2021-02-02	6.86	6.86	6.84	6.85	10,788
2021-02-01	6.71	6.73	6.71	6.73	40,974
2021-01-29	6.58	6.58	6.58	6.60	352
2021-01-28	6.64	6.72	6.64	6.73	5,535
2021-01-27	6.81	6.81	6.76	6.74	37,898
2021-01-26	6.87	6.89	6.85	6.85	423,275
2021-01-25	6.99	7.00	6.93	6.93	35,105
2021-01-22	6.89	6.90	6.77	6.77	96,791
2021-01-21	6.93	6.93	6.93	6.95	1,180
2021-01-20	6.91	6.91	6.91	6.92	2,360
2021-01-19	6.74	6.80	6.74	6.80	0
2021-01-18	6.74	6.74	6.74	6.74	7,800
2021-01-15	6.75	6.75	6.67	6.67	84,207
2021-01-14	6.71	6.83	6.71	6.83	5
2021-01-13	6.71	6.71	6.71	6.71	0
2021-01-12	6.69	6.69	6.69	6.71	18,000
2021-01-11	6.66	6.66	6.66	6.66	5,718,848
2021-01-08	6.66	6.68	6.66	6.71	4,994
2021-01-07	6.52	6.52	6.52	6.53	1,180
2021-01-06	6.51	6.51	6.51	6.53	13,408
2021-01-05	6.49	6.49	6.45	6.50	11,583
2021-01-04	6.40	6.43	6.40	6.43	0
2020-12-31	6.39	6.40	6.38	6.40	1,777
2020-12-30	6.37	6.38	6.37	6.38	3,461
2020-12-29	6.25	6.25	6.25	6.28	548
2020-12-24	6.22	6.22	6.21	6.21	0
2020-12-23	6.21	6.24	6.20	6.22	2,981
2020-12-22	6.14	6.16	6.14	6.15	540
2020-12-21	6.27	6.27	6.18	6.18	0
2020-12-18	6.24	6.28	6.24	6.27	33,771
2020-12-17	6.28	6.28	6.26	6.27	994
2020-12-16	6.17	6.17	6.17	6.17	22,583
2020-12-15	6.18	6.18	6.18	6.18	2,212
2020-12-14	6.18	6.18	6.16	6.16	0
2020-12-11	6.18	6.18	6.18	6.18	2,700
2020-12-10	6.16	6.16	6.16	6.20	3,380
2020-12-09	6.24	6.24	6.24	6.22	3,140
2020-12-08	6.22	6.23	6.22	6.23	18,236
2020-12-07	6.19	6.19	6.19	6.24	3,200
2020-12-04	6.22	6.22	6.22	6.22	6,898
2020-12-03	6.12	6.19	6.12	6.19	35,500
2020-12-02	6.09	6.12	6.09	6.12	27,947
2020-12-01	6.05	6.08	6.05	6.09	42,090
2020-11-30	6.02	6.04	5.95	5.95	104,319
2020-11-27	6.13	6.14	6.13	6.14	481
2020-11-26	6.02	6.02	6.02	6.02	17,603
2020-11-25	6.08	6.08	6.08	6.08	3,062
2020-11-24	6.08	6.09	6.08	6.10	1,882
2020-11-23	6.04	6.04	5.98	5.98	19,977
2020-11-20	6.02	6.02	6.02	6.02	6,743
2020-11-19	6.00	6.00	5.97	5.97	0
2020-11-18	5.97	6.00	5.97	6.00	0
2020-11-17	5.97	5.97	5.97	5.97	113,406
2020-11-16	5.89	6.00	5.89	6.00	0
2020-11-13	5.90	5.90	5.90	5.89	784
2020-11-12	5.86	5.90	5.86	5.90	0
2020-11-11	5.85	5.86	5.85	5.86	0
2020-11-10	5.86	5.86	5.86	5.85	1,860
2020-11-09	5.98	5.98	5.98	5.98	17,900
2020-11-06	5.81	5.84	5.81	5.84	0
2020-11-05	5.71	5.81	5.71	5.81	0
2020-11-04	5.57	5.71	5.57	5.71	0
2020-11-03	5.53	5.57	5.53	5.57	0
2020-11-02	5.47	5.53	5.47	5.53	0
2020-10-30	5.51	5.51	5.47	5.47	0
