Empyrean Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	0.48	0.48	0.48	0.48	47,616
2024-04-25	0.48	0.48	0.48	0.48	1,101,219
2024-04-24	0.48	0.48	0.48	0.48	1,479,290
2024-04-23	0.50	0.50	0.48	0.48	28,763
2024-04-22	0.46	0.50	0.46	0.50	181,785
2024-04-19	0.54	0.54	0.46	0.46	348,720
2024-04-18	0.57	0.57	0.54	0.54	347,415
2024-04-17	0.62	0.62	0.57	0.57	737,164
2024-04-16	0.63	0.63	0.62	0.62	98,661
2024-04-15	0.58	0.63	0.58	0.63	1,962,192
2024-04-12	0.56	0.56	0.56	0.58	3,376,542
2024-04-11	0.63	0.63	0.62	0.62	462,017
2024-04-10	0.62	0.63	0.62	0.63	1,154,191
2024-04-09	0.63	0.63	0.62	0.62	24,646,478
2024-04-08	0.60	0.63	0.60	0.63	5,216,878
2024-04-05	0.60	0.60	0.60	0.60	5,923,680
2024-04-04	0.60	0.60	0.60	0.65	5,662,715
2024-04-03	0.52	0.55	0.52	0.55	4,600,000
2024-04-02	0.61	0.61	0.61	0.52	583,050
2024-04-01	0.55	0.55	0.55	0.55	0
2024-03-29	0.55	0.55	0.55	0.55	0
2024-03-28	0.49	0.49	0.49	0.55	657,094
2024-03-27	0.58	0.58	0.58	0.58	125,000
2024-03-26	0.58	0.58	0.58	0.58	700,000
2024-03-25	0.58	0.58	0.58	0.58	415,208
2024-03-22	0.52	0.52	0.50	0.58	1,360,657
2024-03-21	0.52	0.52	0.52	0.58	545,486
2024-03-20	0.58	0.58	0.58	0.58	28,264,746
2024-03-19	0.58	0.58	0.58	0.58	16,158,157
2024-03-18	0.57	0.57	0.57	0.58	210,096
2024-03-15	0.55	0.58	0.55	0.58	4,365,174
2024-03-14	0.54	0.54	0.50	0.55	2,785,888
2024-03-13	0.62	0.62	0.60	0.60	1,564
2024-03-12	0.60	0.62	0.60	0.62	40,778
2024-03-11	0.61	0.61	0.60	0.60	81,256
2024-03-08	0.60	0.60	0.50	0.61	17,715,522
2024-03-07	0.65	0.65	0.62	0.62	2,839,171
2024-03-06	0.70	0.70	0.65	0.65	2,173,376
2024-03-05	0.68	0.70	0.68	0.70	5,169,157
2024-03-04	0.65	0.65	0.65	0.68	2,738,622
2024-03-01	0.73	0.73	0.73	0.73	847,202
2024-02-29	0.73	0.73	0.73	0.73	6,226,314
2024-02-28	0.69	0.73	0.69	0.73	8,848,155
2024-02-27	0.66	0.66	0.63	0.63	313,491
2024-02-26	0.63	0.66	0.63	0.66	1,790,480
2024-02-23	0.70	0.70	0.60	0.63	25,593,973
2024-02-22	0.56	0.56	0.56	0.53	2,629,042
2024-02-21	0.51	0.51	0.51	0.51	1,816,330
2024-02-20	0.47	0.47	0.47	0.51	6,685,742
2024-02-19	0.48	0.53	0.48	0.53	9,123,588
2024-02-16	0.48	0.48	0.48	0.48	3,802,347
2024-02-15	0.50	0.50	0.45	0.48	10,374,180
2024-02-14	0.40	0.50	0.40	0.55	10,676,216
2024-02-13	0.35	0.50	0.35	0.44	20,590,537
2024-02-12	0.28	0.28	0.28	0.32	4,619,913
2024-02-09	0.37	0.37	0.35	0.35	865,770
2024-02-08	0.36	0.37	0.36	0.37	1,390
2024-02-07	0.36	0.36	0.36	0.36	5,540,000
2024-02-06	0.38	0.38	0.36	0.36	561,881
2024-02-05	0.35	0.38	0.35	0.38	1,580,570
2024-02-02	0.35	0.35	0.35	0.35	185,379
2024-02-01	0.33	0.35	0.33	0.35	8,447,722
2024-01-31	0.32	0.35	0.28	0.33	14,911,482
2024-01-30	0.38	0.38	0.35	0.38	2,585,766
2024-01-29	0.41	0.43	0.41	0.43	567,627
2024-01-26	0.41	0.41	0.41	0.41	1,462,470
2024-01-25	0.40	0.40	0.40	0.45	4,867,121
2024-01-24	0.38	0.40	0.38	0.40	10,150,982
2024-01-23	0.48	0.48	0.48	0.48	239,176
2024-01-22	0.50	0.50	0.40	0.48	20,789,749
2024-01-19	0.50	0.50	0.50	0.55	30,383
2024-01-18	0.54	0.54	0.54	0.54	135,410
2024-01-17	0.55	0.55	0.54	0.54	290,492
2024-01-16	0.50	0.50	0.50	0.55	1,790,116
2024-01-15	0.58	0.58	0.58	0.58	1,065,698
2024-01-12	0.54	0.58	0.54	0.58	278,501
2024-01-11	0.57	0.57	0.54	0.54	4,065,476
2024-01-10	0.55	0.60	0.55	0.57	3,693,774
2024-01-09	0.62	0.62	0.62	0.58	4,539,144
2024-01-08	0.66	0.66	0.66	0.69	1,162,602
2024-01-05	0.66	0.66	0.66	0.73	583,742
2024-01-04	0.73	0.73	0.70	0.70	761,603
2024-01-03	0.71	0.73	0.71	0.73	664,384
2024-01-02	0.66	0.71	0.66	0.71	0
2024-01-01	0.66	0.66	0.66	0.66	0
2023-12-29	0.65	0.65	0.65	0.66	1,236,731
2023-12-28	0.69	0.73	0.69	0.73	1,200,051
2023-12-27	0.55	0.55	0.55	0.69	1,000,528
2023-12-26	0.61	0.61	0.61	0.61	0
2023-12-25	0.61	0.61	0.61	0.61	0
2023-12-22	0.61	0.61	0.61	0.61	1,027,363
2023-12-21	0.62	0.62	0.61	0.61	7,964,589
2023-12-20	0.65	0.65	0.62	0.62	861,088
2023-12-19	0.60	0.60	0.60	0.65	2,832,240
2023-12-18	0.65	0.75	0.60	0.64	4,557,685
2023-12-15	0.68	0.68	0.68	0.70	1,165,431
2023-12-14	0.65	0.65	0.65	0.75	173,408
2023-12-13	0.75	0.75	0.67	0.67	1,250,991
2023-12-12	0.69	0.69	0.69	0.75	1,210,000
2023-12-11	0.68	0.68	0.68	0.65	2,656,040
2023-12-08	0.64	0.73	0.64	0.73	166,689
2023-12-07	0.71	0.71	0.64	0.64	1,861,457
2023-12-06	0.69	0.71	0.69	0.71	128,230
2023-12-05	0.75	0.75	0.74	0.69	751,105
2023-12-04	0.70	0.70	0.70	0.74	8,607,130
2023-12-01	0.72	0.74	0.72	0.74	753,714
2023-11-30	0.76	0.76	0.76	0.72	702,486
2023-11-29	0.72	0.72	0.69	0.69	2,514,030
2023-11-28	0.73	0.73	0.72	0.72	214,266
2023-11-27	0.71	0.73	0.71	0.73	333,333
2023-11-24	0.72	0.72	0.71	0.71	1,404,451
2023-11-23	0.72	0.72	0.72	0.72	186,028
2023-11-22	0.72	0.72	0.72	0.72	494,923
2023-11-21	0.78	0.78	0.72	0.72	538,774
2023-11-20	0.74	0.78	0.74	0.78	500,000
2023-11-17	0.78	0.78	0.74	0.74	352,384
2023-11-16	0.74	0.78	0.74	0.78	1,226,511
2023-11-15	0.79	0.79	0.74	0.74	1,290,945
2023-11-14	0.80	0.80	0.79	0.79	1,966,013
2023-11-13	0.77	0.80	0.77	0.80	591,159
2023-11-10	0.77	0.77	0.77	0.77	18,599
2023-11-09	0.84	0.84	0.84	0.77	115,980
2023-11-08	0.77	0.77	0.77	0.77	73,627
2023-11-07	0.79	0.79	0.77	0.77	7,936,929
2023-11-06	0.82	0.82	0.79	0.79	1,178,939
2023-11-03	0.80	0.80	0.80	0.82	816,296
2023-11-02	0.85	0.85	0.85	0.83	4,228,509
2023-11-01	0.79	0.79	0.78	0.78	30,234
2023-10-31	0.79	0.79	0.79	0.79	632,247
2023-10-30	0.81	0.81	0.81	0.81	9,218,959
2023-10-27	0.65	0.65	0.65	0.81	3,369,071
2023-10-26	0.63	0.63	0.63	0.63	298,583
2023-10-25	0.70	0.70	0.70	0.67	3,518,134
2023-10-24	0.74	0.74	0.73	0.73	675,240
2023-10-23	0.73	0.74	0.73	0.74	1,011,250
2023-10-20	0.68	0.70	0.60	0.73	7,758,693
2023-10-19	0.72	0.72	0.72	0.72	12,217
2023-10-18	0.70	0.70	0.70	0.72	1,914,350
2023-10-17	0.70	0.71	0.70	0.72	2,799,560
2023-10-16	0.75	0.75	0.70	0.75	4,664,284
2023-10-13	0.72	0.72	0.71	0.71	385,630
2023-10-12	0.67	0.72	0.67	0.72	276,350
2023-10-11	0.70	0.70	0.70	0.67	1,550,800
2023-10-10	0.70	0.70	0.70	0.72	2,661,778
2023-10-09	0.70	0.70	0.70	0.74	1,490,168
2023-10-06	0.75	0.76	0.75	0.76	123,443
2023-10-05	0.74	0.74	0.72	0.75	1,955,704
2023-10-04	0.75	0.75	0.75	0.79	1,824,666
2023-10-03	0.78	0.78	0.78	0.82	3,366,756
2023-10-02	0.83	0.84	0.83	0.84	119,863
2023-09-29	0.80	0.80	0.80	0.83	2,089,306
2023-09-28	0.85	0.85	0.85	0.85	115,447
2023-09-27	0.90	0.90	0.83	0.85	1,895,281
2023-09-26	0.85	0.85	0.85	0.82	1,945,623
2023-09-25	0.80	0.80	0.80	0.84	1,050,711
2023-09-22	0.88	0.88	0.88	0.88	546,200
2023-09-21	0.89	0.89	0.88	0.88	1,741,422
2023-09-20	0.92	0.92	0.89	0.89	159,726
2023-09-19	0.90	0.92	0.90	0.92	2,719,823
2023-09-18	0.89	0.90	0.89	0.90	472,834
