Eurasia Mining Share History

Eurasia Mining Share Price history. The following table shows end-of-day data EUA historical share prices for Eurasia Mining, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	1.45	1.45	1.45	1.45	0
2024-05-03	1.45	1.45	1.45	1.45	2,916,033
2024-05-02	1.45	1.45	1.45	1.45	1,417,762
2024-05-01	1.45	1.45	1.44	1.45	2,137,337
2024-04-30	1.45	1.45	1.40	1.45	3,466,693
2024-04-29	1.50	1.50	1.45	1.45	1,943,442
2024-04-26	1.50	1.50	1.50	1.50	3,051,813
2024-04-25	1.50	1.50	1.50	1.50	2,646,674
2024-04-24	1.50	1.50	1.50	1.50	1,536,776
2024-04-23	1.50	1.50	1.50	1.50	3,218,602
2024-04-22	1.48	1.53	1.48	1.50	6,979,841
2024-04-19	1.50	1.50	1.48	1.48	6,134,907
2024-04-18	1.50	1.50	1.50	1.50	2,570,928
2024-04-17	1.50	1.50	1.50	1.50	1,845,848
2024-04-16	1.53	1.53	1.50	1.50	2,371,614
2024-04-15	1.53	1.53	1.53	1.53	1,521,684
2024-04-12	1.58	1.58	1.53	1.53	6,258,512
2024-04-11	1.50	1.60	1.50	1.58	8,538,106
2024-04-10	1.50	1.50	1.50	1.50	2,683,569
2024-04-09	1.50	1.50	1.50	1.50	13,720,983
2024-04-08	1.55	1.55	1.50	1.50	7,283,861
2024-04-05	1.48	1.55	1.50	1.55	5,655,987
2024-04-04	1.48	1.48	1.48	1.48	5,249,287
2024-04-03	1.53	1.53	1.45	1.48	3,569,331
2024-04-02	1.50	1.53	1.50	1.53	5,961,851
2024-04-01	1.50	1.50	1.50	1.50	0
2024-03-29	1.50	1.50	1.50	1.50	0
2024-03-28	1.50	1.53	1.48	1.50	3,733,200
2024-03-27	1.50	1.50	1.50	1.50	1,386,475
2024-03-26	1.48	1.53	1.48	1.50	6,276,171
2024-03-25	1.48	1.48	1.48	1.48	1,209,878
2024-03-22	1.50	1.50	1.48	1.48	2,993,062
2024-03-21	1.53	1.53	1.48	1.50	3,046,587
2024-03-20	1.50	1.53	1.50	1.53	1,403,531
2024-03-19	1.50	1.50	1.50	1.50	606,737
2024-03-18	1.55	1.55	1.50	1.50	2,397,072
2024-03-15	1.50	1.55	1.50	1.55	2,514,633
2024-03-14	1.45	1.50	1.45	1.50	2,588,134
2024-03-13	1.53	1.53	1.40	1.45	3,387,382
2024-03-12	1.48	1.55	1.48	1.53	2,575,347
2024-03-11	1.50	1.48	1.42	1.48	3,386,217
2024-03-08	1.48	1.50	1.45	1.50	1,620,146
2024-03-07	1.55	1.55	1.45	1.48	2,609,672
2024-03-06	1.55	1.60	1.45	1.55	3,412,193
2024-03-05	1.45	1.65	1.45	1.55	3,931,378
2024-03-04	1.45	1.45	1.45	1.45	2,827,812
2024-03-01	1.45	1.45	1.45	1.45	1,967,216
2024-02-29	1.48	1.48	1.40	1.45	2,069,170
2024-02-28	1.55	1.55	1.48	1.48	2,675,607
2024-02-27	1.60	1.60	1.55	1.55	3,300,795
2024-02-26	1.63	1.65	1.60	1.60	1,838,037
2024-02-23	1.90	1.95	1.63	1.63	16,468,985
2024-02-22	1.55	1.90	1.45	1.90	9,322,214
2024-02-21	1.45	1.55	1.45	1.55	2,643,764
2024-02-20	1.50	1.50	1.45	1.45	3,099,883
2024-02-19	1.50	1.50	1.50	1.50	3,128,164
2024-02-16	1.55	1.55	1.50	1.50	2,580,926
2024-02-15	1.55	1.55	1.48	1.55	7,021,909
2024-02-14	1.55	1.63	1.53	1.55	8,927,360
2024-02-13	1.65	1.65	1.55	1.55	2,489,999
2024-02-12	1.55	1.73	1.55	1.65	8,169,540
2024-02-09	1.60	1.40	1.40	1.40	8,245,993
2024-02-08	1.65	1.63	1.55	1.60	5,108,380
2024-02-07	1.73	1.50	1.50	1.50	14,275,827
2024-02-06	1.73	1.73	1.73	1.73	2,393,628
2024-02-05	1.80	1.80	1.68	1.73	12,869,170
2024-02-02	1.85	1.85	1.80	1.80	1,407,377
2024-02-01	1.85	1.90	1.85	1.85	4,454,654
2024-01-31	1.78	1.85	1.70	1.85	4,713,441
2024-01-30	1.80	1.80	1.65	1.73	10,064,965
2024-01-29	1.80	1.80	1.80	1.80	3,454,660
2024-01-26	1.85	1.85	1.80	1.80	4,985,269
2024-01-25	1.90	1.90	1.78	1.78	2,103,292
2024-01-24	1.88	1.90	1.85	1.90	4,421,322
2024-01-23	1.75	1.88	1.75	1.88	2,794,133
2024-01-22	1.88	2.00	1.75	1.75	8,225,544
2024-01-19	1.88	1.88	1.88	1.88	1,744,357
2024-01-18	1.95	1.95	1.85	1.88	3,340,036
2024-01-17	1.85	1.95	1.85	1.95	2,377,985
2024-01-16	1.85	1.85	1.80	1.85	4,205,392
2024-01-15	1.83	1.85	1.85	1.85	3,235,463
2024-01-12	1.95	1.95	1.83	1.83	6,570,396
2024-01-11	1.85	2.20	1.85	1.95	8,340,683
2024-01-10	1.90	1.90	1.85	1.85	7,696,334
2024-01-09	1.90	1.90	1.87	1.90	2,516,432
2024-01-08	1.93	1.93	1.90	1.90	3,824,776
2024-01-05	1.95	1.95	1.93	1.93	1,533,924
2024-01-04	1.95	1.98	1.95	1.95	1,963,132
2024-01-03	2.05	2.05	1.95	1.95	4,523,526
2024-01-02	2.05	2.05	2.05	2.05	78,777
2024-01-01	2.05	2.05	2.05	2.05	0
2023-12-29	1.98	2.15	2.05	2.05	3,702,830
2023-12-28	2.05	2.05	1.90	1.90	4,081,708
2023-12-27	2.15	2.06	2.06	2.06	4,038,950
2023-12-26	2.15	2.15	2.15	2.15	0
2023-12-25	2.15	2.15	2.15	2.15	0
2023-12-22	2.10	2.15	2.10	2.15	2,655,145
2023-12-21	2.30	2.30	2.10	2.10	4,498,839
2023-12-20	2.20	2.50	2.20	2.30	9,553,316
2023-12-19	2.10	2.20	2.20	2.20	7,290,330
2023-12-18	2.30	2.35	2.00	2.00	6,756,548
2023-12-15	2.20	2.43	2.20	2.35	6,447,350
2023-12-14	2.20	2.45	2.10	2.20	18,835,977
2023-12-13	1.60	2.20	1.60	2.08	18,429,547
2023-12-12	1.50	1.78	1.50	1.60	10,180,840
2023-12-11	1.50	1.50	1.50	1.50	3,371,615
2023-12-08	1.45	1.55	1.45	1.50	10,270,727
2023-12-07	1.65	1.65	1.25	1.48	52,507,474
2023-12-06	1.98	1.98	1.95	1.95	1,967,522
2023-12-05	1.90	1.98	1.90	1.98	1,617,796
2023-12-04	1.90	1.90	1.90	1.90	4,114,536
2023-12-01	1.93	1.93	1.90	1.90	3,027,085
2023-11-30	1.93	1.93	1.93	1.93	1,186,438
2023-11-29	2.00	1.93	1.85	1.93	6,359,422
2023-11-28	2.00	2.00	2.00	2.00	1,723,587
2023-11-27	2.05	2.05	2.00	2.00	1,466,152
2023-11-24	2.05	2.08	2.05	2.05	2,298,342
2023-11-23	1.98	2.08	1.98	2.05	1,608,845
2023-11-22	1.98	1.98	1.98	1.98	1,680,619
2023-11-21	2.08	2.08	1.98	1.98	2,590,248
2023-11-20	2.03	2.08	2.03	2.08	3,745,550
2023-11-17	2.10	2.05	1.93	2.03	2,059,266
2023-11-16	2.00	2.15	1.90	2.10	2,938,755
2023-11-15	2.05	2.05	2.00	2.00	2,624,521
2023-11-14	2.00	2.10	1.95	2.05	6,449,945
2023-11-13	2.00	2.00	2.00	2.00	1,864,554
2023-11-10	2.05	2.05	2.00	2.00	7,109,517
2023-11-09	2.00	2.00	2.00	2.05	4,997,931
2023-11-08	2.03	2.05	1.90	2.00	6,435,754
2023-11-07	2.05	2.10	1.80	2.03	10,407,592
2023-11-06	1.70	2.15	1.95	2.05	26,510,404
2023-11-03	2.70	2.70	1.55	2.03	128,670,365
2023-11-02	2.70	2.70	2.70	2.70	1,693,441
2023-11-01	2.65	2.70	2.65	2.70	1,611,450
2023-10-31	2.65	2.70	2.55	2.65	2,908,767
2023-10-30	2.85	2.85	2.70	2.85	1,576,007
2023-10-27	2.60	2.90	2.55	2.85	6,421,898
2023-10-26	2.60	2.75	2.52	2.60	4,503,136
2023-10-25	2.40	2.80	2.80	2.80	6,778,000
2023-10-24	2.35	2.65	2.35	2.40	6,605,122
2023-10-23	2.30	2.35	2.30	2.35	5,087,165
2023-10-20	2.45	2.55	2.30	2.30	3,424,021
2023-10-19	2.20	2.60	2.20	2.20	5,917,555
2023-10-18	2.15	2.20	2.15	2.20	1,585,182
2023-10-17	2.20	2.20	1.95	2.15	6,056,251
2023-10-16	2.17	2.23	2.15	2.20	3,401,842
2023-10-13	2.33	2.33	2.15	2.25	3,801,221
2023-10-12	2.40	2.40	2.33	2.33	3,243,901
2023-10-11	2.40	2.40	2.38	2.40	4,711,949
2023-10-10	2.40	2.40	2.40	2.40	1,766,465
2023-10-09	2.58	2.58	2.40	2.40	4,674,798