2020-10-29	5.54	5.54	5.54	5.51	9,806
2020-10-28	5.51	5.51	5.51	5.51	3,026
2020-10-27	5.60	5.62	5.60	5.62	0
2020-10-26	5.61	5.61	5.61	5.60	4,674
2020-10-23	5.64	5.64	5.64	5.62	3,303
2020-10-22	5.62	5.62	5.62	5.63	500
2020-10-21	5.63	5.63	5.63	5.63	108,180
2020-10-20	5.63	5.63	5.63	5.63	118,180
2020-10-16	5.53	5.57	5.53	5.57	0
2020-10-15	5.64	5.64	5.53	5.53	0
2020-10-14	5.62	5.64	5.62	5.64	0
2020-10-13	5.63	5.63	5.60	5.62	512
2020-10-12	5.62	5.64	5.62	5.65	2,198
2020-10-09	5.56	5.56	5.56	5.61	139
2020-10-08	5.53	5.53	5.53	5.53	144
2020-10-07	5.50	5.52	5.50	5.52	9,083
2020-10-06	5.44	5.44	5.44	5.48	144
2020-10-05	5.39	5.39	5.39	5.43	167
2020-10-02	5.36	5.40	5.36	5.42	89,597
2020-10-01	5.44	5.44	5.41	5.42	5,302
2020-09-30	5.32	5.35	5.32	5.35	75,117
2020-09-29	5.27	5.27	5.27	5.30	207
2020-09-28	5.30	5.30	5.30	5.29	230
2020-09-25	5.23	5.23	5.23	5.20	232
2020-09-24	5.21	5.25	5.21	5.25	33,723
2020-09-23	5.31	5.31	5.29	5.29	0
2020-09-22	5.31	5.31	5.31	5.31	0
2020-09-21	5.34	5.34	5.34	5.31	500
2020-09-18	5.46	5.46	5.46	5.46	0
2020-09-17	5.47	5.47	5.47	5.46	2,307
2020-09-16	5.51	5.51	5.51	5.52	5,693
2020-09-15	5.51	5.51	5.51	5.50	3,982
2020-09-14	5.37	5.43	5.37	5.43	0
2020-09-11	5.37	5.37	5.37	5.37	0
2020-09-10	5.37	5.37	5.37	5.37	0
2020-09-09	5.33	5.37	5.33	5.37	0
2020-09-08	5.37	5.37	5.33	5.33	0
2020-09-07	5.37	5.37	5.37	5.37	4,017
2020-09-04	5.39	5.39	5.32	5.32	0
2020-09-03	5.47	5.47	5.39	5.39	0
2020-09-02	5.49	5.49	5.47	5.47	0
2020-09-01	5.53	5.53	5.49	5.49	0
2020-08-28	5.50	5.50	5.50	5.53	1,849
2020-08-27	5.51	5.51	5.48	5.48	0
2020-08-26	5.48	5.51	5.48	5.51	0
2020-08-25	5.42	5.48	5.42	5.48	0
2020-08-24	5.44	5.44	5.44	5.42	3,000
2020-08-21	5.29	5.37	5.29	5.37	0
2020-08-20	5.29	5.29	5.29	5.29	3,180
2020-08-19	5.41	5.41	5.40	5.40	0
2020-08-18	5.42	5.42	5.41	5.41	0
2020-08-17	5.38	5.42	5.38	5.42	0
2020-08-14	5.36	5.36	5.36	5.38	1,000
2020-08-13	5.39	5.39	5.38	5.40	64,200
2020-08-12	5.38	5.41	5.38	5.41	0
2020-08-11	5.33	5.38	5.33	5.38	0
2020-08-10	5.35	5.35	5.35	5.33	2,343
2020-08-07	5.40	5.40	5.36	5.36	0
2020-08-06	5.45	5.45	5.40	5.40	0
2020-08-05	5.44	5.44	5.44	5.45	46
2020-08-04	5.31	5.34	5.31	5.34	0
2020-08-03	5.27	5.31	5.27	5.31	0
2020-07-31	5.32	5.35	5.32	5.27	317,367
2020-07-30	5.36	5.36	5.36	5.36	0
2020-07-29	5.31	5.36	5.31	5.36	0
2020-07-28	5.30	5.31	5.30	5.31	0
2020-07-27	5.23	5.30	5.23	5.30	0
