EVE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-17	0.53	0.53	0.53	0.53	0
2022-11-16	0.53	0.53	0.53	0.53	0
2022-11-15	0.53	0.53	0.53	0.53	0
2022-11-14	0.53	0.53	0.53	0.53	0
2022-11-11	0.53	0.53	0.53	0.53	0
2022-11-10	0.53	0.53	0.53	0.53	0
2022-11-09	0.53	0.53	0.53	0.53	0
2022-11-08	0.53	0.53	0.53	0.53	0
2022-11-07	0.53	0.53	0.53	0.53	0
2022-11-04	0.53	0.53	0.53	0.53	0
2022-11-03	0.53	0.53	0.53	0.53	0
2022-11-02	0.53	0.53	0.53	0.53	0
2022-11-01	0.53	0.53	0.53	0.53	0
2022-10-31	0.53	0.53	0.53	0.53	0
2022-10-28	0.53	0.53	0.53	0.53	0
2022-10-27	0.53	0.53	0.53	0.53	0
2022-10-26	0.53	0.53	0.53	0.53	0
2022-10-25	0.53	0.53	0.53	0.53	0
2022-10-24	0.53	0.53	0.53	0.53	0
2022-10-21	0.53	0.53	0.53	0.53	0
2022-10-20	0.53	0.53	0.53	0.53	0
2022-10-19	0.53	0.53	0.53	0.53	0
2022-10-18	0.53	0.53	0.53	0.53	0
2022-10-17	0.53	0.53	0.53	0.53	0
2022-10-14	0.53	0.53	0.53	0.53	61,494
2022-10-13	0.53	0.53	0.53	0.53	896,974
2022-10-12	0.60	0.60	0.53	0.53	4,052,885
2022-10-11	0.48	0.73	0.48	0.60	4,721,843
2022-10-10	0.45	0.48	0.43	0.45	2,106,933
2022-10-07	0.55	0.55	0.48	0.50	5,410,057
2022-10-06	0.60	0.60	0.55	0.55	1,538,956
2022-10-05	0.70	0.70	0.60	0.60	3,583,208
2022-10-04	0.70	0.78	0.70	0.70	4,018,512
2022-10-03	0.70	0.70	0.68	0.70	2,845,538
2022-09-30	0.70	0.75	0.65	0.70	8,010,351
2022-09-29	0.68	0.98	0.68	0.70	11,106,474
2022-09-28	0.75	0.75	0.63	0.68	7,979,801
2022-09-27	0.80	0.95	0.70	0.78	12,887,125
2022-09-26	0.78	0.80	0.80	0.80	40,469,958
2022-09-23	0.33	0.88	0.30	0.68	49,492,764
2022-09-22	0.30	0.35	0.30	0.35	2,450,893
2022-09-21	0.38	0.38	0.33	0.33	3,342,281
2022-09-20	0.65	0.43	0.33	0.43	15,657,972
2022-09-19	0.73	0.73	0.73	0.73	0
2022-09-16	0.73	0.73	0.73	0.73	27,679
2022-09-15	0.73	0.73	0.73	0.73	460,118
2022-09-14	0.75	0.75	0.73	0.73	3,251,315
2022-09-13	0.78	0.78	0.78	0.78	211,798
2022-09-12	0.78	0.78	0.78	0.78	679,912
2022-09-09	0.78	0.78	0.78	0.78	1,446,091
2022-09-08	0.78	0.78	0.78	0.78	844,812
2022-09-07	0.78	0.78	0.78	0.78	139,894
2022-09-06	0.78	0.78	0.78	0.78	100,000
2022-09-05	0.78	0.78	0.78	0.78	470,156
2022-09-02	0.83	0.83	0.78	0.78	688,771
2022-09-01	0.83	0.83	0.83	0.83	17,189
2022-08-31	0.85	0.85	0.83	0.83	1,694,099
2022-08-30	0.85	0.85	0.85	0.85	147,227
2022-08-29	0.85	0.85	0.85	0.85	0
2022-08-26	0.85	0.85	0.85	0.85	710,048
2022-08-25	0.85	0.85	0.83	0.85	1,451,630
2022-08-24	0.85	0.85	0.85	0.85	368,321