2023-09-15	0.85	0.85	0.85	0.89	2,203,265
2023-09-14	0.80	0.80	0.78	0.83	3,657,647
2023-09-13	0.85	0.85	0.85	0.85	702,692
2023-09-12	1.07	1.07	0.95	0.88	9,432,852
2023-09-11	0.95	1.00	0.95	0.98	13,739,601
2023-09-08	0.91	0.92	0.91	0.92	1,690,818
2023-09-07	0.91	0.91	0.91	0.91	1,291,120
2023-09-06	0.95	0.95	0.88	0.91	7,803,177
2023-09-05	0.88	0.94	0.88	0.93	8,666,842
2023-09-04	0.74	0.81	0.74	0.81	104,742
2023-09-01	0.76	0.76	0.70	0.74	2,159,955
2023-08-31	0.83	0.83	0.80	0.75	1,468,965
2023-08-30	0.80	0.80	0.80	0.76	819,987
2023-08-29	0.81	0.81	0.75	0.75	709,643
2023-08-28	0.81	0.81	0.81	0.81	0
2023-08-25	0.80	0.81	0.80	0.81	170,602
2023-08-24	0.80	0.80	0.80	0.80	195,036
2023-08-23	0.80	0.80	0.80	0.80	1,160,000
2023-08-22	0.81	0.81	0.80	0.80	658
2023-08-21	0.81	0.81	0.81	0.81	390,581
2023-08-18	0.79	0.81	0.79	0.81	152,421
2023-08-17	0.79	0.79	0.79	0.79	3,441,934
2023-08-16	0.76	0.79	0.76	0.79	1,447,979
2023-08-15	0.75	0.75	0.74	0.76	2,485,482
2023-08-14	0.83	0.83	0.83	0.83	466,233
2023-08-11	0.83	0.83	0.83	0.83	137,730
2023-08-10	0.83	0.83	0.83	0.83	150,000
2023-08-09	0.83	0.83	0.83	0.83	737,123
2023-08-08	0.83	0.83	0.83	0.83	853,998
2023-08-07	0.83	0.83	0.83	0.83	312,105
2023-08-04	0.84	0.84	0.83	0.83	137,157
2023-08-03	0.81	0.84	0.81	0.84	2,822,722
2023-08-02	0.82	0.82	0.82	0.81	4,040,252
2023-08-01	0.85	0.85	0.85	0.85	956,348
2023-07-31	0.84	0.85	0.84	0.85	146,025
2023-07-28	0.80	0.80	0.80	0.84	2,058,868
2023-07-27	0.85	0.85	0.85	0.85	894,712
2023-07-26	0.89	0.89	0.85	0.85	583,322
2023-07-25	0.90	0.90	0.90	0.89	436,628
2023-07-24	0.92	0.92	0.92	0.92	438,960
2023-07-21	0.91	0.92	0.91	0.92	8,060,000
2023-07-20	0.87	0.87	0.87	0.91	646,264
2023-07-19	0.90	0.90	0.90	0.91	2,890,316
2023-07-18	0.94	0.94	0.92	0.92	99,568
2023-07-17	0.94	0.94	0.94	0.94	184,055
2023-07-14	0.90	0.99	0.90	0.94	6,537,983
2023-07-13	0.90	0.90	0.86	0.86	965,018
2023-07-12	0.81	0.82	0.81	0.90	15,415,507
2023-07-11	0.75	0.80	0.75	0.80	572,952
2023-07-10	0.75	0.75	0.75	0.75	141,717
2023-07-07	0.80	0.80	0.75	0.75	830,862
2023-07-06	0.80	0.80	0.80	0.80	3,517,481
2023-07-05	0.80	0.80	0.80	0.88	2,392,963
2023-07-04	0.75	0.80	0.75	0.80	3,559,241
2023-07-03	0.70	0.83	0.70	0.83	6,282,251
2023-06-30	0.75	0.75	0.70	0.70	2,031,991
2023-06-29	0.78	0.78	0.74	0.77	10,485,656
2023-06-28	0.80	0.81	0.80	0.78	3,344,190
2023-06-27	0.80	0.80	0.80	0.80	2,678,367
2023-06-26	0.89	0.89	0.83	0.83	22,817,082
2023-06-23	0.90	0.90	0.87	0.89	8,514,129
2023-06-22	0.85	0.85	0.85	0.85	2,267,528
2023-06-21	0.83	0.83	0.83	0.85	3,372,269
2023-06-20	0.82	0.82	0.82	0.84	502,709
2023-06-19	0.87	0.87	0.84	0.84	1,290,428
2023-06-16	0.84	0.87	0.84	0.87	1,899,355
2023-06-15	0.81	0.81	0.81	0.84	898,943
2023-06-14	0.85	0.85	0.80	0.81	1,416,270
2023-06-13	0.85	0.85	0.85	0.82	2,733,333
2023-06-12	0.89	0.89	0.89	0.87	7,444,068
2023-06-09	1.00	1.00	0.95	0.95	6,639,745
2023-06-08	0.83	0.90	0.83	0.93	31,996,724
2023-06-07	0.80	0.81	0.80	0.81	2,691,349
2023-06-06	0.81	0.81	0.80	0.80	2,443,052
2023-06-05	0.81	0.81	0.81	0.81	1,066,464
2023-06-02	0.81	0.81	0.81	0.81	3,999,744
2023-06-01	0.81	0.81	0.81	0.81	4,981,045
2023-05-31	0.82	0.82	0.80	0.81	15,314,138
2023-05-30	0.90	0.90	0.80	0.82	52,114,820
2023-05-29	1.03	1.03	1.03	1.03	0
2023-05-26	1.06	1.06	1.03	1.03	688,841
2023-05-25	1.01	1.01	0.90	1.06	1,508,947
2023-05-24	1.10	1.10	1.10	1.10	4,230,551
2023-05-23	1.11	1.11	1.10	1.10	5,100,806
2023-05-22	1.23	1.23	1.23	1.23	250,821
2023-05-19	1.30	1.30	1.30	1.23	276,150
2023-05-18	1.23	1.23	1.20	1.20	152,381
2023-05-17	1.30	1.30	1.23	1.23	472,375
2023-05-16	1.40	1.40	1.30	1.30	716,086
2023-05-15	1.30	1.40	1.30	1.40	6,274,148
2023-05-12	1.20	1.20	1.20	1.20	364,508
2023-05-11	1.20	1.20	1.20	1.20	208,515
2023-05-10	1.20	1.20	1.20	1.20	328,978
2023-05-09	1.20	1.20	1.20	1.20	128,106
2023-05-08	1.20	1.20	1.20	1.20	0
2023-05-05	1.20	1.20	1.20	1.20	260,500
2023-05-04	1.20	1.20	1.20	1.20	170,014
2023-05-03	1.20	1.20	1.20	1.20	90,482
2023-05-02	1.20	1.20	1.20	1.20	4,348,950
2023-05-01	1.00	1.00	1.00	1.00	0
2023-04-28	1.00	1.00	1.00	1.00	1,831,409
2023-04-27	1.07	1.07	1.07	1.07	881,953
2023-04-26	1.08	1.08	1.07	1.07	28,512
2023-04-25	1.01	1.01	1.01	1.08	1,955,448
2023-04-24	1.05	1.05	1.05	1.05	309,871
2023-04-21	0.95	0.95	0.95	1.05	4,366,720
2023-04-20	1.06	1.06	0.98	0.98	346,264
2023-04-19	1.05	1.06	1.05	1.06	1,860,794
2023-04-18	1.05	1.05	1.05	1.05	545,888
2023-04-17	1.04	1.05	1.04	1.05	120,559
2023-04-14	1.03	1.04	1.03	1.04	4,411,199
2023-04-13	1.03	1.03	1.03	1.03	699,059
2023-04-12	1.03	1.03	1.03	1.03	2,415,896
2023-04-11	1.00	1.00	1.00	1.03	5,717,601
2023-04-10	1.03	1.03	1.03	1.03	0
2023-04-07	1.03	1.03	1.03	1.03	0
2023-04-06	1.02	1.03	1.02	1.03	32,432,460
2023-04-05	1.02	1.02	1.02	1.02	3,006,954
2023-04-04	1.00	1.00	1.00	1.02	1,599,452
2023-04-03	1.05	1.08	1.05	1.08	463,973
2023-03-31	1.12	1.12	1.05	1.05	499,540
2023-03-30	1.13	1.13	1.12	1.12	2,096,359
2023-03-29	1.13	1.13	1.13	1.13	1,289,419
2023-03-28	1.05	1.13	1.05	1.13	1,159,495
2023-03-27	1.10	1.10	1.05	1.05	2,772,157
2023-03-24	1.10	1.10	1.10	1.10	4,227,991
2023-03-23	1.21	1.24	1.21	1.24	695,454
2023-03-22	1.21	1.21	1.21	1.21	355,003
2023-03-21	1.20	1.21	1.20	1.21	276,045
2023-03-20	1.25	1.25	1.20	1.20	942,288
2023-03-17	1.20	1.20	1.20	1.25	3,016,819
2023-03-16	1.30	1.30	1.25	1.25	3,920,041
2023-03-15	1.30	1.30	1.30	1.30	585,659
2023-03-14	1.30	1.30	1.30	1.30	1,643,027
2023-03-13	1.30	1.30	1.20	1.20	992,739
2023-03-10	1.30	1.30	1.30	1.30	253,160
2023-03-09	1.30	1.30	1.30	1.30	2,432,363
2023-03-08	1.25	1.30	1.25	1.30	2,144,391
2023-03-07	1.30	1.30	1.30	1.25	2,185,233
2023-03-06	1.30	1.30	1.23	1.23	1,962,903
2023-03-03	1.30	1.30	1.30	1.30	3,215,965
2023-03-02	1.30	1.30	1.20	1.25	5,229,722
2023-03-01	1.20	1.25	1.20	1.25	886,688
2023-02-28	1.13	1.13	1.13	1.20	1,755,340
2023-02-27	1.25	1.25	1.25	1.25	445,526
2023-02-24	1.25	1.25	1.25	1.25	444,888
2023-02-23	1.25	1.25	1.25	1.25	911,269
2023-02-22	1.20	1.25	1.20	1.25	1,564,395
2023-02-21	1.22	1.22	1.20	1.20	2,901,540
2023-02-20	1.21	1.22	1.20	1.22	3,691,335
2023-02-17	1.40	1.40	1.40	1.30	4,198,352
2023-02-16	1.30	1.30	1.30	1.30	839,493
2023-02-15	1.26	1.31	1.26	1.30	5,271,228
2023-02-14	1.35	1.35	1.35	1.40	2,457,104
2023-02-13	1.41	1.50	1.40	1.45	6,839,810
2023-02-10	1.30	1.50	1.30	1.48	6,365,866
2023-02-09	1.20	1.30	1.20	1.20	5,155,135
2023-02-08	1.00	1.01	1.00	1.15	849,562
2023-02-07	1.22	1.25	1.01	1.15	7,597,111
2023-02-06	1.25	1.33	1.20	1.28	4,304,032
2023-02-03	1.11	1.11	1.00	1.00	9,795,675
2023-02-02	0.90	1.70	0.90	1.15	49,882,149