2023-10-06	2.45	2.58	2.45	2.58	1,911,104
2023-10-05	2.58	2.58	2.33	2.45	3,736,108
2023-10-04	2.53	2.58	2.53	2.58	2,465,719
2023-10-03	2.63	2.63	2.40	2.53	4,773,861
2023-10-02	2.75	2.75	2.50	2.63	3,374,286
2023-09-29	2.75	2.75	2.75	2.75	990,053
2023-09-28	2.63	2.75	2.75	2.75	3,950,318
2023-09-27	2.75	2.75	2.63	2.63	3,747,282
2023-09-26	2.75	2.75	2.75	2.75	1,776,450
2023-09-25	2.88	2.75	2.70	2.75	5,920,507
2023-09-22	2.88	2.88	2.88	2.88	2,178,946
2023-09-21	2.88	3.00	2.88	2.88	1,853,780
2023-09-20	2.88	2.88	2.88	2.88	1,427,964
2023-09-19	2.38	2.88	2.38	2.88	4,076,173
2023-09-18	3.00	3.00	2.88	2.88	2,291,485
2023-09-15	2.88	3.00	2.88	3.00	1,411,788
2023-09-14	3.00	3.00	2.88	2.88	1,836,343
2023-09-13	2.88	3.00	2.88	3.00	2,038,413
2023-09-12	3.00	3.00	2.88	2.88	1,889,734
2023-09-11	3.00	3.00	3.00	3.00	1,734,469
2023-09-08	2.93	2.90	2.90	2.90	3,262,354
2023-09-07	2.75	2.98	2.75	2.93	2,059,176
2023-09-06	3.00	3.00	2.75	2.75	1,735,340
2023-09-05	3.00	3.00	2.88	3.00	2,716,496
2023-09-04	3.00	2.93	2.93	3.00	2,726,598
2023-09-01	3.00	3.25	3.00	3.00	3,113,432
2023-08-31	2.88	3.13	2.94	3.00	4,260,192
2023-08-30	2.88	3.00	2.88	2.88	2,215,349
2023-08-29	3.00	3.00	2.88	2.88	1,949,218
2023-08-28	3.00	3.00	3.00	3.00	0
2023-08-25	3.00	3.25	2.88	3.00	3,937,389
2023-08-24	2.88	3.13	2.88	3.00	3,364,373
2023-08-23	2.75	3.13	2.75	2.88	3,776,279
2023-08-22	2.88	2.88	2.75	2.75	1,601,099
2023-08-21	2.88	2.88	2.88	2.88	1,047,599
2023-08-18	3.00	3.00	2.88	2.88	2,670,172
2023-08-17	3.00	3.00	3.00	3.00	1,025,776
2023-08-16	3.00	3.00	3.00	3.00	1,726,492
2023-08-15	3.00	3.00	3.00	3.00	1,327,387
2023-08-14	3.00	3.00	2.93	3.00	3,588,178
2023-08-11	2.88	3.00	2.75	3.00	1,919,943
2023-08-10	2.88	3.13	2.88	2.88	5,111,573
2023-08-09	3.00	3.00	2.88	2.88	1,572,041
2023-08-08	3.00	3.00	3.00	3.00	2,192,625
2023-08-07	3.00	3.13	3.00	3.00	3,419,432
2023-08-04	3.00	3.00	2.75	3.00	5,499,429
2023-08-03	2.75	3.00	2.75	3.00	3,418,305
2023-08-02	2.98	2.98	2.75	2.75	9,923,392
2023-08-01	2.85	2.80	2.80	2.98	4,913,137
2023-07-31	2.75	3.13	2.58	3.00	6,422,148
2023-07-28	2.75	2.75	2.75	2.75	2,704,429
2023-07-27	2.75	2.88	2.75	2.75	3,117,503
2023-07-26	2.75	3.25	2.63	2.75	14,190,828
2023-07-25	2.75	2.75	2.63	2.75	3,282,342
2023-07-24	2.63	2.75	2.63	2.75	1,972,206
2023-07-21	2.75	2.88	2.63	2.63	5,842,172
2023-07-20	2.75	2.75	2.75	2.75	2,161,049
2023-07-19	2.75	2.75	2.63	2.75	2,458,064
2023-07-18	2.75	2.75	2.63	2.63	3,932,701
2023-07-17	3.00	3.00	2.75	2.75	9,913,257
2023-07-14	2.88	3.00	2.88	3.00	2,269,369
2023-07-13	3.00	3.00	2.88	2.88	2,868,723
2023-07-12	3.00	3.00	2.88	3.00	3,047,420
2023-07-11	3.00	3.00	3.00	3.00	1,950,481
2023-07-10	2.88	3.00	2.88	3.00	1,924,096
2023-07-07	3.00	3.00	2.88	2.88	1,581,761
2023-07-06	3.00	3.00	2.75	3.00	2,238,086
2023-07-05	2.88	3.25	2.88	3.00	6,004,736
2023-07-04	3.00	3.00	2.88	2.88	4,439,280
2023-07-03	2.38	2.80	2.80	2.80	18,846,199
2023-06-30	3.13	3.13	2.25	2.63	13,387,033
2023-06-29	3.13	3.13	3.13	3.13	3,279,252
2023-06-28	3.13	3.25	3.13	3.13	3,488,063
2023-06-27	3.25	3.25	3.13	3.13	2,449,859
2023-06-26	3.38	3.38	3.25	3.25	2,361,461
2023-06-23	3.00	3.38	3.00	3.38	6,334,139
2023-06-22	3.00	3.00	3.00	3.00	1,626,281
2023-06-21	3.13	3.13	3.00	3.00	5,015,852
2023-06-20	3.13	3.13	2.88	3.13	4,025,576
2023-06-19	3.25	3.25	3.13	3.13	1,898,625
2023-06-16	3.13	3.25	3.13	3.25	4,445,951
2023-06-15	3.25	3.25	3.13	3.13	4,292,221
2023-06-14	3.13	3.25	3.13	3.25	3,894,205
2023-06-13	3.00	3.13	3.00	3.13	3,359,921
2023-06-12	3.00	3.25	2.90	2.90	3,645,952
2023-06-09	3.13	3.13	3.00	3.00	2,607,128
2023-06-08	3.25	3.38	3.13	3.13	6,071,768
2023-06-07	3.13	3.38	3.13	3.13	6,352,228
2023-06-06	3.13	3.13	3.13	3.13	3,232,231
2023-06-05	2.88	3.38	3.00	3.13	12,237,546
2023-06-02	2.75	2.88	2.75	2.88	3,451,489
2023-06-01	2.75	2.88	2.75	2.88	6,288,089
2023-05-31	2.75	2.75	2.75	2.75	2,951,874
2023-05-30	2.75	2.75	2.65	2.75	4,168,870
2023-05-29	2.75	2.75	2.75	2.75	0
2023-05-26	2.75	2.75	2.75	2.75	2,488,525
2023-05-25	2.38	2.75	2.25	2.75	3,760,281
2023-05-24	2.25	2.75	2.25	2.38	4,232,095
2023-05-23	2.38	2.38	2.13	2.25	11,082,704
2023-05-22	2.75	2.75	2.38	2.38	4,543,555
2023-05-19	2.75	2.75	2.70	2.75	4,097,732
2023-05-18	2.63	2.56	2.56	2.56	3,113,057
2023-05-17	2.50	2.63	2.38	2.63	4,921,433
2023-05-16	2.63	2.69	2.50	2.50	2,089,053
2023-05-15	2.88	2.88	2.63	2.63	3,051,695
2023-05-12	2.75	3.13	2.48	2.88	7,815,668
2023-05-11	2.70	2.75	2.25	2.75	5,773,549
2023-05-10	2.65	2.75	2.75	2.75	29,118,015
2023-05-09	3.00	3.00	2.54	2.54	34,725,572
2023-05-08	3.28	3.28	3.28	3.28	0
2023-05-05	3.13	3.28	3.28	3.28	8,970,728
2023-05-04	3.38	3.38	3.20	3.20	3,975,735
2023-05-03	3.50	3.50	3.38	3.38	1,781,202
2023-05-02	3.50	3.50	3.50	3.50	7,335,070
2023-05-01	3.50	3.50	3.50	3.50	0
2023-04-28	3.50	3.50	3.50	3.50	4,723,904
2023-04-27	3.50	3.50	3.50	3.50	4,050,333
2023-04-26	3.38	3.63	3.38	3.50	5,069,251
2023-04-25	3.50	3.50	3.38	3.38	3,671,905
2023-04-24	3.50	3.50	3.50	3.50	1,810,674
2023-04-21	3.50	3.50	3.38	3.50	4,136,949
2023-04-20	3.50	3.50	3.38	3.50	4,558,304
2023-04-19	3.50	3.50	3.50	3.50	1,771,592
2023-04-18	3.50	3.50	3.50	3.50	3,146,175
2023-04-17	3.50	3.50	3.50	3.50	5,454,606
2023-04-14	3.50	3.50	3.30	3.50	5,681,926
2023-04-13	3.50	3.63	3.50	3.50	7,723,378
2023-04-12	3.63	3.63	3.38	3.50	9,325,390
2023-04-11	3.63	3.88	3.38	3.63	8,122,677
2023-04-10	3.60	3.60	3.60	3.60	0
2023-04-07	3.60	3.60	3.60	3.60	0
2023-04-06	3.38	3.60	3.60	3.60	20,339,962
2023-04-05	3.25	3.50	3.25	3.38	5,797,190
2023-04-04	3.63	3.63	3.25	3.38	6,950,377
2023-04-03	3.63	3.75	3.50	3.63	3,481,346
2023-03-31	3.63	3.70	3.70	3.70	4,864,629
2023-03-30	3.50	3.63	3.38	3.63	3,620,708
2023-03-29	3.50	3.50	3.38	3.50	4,669,397
2023-03-28	3.63	3.63	3.38	3.63	5,180,746
2023-03-27	3.75	3.68	3.68	3.68	2,926,172
2023-03-24	3.50	3.75	3.50	3.75	3,828,548
2023-03-23	3.75	3.75	3.50	3.75	867,334
2023-03-22	3.75	3.75	3.50	3.75	1,645,308
2023-03-21	3.50	3.88	3.50	3.50	1,152,309
2023-03-20	3.88	3.75	3.75	3.75	1,705,833
2023-03-17	3.75	3.88	3.75	3.88	1,496,921
2023-03-16	3.69	3.88	3.50	3.75	2,023,100
2023-03-15	3.75	4.13	3.75	3.88	2,663,682
2023-03-14	3.75	3.75	3.75	3.75	1,298,477
2023-03-13	3.88	3.88	3.88	3.75	2,007,131
2023-03-10	4.00	4.00	3.75	3.88	2,054,771
2023-03-09	4.13	4.13	3.75	4.00	2,152,966
2023-03-08	3.75	4.13	3.75	4.13	2,752,249
2023-03-07	4.00	4.25	3.75	3.75	4,513,361
2023-03-06	3.63	4.00	4.00	4.00	15,808,436
2023-03-03	3.50	3.63	3.50	3.63	4,211,310