2022-08-23	0.88	0.88	0.85	0.85	1,400,670
2022-08-22	0.90	0.90	0.88	0.88	48,619
2022-08-19	0.90	0.90	0.90	0.90	91,485
2022-08-18	0.90	0.90	0.90	0.90	248,379
2022-08-17	0.83	0.90	0.83	0.88	637,026
2022-08-16	0.90	0.90	0.90	0.90	1,583,628
2022-08-15	0.93	0.93	0.90	0.90	571,539
2022-08-12	0.95	0.95	0.93	0.93	85,581
2022-08-11	0.95	0.95	0.95	0.95	101,123
2022-08-10	0.93	0.95	0.93	0.95	304,798
2022-08-09	0.88	0.93	0.88	0.93	388,777
2022-08-08	0.85	0.88	0.85	0.88	722,121
2022-08-05	0.85	0.85	0.85	0.85	1,092,494
2022-08-04	0.85	0.85	0.85	0.85	60,457
2022-08-03	0.85	0.85	0.83	0.85	2,012,962
2022-08-02	0.85	0.85	0.85	0.85	1,535
2022-08-01	1.00	1.00	0.80	0.85	2,082,386
2022-07-29	0.95	0.95	0.85	0.90	1,900,013
2022-07-28	1.03	1.00	1.00	1.00	2,428,156
2022-07-27	1.03	1.03	1.03	1.03	178,366
2022-07-26	0.95	1.03	0.88	1.03	2,852,581
2022-07-25	0.98	0.98	0.95	0.95	391,060
2022-07-22	0.80	1.05	0.80	0.98	6,079,128
2022-07-21	0.93	0.93	0.70	0.80	3,917,381
2022-07-20	0.88	0.93	0.88	0.93	1,001,879
2022-07-19	0.83	1.00	0.83	0.88	4,335,410
2022-07-18	0.90	0.95	0.83	0.83	3,922,676
2022-07-15	1.00	1.05	0.85	0.90	6,381,053
2022-07-14	1.05	1.15	0.95	0.95	9,371,336
2022-07-13	1.20	1.38	0.95	1.05	10,376,192
2022-07-12	0.73	1.45	0.73	1.20	28,140,891
2022-07-11	0.73	0.73	0.73	0.73	1,285,070
2022-07-08	0.73	0.73	0.73	0.73	61,528
2022-07-07	0.73	0.73	0.73	0.73	372,874
2022-07-06	0.73	0.73	0.73	0.73	324,586
2022-07-05	0.73	0.80	0.73	0.73	1,579,871
2022-07-04	0.73	0.73	0.73	0.73	460,730
2022-07-01	0.65	0.73	0.60	0.73	3,487,523
2022-06-30	0.65	0.65	0.58	0.65	5,174,273
2022-06-29	0.70	0.70	0.60	0.68	2,274,056
2022-06-28	0.73	0.73	0.70	0.70	1,502,074
2022-06-27	0.75	0.75	0.73	0.73	3,223,639
2022-06-24	0.85	0.85	0.75	0.75	5,092,564
2022-06-23	0.85	0.85	0.85	0.85	159,466
2022-06-22	0.88	0.88	0.85	0.85	924,511
2022-06-21	0.88	0.88	0.88	0.88	767,983
2022-06-20	0.88	0.88	0.88	0.88	356,550
2022-06-17	0.88	0.88	0.88	0.88	607,520
2022-06-16	0.93	0.93	0.88	0.88	1,799,222
2022-06-15	0.95	0.95	0.93	0.93	2,011,383
2022-06-14	0.98	0.98	0.90	0.95	1,929,022
2022-06-13	0.98	0.98	0.98	0.98	385,748
2022-06-10	1.11	1.11	0.98	0.98	512,496
2022-06-09	1.08	1.08	0.95	1.08	6,510,765
2022-06-08	1.08	1.13	1.00	1.03	5,348,182
2022-06-07	1.30	1.08	0.97	1.05	20,574,422
2022-06-06	1.10	1.30	1.05	1.30	7,006,802
2022-06-03	1.65	1.65	1.65	1.65	0
2022-06-02	1.65	1.65	1.65	1.65	0
2022-06-01	1.65	1.65	1.65	1.65	6,007