2023-02-01	1.00	1.00	0.90	0.90	2,482,089
2023-01-31	0.95	0.95	0.95	0.95	483,158
2023-01-30	0.89	0.95	0.89	0.95	1,054,949
2023-01-27	0.92	0.93	0.92	0.89	2,544,833
2023-01-26	0.90	0.90	0.90	0.90	2,385,943
2023-01-25	0.90	0.90	0.90	0.90	1,138,837
2023-01-24	0.94	0.95	0.94	0.95	4,201,495
2023-01-23	0.87	0.87	0.87	0.87	4,187,142
2023-01-20	0.87	0.87	0.87	0.87	42,098
2023-01-19	0.85	0.85	0.85	0.87	1,318,232
2023-01-18	0.90	0.90	0.88	0.88	1,438,155
2023-01-17	0.90	0.90	0.90	0.90	3,129,076
2023-01-16	0.97	1.00	0.97	1.00	151,990
2023-01-13	0.97	0.97	0.97	0.97	1,343,042
2023-01-12	0.98	0.98	0.97	0.97	14,112
2023-01-11	1.00	1.00	1.00	0.98	2,073,860
2023-01-10	0.95	0.95	0.90	0.95	7,824,585
2023-01-09	0.95	0.95	0.95	1.05	576,901
2023-01-06	1.00	1.00	1.00	1.00	327,577
2023-01-05	1.03	1.05	1.03	1.05	263,823
2023-01-04	1.18	1.18	1.18	1.03	600,890
2023-01-03	1.00	1.15	1.00	1.08	5,731,459
2023-01-02	0.95	0.95	0.95	0.95	0
2022-12-30	0.95	0.95	0.95	0.95	109,081
2022-12-29	0.90	1.00	0.90	0.95	5,031,767
2022-12-28	0.75	0.82	0.75	0.86	4,450,016
2022-12-27	0.85	0.85	0.85	0.85	0
2022-12-26	0.85	0.85	0.85	0.85	0
2022-12-23	0.75	0.88	0.75	0.85	4,714,546
2022-12-22	0.65	0.70	0.65	0.70	3,821,734
2022-12-21	0.71	0.71	0.65	0.65	1,629,465
2022-12-20	0.72	0.75	0.60	0.71	10,474,275
2022-12-19	0.80	0.80	0.80	0.80	2,160,584
2022-12-16	0.80	0.80	0.75	0.80	9,949,391
2022-12-15	0.80	0.80	0.73	0.74	5,151,085
2022-12-14	0.80	0.80	0.80	0.82	1,333,178
2022-12-13	0.85	0.85	0.85	0.86	1,284,001
2022-12-12	0.90	0.90	0.88	0.88	565,507
2022-12-09	0.88	0.90	0.88	0.90	2,558,803
2022-12-08	0.88	0.88	0.88	0.88	453,192
2022-12-07	0.92	0.92	0.88	0.88	533,638
2022-12-06	0.90	0.90	0.90	0.92	4,011,763
2022-12-05	1.00	1.00	1.00	1.00	27,223
2022-12-02	0.95	1.00	0.95	1.00	126,135
2022-12-01	0.95	0.95	0.95	0.95	677,384
2022-11-30	0.98	0.98	0.95	0.95	795,094
2022-11-29	1.00	1.00	1.00	0.98	727,515
2022-11-28	1.03	1.03	1.00	1.00	1,210,309
2022-11-25	0.98	1.03	0.98	1.03	4,196,959
2022-11-24	1.00	1.00	1.00	0.98	2,504,084
2022-11-23	1.00	1.00	0.96	0.96	2,840,579
2022-11-22	1.10	1.10	1.10	1.10	100,757
2022-11-21	1.01	1.01	1.01	1.10	179,563
2022-11-18	1.05	1.05	1.05	1.10	5,834,923
2022-11-17	1.05	1.10	1.05	1.10	314,591
2022-11-16	1.10	1.10	1.05	1.05	235,943
2022-11-15	1.20	1.20	1.20	1.10	234,001
2022-11-14	1.03	1.10	1.03	1.10	198,739
2022-11-11	1.03	1.03	1.03	1.03	811,921
2022-11-10	1.10	1.10	1.00	1.03	3,692,089
2022-11-09	1.10	1.10	1.10	1.09	3,063,680
2022-11-08	1.40	1.40	1.20	1.19	4,975,701
2022-11-07	1.21	1.21	1.21	1.21	1,354,844
2022-11-04	1.27	1.27	1.25	1.25	569,505
2022-11-03	1.19	1.27	1.19	1.27	519,107
2022-11-02	1.15	1.15	1.14	1.19	214,861
2022-11-01	1.20	1.20	1.20	1.21	970,083
2022-10-31	1.12	1.30	1.12	1.24	5,365,349
2022-10-28	1.20	1.20	1.20	1.15	1,210,535
2022-10-27	1.26	1.26	1.10	1.13	8,175,464
2022-10-26	1.31	1.31	1.30	1.38	396,807
2022-10-25	1.40	1.50	1.31	1.40	9,208,338
2022-10-24	1.30	1.40	1.30	1.38	11,239,607
2022-10-21	1.20	1.25	1.20	1.25	2,596,627
2022-10-20	1.15	1.15	1.07	1.14	3,666,881
2022-10-19	1.11	1.15	1.01	1.17	5,295,487
2022-10-18	1.24	1.25	1.13	1.20	5,795,721
2022-10-17	1.10	1.25	1.10	1.26	10,119,292
2022-10-14	0.95	1.00	0.95	1.00	7,623,956
2022-10-13	0.88	0.88	0.88	0.92	390,162
2022-10-12	0.88	0.88	0.88	0.92	435,375
2022-10-11	0.90	0.90	0.90	0.90	228,600
2022-10-10	0.92	0.92	0.90	0.90	129,821
2022-10-07	0.95	0.95	0.95	0.92	390,779
2022-10-06	0.82	0.82	0.82	0.89	886,178
2022-10-05	0.82	0.85	0.75	0.89	5,086,529
2022-10-04	0.89	0.89	0.86	0.86	90,211
2022-10-03	0.90	0.90	0.83	0.89	4,667,965
2022-09-30	0.95	0.95	0.93	0.93	334,485
2022-09-29	1.00	1.00	0.95	0.95	1,572,634
2022-09-28	0.94	0.94	0.93	0.93	736,677
2022-09-27	0.88	0.88	0.88	0.94	653,657
2022-09-26	0.88	0.88	0.88	0.94	4,105,782
2022-09-23	1.00	1.00	0.85	0.94	5,580,740
2022-09-22	0.98	0.98	0.98	1.02	681,333
2022-09-21	0.98	0.98	0.98	1.01	1,382,142
2022-09-20	1.00	1.00	1.00	1.02	2,280,113
2022-09-19	1.05	1.05	1.05	1.05	0
2022-09-16	1.05	1.05	1.00	1.05	6,514,701
2022-09-15	1.05	1.05	1.05	1.10	681,841
2022-09-14	1.07	1.07	1.07	1.09	725,150
2022-09-13	1.13	1.13	1.05	1.08	3,030,867
2022-09-12	1.17	1.17	1.15	1.17	2,803,651
2022-09-09	1.22	1.25	1.20	1.20	3,585,892
2022-09-08	1.21	1.21	1.21	1.21	397,297
2022-09-07	1.19	1.21	1.19	1.21	4,581,622
2022-09-06	1.30	1.30	1.20	1.19	5,433,278
2022-09-05	1.21	1.24	1.21	1.24	2,769,452
2022-09-02	1.17	1.20	1.17	1.21	7,304,980
2022-09-01	1.24	1.24	1.17	1.25	2,639,260
2022-08-31	1.18	1.20	1.18	1.21	5,873,502
2022-08-30	1.29	1.29	1.21	1.20	4,737,229
2022-08-29	1.32	1.32	1.32	1.32	0
2022-08-26	1.27	1.30	1.27	1.32	1,593,431
2022-08-25	1.30	1.30	1.27	1.31	3,517,616
2022-08-24	1.33	1.33	1.33	1.33	1,775,013
2022-08-23	1.27	1.27	1.27	1.33	603,717
2022-08-22	1.38	1.38	1.28	1.28	1,278,044
2022-08-19	1.31	1.38	1.31	1.38	415,019
2022-08-18	1.31	1.31	1.30	1.31	1,909,614
2022-08-17	1.31	1.31	1.27	1.28	2,192,270
2022-08-16	1.34	1.40	1.33	1.36	2,323,076
2022-08-15	1.35	1.35	1.35	1.38	4,324,890
2022-08-12	1.35	1.35	1.35	1.30	1,527,472
2022-08-11	1.25	1.28	1.25	1.28	727,808
2022-08-10	1.28	1.28	1.25	1.25	6,932,053
2022-08-09	1.26	1.28	1.26	1.28	652,089
2022-08-08	1.35	1.35	1.35	1.26	1,344,263
2022-08-05	1.26	1.26	1.26	1.26	698,565
2022-08-04	1.35	1.35	1.35	1.26	443,219
2022-08-03	1.35	1.35	1.35	1.26	1,521,708
2022-08-02	1.24	1.24	1.24	1.24	982,298
2022-08-01	1.07	1.22	1.07	1.24	8,912,199
2022-07-29	1.20	1.20	1.15	1.19	8,211,280
2022-07-28	1.28	1.30	1.28	1.30	640,430
2022-07-27	1.28	1.28	1.28	1.28	120,832
2022-07-26	1.26	1.35	1.20	1.28	439,681
2022-07-25	1.26	1.26	1.25	1.32	1,438,709
2022-07-22	1.29	1.34	1.29	1.34	1,100,301
2022-07-21	1.26	1.50	1.26	1.29	952,094
2022-07-20	1.22	1.23	1.22	1.23	881,650
2022-07-19	1.22	1.22	1.22	1.22	25,838
2022-07-18	1.21	1.30	1.10	1.22	2,489,536
2022-07-15	1.25	1.25	1.25	1.25	301,011
2022-07-14	1.27	1.27	1.25	1.25	3,881,377
2022-07-13	1.26	1.26	1.25	1.27	6,130,043
2022-07-12	1.30	1.33	1.27	1.35	2,689,465
2022-07-11	1.30	1.50	1.30	1.43	16,331,047
2022-07-08	1.08	1.10	1.08	1.09	1,574,716
2022-07-07	1.20	1.20	1.08	1.10	2,214,587
2022-07-06	1.08	1.14	1.08	1.14	109,293
2022-07-05	1.15	1.15	1.08	1.08	1,582,896
2022-07-04	1.20	1.20	1.15	1.15	1,252,845
2022-07-01	1.10	1.15	1.10	1.15	875,041
2022-06-30	1.18	1.18	1.13	1.13	1,046,878
2022-06-29	1.20	1.20	1.20	1.18	2,679,996
2022-06-28	1.18	1.24	1.15	1.20	346,552
2022-06-27	1.18	1.18	1.18	1.22	1,350,541
2022-06-24	1.20	1.30	1.18	1.25	2,457,191
2022-06-23	1.21	1.35	1.20	1.25	1,605,257