2023-03-02	3.50	3.50	3.50	3.50	3,577,223
2023-03-01	3.63	3.50	3.50	3.50	4,265,385
2023-02-28	3.75	3.75	3.38	3.63	4,287,684
2023-02-27	3.75	3.75	3.75	3.75	1,373,065
2023-02-24	3.63	3.75	3.63	3.75	3,000,033
2023-02-23	3.75	3.70	3.70	3.70	2,896,175
2023-02-22	3.75	3.75	3.63	3.75	5,252,453
2023-02-21	4.00	4.00	3.63	3.75	3,660,410
2023-02-20	4.00	3.75	3.75	3.75	2,823,167
2023-02-17	4.00	4.00	3.78	3.78	2,921,390
2023-02-16	3.88	4.00	3.75	4.00	4,661,775
2023-02-15	4.00	4.00	3.88	3.88	2,143,667
2023-02-14	4.00	4.00	3.88	4.00	3,618,814
2023-02-13	4.00	4.00	4.00	4.00	3,569,369
2023-02-10	4.00	4.00	4.00	4.00	5,951,977
2023-02-09	4.00	4.38	4.00	4.00	7,322,258
2023-02-08	4.00	4.25	4.00	4.00	4,946,032
2023-02-07	4.00	4.00	4.00	4.00	4,693,351
2023-02-06	4.00	4.00	4.00	4.00	3,276,215
2023-02-03	4.00	4.00	3.88	4.00	3,134,051
2023-02-02	4.00	4.13	4.00	4.13	4,778,811
2023-02-01	4.15	4.25	4.10	4.10	8,409,686
2023-01-31	4.00	4.00	4.00	4.00	3,774,167
2023-01-30	4.25	4.25	4.10	4.10	3,699,591
2023-01-27	4.13	4.34	4.13	4.34	5,734,058
2023-01-26	4.00	4.25	4.00	4.13	6,146,293
2023-01-25	4.13	4.25	3.75	4.13	8,016,355
2023-01-24	3.63	3.90	3.90	3.90	89,797,648
2023-01-23	3.75	3.65	3.63	3.63	5,919,647
2023-01-20	4.00	3.80	3.80	3.80	4,009,180
2023-01-19	3.75	4.00	3.75	4.00	7,501,804
2023-01-18	4.00	3.88	3.60	3.75	10,957,231
2023-01-17	3.88	4.00	3.88	4.00	3,580,731
2023-01-16	4.13	4.12	4.00	4.00	5,228,064
2023-01-13	4.00	4.13	4.00	4.13	4,563,957
2023-01-12	4.25	4.25	4.25	4.25	4,674,165
2023-01-11	4.25	4.25	4.00	4.25	4,087,053
2023-01-10	4.25	4.25	4.00	4.25	5,600,816
2023-01-09	4.25	4.25	4.00	4.25	3,916,890
2023-01-06	4.25	4.25	4.10	4.25	2,609,717
2023-01-05	4.50	4.50	4.00	4.25	6,770,109
2023-01-04	4.50	4.50	4.25	4.50	3,611,876
2023-01-03	4.50	4.50	4.50	4.50	2,591,882
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.61	4.61	4.50	4.50	1,776,983
2022-12-29	4.25	4.50	4.25	4.50	3,206,818
2022-12-28	4.25	4.45	4.25	4.25	4,627,727
2022-12-27	4.25	4.25	4.25	4.25	0
2022-12-26	4.25	4.25	4.25	4.25	0
2022-12-23	4.25	4.25	4.25	4.25	2,108,735
2022-12-22	4.25	4.20	4.05	4.20	3,810,319
2022-12-21	4.25	4.14	4.14	4.14	8,633,551
2022-12-20	4.14	4.25	3.95	4.25	6,675,320
2022-12-19	4.25	4.25	4.25	4.25	2,994,914
2022-12-16	4.25	4.25	4.25	4.25	4,906,499
2022-12-15	4.50	4.50	4.39	4.39	2,309,929
2022-12-14	4.50	4.50	4.25	4.25	2,560,629
2022-12-13	4.50	4.61	4.61	4.61	1,849,852
2022-12-12	4.50	4.50	4.50	4.50	3,049,240
2022-12-09	4.50	4.50	4.50	4.50	3,441,370
2022-12-08	4.25	4.61	4.61	4.61	3,569,081
2022-12-07	4.50	4.50	4.25	4.25	6,577,799
2022-12-06	4.50	4.50	4.50	4.50	1,930,794
2022-12-05	4.25	4.75	4.14	4.50	3,858,293
2022-12-02	4.25	4.25	4.25	4.25	3,927,092
2022-12-01	4.25	4.25	3.75	4.25	8,102,612
2022-11-30	4.25	4.25	4.25	4.25	1,720,503
2022-11-29	4.25	4.20	4.20	4.20	2,290,410
2022-11-28	4.25	4.30	4.25	4.25	7,277,906
2022-11-25	4.50	4.50	4.20	4.50	4,529,507
2022-11-24	4.50	4.50	4.50	4.50	3,129,005
2022-11-23	4.50	4.60	4.60	4.60	3,339,315
2022-11-22	4.25	4.50	4.25	4.50	3,066,248
2022-11-21	4.50	4.50	4.25	4.25	3,793,978
2022-11-18	4.50	4.50	4.50	4.50	2,800,367
2022-11-17	4.75	4.75	4.50	4.50	4,239,499
2022-11-16	4.75	4.75	4.75	4.75	3,929,144
2022-11-15	4.50	4.60	4.50	4.60	6,512,577
2022-11-14	4.75	5.25	4.75	4.75	19,249,645
2022-11-11	4.75	4.75	4.50	4.75	6,176,795
2022-11-10	5.00	4.87	4.75	4.75	12,881,987
2022-11-09	4.25	5.25	4.25	5.00	14,658,604
2022-11-08	4.25	4.25	4.25	4.25	3,284,557
2022-11-07	4.50	4.25	4.25	4.25	5,406,179
2022-11-04	4.50	4.45	4.45	4.45	6,649,298
2022-11-03	4.75	4.75	4.25	4.50	7,573,991
2022-11-02	4.75	5.00	4.50	4.50	9,581,263
2022-11-01	4.75	4.58	4.58	4.58	6,218,437
2022-10-31	4.70	4.75	4.55	4.75	4,736,156
2022-10-28	4.75	4.75	4.70	4.70	6,895,141
2022-10-27	4.75	4.63	4.63	4.63	3,002,904
2022-10-26	4.75	4.75	4.25	4.75	5,534,094
2022-10-25	4.75	4.75	4.60	4.75	3,791,801
2022-10-24	4.75	4.75	4.50	4.75	4,961,035
2022-10-21	5.00	4.70	4.70	4.70	6,875,854
2022-10-20	5.00	5.00	4.75	4.75	5,666,035
2022-10-19	5.00	5.00	5.00	5.00	4,157,075
2022-10-18	5.00	5.25	5.00	5.00	4,078,743
2022-10-17	5.25	5.25	5.00	5.00	2,758,531
2022-10-14	5.25	5.50	5.25	5.25	6,762,862
2022-10-13	5.00	5.06	5.06	5.06	4,664,304
2022-10-12	4.75	5.00	4.75	5.00	4,351,841
2022-10-11	5.00	5.00	4.75	4.75	3,562,147
2022-10-10	5.00	5.00	4.60	4.60	8,339,728
2022-10-07	5.00	5.25	5.05	5.25	3,996,982
2022-10-06	5.00	5.25	5.00	5.00	4,262,038
2022-10-05	5.25	5.25	4.75	5.00	6,136,610
2022-10-04	5.25	5.25	5.09	5.09	4,982,384
2022-10-03	5.25	5.25	5.25	5.25	5,938,471
2022-09-30	5.50	5.20	5.20	5.20	8,915,076
2022-09-29	5.25	6.00	5.25	5.75	10,646,564
2022-09-28	5.50	5.50	5.25	5.25	7,400,100
2022-09-27	5.25	6.25	5.25	5.50	17,319,483
2022-09-26	5.00	5.07	5.07	5.07	4,786,300
2022-09-23	5.25	5.25	5.00	5.00	6,221,913
2022-09-22	5.00	5.25	5.00	5.25	4,161,237
2022-09-21	5.75	5.27	5.00	5.25	25,555,477
2022-09-20	6.25	6.25	5.75	5.75	5,722,748
2022-09-19	6.25	6.25	6.25	6.25	0
2022-09-16	6.25	6.75	6.20	6.25	10,158,451
2022-09-15	7.75	7.00	6.25	6.25	19,176,140
2022-09-14	5.75	8.15	6.75	7.15	70,149,917
2022-09-13	5.25	5.75	5.12	5.75	28,017,752
2022-09-12	5.00	5.25	4.75	5.25	10,240,349
2022-09-09	5.00	5.00	4.75	5.00	7,069,564
2022-09-08	5.00	5.00	4.75	5.00	6,709,007
2022-09-07	5.00	4.95	4.95	5.00	2,769,475
2022-09-06	5.00	5.00	4.75	5.00	6,093,283
2022-09-05	5.25	5.25	4.75	5.00	6,885,844
2022-09-02	5.25	5.10	5.10	5.25	5,270,497
2022-09-01	5.00	5.40	5.40	5.40	8,367,991
2022-08-31	5.25	5.25	4.75	5.00	6,966,008
2022-08-30	5.28	5.28	5.00	5.25	7,379,078
2022-08-29	5.25	5.25	5.25	5.25	0
2022-08-26	5.25	5.25	5.00	5.25	4,421,200
2022-08-25	5.25	5.25	5.00	5.25	8,387,714
2022-08-24	5.00	5.25	4.50	5.25	4,996,349
2022-08-23	5.25	5.25	5.00	5.00	3,933,493
2022-08-22	5.25	5.25	5.25	5.25	4,386,317
2022-08-19	5.25	5.26	5.25	5.25	3,234,799
2022-08-18	5.25	5.50	5.25	5.25	8,079,857
2022-08-17	5.50	5.50	5.25	5.25	2,972,050
2022-08-16	5.75	5.75	5.25	5.50	6,846,626
2022-08-15	5.50	5.75	5.25	5.75	10,000,479
2022-08-12	5.50	5.75	5.25	5.50	4,108,138
2022-08-11	5.75	5.65	5.65	5.65	8,767,986
2022-08-10	5.25	5.75	5.25	5.75	6,463,049
2022-08-09	5.64	5.79	5.00	5.00	4,634,417
2022-08-08	5.25	5.75	4.75	5.50	8,649,223
2022-08-05	5.25	5.25	5.25	5.25	6,769,420
2022-08-04	5.75	5.53	5.40	5.40	4,620,468
2022-08-03	5.86	5.86	5.50	5.75	5,243,867
2022-08-02	6.00	5.94	5.50	5.75	10,546,552
2022-08-01	6.00	6.00	5.50	6.00	7,975,583
2022-07-29	5.75	6.00	5.75	5.75	6,305,543