2022-05-31	1.65	1.65	1.65	1.65	168,474
2022-05-30	1.65	1.75	1.60	1.65	824,386
2022-05-27	1.65	1.61	1.61	1.65	209,880
2022-05-26	1.65	1.65	1.65	1.65	2,382
2022-05-25	1.65	1.65	1.65	1.65	669,844
2022-05-24	1.65	1.65	1.65	1.65	526,304
2022-05-23	1.65	1.65	1.60	1.65	0
2022-05-20	1.65	1.65	1.65	1.65	95,964
2022-05-19	1.65	1.65	1.65	1.65	26,208
2022-05-18	1.65	1.65	1.65	1.65	150,202
2022-05-17	1.60	1.65	1.60	1.65	168,804
2022-05-16	1.60	1.60	1.60	1.60	47,619
2022-05-13	1.60	1.56	1.56	1.56	499,549
2022-05-12	1.65	1.50	1.50	1.50	82,490
2022-05-11	1.80	1.70	1.61	1.61	1,193,509
2022-05-10	1.90	1.80	1.80	1.80	255,440
2022-05-09	1.90	1.90	1.90	1.90	124,484
2022-05-06	1.90	1.90	1.90	1.90	435,513
2022-05-05	1.90	1.90	1.90	1.90	93,796
2022-05-04	1.85	1.90	1.85	1.90	218,579
2022-05-03	1.75	1.85	1.75	1.85	438,370
2022-05-02	1.75	1.75	1.75	1.75	0
2022-04-29	1.75	1.75	1.75	1.75	81,943
2022-04-28	1.80	1.80	1.70	1.75	949,318
2022-04-27	1.80	1.80	1.80	1.80	597,049
2022-04-26	1.80	1.80	1.80	1.80	522,138
2022-04-25	1.80	1.80	1.70	1.80	172,381
2022-04-22	1.90	1.90	1.85	1.85	1,110,569
2022-04-21	1.95	1.95	1.90	1.90	549,008
2022-04-20	1.85	1.95	1.85	1.95	1,454,105
2022-04-19	1.95	1.95	1.85	1.85	890,541
2022-04-18	1.95	1.95	1.95	1.95	0
2022-04-15	1.95	1.95	1.95	1.95	0
2022-04-14	1.95	1.95	1.95	1.95	202,554
2022-04-13	1.95	1.95	1.95	1.95	172,034
2022-04-12	2.00	2.00	1.90	1.95	1,151,566
2022-04-11	2.15	2.15	2.00	2.00	1,426,297
2022-04-08	2.15	2.15	2.15	2.15	164,174
2022-04-07	2.15	2.15	2.15	2.15	103,802
2022-04-06	2.15	2.15	2.15	2.15	117,057
2022-04-05	2.35	2.35	2.15	2.15	483,627
2022-04-04	2.00	2.21	2.09	2.21	2,475,860
2022-04-01	1.99	1.99	1.99	2.00	384,344
2022-03-31	2.00	2.05	2.05	2.05	498,221
2022-03-30	2.00	2.00	2.00	2.00	416,303
2022-03-29	1.90	2.00	1.90	2.00	1,047,298
2022-03-28	1.90	1.90	1.90	1.90	771,345
2022-03-25	1.95	1.95	1.90	1.90	371,012
2022-03-24	1.70	2.10	1.70	1.95	1,153,096
2022-03-23	2.35	2.35	2.05	2.05	1,055,775
2022-03-22	2.20	2.26	2.26	2.26	799,747
2022-03-21	2.05	2.35	2.00	2.20	1,278,490
2022-03-18	2.05	2.05	2.05	2.05	644,365
2022-03-17	1.95	2.35	1.95	2.05	2,246,605
2022-03-16	1.95	2.00	2.00	1.95	508,831
2022-03-15	1.90	1.95	1.85	1.95	790,150
2022-03-14	1.95	1.95	1.85	1.90	1,017,367
2022-03-11	1.95	1.95	1.95	1.95	864,828
2022-03-10	1.85	1.95	1.85	1.95	2,594,712
2022-03-09	1.90	1.90	1.85	1.85	1,220,867
2022-03-08	1.90	1.90	1.85	1.90	2,103,674