2020-07-24	5.30	5.30	5.23	5.23	0
2020-07-23	5.29	5.29	5.29	5.30	5,615
2020-07-22	5.34	5.34	5.28	5.28	0
2020-07-21	5.35	5.35	5.35	5.34	114
2020-07-20	5.24	5.24	5.24	5.18	9,157
2020-07-17	5.15	5.18	5.15	5.18	0
2020-07-16	5.23	5.23	5.15	5.15	0
2020-07-15	5.19	5.23	5.19	5.23	0
2020-07-14	5.31	5.31	5.19	5.19	0
2020-07-13	5.23	5.31	5.23	5.31	0
2020-07-10	5.23	5.23	5.23	5.23	0
2020-07-09	5.20	5.23	5.20	5.23	0
2020-07-08	5.16	5.20	5.16	5.20	0
2020-07-07	5.17	5.17	5.16	5.16	151,549
2020-07-06	5.04	5.20	5.04	5.20	0
2020-07-03	5.00	5.04	5.00	5.04	0
2020-07-02	4.88	5.00	4.88	5.00	0
2020-07-01	4.84	4.88	4.84	4.88	0
2020-06-30	4.85	4.85	4.85	4.84	1,200
2020-06-29	4.83	4.83	4.83	4.83	0
2020-06-26	4.86	4.86	4.86	4.86	0
2020-06-25	4.87	4.87	4.87	4.87	0
2020-06-24	4.96	4.96	4.96	4.96	0
2020-06-23	4.88	4.96	4.88	4.96	0
2020-06-22	4.87	4.88	4.87	4.88	0
2020-06-19	4.84	4.87	4.84	4.87	0
2020-06-18	4.83	4.84	4.83	4.84	0
2020-06-17	4.79	4.79	4.79	4.79	0
2020-06-16	4.70	4.79	4.70	4.79	0
2020-06-15	4.68	4.68	4.66	4.70	109,866
2020-06-12	4.79	4.79	4.76	4.76	0
2020-06-11	4.96	4.96	4.79	4.79	0
2020-06-10	4.94	4.96	4.94	4.96	0
2020-06-09	4.94	4.94	4.94	4.94	0
2020-06-08	4.98	4.98	4.98	4.98	0
2020-06-05	4.90	4.90	4.90	4.98	1,200
2020-06-04	4.88	4.88	4.83	4.83	0
2020-06-03	4.75	4.88	4.75	4.88	0
2020-06-02	4.77	4.77	4.77	4.75	4,800
2020-06-01	4.50	4.63	4.50	4.63	0
2020-05-29	4.53	4.53	4.53	4.53	0
2020-05-28	4.50	4.53	4.50	4.53	0
2020-05-27	4.54	4.54	4.54	4.54	0
2020-05-26	4.41	4.54	4.41	4.54	0
2020-05-22	4.48	4.48	4.48	4.48	0
2020-05-21	4.56	4.56	4.48	4.48	0
2020-05-20	4.52	4.56	4.52	4.56	0
2020-05-19	4.50	4.50	4.50	4.52	1,182
2020-05-18	4.33	4.49	4.33	4.49	0
2020-05-15	4.34	4.34	4.33	4.33	0
2020-05-14	4.41	4.41	4.34	4.34	0
2020-05-13	4.47	4.47	4.41	4.41	0
2020-05-12	4.41	4.47	4.41	4.47	0
2020-05-11	4.34	4.41	4.34	4.41	0
2020-05-07	4.33	4.34	4.33	4.34	0
2020-05-06	4.36	4.36	4.33	4.33	0
2020-05-05	4.29	4.36	4.29	4.36	0
2020-05-04	4.29	4.29	4.29	4.29	0
2020-05-01	4.47	4.47	4.29	4.29	0
2020-04-30	4.48	4.48	4.48	4.48	0
2020-04-29	4.39	4.48	4.39	4.48	0
2020-04-28	4.36	4.36	4.36	4.36	0
2020-04-27	4.25	4.36	4.25	4.36	0
2020-04-24	4.37	4.37	4.25	4.25	0
2020-04-23	4.32	4.37	4.32	4.37	0
2020-04-22	4.20	4.20	4.20	4.20	0
2020-04-21	4.37	4.37	4.20	4.20	0
2020-04-20	4.35	4.37	4.35	4.37	0
2020-04-17	4.30	4.35	4.30	4.35	0
2020-04-16	4.30	4.30	4.30	4.30	13,698