2022-07-28	6.00	6.25	5.25	5.75	15,768,590
2022-07-27	6.25	6.02	5.90	5.90	8,093,107
2022-07-26	6.50	6.50	6.25	6.25	3,818,363
2022-07-25	6.00	6.75	6.00	6.50	8,041,537
2022-07-22	6.25	6.00	6.00	6.00	7,587,941
2022-07-21	6.25	6.25	5.50	6.25	9,360,854
2022-07-20	6.25	6.10	6.10	6.10	7,717,989
2022-07-19	6.50	6.50	6.30	6.30	6,495,745
2022-07-18	6.25	7.25	6.25	6.50	11,682,618
2022-07-15	5.25	6.25	5.25	6.25	9,323,529
2022-07-14	5.50	5.40	5.40	5.40	3,717,038
2022-07-13	5.50	5.50	5.25	5.25	6,353,465
2022-07-12	6.30	6.30	5.50	5.75	17,611,680
2022-07-11	7.00	7.00	6.25	6.40	8,805,440
2022-07-08	7.25	7.10	6.50	6.97	16,278,822
2022-07-07	5.25	7.00	5.75	7.00	58,059,057
2022-07-06	4.50	5.00	5.00	5.00	29,011,450
2022-07-05	4.75	4.75	4.25	4.39	19,549,463
2022-07-04	5.25	4.85	4.25	4.73	39,874,212
2022-07-01	5.25	5.50	5.00	5.00	30,690,723
2022-06-30	6.00	5.64	5.25	5.50	14,678,330
2022-06-29	6.50	6.75	5.75	6.00	34,841,544
2022-06-28	6.75	6.40	6.40	6.40	8,465,334
2022-06-27	7.00	7.00	6.75	6.75	8,050,910
2022-06-24	7.00	7.00	6.75	7.00	2,913,446
2022-06-23	6.90	7.00	6.70	7.00	6,148,727
2022-06-22	7.25	7.25	6.90	6.90	7,037,541
2022-06-21	7.25	7.25	7.00	7.25	3,679,095
2022-06-20	7.25	7.25	6.75	7.25	6,121,855
2022-06-17	7.25	7.07	7.07	7.07	6,202,399
2022-06-16	7.50	7.25	7.25	7.25	8,080,971
2022-06-15	7.28	7.50	7.25	7.30	5,759,284
2022-06-14	7.00	7.47	7.10	7.47	4,901,910
2022-06-13	7.25	7.21	7.21	7.21	4,047,465
2022-06-10	7.00	7.43	7.00	7.43	5,770,442
2022-06-09	7.00	7.30	6.75	7.30	9,944,195
2022-06-08	7.25	7.25	6.75	6.75	15,604,137
2022-06-07	6.25	7.20	7.20	7.20	21,789,731
2022-06-06	7.25	6.80	6.80	6.80	32,742,940
2022-06-03	7.04	7.04	7.04	7.04	0
2022-06-02	7.04	7.04	7.04	7.04	0
2022-06-01	7.25	7.75	7.00	7.04	34,376,930
2022-05-31	8.00	9.25	7.10	7.10	105,190,089
2022-05-30	8.00	8.00	7.75	7.75	7,420,608
2022-05-27	7.75	8.00	7.60	8.00	7,004,784
2022-05-26	7.75	7.52	7.52	7.52	4,670,565
2022-05-25	7.75	8.25	7.75	7.75	6,914,709
2022-05-24	7.75	8.07	7.25	8.07	7,388,226
2022-05-23	7.75	8.00	7.75	7.75	6,193,665
2022-05-20	7.75	8.00	7.80	7.80	9,840,189
2022-05-19	8.00	8.00	7.75	7.75	9,570,270
2022-05-18	6.25	8.50	7.75	8.50	27,823,861
2022-05-17	7.75	7.75	7.75	7.75	0
2022-05-16	7.75	7.75	7.75	7.75	0
2022-05-13	7.80	8.00	7.25	7.75	25,395,313
2022-05-12	8.50	8.30	8.00	8.00	16,041,341
2022-05-11	7.75	8.75	8.00	8.00	16,137,055
2022-05-10	7.50	7.69	7.69	7.69	6,121,600
2022-05-09	8.00	8.25	7.25	7.50	15,889,402
2022-05-06	7.50	7.98	7.50	7.98	11,174,291
2022-05-05	7.25	7.40	7.40	7.40	15,165,806
2022-05-04	8.00	7.30	7.30	7.30	21,858,929
2022-05-03	8.50	8.25	7.75	8.00	14,252,733
2022-05-02	8.10	8.10	8.10	8.10	0
2022-04-29	8.00	8.10	8.10	8.10	8,037,655
2022-04-28	8.00	8.00	8.00	8.00	9,930,846
2022-04-27	8.25	8.30	8.30	8.30	14,626,081
2022-04-26	8.25	8.00	8.00	8.00	12,647,194
2022-04-25	8.75	8.50	8.40	8.40	12,112,410
2022-04-22	9.00	9.00	8.75	8.75	14,159,464
2022-04-21	8.75	9.50	8.75	9.00	18,886,201
2022-04-20	8.75	8.75	8.50	8.75	18,701,542
2022-04-19	9.25	9.50	8.50	8.50	22,091,958
2022-04-18	9.30	9.30	9.30	9.30	0
2022-04-15	9.30	9.30	9.30	9.30	0
2022-04-14	9.50	9.50	9.30	9.30	16,313,509
2022-04-13	9.75	10.00	9.25	9.50	13,890,143
2022-04-12	9.50	9.80	9.10	9.80	24,259,604
2022-04-11	10.00	9.75	9.00	9.00	19,942,214
2022-04-08	10.50	10.71	9.75	10.20	19,922,833
2022-04-07	9.25	10.20	9.50	10.20	26,211,974
2022-04-06	10.25	9.60	9.60	9.60	42,492,045
2022-04-05	11.00	10.75	10.30	10.30	19,523,207
2022-04-04	11.25	11.10	11.10	11.10	17,312,105
2022-04-01	12.00	12.50	11.50	11.50	29,788,645
2022-03-31	11.25	12.00	11.00	12.00	21,470,310
2022-03-30	13.50	13.00	11.50	11.50	52,627,990
2022-03-29	10.00	13.50	10.50	13.50	83,221,566
2022-03-28	9.50	10.75	9.50	10.00	33,352,982
2022-03-25	9.50	9.40	9.40	9.40	14,868,988
2022-03-24	9.75	10.25	9.46	9.46	11,726,402
2022-03-23	9.00	10.00	9.50	9.50	19,044,064
2022-03-22	9.50	9.10	9.10	9.10	27,683,939
2022-03-21	10.50	10.25	9.45	9.45	20,911,137
2022-03-18	11.00	10.80	10.40	10.40	23,382,718
2022-03-17	11.50	12.25	11.00	11.00	54,401,617
2022-03-16	8.00	11.50	11.50	11.50	90,480,370
2022-03-15	8.25	8.25	7.75	8.10	16,970,146
2022-03-14	7.80	8.75	7.75	8.25	26,430,720
2022-03-11	7.94	8.75	7.50	7.90	35,722,865
2022-03-10	8.25	8.19	6.75	7.74	54,764,306
2022-03-09	8.75	9.50	8.50	8.50	35,413,073
2022-03-08	8.50	9.50	8.75	9.50	67,465,369
2022-03-07	6.60	8.70	6.25	8.70	103,935,465
2022-03-04	6.75	8.00	6.25	8.00	80,111,010
2022-03-03	7.50	7.75	7.10	7.10	63,802,865
2022-03-02	7.50	8.48	7.25	7.80	98,274,042
2022-03-01	10.00	10.00	7.14	7.14	192,272,958
2022-02-28	12.75	11.50	10.40	10.40	146,317,035
2022-02-25	11.00	14.25	13.25	14.25	164,170,496
2022-02-24	13.50	13.50	8.60	8.60	226,468,258
2022-02-23	17.00	19.00	15.75	16.80	35,298,410
2022-02-22	18.25	17.50	14.75	16.60	85,540,434
2022-02-21	20.00	19.25	18.50	18.50	18,234,783
2022-02-18	20.50	20.00	20.00	20.00	10,285,652
2022-02-17	21.50	20.60	19.60	19.60	11,946,687
2022-02-16	21.25	22.50	21.50	21.50	7,688,537
2022-02-15	19.25	22.75	19.50	21.25	24,761,623
2022-02-14	21.02	21.25	18.25	19.50	44,352,925
2022-02-11	21.75	21.80	20.50	20.50	8,863,262
2022-02-10	21.75	22.00	22.00	22.00	4,829,011
2022-02-09	22.10	22.10	22.00	22.00	7,800,641
2022-02-08	21.00	22.50	21.00	20.50	12,878,858
2022-02-07	21.75	21.00	20.25	20.50	9,833,165
2022-02-04	21.50	22.25	21.00	21.00	6,810,224
2022-02-03	22.00	22.00	21.40	21.40	8,262,763
2022-02-02	22.20	22.50	21.75	22.10	5,432,376
2022-02-01	22.00	22.30	21.25	22.20	8,805,646
2022-01-31	22.00	22.50	21.50	21.50	7,619,076
2022-01-28	22.50	23.50	21.50	23.50	6,974,521
2022-01-27	22.75	22.30	22.00	22.30	5,658,971
2022-01-26	22.75	23.10	23.10	23.10	7,001,275
2022-01-25	22.50	23.00	21.75	22.50	12,282,683
2022-01-24	24.50	25.25	20.75	23.50	21,934,798
2022-01-21	26.25	26.25	24.75	24.75	13,001,639
2022-01-20	26.50	26.00	26.00	26.00	10,822,220
2022-01-19	27.75	26.40	26.40	26.40	12,701,358
2022-01-18	28.25	28.00	27.50	28.00	10,129,091
2022-01-17	27.00	28.50	26.75	28.50	13,880,985
2022-01-14	25.50	27.00	23.88	27.00	22,659,683
2022-01-13	24.50	25.00	23.50	25.00	6,231,903
2022-01-12	24.50	25.00	24.50	25.00	4,750,593
2022-01-11	24.00	25.00	24.50	24.50	7,867,684
2022-01-10	24.50	24.00	23.50	24.00	7,479,809
2022-01-07	24.72	25.00	23.75	25.00	8,257,824
2022-01-06	23.25	25.00	24.10	24.10	19,566,751
2022-01-05	23.75	23.25	22.00	22.50	9,844,955
2022-01-04	23.88	24.75	23.80	23.80	9,526,059
2022-01-03	24.50	24.50	24.50	24.50	0
2021-12-31	23.00	25.25	23.50	24.50	5,982,239