2022-06-22	1.21	1.21	1.21	1.28	653,356
2022-06-21	1.21	1.21	1.20	1.23	3,534,984
2022-06-20	1.21	1.21	1.20	1.18	1,410,417
2022-06-17	1.17	1.21	1.17	1.25	4,352,714
2022-06-16	1.30	1.30	1.18	1.20	5,856,130
2022-06-15	1.25	1.31	1.23	1.31	7,543,178
2022-06-14	1.30	1.30	1.26	1.45	5,183,985
2022-06-13	1.31	1.35	1.28	1.26	1,500,352
2022-06-10	1.43	1.60	1.30	1.40	15,619,146
2022-06-09	1.30	1.45	1.26	1.38	6,637,548
2022-06-08	1.20	1.26	1.15	1.25	5,703,549
2022-06-07	1.29	1.35	1.16	1.22	5,924,156
2022-06-06	1.30	1.35	1.20	1.35	12,862,978
2022-06-03	1.39	1.39	1.39	1.39	0
2022-06-02	1.39	1.39	1.39	1.39	0
2022-06-01	1.39	1.40	1.30	1.39	3,826,255
2022-05-31	1.43	1.47	1.36	1.39	2,229,087
2022-05-30	1.43	1.43	1.43	1.46	2,463,459
2022-05-27	1.38	1.38	1.37	1.43	1,206,266
2022-05-26	1.44	1.44	1.38	1.41	6,806,434
2022-05-25	1.40	1.42	1.36	1.42	3,281,196
2022-05-24	1.40	1.44	1.36	1.45	3,439,523
2022-05-23	1.50	1.55	1.43	1.43	5,493,918
2022-05-20	1.50	1.50	1.39	1.43	1,748,003
2022-05-19	1.38	1.45	1.31	1.36	3,862,461
2022-05-18	1.45	1.45	1.39	1.42	15,283,668
2022-05-17	1.48	1.50	1.44	1.46	6,898,268
2022-05-16	1.50	1.60	1.46	1.52	5,763,735
2022-05-13	1.50	1.50	1.46	1.45	6,040,838
2022-05-12	1.45	1.50	1.42	1.42	16,738,128
2022-05-11	1.49	1.53	1.48	1.53	7,321,145
2022-05-10	1.55	1.75	1.49	1.50	56,444,886
2022-05-09	1.62	1.62	1.37	1.50	13,448,325
2022-05-06	1.80	1.85	1.64	1.67	11,825,449
2022-05-05	2.06	2.24	1.70	1.75	26,988,882
2022-05-04	2.50	2.62	2.18	2.20	22,369,882
2022-05-03	2.25	2.33	2.06	2.15	18,021,015
2022-05-02	2.40	2.40	2.40	2.40	0
2022-04-29	2.58	2.72	2.30	2.40	25,735,981
2022-04-28	2.48	3.20	2.48	2.63	30,777,254
2022-04-27	2.60	2.90	1.80	2.55	120,648,010
2022-04-26	11.50	11.50	8.78	8.70	28,167,424
2022-04-25	10.55	11.30	10.55	11.30	8,886,431
2022-04-22	11.65	11.65	10.40	10.90	10,737,085
2022-04-21	11.20	11.30	10.50	11.10	10,705,917
2022-04-20	11.05	11.40	10.65	11.00	14,544,805
2022-04-19	9.90	12.75	9.90	11.00	27,097,842
2022-04-18	10.20	10.20	10.20	10.20	0
2022-04-15	10.20	10.20	10.20	10.20	0
2022-04-14	10.85	10.85	9.80	10.20	13,178,700
2022-04-13	10.60	11.50	10.40	10.43	6,722,690
2022-04-12	11.60	12.30	10.75	10.93	12,029,059
2022-04-11	12.05	13.00	11.50	11.50	19,641,488
2022-04-08	11.00	11.80	10.55	11.80	16,212,796
2022-04-07	11.45	11.50	10.50	10.50	12,052,818
2022-04-06	10.65	11.05	10.50	10.95	15,573,353
2022-04-05	9.70	10.45	9.70	9.90	7,533,171
2022-04-04	10.00	10.70	9.90	9.90	9,908,291
2022-04-01	10.50	10.75	10.35	10.45	7,772,307
2022-03-31	10.70	10.70	9.80	10.10	4,107,524
2022-03-30	10.45	11.40	10.00	10.50	7,476,535
2022-03-29	11.50	11.50	10.30	11.00	6,454,384
2022-03-28	11.30	12.00	10.60	11.25	8,912,385
2022-03-25	11.50	12.05	10.80	11.00	12,924,983
2022-03-24	10.60	11.30	10.45	10.58	12,134,897
2022-03-23	9.10	10.75	9.10	10.40	18,996,457
2022-03-22	8.70	9.28	8.62	8.95	5,833,527
2022-03-21	8.60	8.68	8.60	8.20	2,427,177
2022-03-18	7.72	8.68	7.72	8.35	1,549,556
2022-03-17	8.00	8.68	7.50	8.20	4,360,135
2022-03-16	8.20	8.78	7.92	7.81	3,797,697
2022-03-15	9.50	9.50	8.00	8.20	9,848,141
2022-03-14	7.78	9.50	7.50	9.10	16,517,607
2022-03-11	7.50	8.50	7.00	7.55	13,288,356
2022-03-10	6.90	7.00	6.90	7.05	1,165,229
2022-03-09	6.80	7.20	6.90	6.95	3,601,173
2022-03-08	6.85	6.95	6.70	6.70	1,222,555
2022-03-07	6.55	6.95	6.55	6.85	4,160,107
2022-03-04	6.75	6.75	6.60	6.60	1,303,791
2022-03-03	6.60	6.95	6.60	6.75	2,502,524
2022-03-02	6.80	6.60	6.60	6.75	2,766,216
2022-03-01	6.90	6.95	6.75	6.80	1,650,129
2022-02-28	7.05	7.45	6.95	7.00	3,424,231
2022-02-25	6.25	7.25	6.25	7.05	6,471,812
2022-02-24	6.55	6.55	6.05	6.25	2,356,845
2022-02-23	6.85	6.85	6.50	6.65	3,261,272
2022-02-22	6.75	6.90	6.50	6.85	5,849,644
2022-02-21	6.90	7.00	6.75	6.75	1,674,990
2022-02-18	7.10	7.20	6.90	6.90	2,236,315
2022-02-17	7.50	7.30	7.10	7.10	4,597,551
2022-02-16	7.30	8.10	7.40	7.50	13,600,487
2022-02-15	6.15	7.30	6.05	7.30	6,985,623
2022-02-14	6.70	6.20	6.20	6.20	7,683,177
2022-02-11	6.85	6.85	6.65	6.70	1,576,249
2022-02-10	7.15	7.15	6.85	6.90	1,388,865
2022-02-09	7.05	7.10	7.10	7.10	1,706,433
2022-02-08	7.35	7.40	6.95	7.35	4,500,927
2022-02-07	7.20	7.60	7.35	7.35	6,665,030
2022-02-04	7.05	7.35	7.15	7.20	5,056,407
2022-02-03	6.65	7.10	6.65	7.05	4,757,696
2022-02-02	6.60	6.65	6.40	6.65	2,203,895
2022-02-01	6.80	6.70	6.55	6.60	4,903,898
2022-01-31	6.00	6.70	6.00	6.70	6,725,922
2022-01-28	6.00	5.90	5.90	6.00	376,458
2022-01-27	6.05	6.10	6.00	6.00	2,237,012
2022-01-26	5.90	6.10	5.75	6.05	4,122,372
2022-01-25	6.10	6.10	5.85	5.90	2,058,958
2022-01-24	6.05	6.30	6.05	6.10	3,421,505
2022-01-21	6.30	6.40	6.10	6.20	4,205,449
2022-01-20	5.95	6.15	5.90	6.15	793,593
2022-01-19	6.10	6.15	5.90	5.90	3,431,620
2022-01-18	6.10	6.15	6.10	6.10	1,422,670
2022-01-17	6.10	6.10	6.10	6.10	1,028,770
2022-01-14	6.10	6.10	6.10	6.10	642,323
2022-01-13	6.20	6.20	6.05	6.10	830,801
2022-01-12	6.10	6.15	5.95	6.05	1,512,365
2022-01-11	6.10	6.10	5.90	6.10	1,310,373
2022-01-10	5.95	6.10	5.95	5.95	3,706,330
2022-01-07	6.00	6.00	5.75	5.95	1,324,736
2022-01-06	6.00	6.00	6.00	6.00	1,387,774
2022-01-05	6.10	6.10	5.80	6.00	2,682,073
2022-01-04	6.30	6.30	6.10	6.10	2,706,640
2022-01-03	6.30	6.30	6.30	6.30	0
2021-12-31	6.35	6.35	6.30	6.30	322,017
2021-12-30	6.20	6.35	6.15	6.35	2,004,412
2021-12-29	6.15	6.15	6.15	6.15	780,459
2021-12-28	6.15	6.15	6.15	6.15	0
2021-12-27	6.15	6.15	6.15	6.15	0
2021-12-24	6.15	6.15	6.15	6.15	453,687
2021-12-23	6.20	6.20	6.05	6.15	3,746,688
2021-12-22	6.20	6.20	6.20	6.20	1,018,198
2021-12-21	6.20	6.20	6.20	6.20	1,423,744
2021-12-20	6.30	6.30	6.10	6.10	2,760,445
2021-12-17	6.40	6.40	6.25	6.30	3,291,767
2021-12-16	7.20	6.30	6.30	6.30	11,301,281
2021-12-15	6.90	7.20	6.75	7.20	1,954,090
2021-12-14	7.00	7.00	6.90	6.90	539,092
2021-12-13	6.90	7.00	6.72	7.00	1,871,762
2021-12-10	7.10	7.10	6.90	6.90	974,470
2021-12-09	6.80	7.10	6.80	7.10	926,943
2021-12-08	7.10	7.10	6.75	6.80	1,145,800
2021-12-07	7.05	7.10	6.90	7.10	841,823
2021-12-06	7.10	7.10	6.80	7.05	980,463
2021-12-03	7.15	7.15	6.90	7.10	698,437
2021-12-02	7.10	7.30	7.10	7.15	1,554,029
2021-12-01	7.15	7.40	7.10	7.35	1,585,242
2021-11-30	7.30	7.30	6.85	7.15	2,106,967
2021-11-29	6.75	7.30	7.28	7.30	1,933,356
2021-11-26	6.70	6.75	6.50	6.75	2,319,192
2021-11-25	6.75	6.85	6.65	6.70	1,627,624
2021-11-24	6.90	7.00	6.75	6.75	1,337,328
2021-11-23	7.15	6.82	6.82	6.90	615,719
2021-11-22	7.30	7.30	7.05	7.15	937,781
2021-11-19	7.30	7.30	7.15	7.30	1,007,855
2021-11-18	7.40	7.40	7.30	7.30	326,835
2021-11-17	7.25	7.45	7.25	7.40	510,834
2021-11-16	7.25	7.25	7.25	7.25	752,514