2022-03-07	2.05	2.00	1.90	1.90	2,158,823
2022-03-04	2.10	2.10	2.05	2.05	656,836
2022-03-03	2.35	2.35	2.10	2.15	1,495,524
2022-03-02	2.45	2.45	2.10	2.35	2,438,434
2022-03-01	2.75	2.82	2.82	2.82	940,851
2022-02-28	2.95	2.90	2.75	2.75	2,591,302
2022-02-25	2.85	2.90	2.90	2.90	3,083,575
2022-02-24	2.65	2.85	2.24	2.70	8,007,227
2022-02-23	2.25	3.10	2.30	2.80	39,453,687
2022-02-22	1.85	1.85	1.75	1.75	1,027,623
2022-02-21	1.90	1.90	1.90	1.90	750,241
2022-02-18	2.00	2.00	1.90	1.90	570,717
2022-02-17	2.05	2.05	2.00	2.00	552,978
2022-02-16	1.90	2.05	2.05	2.05	1,083,223
2022-02-15	1.85	1.90	1.85	1.90	1,182,802
2022-02-14	1.90	1.90	1.75	1.85	1,860,409
2022-02-11	2.05	2.05	1.80	1.90	3,368,150
2022-02-10	2.15	2.20	2.05	2.05	641,257
2022-02-09	2.15	2.15	2.15	2.15	47,977
2022-02-08	2.15	2.15	2.15	2.15	360,558
2022-02-07	2.15	2.15	2.15	2.15	390,722
2022-02-04	2.10	2.10	2.10	2.15	252,615
2022-02-03	2.15	2.20	2.14	2.15	721,310
2022-02-02	2.13	2.15	2.13	2.15	540,174
2022-02-01	2.20	2.13	2.13	2.10	629,401
2022-01-31	2.20	2.20	2.20	2.20	174,099
2022-01-28	2.20	2.20	2.20	2.20	198,684
2022-01-27	2.20	2.20	2.15	2.20	1,010,266
2022-01-26	2.20	2.26	2.26	2.26	407,319
2022-01-25	2.20	2.20	2.20	2.20	957,167
2022-01-24	2.45	2.15	2.00	2.15	5,619,389
2022-01-21	2.45	2.45	2.45	2.45	319,868
2022-01-20	2.52	2.61	2.35	2.45	4,914,956
2022-01-19	3.50	3.75	2.35	2.52	16,825,452
2022-01-18	3.55	3.60	3.50	3.55	3,696,714
2022-01-17	3.35	3.55	3.40	3.40	995,536
2022-01-14	3.40	3.36	3.36	3.35	706,974
2022-01-13	3.26	3.45	3.26	3.45	533,992
2022-01-12	3.25	3.35	3.16	3.35	1,654,468
2022-01-11	3.20	3.35	3.20	3.25	509,261
2022-01-10	3.10	3.20	3.10	3.20	1,885,819
2022-01-07	2.90	3.30	3.10	3.10	2,274,641
2022-01-06	2.75	2.90	2.75	2.90	1,167,339
2022-01-05	2.82	2.82	2.75	2.75	830,127
2022-01-04	2.82	2.82	2.82	2.75	168,825
2022-01-03	2.75	2.75	2.75	2.75	0
2021-12-31	2.75	2.75	2.75	2.75	207,182
2021-12-30	2.75	2.75	2.75	2.75	71,303
2021-12-29	2.75	2.75	2.75	2.75	268,322
2021-12-28	2.75	2.75	2.75	2.75	0
2021-12-27	2.75	2.75	2.75	2.75	0
2021-12-24	2.75	2.75	2.75	2.75	0
2021-12-23	2.75	2.80	2.75	2.75	454,459
2021-12-22	2.75	2.68	2.68	2.68	295,274
2021-12-21	2.68	2.68	2.68	2.75	1,335,907
2021-12-20	2.90	2.90	2.75	2.75	355,533
2021-12-17	2.90	2.90	2.90	2.90	346,752
2021-12-16	2.90	2.90	2.60	2.90	695,508
2021-12-15	3.15	3.02	2.80	2.80	647,605
2021-12-14	2.92	3.01	2.90	3.15	3,224,471