2021-12-30	22.75	23.50	23.50	23.50	10,203,381
2021-12-29	22.75	23.00	22.20	22.20	8,400,652
2021-12-28	22.75	22.75	22.75	22.75	0
2021-12-27	22.75	22.75	22.75	22.75	0
2021-12-24	21.75	23.00	21.75	22.75	3,405,426
2021-12-23	21.50	22.60	21.75	22.38	7,429,209
2021-12-22	23.38	23.38	21.60	21.60	8,506,597
2021-12-21	21.25	22.80	21.25	22.80	10,402,725
2021-12-20	22.00	21.50	20.25	20.80	13,153,026
2021-12-17	22.75	23.20	20.50	23.20	11,036,474
2021-12-16	22.75	24.50	22.50	22.50	21,175,289
2021-12-15	21.50	22.00	21.00	21.00	6,767,351
2021-12-14	19.75	21.60	19.50	21.60	8,412,875
2021-12-13	20.75	20.20	19.50	19.50	11,294,201
2021-12-10	21.25	21.50	20.00	20.00	10,092,897
2021-12-09	21.00	21.50	20.50	21.10	11,189,398
2021-12-08	21.50	22.00	20.70	20.70	12,147,030
2021-12-07	23.02	23.50	21.30	21.30	14,455,237
2021-12-06	23.25	22.80	21.50	22.00	9,915,945
2021-12-03	23.25	24.25	23.00	23.25	6,090,891
2021-12-02	23.25	23.50	23.30	23.30	7,667,381
2021-12-01	23.00	23.50	23.50	23.50	4,417,305
2021-11-30	23.75	22.60	22.60	22.60	7,462,799
2021-11-29	23.80	24.00	22.50	23.50	9,124,511
2021-11-26	24.50	24.50	23.25	23.80	7,281,385
2021-11-25	24.00	25.50	24.06	24.06	8,622,754
2021-11-24	25.25	24.25	23.60	23.60	6,401,340
2021-11-23	24.50	24.75	24.00	24.50	10,675,399
2021-11-22	27.00	25.50	24.00	25.00	12,625,027
2021-11-19	27.00	28.00	26.40	26.40	9,226,747
2021-11-18	28.50	28.80	27.00	27.00	6,851,614
2021-11-17	29.00	29.00	28.50	29.00	8,007,421
2021-11-16	30.75	30.75	28.50	28.50	23,530,341
2021-11-15	26.25	30.00	28.14	30.00	23,563,137
2021-11-12	26.25	26.50	25.98	25.98	3,860,275
2021-11-11	26.00	26.98	26.00	26.98	7,132,671
2021-11-10	23.75	26.60	26.60	26.60	6,676,475
2021-11-09	24.50	24.60	23.75	24.50	5,745,456
2021-11-08	25.25	25.00	24.25	24.50	7,165,585
2021-11-05	25.75	25.84	25.30	25.30	5,451,757
2021-11-04	26.00	26.00	25.20	25.20	9,194,415
2021-11-03	26.25	26.20	26.00	26.20	9,446,299
2021-11-02	26.50	27.80	25.75	26.50	19,545,292
2021-11-01	24.60	27.00	24.00	26.50	22,374,518
2021-10-29	22.50	26.00	22.50	24.00	28,740,432
2021-10-28	21.00	22.50	20.75	22.50	25,686,488
2021-10-27	21.25	20.76	19.80	19.80	23,834,976
2021-10-26	22.25	21.50	21.40	21.40	13,951,189
2021-10-25	23.30	23.30	21.75	22.50	8,888,483
2021-10-22	23.25	23.50	22.80	22.80	5,503,497
2021-10-21	22.50	23.25	22.80	22.80	3,146,493
2021-10-20	23.00	23.00	22.25	23.00	6,670,938
2021-10-19	23.25	23.10	22.75	23.10	6,525,325
2021-10-18	24.25	23.50	23.50	23.50	4,564,091
2021-10-15	24.00	24.30	23.75	24.20	7,802,745
2021-10-14	23.00	24.00	23.00	24.00	4,007,917
2021-10-13	23.08	23.18	22.60	23.18	5,357,003
2021-10-12	23.10	24.00	22.50	22.50	10,024,191
2021-10-11	24.00	24.50	23.50	23.70	8,620,724
2021-10-08	23.50	23.90	23.90	23.90	8,985,113
2021-10-07	24.25	24.60	23.30	23.30	8,210,174
2021-10-06	24.75	24.50	23.00	24.25	11,749,259
2021-10-05	25.90	25.90	24.80	24.80	5,068,151
2021-10-04	25.75	26.14	25.00	25.70	7,318,012
2021-10-01	25.75	26.00	25.00	25.50	11,168,527
2021-09-30	25.25	26.50	25.00	25.00	9,977,429
2021-09-29	26.00	26.00	24.75	25.50	9,932,475
2021-09-28	25.50	26.50	25.25	26.00	17,934,462
2021-09-27	23.75	26.00	24.50	26.00	24,139,604
2021-09-24	23.80	24.50	23.00	23.60	11,130,811
2021-09-23	24.00	24.40	23.60	23.60	14,996,539
2021-09-22	21.00	23.80	23.50	23.80	40,237,470
2021-09-21	23.58	23.58	21.20	21.20	29,946,162
2021-09-20	26.75	25.50	22.75	23.00	53,735,173
2021-09-17	27.00	28.25	26.00	26.00	14,116,712
2021-09-16	29.25	27.50	26.25	27.48	32,489,183
2021-09-15	34.00	35.00	29.00	29.00	33,698,937
2021-09-14	33.75	34.25	32.50	32.50	11,670,779
2021-09-13	35.00	36.00	33.50	34.50	11,053,467
2021-09-10	35.00	36.50	34.50	35.20	21,870,351
2021-09-09	33.00	34.50	30.00	34.50	43,013,592
2021-09-08	35.00	35.00	32.80	32.80	21,443,221
2021-09-07	38.00	39.00	31.75	35.50	65,969,928
2021-09-06	27.50	36.50	27.50	36.50	48,748,979
2021-09-03	25.00	29.50	24.00	28.14	38,787,798
2021-09-02	24.00	25.00	23.00	25.00	23,211,584
2021-09-01	20.00	25.25	22.30	23.50	49,304,335
2021-08-31	15.38	18.50	14.25	18.50	34,254,511
2021-08-30	15.00	15.00	15.00	15.00	0
2021-08-27	16.00	16.00	14.75	15.00	21,026,577
2021-08-26	16.75	16.81	15.38	15.70	20,733,213
2021-08-25	16.50	16.71	15.90	16.40	5,249,351
2021-08-24	16.90	16.90	16.30	16.30	5,341,719
2021-08-23	16.50	17.00	16.60	16.60	9,584,382
2021-08-20	17.00	17.55	16.25	16.50	7,166,404
2021-08-19	18.00	18.00	17.00	17.00	5,891,790
2021-08-18	17.25	17.60	16.50	17.60	11,522,494
2021-08-17	17.10	17.50	16.90	16.90	13,424,326
2021-08-16	18.75	18.75	17.70	17.70	12,431,423
2021-08-13	19.00	19.40	18.90	18.90	6,439,290
2021-08-12	19.25	19.50	19.00	19.00	5,158,828
2021-08-11	19.50	20.50	19.30	19.30	5,454,629
2021-08-10	20.00	19.50	19.25	19.50	7,637,727
2021-08-09	20.25	21.00	20.00	20.30	4,936,402
2021-08-06	20.00	21.00	20.25	21.00	7,089,283
2021-08-05	20.50	21.10	19.20	19.20	4,951,784
2021-08-04	21.00	20.64	20.64	20.64	3,008,387
2021-08-03	20.75	20.98	20.80	20.80	4,585,000
2021-08-02	21.25	20.98	20.50	20.98	3,707,404
2021-07-30	19.75	21.00	21.00	21.00	7,078,576
2021-07-29	20.00	20.00	20.00	20.00	2,688,655
2021-07-28	19.50	20.50	19.59	19.59	3,544,742
2021-07-27	19.50	19.80	19.80	19.80	4,445,549
2021-07-26	20.00	19.50	19.10	19.10	8,001,637
2021-07-23	20.50	20.00	20.00	20.00	2,667,988
2021-07-22	20.75	21.00	20.20	20.20	3,462,507
2021-07-21	20.25	20.75	20.00	20.75	6,144,450
2021-07-20	20.50	21.00	20.30	20.30	3,732,199
2021-07-19	21.50	20.50	20.50	20.50	5,366,289
2021-07-16	21.00	20.60	20.60	20.60	6,351,690
2021-07-15	20.50	22.50	20.10	21.00	10,253,346
2021-07-14	20.50	20.30	19.90	20.30	6,216,479
2021-07-13	21.50	20.75	20.00	20.50	4,293,964
2021-07-12	20.75	21.50	20.10	21.50	5,805,228
2021-07-09	20.00	20.75	20.50	20.50	4,335,017
2021-07-08	20.25	20.40	19.50	20.00	4,276,448
2021-07-07	20.75	22.00	20.10	20.10	9,253,438
2021-07-06	21.00	21.00	21.00	21.00	5,215,491
2021-07-05	20.50	21.54	20.52	20.52	5,974,995
2021-07-02	20.00	21.00	20.00	21.00	7,611,943
2021-07-01	19.89	20.50	19.60	19.60	6,623,404
2021-06-30	21.00	21.00	19.89	19.89	5,835,560
2021-06-29	21.75	21.26	20.60	20.60	6,651,670
2021-06-28	23.00	24.00	21.50	22.00	5,738,507
2021-06-25	19.50	23.00	20.25	23.00	13,971,590
2021-06-24	19.50	20.25	19.25	20.00	6,544,912
2021-06-23	20.00	20.00	19.60	19.60	9,023,039
2021-06-22	20.00	20.00	18.75	19.50	25,482,634
2021-06-21	21.50	21.00	20.00	20.00	11,168,301
2021-06-18	20.50	22.00	20.10	22.00	11,284,105