2021-11-15	6.90	7.25	7.05	7.25	1,728,645
2021-11-12	7.15	7.15	6.85	6.90	1,337,912
2021-11-11	7.20	7.20	6.95	7.15	2,017,456
2021-11-10	6.95	7.15	6.95	7.15	2,255,921
2021-11-09	7.35	7.35	6.90	6.95	1,319,233
2021-11-08	7.10	7.35	7.22	7.35	2,795,515
2021-11-05	7.20	7.20	6.95	7.10	1,216,250
2021-11-04	7.75	7.75	7.15	7.20	3,130,094
2021-11-03	8.00	8.30	7.75	7.75	1,739,672
2021-11-02	8.35	8.20	8.00	8.00	703,557
2021-11-01	8.35	8.40	8.35	8.40	938,746
2021-10-29	8.05	8.60	7.90	8.35	2,750,025
2021-10-28	8.00	8.05	8.00	8.05	569,437
2021-10-27	8.00	8.05	8.00	8.00	1,546,320
2021-10-26	8.15	8.15	8.00	8.00	2,300,687
2021-10-25	8.00	8.15	7.95	8.15	2,453,664
2021-10-22	7.80	7.90	7.80	7.90	1,765,604
2021-10-21	7.65	7.80	7.80	7.90	1,631,434
2021-10-20	8.05	7.60	7.60	7.60	1,799,137
2021-10-19	7.90	8.10	7.80	8.05	1,674,850
2021-10-18	7.95	8.10	7.90	7.90	3,110,019
2021-10-15	8.60	8.60	7.95	7.95	2,517,584
2021-10-14	8.70	8.85	8.60	8.60	2,991,311
2021-10-13	8.95	9.00	8.70	9.00	3,091,884
2021-10-12	8.55	9.05	8.25	8.90	11,353,553
2021-10-11	7.80	8.60	8.40	8.60	9,270,362
2021-10-08	7.70	7.95	7.70	7.80	3,830,285
2021-10-07	8.00	8.00	7.50	7.70	3,354,547
2021-10-06	7.35	8.60	7.35	7.85	12,759,237
2021-10-05	6.15	7.40	6.15	7.35	3,246,994
2021-10-04	6.00	6.10	6.00	6.10	598,164
2021-10-01	6.10	6.00	5.95	6.00	919,526
2021-09-30	6.20	6.20	6.10	6.10	321,967
2021-09-29	6.20	6.30	6.20	6.30	971,329
2021-09-28	6.50	6.50	6.20	6.20	988,535
2021-09-27	6.70	6.70	6.50	6.50	764,178
2021-09-24	6.70	6.70	6.70	6.70	516,616
2021-09-23	6.90	6.90	6.70	6.70	1,160,697
2021-09-22	7.00	7.00	6.90	6.90	636,297
2021-09-21	7.00	7.10	6.95	7.00	1,851,532
2021-09-20	6.80	7.05	7.00	7.00	4,382,785
2021-09-17	6.50	6.85	6.50	6.85	2,326,280
2021-09-16	6.26	6.60	6.20	6.50	1,741,247
2021-09-15	6.20	6.30	6.26	6.30	376,710
2021-09-14	6.35	6.35	6.20	6.20	1,547,010
2021-09-13	6.10	6.60	6.35	6.35	2,931,779
2021-09-10	6.05	6.10	6.05	6.10	738,778
2021-09-09	5.70	6.05	5.60	6.05	1,687,036
2021-09-08	5.50	5.60	5.40	5.60	1,857,264
2021-09-07	5.40	5.45	5.40	5.45	765,516
2021-09-06	5.40	5.40	5.40	5.40	657,386
2021-09-03	5.55	5.40	5.40	5.40	3,486,266
2021-09-02	5.60	5.40	5.40	5.40	3,868,047
2021-09-01	5.55	5.55	5.35	5.35	1,331,753
2021-08-31	5.60	5.60	5.60	5.60	1,242,515
2021-08-30	5.60	5.60	5.60	5.60	0
2021-08-27	5.70	5.70	5.55	5.60	930,175
2021-08-26	5.80	5.80	5.70	5.70	1,852,672
2021-08-25	5.85	5.85	5.80	5.80	380,374
2021-08-24	5.85	5.85	5.85	5.85	316,745
2021-08-23	5.75	5.85	5.75	5.85	1,844,534
2021-08-20	5.90	5.90	5.75	5.75	1,714,208
2021-08-19	5.90	5.90	5.90	5.90	198,020
2021-08-18	5.90	5.90	5.90	5.90	463,203
2021-08-17	6.00	5.90	5.84	5.90	995,754
2021-08-16	6.10	6.10	6.00	6.00	201,303
2021-08-13	6.20	6.20	6.10	6.10	889,028
2021-08-12	6.25	6.25	6.20	6.20	1,131,364
2021-08-11	6.10	6.50	6.00	6.25	4,551,699
2021-08-10	6.10	6.10	6.10	6.10	478,387
2021-08-09	6.20	6.20	6.10	6.10	444,229
2021-08-06	6.00	6.20	6.00	6.20	726,334
2021-08-05	6.30	6.30	6.15	6.15	1,018,804
2021-08-04	6.50	6.24	6.24	6.30	1,454,648
2021-08-03	5.85	6.55	5.85	6.50	4,200,073
2021-08-02	5.55	5.85	5.55	5.85	2,224,246
2021-07-30	5.50	5.55	5.50	5.55	972,282
2021-07-29	5.50	5.50	5.45	5.50	876,797
2021-07-28	5.60	5.60	5.50	5.50	4,415,990
2021-07-27	5.60	5.60	5.60	5.60	1,642,188
2021-07-26	5.55	5.60	5.55	5.60	473,536
2021-07-23	5.70	5.64	5.55	5.55	1,149,849
2021-07-22	5.70	5.70	5.70	5.70	1,402,864
2021-07-21	5.70	5.70	5.70	5.70	2,571,435
2021-07-20	5.60	5.75	5.60	5.70	2,853,924
2021-07-19	5.95	5.95	5.60	5.60	2,596,686
2021-07-16	6.05	6.05	5.85	5.95	1,274,012
2021-07-15	6.10	6.00	6.00	6.05	1,193,577
2021-07-14	6.10	6.10	6.10	6.10	155,370
2021-07-13	6.05	6.10	6.05	6.10	1,907,856
2021-07-12	6.25	6.20	6.05	6.05	1,643,494
2021-07-09	8.30	6.60	6.25	6.25	24,509,903
2021-07-08	8.20	8.50	8.35	8.50	3,628,282
2021-07-07	7.90	8.30	7.86	8.20	3,254,429
2021-07-06	7.10	7.90	7.15	7.90	3,438,999
2021-07-05	6.60	7.10	6.60	7.10	4,440,670
2021-07-02	6.55	6.60	6.55	6.60	573,099
2021-07-01	6.70	6.70	6.55	6.55	1,203,143
2021-06-30	6.60	6.98	6.98	6.98	1,202,597
2021-06-29	6.40	6.68	6.55	6.60	712,231
2021-06-28	6.25	6.50	6.50	6.50	1,540,169
2021-06-25	6.35	6.35	6.00	6.25	988,848
2021-06-24	6.15	6.20	6.20	6.20	913,095
2021-06-23	5.65	6.30	5.65	6.15	2,008,424
2021-06-22	5.65	5.65	5.65	5.65	302,688
2021-06-21	5.70	5.70	5.60	5.65	971,789
2021-06-18	5.85	5.85	5.70	5.70	635,143
2021-06-17	5.75	5.85	5.70	5.85	1,358,820
2021-06-16	6.05	6.05	5.65	5.75	1,486,456
2021-06-15	6.15	6.15	6.05	6.05	527,932
2021-06-14	6.20	6.20	6.10	6.15	764,256
2021-06-11	6.35	6.35	6.20	6.20	419,078
2021-06-10	6.30	6.35	6.20	6.35	744,311
2021-06-09	6.65	6.32	6.32	6.32	718,935
2021-06-08	6.65	6.54	6.54	6.54	376,875
2021-06-07	6.80	6.80	6.65	6.65	970,162
2021-06-04	6.70	6.80	6.70	6.80	532,206
2021-06-03	6.60	6.65	6.60	6.65	197,955
2021-06-02	6.55	6.60	6.50	6.60	423,096
2021-06-01	6.45	6.60	6.35	6.60	1,067,779
2021-05-28	6.60	6.60	6.40	6.45	520,382
2021-05-27	6.60	6.60	6.60	6.60	680,049
2021-05-26	6.50	6.70	6.30	6.60	2,892,530
2021-05-25	6.70	6.70	6.45	6.50	717,885
2021-05-24	6.70	6.70	6.70	6.70	165,120
2021-05-21	7.05	6.80	6.80	6.70	1,915,564
2021-05-20	7.05	7.12	7.12	7.12	378,962
2021-05-19	7.10	7.20	6.74	7.10	4,413,115
2021-05-18	6.70	7.12	6.90	6.95	3,308,618
2021-05-17	5.95	6.75	5.95	6.70	3,839,583
2021-05-14	6.15	6.15	5.95	5.95	541,640
2021-05-13	6.35	6.15	6.10	6.15	758,277
2021-05-12	5.60	6.35	5.60	6.35	2,276,027
2021-05-11	5.65	5.65	5.60	5.60	319,177
2021-05-10	5.70	5.75	5.65	5.65	1,180,780
2021-05-07	5.85	5.85	5.60	5.70	968,383
2021-05-06	6.20	6.20	5.55	5.85	3,662,765
2021-05-05	6.80	6.75	6.15	6.20	3,731,321
2021-05-04	6.60	7.20	6.55	6.90	5,812,581
2021-04-30	6.40	6.80	6.35	6.60	4,623,481
2021-04-29	5.60	6.50	5.60	6.35	2,855,261
2021-04-28	5.60	5.60	5.60	5.60	376,545
2021-04-27	5.80	5.60	5.60	5.60	1,051,739
2021-04-26	5.95	5.95	5.70	5.80	1,013,502
2021-04-23	5.65	6.00	5.80	5.95	3,584,731
2021-04-22	5.10	5.65	5.10	5.65	2,015,512
2021-04-21	5.10	5.10	5.05	5.10	210,790
2021-04-20	5.15	4.92	4.92	5.10	566,384
2021-04-19	5.15	5.15	5.15	5.15	40,047
2021-04-16	5.15	5.15	5.15	5.15	560,142
2021-04-15	4.95	5.15	4.95	5.15	1,217,592
2021-04-14	5.00	5.00	4.90	4.95	1,199,541
2021-04-13	5.00	5.00	5.00	5.00	232,997
2021-04-12	4.80	5.00	4.60	5.00	830,161
2021-04-09	4.80	4.85	4.75	4.75	1,867,409
2021-04-08	4.80	4.80	4.80	4.80	413,342
2021-04-07	4.80	4.80	4.80	4.80	1,289,918
2021-04-06	4.58	4.85	4.58	4.80	9,286,582
2021-04-01	4.55	4.58	4.55	4.58	223,982
2021-03-31	4.48	4.55	4.48	4.55	261,801