2021-12-13	2.70	3.14	2.92	2.92	3,769,048
2021-12-10	2.55	2.55	2.50	2.50	1,806,843
2021-12-09	2.75	2.70	2.70	2.55	1,541,653
2021-12-08	2.75	2.75	2.75	2.75	109,945
2021-12-07	2.75	2.75	2.75	2.75	204,068
2021-12-06	2.75	2.75	2.75	2.75	354,312
2021-12-03	2.75	2.75	2.75	2.75	1,025,903
2021-12-02	2.80	2.80	2.75	2.75	635,801
2021-12-01	2.86	2.86	2.70	2.80	542,036
2021-11-30	2.85	2.80	2.80	2.80	1,138,329
2021-11-29	2.85	2.85	2.85	2.85	392,536
2021-11-26	2.85	2.77	2.77	2.85	193,281
2021-11-25	2.85	2.85	2.85	2.85	612,342
2021-11-24	2.85	2.90	2.90	2.90	316,113
2021-11-23	2.95	2.87	2.87	2.87	380,629
2021-11-22	3.00	3.00	2.95	2.95	1,468,226
2021-11-19	2.95	3.00	2.95	3.00	434,793
2021-11-18	3.00	3.00	2.95	2.95	384,655
2021-11-17	3.00	3.00	3.00	3.00	184,540
2021-11-16	2.92	3.00	2.92	3.00	338,492
2021-11-15	3.10	3.10	2.95	3.00	2,463,871
2021-11-12	3.15	3.10	2.94	3.10	735,574
2021-11-11	3.10	3.02	3.02	3.02	908,199
2021-11-10	3.10	3.10	3.10	3.10	568,328
2021-11-09	3.10	3.10	3.10	3.10	62,404
2021-11-08	3.10	3.10	3.10	3.10	435,793
2021-11-05	3.05	3.25	3.05	3.10	2,228,576
2021-11-04	3.05	3.00	3.00	3.05	412,150
2021-11-03	3.05	3.05	3.05	3.05	998,410
2021-11-02	3.25	3.25	3.05	3.05	763,075
2021-11-01	3.00	3.30	3.00	3.30	1,097,684
2021-10-29	3.00	2.93	2.93	2.93	408,545
2021-10-28	3.00	3.01	3.01	3.01	1,446,525
2021-10-27	3.00	3.00	3.00	3.00	405,219
2021-10-26	3.00	3.08	3.08	3.00	354,377
2021-10-25	3.00	3.00	3.00	3.00	332,392
2021-10-22	3.00	3.08	2.95	3.00	1,757,103
2021-10-21	2.90	3.10	2.90	3.00	327,183
2021-10-20	3.15	3.23	2.90	2.90	592,745
2021-10-19	3.15	3.23	3.23	3.15	206,986
2021-10-18	3.15	3.15	3.15	3.15	99,091
2021-10-15	3.15	3.15	3.00	3.15	126,044
2021-10-14	3.28	3.28	3.15	3.15	439,758
2021-10-13	3.20	3.20	3.10	3.20	1,033,327
2021-10-12	2.85	3.20	3.12	3.20	2,108,915
2021-10-11	2.90	2.90	2.85	2.85	222,452
2021-10-08	2.90	2.90	2.90	2.90	53,596
2021-10-07	2.90	2.98	2.98	2.98	767,495
2021-10-06	3.00	3.00	2.90	3.00	437,213
2021-10-05	3.10	3.00	2.90	2.95	2,927,192
2021-10-04	3.10	3.05	3.03	3.10	703,734
2021-10-01	3.05	3.01	3.00	3.01	1,300,883
2021-09-30	3.15	3.10	3.05	3.05	1,836,853
2021-09-29	3.20	3.20	3.12	3.15	1,352,904
2021-09-28	3.25	3.20	3.20	3.20	2,715,051
2021-09-27	3.70	3.31	3.31	3.31	2,065,591
2021-09-24	3.80	3.80	3.70	3.70	1,099,628
2021-09-23	3.60	3.85	3.60	3.80	4,421,868
2021-09-22	3.50	3.60	3.50	3.60	931,976
2021-09-21	3.53	3.57	3.57	3.60	737,188