2021-06-17	19.50	21.50	18.50	20.50	21,616,740
2021-06-16	22.50	22.50	20.50	20.50	14,068,775
2021-06-15	22.75	22.00	22.00	22.00	8,299,794
2021-06-14	22.90	24.00	22.50	23.00	5,718,416
2021-06-11	22.00	23.50	21.75	23.50	8,141,116
2021-06-10	22.50	23.00	22.00	22.00	8,067,063
2021-06-09	22.50	24.00	22.00	22.00	10,670,749
2021-06-08	22.25	22.50	22.00	22.50	7,577,135
2021-06-07	22.75	22.80	22.30	22.30	12,620,202
2021-06-04	24.50	24.50	22.25	23.00	20,293,331
2021-06-03	23.75	23.70	22.50	23.70	16,660,646
2021-06-02	23.50	24.00	23.60	23.60	10,839,583
2021-06-01	25.00	24.80	23.75	24.00	10,348,413
2021-05-28	25.50	25.50	24.50	24.50	10,743,443
2021-05-27	25.50	25.50	24.75	25.00	10,742,702
2021-05-26	26.50	26.50	25.40	25.40	10,093,412
2021-05-25	27.00	27.00	26.00	26.00	10,509,150
2021-05-24	27.00	27.00	26.40	26.40	8,160,989
2021-05-21	26.75	28.25	27.00	27.00	25,531,994
2021-05-20	28.00	28.00	27.00	27.00	16,814,936
2021-05-19	26.75	27.25	26.50	26.50	9,324,110
2021-05-18	27.50	27.75	27.00	27.00	7,997,946
2021-05-17	28.00	27.50	27.00	27.50	12,445,621
2021-05-14	29.00	29.00	27.50	27.90	20,457,483
2021-05-13	30.00	28.00	26.50	28.00	54,573,066
2021-05-12	25.25	25.00	25.00	25.00	7,110,457
2021-05-11	25.75	25.40	25.40	25.40	7,478,201
2021-05-10	26.50	27.00	26.50	26.50	6,581,427
2021-05-07	27.00	27.20	26.25	27.20	8,280,303
2021-05-06	25.00	27.00	25.00	27.00	11,971,615
2021-05-05	25.50	25.50	24.90	24.90	5,513,975
2021-05-04	26.00	26.90	25.00	25.00	6,563,414
2021-04-30	26.00	27.28	25.20	27.28	7,174,252
2021-04-29	26.75	26.52	26.50	26.50	6,514,609
2021-04-28	27.25	26.60	26.60	26.60	16,721,450
2021-04-27	27.50	27.25	26.00	27.00	12,441,361
2021-04-26	25.00	27.50	26.25	27.50	15,836,578
2021-04-23	26.50	27.50	24.70	24.70	19,542,226
2021-04-22	27.00	27.60	26.50	26.50	11,204,527
2021-04-21	24.50	26.60	24.75	26.60	9,881,400
2021-04-20	25.75	25.00	24.10	25.00	17,719,496
2021-04-19	26.50	26.00	26.00	26.00	6,647,135
2021-04-16	25.50	27.70	25.60	27.70	8,002,608
2021-04-15	26.00	26.98	24.75	26.98	16,248,380
2021-04-14	26.25	27.00	27.00	27.00	9,228,788
2021-04-13	27.00	26.50	26.50	26.50	16,318,966
2021-04-12	28.00	27.50	26.75	27.50	15,742,184
2021-04-09	27.25	26.50	26.50	26.50	13,308,107
2021-04-08	26.75	27.50	27.00	27.00	11,485,162
2021-04-07	27.50	27.80	26.40	26.40	18,406,768
2021-04-06	27.50	28.50	27.50	27.80	31,942,045
2021-04-01	28.00	27.50	27.50	27.50	10,799,919
2021-03-31	28.25	29.90	29.90	29.90	8,111,967
2021-03-30	29.25	29.00	28.50	28.50	12,569,214
2021-03-29	32.00	31.00	29.00	29.00	47,103,193
2021-03-26	26.50	28.00	26.50	28.00	10,130,062
2021-03-25	27.50	27.75	26.25	26.50	8,089,247
2021-03-24	27.50	28.65	28.65	28.65	8,377,684
2021-03-23	28.00	29.35	29.35	29.35	8,302,484
2021-03-22	27.50	28.50	28.00	28.50	7,979,307
2021-03-19	27.75	28.80	26.25	28.80	9,173,562
2021-03-18	27.00	28.25	26.00	26.00	7,924,564
2021-03-17	28.50	28.00	26.90	26.90	12,250,089
2021-03-16	30.30	30.30	28.80	28.80	10,499,163
2021-03-15	29.00	30.50	29.75	29.75	12,941,487
2021-03-12	28.25	30.30	30.30	30.30	16,437,488
2021-03-11	24.50	29.00	26.00	29.00	36,152,218
2021-03-10	25.50	25.75	24.25	24.50	9,344,549
2021-03-09	26.60	27.00	25.75	25.75	8,764,659
2021-03-08	27.25	28.00	27.00	27.00	6,274,480
2021-03-05	28.75	28.00	27.25	28.00	9,581,557
2021-03-04	28.00	28.10	27.25	28.10	10,398,303
2021-03-03	27.50	28.00	27.30	27.30	12,580,017
2021-03-02	28.50	29.00	27.75	27.75	8,903,940
2021-03-01	27.75	29.00	27.75	28.50	13,052,933
2021-02-26	27.80	28.80	26.50	28.80	20,061,336
2021-02-25	23.75	28.25	25.00	27.50	26,044,981
2021-02-24	22.50	24.00	22.75	24.00	11,560,499
2021-02-23	22.25	23.00	21.25	23.00	21,211,530
2021-02-22	22.75	22.25	21.50	22.25	22,671,224
2021-02-19	24.00	24.50	23.00	23.00	19,132,074
2021-02-18	25.00	25.00	23.75	24.25	18,868,349
2021-02-17	25.00	26.00	25.25	25.25	11,657,093
2021-02-16	26.50	26.00	25.60	25.60	12,764,882
2021-02-15	25.50	27.25	24.75	26.50	14,714,404
2021-02-12	25.00	25.75	25.00	25.50	9,548,677
2021-02-11	25.25	26.50	24.75	26.00	7,210,346
2021-02-10	26.50	25.50	25.50	25.50	11,712,592
2021-02-09	27.50	28.20	26.40	26.40	9,046,887
2021-02-08	28.00	28.00	28.00	28.00	8,838,473
2021-02-05	28.00	28.50	27.90	27.90	7,193,326
2021-02-04	22.00	28.25	27.00	28.00	18,941,051
2021-02-03	26.50	28.50	26.00	27.50	10,873,186
2021-02-02	24.50	27.00	23.50	26.25	20,914,682
2021-02-01	24.40	24.40	23.00	23.00	22,880,853
2021-01-29	26.50	26.50	24.00	24.00	22,167,816
2021-01-28	21.00	26.50	24.00	26.50	79,238,393
2021-01-27	29.25	30.40	18.00	18.00	39,254,530
2021-01-26	29.70	30.00	28.75	29.50	12,504,177
2021-01-25	30.75	30.50	29.75	30.00	9,668,186
2021-01-22	30.00	30.75	29.75	30.50	9,782,116
2021-01-21	30.20	30.50	28.50	30.00	28,070,867
2021-01-20	30.00	30.20	29.00	29.00	14,425,387
2021-01-19	29.00	30.25	29.00	30.25	8,909,409
2021-01-18	30.75	30.00	29.00	29.00	11,625,150
2021-01-15	30.50	31.25	30.00	30.00	12,757,364
2021-01-14	35.00	31.00	29.75	30.50	27,817,075
2021-01-13	30.00	30.25	29.50	30.00	11,810,911
2021-01-12	29.75	30.00	29.50	30.00	14,716,268
2021-01-11	30.75	31.00	29.75	30.00	13,949,421
2021-01-08	33.50	34.00	30.50	30.50	12,896,696
2021-01-07	30.00	34.50	29.25	34.00	23,141,588
2021-01-06	30.00	30.00	29.00	30.00	15,960,840
2021-01-05	30.75	30.50	28.90	30.00	24,587,873
2021-01-04	33.50	33.50	31.25	31.25	16,037,085
2020-12-31	32.75	33.75	32.00	33.75	7,914,733
2020-12-30	33.25	32.80	32.00	32.80	8,713,516
2020-12-29	32.25	33.50	32.75	33.00	7,851,742
2020-12-24	34.00	32.50	32.50	32.50	4,823,499
2020-12-23	35.50	35.00	33.75	34.00	9,411,109
2020-12-22	34.25	35.50	33.00	35.50	9,010,365
2020-12-21	33.00	34.25	31.00	34.25	24,054,008
2020-12-18	35.75	35.25	33.00	33.00	24,720,737
2020-12-17	36.50	36.25	35.50	35.50	11,584,445
2020-12-16	37.50	38.00	37.00	37.00	11,056,005
2020-12-15	37.25	38.00	36.75	37.50	10,315,669
2020-12-14	38.75	39.00	37.40	37.40	14,425,167
2020-12-11	41.25	42.00	39.00	39.00	8,505,386
2020-12-10	41.95	42.00	41.50	41.50	10,116,018
2020-12-09	40.25	42.50	40.00	42.50	10,848,792
2020-12-08	39.75	40.20	38.00	40.20	19,322,047
2020-12-07	40.00	40.00	38.75	39.50	9,269,972
2020-12-04	40.25	40.55	38.50	40.55	19,377,809
2020-12-03	44.00	43.00	39.80	39.80	32,889,533
2020-12-02	38.50	42.00	36.75	42.00	53,640,380
2020-12-01	38.75	40.10	37.00	39.00	58,111,073
2020-11-30	31.25	38.85	38.85	38.85	111,328,979
2020-11-27	31.25	33.25	31.60	31.60	17,331,784
2020-11-26	29.00	32.50	31.00	31.00	21,609,708