2020-04-15	4.36	4.36	4.25	4.25	0
2020-04-14	4.36	4.36	4.36	4.31	8,174
2020-04-09	4.27	4.28	4.27	4.31	2,400
2020-04-08	4.19	4.19	4.19	4.24	1,200
2020-04-07	4.16	4.16	4.16	4.16	0
2020-04-06	3.98	3.98	3.98	3.98	0
2020-04-03	4.03	4.03	4.03	4.03	0
2020-04-03	4.03	4.03	3.98	3.98	0
2020-04-02	3.97	4.03	4.03	4.03	0
2020-04-02	3.97	3.97	3.97	3.97	0
2020-04-01	4.15	3.97	3.97	3.97	0
2020-04-01	4.15	4.15	4.15	4.15	0
2020-03-31	4.06	4.06	4.06	4.06	0
2020-03-30	4.02	4.02	4.02	4.02	0
2020-03-27	4.23	4.23	4.23	4.23	0
2020-03-26	4.07	4.07	4.07	4.07	0
2020-03-25	3.96	3.96	3.96	3.96	0
2020-03-24	3.66	3.66	3.66	3.66	0
2020-03-23	3.82	3.82	3.82	3.82	0
2020-03-20	3.72	3.72	3.72	3.72	0
2020-03-19	3.74	3.74	3.74	3.74	0
2020-03-18	4.01	4.01	4.01	4.01	0
2020-03-17	3.96	3.96	3.96	3.96	704,000
2020-03-16	4.24	4.24	4.24	4.24	0
2020-03-13	4.40	4.40	4.40	4.40	0
2020-03-12	4.62	4.62	4.62	4.62	0
2020-03-11	4.67	4.67	4.67	4.67	0
2020-03-10	4.60	4.60	4.60	4.60	0
2020-03-09	4.86	4.86	4.86	4.86	0
2020-03-06	5.04	5.04	4.86	4.86	0
2020-03-05	5.04	5.04	5.04	5.04	0
2020-03-04	5.01	5.01	5.01	5.01	0
2020-03-03	4.96	4.96	4.96	4.96	0
2020-03-02	4.85	4.85	4.85	4.85	0
2020-02-28	4.99	4.99	4.99	4.99	0
2020-02-27	5.13	5.13	5.13	5.13	0
2020-02-26	5.08	5.08	5.08	5.08	0
2020-02-25	5.07	5.07	5.07	5.07	0
2020-02-24	5.28	5.28	5.28	5.28	0
2020-02-21	5.28	5.28	5.28	5.28	0
2020-02-20	5.38	5.38	5.28	5.28	0
2020-02-19	5.33	5.38	5.33	5.38	0
2020-02-18	5.41	5.41	5.33	5.33	0
2020-02-17	5.39	5.41	5.39	5.41	0
2020-02-14	5.39	5.39	5.39	5.39	0
2020-02-13	5.43	5.43	5.39	5.39	0
2020-02-12	5.38	5.43	5.38	5.43	0
2020-02-11	5.30	5.38	5.30	5.38	0
2020-02-10	5.31	5.31	5.31	5.30	2,589
2020-02-07	5.36	5.36	5.29	5.29	0
2020-02-06	5.36	5.36	5.36	5.36	0
2020-02-05	5.34	5.36	5.34	5.36	0
2020-02-04	5.19	5.34	5.19	5.34	0
2020-02-03	5.12	5.19	5.12	5.19	0
2020-01-31	5.19	5.19	5.19	5.19	0
2020-01-30	5.31	5.31	5.19	5.19	0
2020-01-29	5.28	5.31	5.28	5.31	0
2020-01-28	5.24	5.28	5.24	5.28	0
2020-01-27	5.30	5.30	5.29	5.24	1,511
2020-01-24	5.41	5.45	5.41	5.45	0
2020-01-23	5.51	5.51	5.41	5.41	0
2020-01-22	5.49	5.51	5.49	5.51	0
2020-01-21	5.48	5.48	5.48	5.49	600
2020-01-20	5.58	5.58	5.58	5.57	2,555
2020-01-17	5.57	5.58	5.57	5.58	0
2020-01-16	5.55	5.57	5.55	5.57	0
2020-01-15	5.57	5.57	5.55	5.55	0
2020-01-14	5.58	5.58	5.57	5.57	0
2020-01-13	5.53	5.58	5.53	5.58	0
2020-01-10	5.50	5.53	5.50	5.53	0