2021-09-20	3.60	3.60	3.51	3.51	598,982
2021-09-17	3.65	3.65	3.60	3.60	815,308
2021-09-16	3.60	3.65	3.51	3.65	1,119,968
2021-09-15	3.80	3.90	3.60	3.60	1,612,837
2021-09-14	3.90	4.10	3.80	3.90	3,414,578
2021-09-13	3.60	3.85	3.85	3.85	3,209,416
2021-09-10	3.50	3.60	3.50	3.60	718,140
2021-09-09	3.35	3.60	3.35	3.50	1,764,876
2021-09-08	3.25	3.30	3.21	3.30	665,810
2021-09-07	3.40	3.40	3.30	3.30	687,997
2021-09-06	3.25	3.40	3.25	3.40	2,316,351
2021-09-03	3.10	3.25	3.02	3.25	800,552
2021-09-02	3.30	3.10	3.10	3.10	2,528,428
2021-09-01	3.15	3.19	3.19	3.45	975,412
2021-08-31	3.30	3.20	3.10	3.15	965,344
2021-08-30	3.40	3.40	3.40	3.40	0
2021-08-27	3.40	3.40	3.40	3.40	1,383,012
2021-08-26	3.50	3.59	3.50	3.50	2,294,999
2021-08-25	3.40	3.50	3.35	3.50	990,096
2021-08-24	3.30	3.65	3.30	3.40	3,190,659
2021-08-23	3.15	3.23	3.10	3.23	2,407,270
2021-08-20	2.90	3.00	2.90	3.00	2,215,047
2021-08-19	3.15	3.15	2.90	2.90	1,142,695
2021-08-18	3.00	3.15	2.90	3.15	1,750,533
2021-08-17	3.20	3.01	3.01	3.01	4,613,437
2021-08-16	3.35	3.35	3.10	3.20	731,188
2021-08-13	3.50	3.30	3.30	3.30	1,225,916
2021-08-12	3.50	3.50	3.50	3.50	418,293
2021-08-11	3.30	3.55	3.20	3.50	1,414,165
2021-08-10	3.30	3.30	3.30	3.30	2,514,815
2021-08-09	3.22	3.35	3.20	3.20	675,939
2021-08-06	3.35	3.40	3.31	3.31	480,872
2021-08-05	3.28	3.35	3.28	3.35	1,241,087
2021-08-04	3.05	3.30	3.20	3.20	2,641,752
2021-08-03	3.07	3.15	3.05	3.05	772,111
2021-08-02	3.35	3.35	3.10	3.15	3,933,758
2021-07-30	3.55	3.41	3.41	3.35	673,482
2021-07-29	3.50	3.60	3.50	3.55	873,685
2021-07-28	3.55	3.55	3.50	3.50	1,162,396
2021-07-27	3.40	3.55	3.55	3.55	327,923
2021-07-26	3.50	3.65	3.50	3.65	783,247
2021-07-23	3.55	3.55	3.55	3.55	224,773
2021-07-22	3.40	3.55	3.40	3.55	528,641
2021-07-21	3.50	3.60	3.36	3.41	916,277
2021-07-20	3.33	3.45	3.25	3.45	5,305,537
2021-07-19	3.73	3.70	3.42	3.42	5,516,573
2021-07-16	4.48	4.60	3.80	3.80	10,277,756
2021-07-15	4.80	4.60	4.35	4.60	3,814,199
2021-07-14	5.00	4.80	4.60	4.70	1,674,674
2021-07-13	5.05	5.05	5.00	5.00	785,378
2021-07-12	4.85	5.20	4.85	5.05	2,814,328
2021-07-09	4.72	4.80	4.72	4.85	1,059,465
2021-07-08	4.85	4.95	4.65	4.85	3,074,774
2021-07-07	4.50	4.95	4.75	4.80	7,021,727
2021-07-06	4.00	4.50	4.00	4.50	2,849,770
2021-07-05	4.00	4.01	3.90	4.01	1,983,894
2021-07-02	4.04	4.15	4.00	4.00	3,572,915
2021-07-01	4.00	4.15	4.10	4.15	3,203,788
2021-06-30	4.20	4.20	4.00	4.15	1,139,544