2020-11-25	28.00	29.00	28.25	29.00	16,874,150
2020-11-24	28.25	28.25	28.00	28.00	10,155,184
2020-11-23	28.50	28.75	28.25	28.25	9,884,677
2020-11-20	28.00	29.10	28.25	28.25	6,705,854
2020-11-19	28.00	28.00	28.00	28.00	10,571,065
2020-11-18	29.25	28.25	28.25	28.25	9,615,046
2020-11-17	29.00	29.00	29.00	29.00	19,763,820
2020-11-16	29.50	29.50	28.00	29.00	12,622,103
2020-11-13	30.00	29.50	29.50	29.50	9,262,165
2020-11-12	29.25	30.50	29.50	30.00	11,907,089
2020-11-11	28.50	30.00	30.00	30.00	15,617,147
2020-11-10	28.00	29.25	26.75	28.25	17,526,420
2020-11-09	29.50	30.00	28.80	28.80	19,851,791
2020-11-06	31.25	31.25	28.75	29.50	7,576,389
2020-11-05	30.75	32.25	29.25	31.25	9,365,589
2020-11-04	29.75	31.50	29.25	30.75	10,272,398
2020-11-03	27.25	31.25	27.25	29.75	12,935,837
2020-11-02	29.00	29.00	27.00	27.25	9,759,896
2020-10-30	28.00	29.00	29.00	29.00	15,712,342
2020-10-29	27.25	28.00	27.50	28.00	11,641,673
2020-10-28	28.75	27.50	27.50	27.50	25,291,588
2020-10-27	30.00	30.50	29.00	29.00	18,711,768
2020-10-26	30.50	31.40	29.75	29.75	13,393,678
2020-10-23	30.00	32.90	32.90	32.90	11,318,528
2020-10-22	32.00	33.00	30.00	30.50	12,644,294
2020-10-21	29.00	32.50	28.50	32.25	18,445,196
2020-10-20	30.75	29.25	27.75	29.25	26,440,320
2020-10-16	31.25	31.75	31.75	31.75	19,601,139
2020-10-15	31.50	31.50	29.75	31.50	15,882,811
2020-10-14	32.00	31.50	31.50	31.50	30,746,316
2020-10-13	33.75	34.25	32.00	32.00	19,515,376
2020-10-12	31.50	36.25	32.50	33.75	50,572,273
2020-10-09	34.00	37.00	33.75	37.00	41,176,493
2020-10-08	33.00	35.25	32.50	34.00	50,200,549
2020-10-07	27.25	33.50	26.25	31.25	33,769,259
2020-10-06	29.50	29.00	27.50	27.50	24,158,063
2020-10-05	27.00	30.25	26.75	29.25	63,204,655
2020-10-02	21.25	28.25	21.95	27.00	52,925,935
2020-10-01	18.00	23.25	18.00	21.25	43,945,398
2020-09-30	18.50	19.50	17.50	18.75	11,711,688
2020-09-29	19.25	18.50	18.00	18.50	8,578,426
2020-09-28	17.75	19.25	17.25	19.25	10,319,544
2020-09-25	17.50	18.25	17.25	17.75	6,985,771
2020-09-24	17.50	18.00	17.00	17.75	11,341,220
2020-09-23	18.50	18.50	17.50	17.50	8,279,166
2020-09-22	19.25	19.50	16.75	18.75	20,831,471
2020-09-21	19.25	18.56	17.75	18.56	25,487,785
2020-09-18	19.50	20.00	19.98	19.98	30,498,033
2020-09-17	20.25	19.00	19.00	19.00	11,693,557
2020-09-16	20.50	20.50	20.00	20.00	7,758,427
2020-09-15	20.00	21.00	19.50	21.00	27,170,841
2020-09-14	20.75	20.75	20.00	20.00	11,191,247
2020-09-11	20.50	20.75	19.50	20.75	11,848,848
2020-09-10	20.00	20.50	19.00	20.00	19,509,769
2020-09-09	21.75	20.75	19.75	20.00	30,802,840
2020-09-08	22.50	22.00	22.00	21.75	16,937,881
2020-09-07	22.50	22.50	22.25	22.50	7,126,832
2020-09-04	23.25	23.25	22.25	22.50	9,899,729
2020-09-03	22.50	23.50	23.00	23.25	10,085,939
2020-09-02	22.50	23.00	22.50	22.50	8,225,444
2020-09-01	23.50	23.25	22.05	22.50	12,784,314
2020-08-28	23.25	24.25	22.30	23.50	20,258,325
2020-08-27	24.38	23.50	23.25	23.25	13,307,560
2020-08-26	26.25	25.50	24.38	24.38	18,889,037
2020-08-25	25.00	27.40	25.00	26.25	47,927,274
2020-08-24	22.00	25.75	21.50	25.50	27,089,825
2020-08-21	22.25	22.25	21.50	22.00	10,222,173
2020-08-20	22.50	22.75	22.25	22.25	8,004,896
2020-08-19	22.75	23.00	22.00	22.50	10,485,102
2020-08-18	22.25	23.70	22.25	22.75	18,154,277
2020-08-17	22.50	22.50	21.75	22.00	11,493,935
2020-08-14	22.00	23.25	21.00	22.50	13,723,789
2020-08-13	22.50	23.00	22.00	22.00	9,573,916
2020-08-12	23.00	23.00	23.00	22.50	13,048,793
2020-08-11	23.25	23.50	23.00	22.75	26,446,394
2020-08-10	21.75	22.05	21.50	23.25	41,780,590
2020-08-07	17.50	20.20	20.20	20.25	25,435,192
2020-08-06	17.30	17.50	17.00	17.50	8,689,303
2020-08-05	17.20	17.75	17.00	17.50	12,040,745
2020-08-04	16.75	17.50	16.75	17.00	13,254,173
2020-07-31	17.50	17.75	16.75	17.50	10,500,871
2020-07-30	17.50	17.00	16.25	17.50	17,377,594
2020-07-29	17.80	18.00	17.40	17.50	20,469,302
2020-07-28	19.00	18.26	17.70	18.25	10,434,114
2020-07-27	18.00	19.24	17.75	18.75	16,997,883
2020-07-24	18.00	18.75	18.00	18.00	14,319,286
2020-07-23	18.50	18.30	18.30	18.00	17,510,289
2020-07-22	18.50	18.00	17.25	18.00	25,087,896
2020-07-21	19.75	19.75	17.25	18.00	30,630,228
2020-07-20	20.00	18.75	18.50	19.75	33,411,093
2020-07-17	18.00	19.70	19.70	19.75	43,874,759
2020-07-16	20.00	19.56	18.00	18.00	31,496,666
2020-07-15	17.50	19.50	17.00	18.75	70,867,671
2020-07-14	19.50	17.00	16.25	17.00	44,754,930
2020-07-13	17.00	19.38	17.60	18.50	125,210,971
2020-07-10	12.84	18.25	12.75	17.25	161,569,200
2020-07-09	11.60	12.80	11.50	12.50	201,893,829
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-02-10	6.85	7.90	7.20	7.20	93,019,968
2020-02-07	7.25	7.35	6.30	6.85	86,200,064
2020-02-06	6.75	7.50	6.70	7.15	146,303,961
2020-02-05	5.45	6.45	5.60	6.45	93,297,110
2020-02-04	4.73	5.80	5.00	5.35	145,788,500
2020-02-03	3.55	4.53	3.98	4.53	100,720,050
2020-01-31	3.55	3.48	3.45	3.58	17,624,564
2020-01-30	3.53	3.58	3.25	3.58	39,902,429
2020-01-29	3.58	3.58	3.25	3.48	42,690,658
2020-01-28	3.45	3.63	3.37	3.60	37,216,187
2020-01-27	3.75	3.68	3.38	3.43	55,387,302
2020-01-24	3.78	3.78	3.68	3.75	21,401,562
2020-01-23	3.80	3.85	3.68	3.78	20,687,173
2020-01-22	3.73	3.88	3.73	3.85	12,043,041
2020-01-21	3.90	3.90	3.80	3.75	17,124,539
2020-01-20	3.93	3.90	3.90	3.88	19,197,688
2020-01-17	3.78	3.98	3.75	3.93	26,594,276
2020-01-16	3.80	3.80	3.70	3.78	23,464,794
2020-01-15	3.85	3.90	3.80	3.80	17,518,203
2020-01-14	3.85	3.88	3.75	3.85	26,821,231
2020-01-13	3.83	3.90	3.85	3.85	27,975,129
2020-01-10	3.65	4.05	3.80	3.83	74,936,545
2020-01-09	3.70	3.70	3.60	3.65	14,711,608
2020-01-08	3.50	3.70	3.60	3.70	21,580,292
2020-01-07	3.35	3.57	3.30	3.50	38,270,150
2020-01-06	3.65	3.48	3.30	3.35	25,561,226
2020-01-03	3.70	3.70	3.40	3.58	29,683,336
2020-01-02	3.75	3.80	3.55	3.70	60,208,408
2019-12-31	3.80	3.83	3.70	3.75	13,854,093
2019-12-30	3.90	3.93	3.75	3.80	30,006,491
2019-12-27	3.55	3.90	3.68	3.78	41,084,890
2019-12-24	3.33	3.58	3.43	3.43	42,057,089
2019-12-23	2.80	3.35	2.80	3.33	75,331,019
2019-12-20	2.65	2.93	2.78	2.80	38,642,877
2019-12-19	2.63	2.70	2.65	2.65	24,066,800
2019-12-18	2.65	2.65	2.55	2.63	19,795,150
2019-12-17	2.43	2.75	2.43	2.65	49,112,190
2019-12-16	2.53	2.45	2.38	2.40	46,468,446
2019-12-13	2.63	2.63	2.48	2.53	33,340,340
2019-12-12	2.68	2.73	2.50	2.63	21,221,119
2019-12-11	2.60	2.70	2.60	2.68	12,908,457
2019-12-10	2.70	2.75	2.60	2.60	14,522,287
2019-12-09	2.68	2.70	2.70	2.70	43,647,198
2019-12-06	2.68	2.73	2.65	2.68	15,403,323