2021-03-30	4.45	4.48	4.38	4.48	311,013
2021-03-29	4.50	4.50	4.30	4.45	315,165
2021-03-26	4.55	4.55	4.50	4.50	322,515
2021-03-25	4.65	4.63	4.41	4.55	269,643
2021-03-24	4.80	4.55	4.55	4.55	443,843
2021-03-23	5.00	5.00	4.80	4.80	416,869
2021-03-22	5.00	5.00	5.00	5.00	364,658
2021-03-19	5.30	5.30	4.92	5.00	597,718
2021-03-18	5.20	5.46	5.30	5.30	3,044,816
2021-03-17	4.00	5.20	4.23	5.20	3,306,493
2021-03-16	3.60	4.00	3.60	4.00	1,648,484
2021-03-15	3.80	3.80	3.60	3.60	835,421
2021-03-12	3.85	4.05	3.80	3.80	582,360
2021-03-11	3.85	3.85	3.85	3.85	209,984
2021-03-10	3.88	4.00	3.75	4.00	295,699
2021-03-09	3.88	3.88	3.88	3.88	207,198
2021-03-08	3.88	3.88	3.88	3.88	434,606
2021-03-05	3.88	3.88	3.88	3.88	124,301
2021-03-04	3.98	3.98	3.88	3.88	635,597
2021-03-03	3.98	3.98	3.98	3.98	343,288
2021-03-02	3.93	4.10	3.93	3.98	585,453
2021-03-01	3.88	3.93	3.75	3.93	3,969
2021-02-26	3.98	3.98	3.88	3.88	440,968
2021-02-25	3.88	4.01	3.88	3.98	696,325
2021-02-24	3.88	3.93	3.88	3.88	192,552
2021-02-23	4.20	4.20	3.88	3.88	2,291,062
2021-02-22	4.20	4.20	4.10	4.20	1,842,963
2021-02-19	4.18	4.20	4.18	4.20	373,813
2021-02-18	4.18	4.00	4.00	4.00	598,463
2021-02-17	4.10	4.18	4.10	4.18	1,119,947
2021-02-16	4.10	4.10	4.10	4.10	252,778
2021-02-15	4.10	4.10	4.10	4.10	95,671
2021-02-12	4.15	4.15	4.05	4.10	1,301,501
2021-02-11	4.15	4.36	4.36	4.15	311,632
2021-02-10	4.13	4.15	4.13	4.15	328,265
2021-02-09	4.00	4.20	4.05	4.13	662,624
2021-02-08	4.20	4.18	4.00	4.00	953,254
2021-02-05	4.41	4.41	4.20	4.20	357,480
2021-02-04	4.20	4.20	4.20	4.20	184,098
2021-02-03	4.20	4.30	4.20	4.20	721,324
2021-02-02	4.20	4.41	4.20	4.20	568,946
2021-02-01	4.30	4.40	4.20	4.20	557,836
2021-01-29	4.40	4.60	4.25	4.30	812,710
2021-01-28	4.75	4.75	4.35	4.40	1,741,509
2021-01-27	4.75	4.90	4.75	4.75	667,729
2021-01-26	4.75	4.75	4.75	4.75	417,418
2021-01-25	4.75	4.75	4.75	4.75	563,138
2021-01-22	4.60	4.83	4.83	4.75	837,422
2021-01-21	4.75	4.70	4.70	4.60	727,939
2021-01-20	4.75	4.75	4.75	4.75	125,198
2021-01-19	5.00	4.90	4.90	4.90	3,636,884
2021-01-18	5.00	5.00	4.90	5.00	1,201,641
2021-01-15	5.00	5.00	5.00	5.00	766,696
2021-01-14	5.00	5.00	5.00	5.00	155,386
2021-01-13	5.20	5.20	5.20	5.00	348,168
2021-01-12	4.90	5.20	4.95	5.20	766,901
2021-01-11	4.90	4.95	4.80	4.90	1,009,316
2021-01-08	4.90	4.79	4.79	4.79	215,293
2021-01-07	5.10	5.15	4.90	4.90	702,475
2021-01-06	4.99	5.20	4.70	5.10	1,962,960
2021-01-05	4.85	4.79	4.65	4.75	1,207,169
2021-01-04	5.10	5.10	4.85	4.85	3,919,394
2020-12-31	5.10	5.00	5.00	5.10	671,631
2020-12-30	5.80	5.38	5.38	5.38	3,753,237
2020-12-29	6.00	6.00	5.80	5.80	644,092
2020-12-24	6.00	6.00	6.00	6.00	146,390
2020-12-23	6.50	6.50	6.00	6.00	428,026
2020-12-22	5.85	6.40	6.40	6.40	739,963
2020-12-21	6.10	6.10	5.60	5.85	1,888,817
2020-12-18	5.90	6.40	6.00	6.05	1,841,025
2020-12-17	5.35	5.90	5.35	5.90	2,910,451
2020-12-16	4.93	5.35	4.88	5.35	2,275,106
2020-12-15	5.00	5.00	4.93	4.93	655,808
2020-12-14	4.58	5.35	4.58	5.00	2,901,429
2020-12-11	4.58	4.58	4.58	4.58	650,648
2020-12-10	4.58	4.62	4.62	4.58	577,929
2020-12-09	4.38	4.40	4.40	4.40	1,620,036
2020-12-08	4.25	4.38	4.25	4.38	901,448
2020-12-07	4.25	4.40	4.40	4.25	236,603
2020-12-04	4.40	4.40	4.25	4.25	1,433,285
2020-12-03	4.40	4.40	4.40	4.40	1,182,042
2020-12-02	4.45	4.60	4.40	4.40	1,331,529
2020-12-01	4.60	4.60	4.45	4.45	717,146
2020-11-30	4.45	4.60	4.30	4.60	871,732
2020-11-27	4.50	4.50	4.40	4.50	991,474
2020-11-26	4.45	4.50	4.40	4.50	1,042,764
2020-11-25	4.20	4.50	4.30	4.45	962,350
2020-11-24	4.18	4.30	4.18	4.20	1,020,804
2020-11-23	4.55	4.55	4.18	4.18	951,347
2020-11-20	4.65	4.65	4.55	4.55	711,617
2020-11-19	4.30	4.65	4.20	4.65	2,392,020
2020-11-18	4.35	4.35	4.25	4.25	1,425,139
2020-11-17	4.60	4.60	4.35	4.35	1,293,968
2020-11-16	4.25	4.60	4.25	4.60	1,839,285
2020-11-13	4.89	4.89	4.25	4.25	1,403,906
2020-11-12	4.55	4.90	4.55	4.65	2,169,216
2020-11-11	4.30	4.50	4.30	4.45	1,036,707
2020-11-10	4.25	4.30	4.25	4.30	893,883
2020-11-09	3.90	4.25	3.90	4.25	1,438,701
2020-11-06	3.40	3.90	3.40	3.90	968,580
2020-11-05	3.30	3.40	3.05	3.35	1,732,782
2020-11-04	3.45	3.45	3.30	3.30	129,143
2020-11-03	3.45	3.45	3.40	3.40	1,146,386
2020-11-02	3.45	3.45	3.45	3.45	617,150
2020-10-30	3.55	3.55	3.45	3.45	351,037
2020-10-29	3.55	3.55	3.55	3.55	292,399
2020-10-28	3.65	3.65	3.55	3.55	567,284
2020-10-27	3.80	3.80	3.80	3.80	98,570
2020-10-26	3.80	3.80	3.80	3.80	39,221
2020-10-23	3.60	3.80	3.60	3.80	1,089,242
2020-10-22	3.80	3.80	3.60	3.60	991,320
2020-10-21	3.80	3.80	3.80	3.80	764,753
2020-10-20	3.65	3.80	3.65	3.80	609,770
2020-10-16	4.03	4.03	3.90	3.95	785,736
2020-10-15	3.90	4.03	3.90	4.03	860,115
2020-10-14	4.15	4.15	3.90	3.90	1,668,812
2020-10-13	3.93	4.30	3.93	4.15	2,579,571
2020-10-12	4.15	4.15	3.93	3.93	779,162
2020-10-09	4.15	4.15	4.15	4.15	384,920
2020-10-08	4.20	4.20	4.10	4.15	712,465
2020-10-07	4.23	4.23	4.20	4.20	687,998
2020-10-06	4.23	4.23	4.23	4.23	146,036
2020-10-05	3.98	4.23	3.98	4.23	1,527,355
2020-10-02	4.23	4.23	3.93	3.98	1,258,649
2020-10-01	4.20	4.23	4.20	4.23	608,187
2020-09-30	4.30	4.30	4.20	4.20	649,356
2020-09-29	4.35	4.35	4.30	4.30	595,335
2020-09-28	4.35	4.35	4.35	4.35	257,038
2020-09-25	4.20	4.35	4.20	4.35	1,584,459
2020-09-24	4.35	4.35	4.05	4.20	2,757,532
2020-09-23	4.25	4.35	4.25	4.35	441,593
2020-09-22	4.60	4.60	4.15	4.25	2,318,494
2020-09-21	4.95	4.95	4.60	4.60	1,170,470
2020-09-18	4.75	4.95	4.70	4.95	2,673,815
2020-09-17	5.00	5.00	4.75	4.75	292,410
2020-09-16	5.05	5.15	5.00	5.00	1,065,087
2020-09-15	5.15	5.15	5.05	5.05	395,143
2020-09-14	4.70	5.05	4.70	5.00	1,748,923
2020-09-11	4.80	4.80	4.70	4.70	2,009,033
2020-09-10	4.95	4.98	4.85	4.95	479,119
2020-09-09	4.95	4.95	4.95	4.95	295,402
2020-09-08	5.05	5.15	4.95	4.95	1,987,975
2020-09-07	4.50	5.40	4.50	5.00	3,311,354
2020-09-04	4.33	4.50	4.33	4.50	1,395,374
2020-09-03	4.45	4.45	4.33	4.33	428,132
2020-09-02	4.40	4.45	4.40	4.45	1,603,113
2020-09-01	4.53	4.53	4.30	4.40	688,883
2020-08-28	4.50	4.53	4.50	4.53	375,123
2020-08-27	4.70	4.70	4.15	4.50	2,276,993
2020-08-26	4.80	4.80	4.60	4.70	2,191,703
2020-08-25	4.65	4.88	4.65	4.80	645,787
2020-08-24	4.55	4.65	4.55	4.65	1,772,251
2020-08-21	4.68	4.68	4.50	4.55	1,230,823
2020-08-20	4.95	4.95	4.68	4.68	2,900,589
2020-08-19	5.20	5.20	4.95	4.95	1,677,400
2020-08-18	5.45	5.45	5.20	5.20	581,756
2020-08-17	5.45	5.45	5.45	5.45	310,111
2020-08-14	5.45	5.45	5.40	5.45	521,999
2020-08-13	5.60	5.60	5.45	5.45	4,409,413
2020-08-12	5.20	5.60	5.20	5.60	456,657
2020-08-11	5.30	5.45	5.15	5.20	1,123,027
2020-08-10	5.45	5.40	5.40	5.45	739,541