2021-06-29	3.70	4.20	3.70	4.10	8,515,483
2021-06-28	3.80	3.85	3.73	3.80	3,319,543
2021-06-25	3.85	3.85	3.75	3.80	1,096,827
2021-06-24	3.85	3.85	3.85	3.85	832,895
2021-06-23	4.10	4.10	3.85	3.85	1,019,435
2021-06-22	3.75	3.90	3.70	3.90	987,282
2021-06-21	4.05	4.00	3.65	3.80	3,654,573
2021-06-18	4.05	4.05	4.05	4.05	329,405
2021-06-17	4.05	4.05	4.05	4.05	222,423
2021-06-16	4.10	4.15	3.95	4.05	2,331,860
2021-06-15	4.15	4.15	4.15	4.15	918,003
2021-06-14	4.15	4.36	4.36	4.15	1,225,294
2021-06-11	4.20	4.41	4.41	4.15	596,976
2021-06-10	4.20	4.25	4.20	4.20	1,021,746
2021-06-09	4.45	4.20	4.18	4.18	1,206,526
2021-06-08	4.45	4.45	4.45	4.45	667,412
2021-06-07	4.25	4.20	4.20	4.45	1,133,002
2021-06-04	4.30	4.48	4.48	4.25	1,101,878
2021-06-03	4.25	4.30	4.25	4.30	580,744
2021-06-02	4.10	4.10	4.10	4.25	524,758
2021-06-01	4.31	4.35	4.15	4.25	650,835
2021-05-28	4.45	4.45	4.45	4.45	254,178
2021-05-27	4.60	4.70	4.60	4.60	1,490,394
2021-05-26	4.60	4.78	4.75	4.75	3,242,554
2021-05-25	4.35	4.60	4.31	4.55	1,334,878
2021-05-24	4.40	4.40	4.35	4.35	234,143
2021-05-21	4.30	4.40	4.25	4.40	466,521
2021-05-20	4.35	4.20	4.20	4.20	1,135,399
2021-05-19	4.20	4.45	4.20	4.30	1,385,431
2021-05-18	4.55	4.55	4.40	4.40	1,228,733
2021-05-17	4.70	4.70	4.55	4.55	490,197
2021-05-14	4.70	4.74	4.74	4.70	954,205
2021-05-13	4.70	4.60	4.60	4.70	1,652,079
2021-05-12	4.51	4.70	4.51	4.51	387,376
2021-05-11	4.80	4.90	4.60	4.75	906,326
2021-05-10	4.45	4.80	4.45	4.80	913,711
2021-05-07	4.50	4.50	4.40	4.45	1,898,621
2021-05-06	4.50	4.50	4.50	4.50	982,195
2021-05-05	4.40	4.80	4.40	4.40	1,683,662
2021-05-04	4.70	4.80	4.60	4.60	1,281,866
2021-04-30	4.83	4.83	4.80	4.80	2,098,580
2021-04-29	5.00	5.00	4.80	4.80	2,461,398
2021-04-28	4.90	5.00	4.90	5.00	604,731
2021-04-27	4.96	5.20	4.85	4.90	547,966
2021-04-26	5.15	5.46	5.05	5.20	1,088,829
2021-04-23	5.05	5.30	5.26	5.30	601,934
2021-04-22	5.00	5.25	5.00	5.00	603,449
2021-04-21	4.85	5.00	4.85	5.00	461,909
2021-04-20	5.30	4.93	4.90	4.90	1,030,456
2021-04-19	5.15	5.50	5.00	5.30	1,599,675
2021-04-16	4.95	5.15	4.95	5.15	608,226
2021-04-15	4.80	5.02	5.00	5.00	1,485,244
2021-04-14	5.10	5.00	4.90	4.90	2,628,856
2021-04-13	5.18	5.18	4.90	5.10	1,956,231
2021-04-12	5.00	5.30	5.00	5.15	1,110,648
2021-04-09	5.25	5.35	5.10	5.10	2,773,433
2021-04-08	5.25	5.12	5.12	5.12	1,952,480
2021-04-07	5.22	5.60	5.20	5.25	3,232,338
2021-04-06	5.15	5.42	5.25	5.35	1,768,482