2019-12-05	2.73	2.86	2.58	2.73	38,696,951
2019-12-04	2.48	2.85	2.43	2.73	115,743,770
2019-12-03	2.45	2.83	2.43	2.48	58,739,829
2019-12-02	2.65	2.83	2.48	2.53	51,211,799
2019-11-29	2.78	3.00	2.65	2.65	59,072,440
2019-11-28	2.50	2.90	2.48	2.78	199,806,339
2019-11-27	2.95	2.90	2.70	2.68	119,775,695
2019-11-26	3.55	3.43	3.05	3.05	159,190,641
2019-11-25	3.98	4.15	2.70	3.48	239,343,538
2019-11-22	4.15	4.06	4.06	4.10	130,309,199
2019-11-21	3.85	3.95	3.75	4.03	110,797,877
2019-11-20	3.45	3.65	3.43	3.65	56,678,639
2019-11-19	3.50	3.68	3.38	3.45	72,947,253
2019-11-18	3.23	3.55	3.35	3.50	107,537,904
2019-11-15	3.25	3.20	3.20	3.18	91,797,482
2019-11-14	2.78	3.35	2.78	3.25	144,847,280
2019-11-13	3.00	3.00	2.68	2.78	91,674,535
2019-11-12	3.30	3.38	2.85	2.90	131,560,713
2019-11-11	2.93	3.20	2.38	3.08	190,752,978
2019-11-08	2.98	2.77	2.77	2.78	173,581,360
2019-11-07	3.00	3.05	3.05	2.95	166,617,251
2019-11-06	2.93	3.38	3.08	3.28	195,531,515
2019-11-05	3.05	2.98	2.53	2.93	202,126,764
2019-11-04	2.23	2.83	2.35	2.73	187,646,469
2019-11-01	2.63	2.50	2.03	2.10	156,624,139
2019-10-31	2.78	2.50	2.50	2.53	311,319,939
2019-10-30	3.35	3.18	2.40	2.43	692,414,850
2019-10-29	2.05	3.05	2.13	1.89	573,988,566
2019-10-28	1.14	1.92	1.14	1.89	587,060,536
2019-10-25	1.25	1.19	0.91	1.07	500,353,701
2019-10-24	0.47	0.95	0.86	1.14	431,163,878
2019-10-23	0.47	0.47	0.47	0.47	0
2019-10-22	0.47	0.47	0.47	0.47	4,129,017
2019-10-21	0.47	0.47	0.47	0.47	1,675,241
2019-10-18	0.47	0.47	0.47	0.47	3,901,536
2019-10-17	0.47	0.47	0.47	0.47	2,612,059
2019-10-16	0.47	0.47	0.47	0.47	276,382
2019-10-15	0.47	0.47	0.47	0.47	1,765,671
2019-10-14	0.49	0.49	0.47	0.47	2,965,742
2019-10-11	0.48	0.53	0.48	0.49	8,595,564
2019-10-10	0.45	0.46	0.45	0.45	10,906,581
2019-10-09	0.45	0.45	0.45	0.45	432,612
2019-10-08	0.44	0.45	0.44	0.45	4,693,428
2019-10-07	0.44	0.44	0.44	0.44	128,405
2019-10-04	0.44	0.44	0.44	0.44	2,974,157
2019-10-03	0.44	0.44	0.44	0.44	2,904,801
2019-10-02	0.44	0.44	0.44	0.44	309,121
2019-10-01	0.44	0.44	0.44	0.44	3,274,194
2019-09-30	0.44	0.44	0.44	0.44	3,536,285
2019-09-27	0.44	0.44	0.44	0.44	5,628,207
2019-09-26	0.48	0.48	0.44	0.44	8,174,751
2019-09-25	0.48	0.48	0.48	0.48	1,689,104
2019-09-24	0.48	0.50	0.50	0.48	842,295
2019-09-23	0.48	0.48	0.45	0.48	696,489
2019-09-20	0.48	0.48	0.48	0.48	1,191,439
2019-09-19	0.48	0.48	0.48	0.48	1,566,235
2019-09-18	0.53	0.53	0.48	0.48	10,000,532
2019-09-17	0.54	0.54	0.54	0.53	10,535,455
2019-09-16	0.48	0.54	0.48	0.54	12,828,366
2019-09-13	0.47	0.47	0.47	0.47	2,853,899
2019-09-12	0.47	0.47	0.47	0.47	988,885
2019-09-11	0.47	0.47	0.47	0.47	632,087
2019-09-10	0.47	0.47	0.47	0.47	409,131
2019-09-09	0.47	0.47	0.47	0.47	337,802
2019-09-06	0.48	0.48	0.47	0.47	8,096,924
2019-09-05	0.50	0.50	0.48	0.48	2,663,149
2019-09-04	0.48	0.50	0.48	0.50	1,564,543
2019-09-03	0.48	0.48	0.48	0.48	4,735,595
2019-09-02	0.48	0.48	0.48	0.48	1,799,486
2019-08-30	0.50	0.50	0.48	0.48	3,097,475
2019-08-29	0.45	0.51	0.45	0.45	9,363,918
2019-08-28	0.43	0.45	0.41	0.45	6,582,533
2019-08-27	0.43	0.43	0.43	0.43	1,179,710
2019-08-23	0.43	0.43	0.43	0.43	1,191,464
2019-08-22	0.43	0.43	0.43	0.43	9,614,936
2019-08-21	0.41	0.43	0.41	0.43	5,121,309
2019-08-20	0.41	0.41	0.41	0.41	1,750,369
2019-08-19	0.41	0.41	0.41	0.41	3,860,000
2019-08-16	0.41	0.41	0.41	0.41	2,805,550
2019-08-15	0.43	0.43	0.41	0.41	4,938,875
2019-08-14	0.44	0.44	0.42	0.43	3,755,935
2019-08-13	0.47	0.47	0.43	0.44	15,029,054
2019-08-12	0.44	0.47	0.43	0.47	6,711,957
2019-08-09	0.45	0.45	0.45	0.45	579,859
2019-08-08	0.45	0.45	0.45	0.45	249,820
2019-08-07	0.44	0.45	0.44	0.45	4,798,454
2019-08-06	0.45	0.44	0.44	0.44	2,662,671
2019-08-05	0.45	0.45	0.45	0.45	4,630,886
2019-08-02	0.45	0.45	0.45	0.45	2,016,048
2019-08-01	0.45	0.45	0.45	0.45	1,245,779
2019-07-31	0.45	0.45	0.45	0.45	4,074,462
2019-07-30	0.45	0.45	0.45	0.45	2,704,824
2019-07-29	0.46	0.46	0.45	0.45	1,622,297
2019-07-26	0.46	0.46	0.46	0.46	1,037,096
2019-07-25	0.46	0.46	0.46	0.46	1,377,553
2019-07-24	0.46	0.46	0.46	0.46	4,712,901
2019-07-23	0.47	0.47	0.46	0.46	9,433,570
2019-07-22	0.47	0.47	0.47	0.47	606,382
2019-07-19	0.47	0.47	0.47	0.47	2,633,373
2019-07-18	0.47	0.47	0.47	0.47	2,575,165
2019-07-17	0.48	0.48	0.47	0.47	3,113,333
2019-07-16	0.47	0.48	0.47	0.48	3,239,341
2019-07-15	0.48	0.48	0.47	0.47	2,240,000
2019-07-12	0.49	0.49	0.48	0.48	6,842,026
2019-07-11	0.49	0.49	0.49	0.49	4,116,849
2019-07-10	0.48	0.49	0.48	0.49	7,111,811
2019-07-09	0.48	0.48	0.48	0.48	3,242,724
2019-07-08	0.48	0.48	0.48	0.48	780,970
2019-07-05	0.48	0.48	0.48	0.48	5,000,000
2019-07-04	0.48	0.48	0.48	0.48	2,669,886
2019-07-03	0.48	0.48	0.48	0.48	1,225,814
2019-07-02	0.49	0.49	0.48	0.48	1,486,601
2019-07-01	0.49	0.49	0.49	0.49	278,520
2019-06-28	0.49	0.49	0.49	0.49	2,172,415
2019-06-27	0.50	0.50	0.49	0.49	9,490,104
2019-06-26	0.49	0.50	0.50	0.50	6,653,186
2019-06-25	0.49	0.49	0.49	0.49	2,985,316
2019-06-24	0.51	0.51	0.49	0.49	7,148,310
2019-06-21	0.53	0.53	0.51	0.53	2,225,112
2019-06-20	0.54	0.54	0.53	0.53	2,404,844
2019-06-19	0.54	0.54	0.54	0.54	1,863,256
2019-06-18	0.49	0.54	0.49	0.54	4,009,066
2019-06-17	0.49	0.49	0.49	0.49	5,002,842
2019-06-14	0.49	0.49	0.49	0.49	285,049
2019-06-13	0.49	0.49	0.49	0.49	973,869
2019-06-12	0.49	0.49	0.49	0.49	3,579,680
2019-06-11	0.49	0.49	0.49	0.49	1,839,543
2019-06-10	0.53	0.53	0.49	0.49	3,892,571
2019-06-07	0.50	0.50	0.49	0.49	1,310,934
2019-06-06	0.50	0.50	0.50	0.50	3,537,251
2019-06-05	0.52	0.52	0.50	0.50	3,515,580
2019-06-04	0.52	0.52	0.52	0.52	1,176,728
2019-06-03	0.53	0.53	0.52	0.52	5,730,583
2019-05-31	0.53	0.53	0.53	0.53	2,159,011
2019-05-30	0.53	0.53	0.52	0.53	4,327,747
2019-05-29	0.54	0.54	0.53	0.53	1,999,009
2019-05-28	0.54	0.54	0.54	0.54	934,714
2019-05-24	0.54	0.54	0.54	0.54	234,843
2019-05-23	0.57	0.57	0.54	0.54	6,293,917
2019-05-22	0.58	0.58	0.57	0.57	352,120
2019-05-21	0.58	0.58	0.58	0.58	255,479
2019-05-20	0.54	0.58	0.54	0.58	14,363,804
2019-05-17	0.54	0.54	0.54	0.54	1,294,375
2019-05-16	0.58	0.58	0.53	0.54	9,441,992
2019-05-15	0.58	0.58	0.56	0.58	24,868,557
2019-05-14	0.53	0.57	0.53	0.56	16,267,313
2019-05-13	0.53	0.53	0.53	0.53	893,613
2019-05-10	0.53	0.53	0.53	0.53	156,603
2019-05-09	0.55	0.55	0.53	0.53	6,312,145
2019-05-08	0.55	0.55	0.55	0.55	2,170,168
2019-05-07	0.55	0.55	0.55	0.55	10,196,052

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

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

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302