2020-08-07	5.60	5.60	5.15	5.50	2,593,893
2020-08-06	5.70	5.70	5.60	5.60	422,303
2020-08-05	5.80	5.80	5.70	5.70	547,488
2020-08-04	6.10	6.10	5.80	5.80	470,357
2020-07-31	6.25	6.25	6.25	6.25	113,329
2020-07-30	6.65	6.65	6.30	6.65	647,500
2020-07-29	6.75	6.75	6.65	6.65	215,893
2020-07-28	6.90	6.90	6.75	6.75	801,322
2020-07-27	5.85	7.15	5.70	6.90	1,576,053
2020-07-24	5.50	5.85	5.50	5.85	667,972
2020-07-23	5.75	5.75	5.50	5.50	279,000
2020-07-22	6.00	6.00	5.75	5.75	500,756
2020-07-21	6.00	6.00	6.00	6.00	59,550
2020-07-20	6.50	6.50	6.20	6.50	158,676
2020-07-17	6.50	6.50	6.50	6.50	320,000
2020-07-16	6.50	6.50	6.50	6.50	21,408
2020-07-15	6.50	6.50	6.50	6.50	30,800
2020-07-14	6.50	6.50	6.50	6.50	154,519
2020-07-13	6.50	6.50	6.50	6.50	510,796
2020-07-10	6.50	6.50	6.50	6.50	16,173
2020-07-09	6.50	6.50	6.50	6.50	94,462
2020-07-08	6.50	6.50	6.50	6.50	159,852
2020-07-07	6.35	6.50	6.35	6.50	154,471
2020-07-06	6.35	6.35	6.35	6.35	489,724
2020-07-03	6.50	6.50	6.35	6.35	511,987
2020-07-02	6.50	6.50	6.50	6.50	54,439
2020-07-01	6.50	6.20	6.20	6.50	293,432
2020-06-30	6.50	6.50	6.50	6.50	1,064,106
2020-06-29	6.60	6.60	6.50	6.60	206,935
2020-06-26	6.75	6.75	6.55	6.75	64,971
2020-06-25	6.85	6.85	6.75	6.85	163,395
2020-06-24	6.95	6.95	6.85	6.95	243,795
2020-06-23	6.95	6.70	6.70	6.95	431,301
2020-06-22	6.85	6.95	6.75	6.95	913,347
2020-06-19	6.85	6.85	6.85	6.85	277,853
2020-06-18	6.85	6.85	6.85	6.85	386,685
2020-06-17	6.25	7.10	6.25	6.25	1,891,012
2020-06-16	5.35	6.25	5.35	6.25	2,594,912
2020-06-15	5.35	5.35	5.00	5.35	948,562
2020-06-12	5.35	5.35	5.35	5.35	437,428
2020-06-11	5.40	5.40	5.35	5.35	397,297
2020-06-10	4.80	5.95	4.80	5.40	2,039,708
2020-06-09	5.00	5.00	4.80	4.80	598,142
2020-06-08	5.00	5.00	5.00	5.00	187,974
2020-06-05	5.00	5.00	5.00	5.00	74,272
2020-06-04	5.00	5.00	5.00	5.00	36,900
2020-06-03	5.00	5.00	5.00	5.00	214,976
2020-06-02	5.00	5.00	4.90	4.90	787,621
2020-06-01	5.00	5.00	5.00	5.00	406,632
2020-05-29	4.85	5.15	4.85	4.85	1,829,146
2020-05-28	5.15	5.15	4.65	4.85	1,246,356
2020-05-27	5.50	5.30	5.30	5.50	772,860
2020-05-26	5.75	5.85	5.50	5.50	1,874,037
2020-05-22	5.50	5.75	5.50	5.50	1,068,298
2020-05-21	4.85	5.50	4.85	5.50	1,737,147
2020-05-20	4.65	4.65	4.55	4.55	1,060,050
2020-05-19	3.75	4.65	3.75	4.65	563,245
2020-05-18	3.70	3.75	3.70	3.75	350,428
2020-05-15	3.65	3.70	3.65	3.70	843,897
2020-05-14	3.50	3.65	3.50	3.65	291,410
2020-05-13	3.50	3.50	3.50	3.50	427,374
2020-05-12	3.50	3.50	3.50	3.50	204,631
2020-05-11	3.45	3.50	3.45	3.50	288,971
2020-05-07	3.45	3.45	3.45	3.45	245,344
2020-05-06	3.50	3.50	3.45	3.45	307,514
2020-05-05	3.55	3.55	3.50	3.50	434,135
2020-05-04	3.30	3.55	3.30	3.55	661,192
2020-05-01	3.15	3.30	3.15	3.30	813,945
2020-04-30	3.25	3.25	3.15	3.25	1,573,223
2020-04-29	3.25	3.25	3.00	3.25	2,351,658
2020-04-28	3.35	3.35	3.20	3.35	1,577,121
2020-04-27	3.35	3.35	3.35	3.35	117,900
2020-04-24	3.20	3.35	3.20	3.35	1,253,237
2020-04-23	3.20	3.20	3.20	3.20	569,462
2020-04-22	3.30	3.30	3.20	3.30	3,529,271
2020-04-21	3.40	3.40	3.25	3.30	471,412
2020-04-20	3.45	3.45	3.20	3.40	1,835,074
2020-04-17	3.70	3.78	3.20	3.45	1,847,477
2020-04-16	3.80	3.80	3.70	3.70	423,194
2020-04-15	3.80	3.80	3.80	3.80	552,863
2020-04-14	3.88	3.88	3.80	3.90	1,197,198
2020-04-09	3.85	3.90	3.85	3.90	1,178,876
2020-04-08	3.80	3.80	3.80	3.85	1,007,728
2020-04-07	4.10	4.25	3.80	4.10	3,748,629
2020-04-06	4.25	4.25	4.00	4.25	7,435,154
2020-04-03	4.25	4.25	4.25	4.25	20,000
2020-04-03	4.25	4.25	4.00	4.25	1,146,670
2020-04-02	4.25	4.25	4.25	4.25	215,471
2020-04-02	4.25	4.25	4.25	4.13	105,471
2020-04-01	4.13	4.13	4.13	4.13	315,852
2020-04-01	4.13	4.13	4.13	4.13	211,231
2020-03-31	5.50	5.50	5.30	5.50	108,232
2020-03-30	5.40	5.50	5.40	5.40	278,783
2020-03-27	5.50	5.50	5.40	5.50	1,322,216
2020-03-26	5.13	5.13	5.13	5.13	419,509
2020-03-25	4.00	4.75	4.00	3.98	484,903
2020-03-24	3.25	3.75	3.25	3.25	349,081
2020-03-23	3.50	3.50	3.25	3.50	229,239
2020-03-20	3.10	3.25	3.10	3.10	337,000
2020-03-19	2.98	3.10	2.98	2.98	543,757
2020-03-18	3.25	3.25	3.13	3.25	185,084
2020-03-17	3.45	3.45	2.88	3.45	1,197,417
2020-03-16	4.35	4.35	3.70	4.50	691,668
2020-03-13	4.63	4.63	4.50	4.63	636,369
2020-03-12	4.65	4.73	4.65	4.85	218,168
2020-03-11	5.05	5.05	5.05	5.05	211,281
2020-03-10	5.05	5.05	5.05	5.05	243,511
2020-03-09	4.75	5.05	4.60	5.45	1,345,502
2020-03-06	5.65	5.65	5.45	5.45	347,375
2020-03-05	6.00	6.00	5.75	6.00	646,154
2020-03-04	6.00	6.00	6.00	6.00	155,193
2020-03-03	5.90	6.00	5.90	5.90	252,190
2020-03-02	5.70	5.90	5.70	5.70	515,034
2020-02-28	6.25	6.25	5.70	6.30	1,944,028
2020-02-27	6.65	6.65	6.25	6.65	463,586
2020-02-26	7.00	7.00	6.25	7.00	1,390,090
2020-02-25	7.10	7.10	7.00	7.10	145,917
2020-02-24	7.20	7.20	7.10	7.20	211,581
2020-02-21	7.20	7.20	7.20	7.20	17,555
2020-02-20	7.20	7.20	7.20	7.20	83,815
2020-02-19	7.40	7.40	7.15	7.20	451,746
2020-02-18	7.40	7.40	7.40	7.40	224,436
2020-02-17	7.40	7.40	7.40	7.40	307,549
2020-02-14	7.40	7.40	7.40	7.40	124,473
2020-02-13	7.20	7.45	7.20	7.40	1,012,361
2020-02-12	7.20	7.20	7.20	7.20	188,740
2020-02-11	7.20	7.20	7.20	7.20	677,207
2020-02-10	7.35	7.35	7.20	7.20	198,170
2020-02-07	7.60	7.60	7.35	7.35	318,565
2020-02-06	7.60	7.60	7.60	7.60	179,695
2020-02-05	7.70	7.70	7.60	7.60	352,741
2020-02-04	7.65	7.70	7.65	7.70	346,458
2020-02-03	7.60	7.65	7.50	7.65	219,856
2020-01-31	7.85	7.85	7.60	7.85	607,576
2020-01-30	7.85	7.85	7.70	7.85	105,347
2020-01-29	7.85	7.85	7.85	7.85	62,790
2020-01-28	7.85	7.85	7.85	7.85	369,726
2020-01-27	7.85	7.85	7.85	7.85	524,483
2020-01-24	7.85	7.85	7.85	7.85	383,331
2020-01-23	7.85	7.85	7.85	7.85	4,000
2020-01-22	8.00	8.00	7.75	7.85	434,233
2020-01-21	8.15	8.15	8.00	8.00	213,302
2020-01-20	8.20	8.20	8.15	8.15	105,000
2020-01-17	7.90	8.25	7.90	8.20	407,645
2020-01-16	8.25	8.25	7.90	7.90	913,012
2020-01-15	7.90	7.90	7.80	7.80	340,624
2020-01-14	8.25	8.25	7.90	7.90	824,382
2020-01-13	8.45	8.45	8.25	8.25	324,226
2020-01-10	8.45	8.45	8.45	8.45	102,658
2020-01-09	8.25	8.45	8.25	8.45	609,970
2020-01-08	8.25	8.25	8.25	8.25	40,484
2020-01-07	8.25	8.25	8.25	8.25	5,341
2020-01-06	8.25	8.25	8.25	8.25	140,982
2020-01-03	8.25	8.25	8.00	8.25	219,711
2020-01-02	8.20	8.20	8.00	8.20	796,358
2019-12-31	8.20	8.20	8.00	8.20	385,585
2019-12-30	8.30	8.30	8.20	8.20	368,027
2019-12-27	8.35	8.45	8.30	8.30	231,758
2019-12-24	8.20	8.45	8.20	8.35	1,703,287
2019-12-23	8.20	8.20	8.20	8.20	335,247
2019-12-20	8.35	8.35	8.20	8.20	611,538
2019-12-19	8.35	8.35	8.35	8.35	11,478
2019-12-18	8.35	8.35	8.35	8.35	185,100
2019-12-17	8.45	8.45	8.35	8.35	249,431