2020-01-09	5.44	5.50	5.44	5.50	0
2020-01-08	5.45	5.45	5.44	5.44	0
2020-01-07	5.46	5.46	5.46	5.45	100
2020-01-06	5.48	5.48	5.43	5.43	0
2020-01-03	5.52	5.52	5.48	5.48	0
2020-01-02	5.44	5.52	5.44	5.52	0
2019-12-31	5.47	5.47	5.44	5.44	0
2019-12-30	5.48	5.48	5.47	5.47	0
2019-12-27	5.43	5.48	5.43	5.48	0
2019-12-24	5.43	5.43	5.43	5.43	0
2019-12-23	5.43	5.43	5.42	5.43	8,800
2019-12-20	5.41	5.42	5.41	5.42	0
2019-12-19	5.41	5.41	5.41	5.41	0
2019-12-18	5.38	5.41	5.38	5.41	0
2019-12-17	5.39	5.39	5.39	5.38	92,622
2019-12-16	5.29	5.35	5.29	5.35	0
2019-12-13	5.26	5.29	5.26	5.29	0
2019-12-12	5.17	5.26	5.17	5.26	0
2019-12-11	5.13	5.17	5.13	5.17	0
2019-12-10	5.14	5.14	5.14	5.13	1,643
2019-12-09	5.14	5.14	5.14	5.14	0
2019-12-06	5.12	5.12	5.12	5.12	0
2019-12-05	5.10	5.10	5.10	5.10	0
2019-12-04	5.04	5.10	5.04	5.10	0
2019-12-03	5.08	5.08	5.04	5.04	0
2019-12-02	5.10	5.10	5.08	5.08	0
2019-11-29	5.15	5.15	5.10	5.10	0
2019-11-28	5.15	5.15	5.15	5.15	0
2019-11-27	5.14	5.15	5.14	5.15	0
2019-11-26	5.18	5.18	5.14	5.14	0
2019-11-25	5.17	5.23	5.17	5.18	1,702
2019-11-22	5.19	5.19	5.17	5.15	400
2019-11-21	5.19	5.19	5.19	5.15	2,000
2019-11-20	5.19	5.19	5.17	5.17	0
2019-11-19	5.17	5.19	5.17	5.19	0
2019-11-18	5.17	5.17	5.17	5.17	0
2019-11-15	5.18	5.18	5.18	5.17	2,000
2019-11-14	5.10	5.11	5.10	5.11	0
2019-11-13	5.16	5.16	5.10	5.10	0
2019-11-12	5.17	5.17	5.16	5.16	0
2019-11-11	5.18	5.18	5.18	5.17	502
2019-11-08	5.27	5.27	5.21	5.22	0
2019-11-07	5.24	5.28	5.24	5.27	362,620
2019-11-06	5.23	5.26	5.22	5.24	2,448,278
2019-11-05	5.22	5.26	5.22	5.23	0
2019-11-04	5.15	5.23	5.15	5.22	0
2019-11-01	5.07	5.16	5.07	5.15	0
2019-10-31	5.09	5.13	5.07	5.07	0
2019-10-30	5.11	5.11	5.07	5.09	0
2019-10-29	5.12	5.12	5.09	5.12	502
2019-10-28	5.09	5.12	5.09	5.12	0
2019-10-25	5.08	5.08	5.05	5.09	0

Share	Price	Change
Elecosoft (ELCO)	121.50	13.02%
Power Metal (POW)	19.00	11.76%
Skinbiotherap. (SBTX)	10.25	10.81%
Ondine Biomed (OBI)	7.75	10.71%
Deltic Energy (DELT)	13.00	10.64%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	9.00	-21.74%
Tower Resources (TRP)	0.0125	-19.35%
Corcel (CRCL)	0.14	-17.65%
Bushveld Minerals (BMN)	0.70	-14.22%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	505,816,351
Baron Oil (BOIL)	0.07	332,215,380
Tower Resources (TRP)	0.0125	247,043,689
Premier African Minerals (PREM)	0.116	120,375,825
Echo Energy (ECHO)	0.0036	117,825,030