2019-12-16	8.70	8.70	8.45	8.45	715,175
2019-12-13	8.80	8.80	8.70	8.70	859,934
2019-12-12	8.65	8.80	8.50	8.80	577,351
2019-12-11	8.65	8.65	8.65	8.65	388,833
2019-12-10	8.65	8.65	8.65	8.65	214,617
2019-12-09	8.65	8.65	8.45	8.65	1,060,462
2019-12-06	8.65	8.65	8.25	8.65	103,014
2019-12-05	9.00	9.00	8.65	9.00	341,140
2019-12-04	9.00	9.00	9.00	9.00	151,535
2019-12-03	9.00	9.00	9.00	9.00	112,887
2019-12-02	9.10	9.10	9.00	9.00	253,985
2019-11-29	8.60	9.10	8.60	9.10	1,309,410
2019-11-28	8.60	8.60	8.60	8.60	634,820
2019-11-27	8.60	8.60	8.60	8.60	534,519
2019-11-26	8.75	8.75	8.60	8.60	622,297
2019-11-25	8.60	8.75	8.60	8.75	1,092,267
2019-11-22	8.25	8.65	8.00	8.60	1,917,185
2019-11-21	8.65	8.65	8.45	8.45	336,495
2019-11-20	8.35	8.65	8.35	8.65	232,278
2019-11-19	8.75	8.75	8.30	8.35	188,180
2019-11-18	8.95	8.95	8.75	8.75	322,216
2019-11-15	8.05	8.95	8.05	8.95	1,140,076
2019-11-14	8.05	8.05	8.05	8.05	53,499
2019-11-13	8.15	8.50	8.05	8.05	563,826
2019-11-12	8.05	8.05	8.05	8.05	173,094
2019-11-11	8.05	8.05	8.05	8.05	135,284
2019-11-08	8.30	8.30	7.91	8.05	840,580
2019-11-07	8.30	8.30	8.30	8.30	76,089
2019-11-06	8.25	8.30	8.15	8.30	380,807
2019-11-05	8.25	8.25	8.00	8.25	167,051
2019-11-04	8.55	8.55	8.25	8.25	460,504
2019-11-01	8.55	8.55	8.55	8.55	241,063
2019-10-31	8.35	8.55	8.35	8.55	449,708
2019-10-30	8.75	8.75	8.15	8.35	884,162
2019-10-29	8.75	8.75	8.75	8.75	272,737
2019-10-28	8.95	8.95	8.75	8.75	610,285
2019-10-25	9.00	9.10	8.85	8.95	923,214
2019-10-24	10.01	10.01	9.91	10.01	350,503
2019-10-23	9.90	10.38	9.90	10.01	294,569
2019-10-22	9.75	9.90	9.75	9.90	269,420
2019-10-21	9.60	9.75	9.60	9.75	239,732
2019-10-18	9.70	9.70	9.15	9.60	303,327
2019-10-17	9.70	9.70	9.70	9.70	150,517
2019-10-16	9.70	9.70	9.70	9.70	132,889
2019-10-15	9.70	9.75	9.70	9.70	519,431
2019-10-14	8.88	9.05	8.88	9.05	204,571
2019-10-11	8.88	8.88	8.88	8.88	99,000
2019-10-10	8.88	8.88	8.88	8.88	53,253
2019-10-09	9.15	9.15	8.78	8.88	319,452
2019-10-08	9.25	9.25	9.15	9.15	708,011
2019-10-07	9.25	9.25	9.25	9.25	113,800
2019-10-04	9.40	9.50	9.25	9.25	654,392
2019-10-03	9.65	9.65	9.40	9.40	333,016
2019-10-02	9.65	9.65	9.65	9.65	189,663
2019-10-01	9.75	9.75	9.30	9.65	465,731
2019-09-30	9.76	9.76	9.75	9.75	268,937
2019-09-27	10.10	10.10	9.76	9.76	497,914
2019-09-26	10.10	10.10	10.10	10.10	560,181
2019-09-25	10.10	10.10	10.10	10.10	15,567
2019-09-24	10.25	10.25	9.76	10.10	936,556
2019-09-23	10.05	10.25	9.80	10.25	545,702
2019-09-20	9.85	10.00	10.00	10.05	2,192,011
2019-09-19	9.75	9.85	9.75	9.85	1,105,093
2019-09-18	9.75	9.75	9.75	9.75	241,377
2019-09-17	9.45	9.98	9.45	9.75	755,476
2019-09-16	9.60	9.50	9.45	9.45	416,782
2019-09-13	9.35	9.35	9.35	9.35	84,193
2019-09-12	9.50	9.50	9.35	9.35	199,996
2019-09-11	9.65	9.65	9.40	9.50	1,006,386
2019-09-10	9.98	9.98	9.10	9.65	2,326,903
2019-09-09	9.93	10.03	9.80	9.98	685,062
2019-09-06	9.93	10.03	9.80	10.03	289,930
2019-09-05	9.35	10.25	9.35	9.93	553,342
2019-09-04	10.05	10.05	9.35	9.35	482,565
2019-09-03	9.25	10.25	9.25	10.05	561,251
2019-09-02	9.25	9.25	9.25	9.25	28,031
2019-08-30	8.75	9.25	8.75	8.75	495,775
2019-08-29	8.25	8.65	8.25	8.25	515,288
2019-08-28	8.25	8.50	8.25	8.25	143,362
2019-08-27	8.25	8.25	8.25	8.25	21,168
2019-08-23	8.25	8.25	8.25	8.25	20,197
2019-08-22	8.25	8.25	8.25	8.25	300,277
2019-08-21	8.25	8.25	8.25	8.25	236,668
2019-08-20	8.25	8.25	8.25	8.25	122,375
2019-08-19	8.20	8.25	8.20	8.25	285,031
2019-08-16	7.95	8.10	7.75	8.00	540,163
2019-08-15	7.95	7.95	7.50	7.95	401,529
2019-08-14	7.95	7.95	7.50	7.95	221,372
2019-08-13	7.95	7.95	7.95	7.95	77,252
2019-08-12	8.20	8.20	7.90	7.95	974,575
2019-08-09	8.50	8.50	8.20	8.20	576,264
2019-08-08	8.35	8.50	8.35	8.50	195,652
2019-08-07	8.35	8.35	8.35	8.35	56,498
2019-08-06	8.35	8.35	8.25	8.35	1,158,365
2019-08-05	8.60	8.60	8.35	8.35	108,003
2019-08-02	8.75	8.65	8.35	8.60	695,046
2019-08-01	8.75	8.95	8.75	8.75	223,089
2019-07-31	8.55	8.80	8.55	8.75	308,531
2019-07-30	8.65	8.50	8.50	8.55	235,452
2019-07-29	8.65	8.65	8.65	8.65	53,836
2019-07-26	8.65	8.65	8.65	8.65	8,918
2019-07-25	8.70	8.70	8.65	8.65	148,887
2019-07-24	8.75	8.44	8.44	8.70	206,162
2019-07-23	8.75	8.75	8.75	8.75	30,258
2019-07-22	8.75	8.75	8.75	8.75	137,084
2019-07-19	8.70	8.75	8.70	8.75	219,145
2019-07-18	8.70	8.70	8.70	8.70	145,865
2019-07-17	8.70	8.70	8.70	8.70	237,785
2019-07-16	8.45	8.70	8.45	8.70	577,037
2019-07-15	8.45	8.44	8.44	8.45	235,907
2019-07-12	8.55	8.55	8.45	8.45	300,875
2019-07-11	9.00	9.00	8.55	8.55	436,425
2019-07-10	9.05	9.05	9.00	9.00	340,170
2019-07-09	9.05	9.05	9.05	9.05	343,146
2019-07-08	9.05	9.05	9.05	9.05	136,876
2019-07-05	8.90	9.15	8.90	9.05	470,716
2019-07-04	9.25	9.25	8.90	8.90	230,946
2019-07-03	9.40	9.40	9.25	9.25	448,749
2019-07-02	8.95	9.65	8.95	9.40	956,941
2019-07-01	8.80	8.95	8.80	8.95	971,600
2019-06-28	8.80	8.80	8.60	8.80	364,793
2019-06-27	9.10	9.10	8.80	9.10	780,597
2019-06-26	8.75	9.10	8.75	9.10	501,668
2019-06-25	8.75	8.75	8.75	8.75	35,345
2019-06-24	8.60	8.75	8.60	8.75	301,964
2019-06-21	8.60	8.60	8.60	8.60	16,414
2019-06-20	8.60	8.60	8.60	8.60	269,245
2019-06-19	8.60	8.60	8.60	8.60	102,940
2019-06-18	8.60	8.60	8.60	8.60	418,689
2019-06-17	9.00	9.00	8.60	8.60	701,821
2019-06-14	9.00	9.00	9.00	9.00	27,968
2019-06-13	9.00	9.00	9.00	9.00	76,573
2019-06-12	9.00	9.00	9.00	9.00	149,388
2019-06-11	8.60	9.00	8.55	9.00	976,688
2019-06-10	9.05	9.05	8.60	8.60	732,950
2019-06-07	9.20	9.20	9.05	9.05	88,072
2019-06-06	9.05	9.20	9.05	9.20	631,918
2019-06-05	9.05	9.05	9.05	9.05	278,250
2019-06-04	9.15	9.15	9.05	9.05	83,257
2019-06-03	9.15	9.15	9.15	9.15	221,465
2019-05-31	9.05	9.25	9.05	9.05	493,183
2019-05-30	8.85	9.05	8.85	9.05	331,547
2019-05-29	8.86	8.86	8.85	8.85	104,725
2019-05-28	8.90	8.90	8.86	8.86	152,240
2019-05-24	9.05	9.05	8.90	8.90	350,188
2019-05-23	9.15	9.15	9.00	9.05	199,539
2019-05-22	9.11	9.34	9.34	9.15	585,278
2019-05-21	9.25	9.25	8.86	9.11	254,163
2019-05-20	9.30	9.30	9.25	9.25	103,809
2019-05-17	9.75	9.75	9.30	9.30	492,759
2019-05-16	10.05	10.05	9.75	9.75	952,401
2019-05-15	8.35	10.30	8.35	10.05	2,695,450
2019-05-14	8.15	8.25	8.15	8.25	343,996
2019-05-13	8.25	8.25	8.15	8.15	623,133
2019-05-10	8.75	8.75	8.25	8.25	565,246
2019-05-09	8.75	8.75	8.75	8.75	10,000
2019-05-08	8.85	8.85	8.75	8.75	130,952
2019-05-07	8.85	8.85	8.85	8.85	154,908
2019-05-03	8.95	8.95	8.85	8.85	340,486
2019-05-02	9.50	9.50	8.95	8.95	660,447
2019-05-01	9.50	9.50	9.50	9.50	189,960
2019-04-30	9.40	9.50	9.40	9.50	304,485
2019-04-29	9.25	9.40	9.25	9.40	77,309

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735