2021-04-01	5.05	5.32	5.15	5.15	3,285,834
2021-03-31	4.80	5.25	4.80	5.15	1,186,391
2021-03-30	5.00	5.05	4.90	4.90	1,484,026
2021-03-29	5.25	5.30	4.75	5.15	2,154,529
2021-03-26	5.05	5.20	5.00	5.20	2,367,719
2021-03-25	5.20	5.20	5.05	5.05	1,343,287
2021-03-24	5.22	5.30	5.15	5.20	3,351,116
2021-03-23	5.40	5.50	5.35	5.38	3,409,250
2021-03-22	5.90	5.75	5.55	5.70	4,461,538
2021-03-19	6.00	6.00	5.68	5.68	6,363,968
2021-03-18	7.00	6.42	5.80	5.80	26,060,399
2021-03-17	5.80	6.28	5.80	6.28	10,584,981
2021-03-16	6.00	6.24	6.00	6.00	2,232,630
2021-03-15	6.00	6.30	6.15	6.25	2,485,470
2021-03-12	6.35	6.50	5.98	5.98	2,714,687
2021-03-11	6.20	6.52	6.00	6.35	2,223,964
2021-03-10	6.02	6.20	5.90	6.00	2,887,118
2021-03-09	6.40	6.50	6.05	6.05	3,358,379
2021-03-08	6.10	6.40	6.04	6.40	2,346,567
2021-03-05	6.16	6.30	6.04	6.04	4,741,228
2021-03-04	6.20	6.50	5.95	6.50	5,315,906
2021-03-03	6.35	6.45	6.30	6.30	4,834,886
2021-03-02	6.66	7.10	6.25	6.80	6,382,050
2021-03-01	5.60	6.90	5.60	6.72	15,715,537
2021-02-26	6.00	6.00	5.50	5.60	2,752,018
2021-02-25	5.78	5.78	5.60	5.60	1,831,952
2021-02-24	5.50	5.65	5.20	5.50	5,069,826
2021-02-23	5.80	5.80	5.32	5.40	6,860,190
2021-02-22	6.26	6.26	5.76	5.76	4,598,154
2021-02-19	5.70	6.25	5.55	6.08	8,229,366
2021-02-18	7.02	7.05	6.00	6.00	31,427,060
2021-02-17	4.37	7.18	4.37	7.18	101,808,914
2021-02-16	4.45	4.70	4.60	4.60	3,356,713
2021-02-15	4.20	4.45	4.20	4.40	5,032,059
2021-02-12	4.30	4.35	4.15	4.30	1,541,793
2021-02-11	4.50	4.50	4.20	4.20	2,431,693
2021-02-10	4.50	4.40	4.29	4.40	1,275,372
2021-02-09	4.65	4.65	4.40	4.40	921,495
2021-02-08	4.78	4.78	4.70	4.65	1,276,252
2021-02-05	4.70	4.69	4.50	4.55	1,301,743
2021-02-04	4.60	4.80	4.60	4.70	5,180,087
2021-02-03	4.15	4.79	4.50	4.50	8,271,309
2021-02-02	4.15	4.40	4.30	4.15	1,991,797
2021-02-01	4.15	4.15	4.15	4.15	865,029
2021-01-29	4.20	4.20	4.01	4.20	2,130,544
2021-01-28	4.10	4.31	4.20	4.25	1,346,316
2021-01-27	4.20	4.40	4.00	4.00	2,072,895
2021-01-26	4.70	4.75	4.30	4.30	2,249,169
2021-01-25	4.50	4.90	4.60	4.60	1,924,313
2021-01-22	4.80	4.95	4.40	4.70	5,225,898
2021-01-21	5.90	5.95	4.80	4.80	13,972,159
2021-01-20	5.60	5.98	5.78	5.78	5,986,502
2021-01-19	5.55	5.80	5.50	5.70	6,167,801
2021-01-18	5.60	5.60	5.38	5.38	4,103,871
2021-01-15	5.45	5.50	5.50	5.50	1,913,367
2021-01-14	5.55	5.40	5.40	5.40	2,724,310
2021-01-13	5.50	5.40	5.40	5.55	1,614,243
2021-01-12	5.60	5.55	5.40	5.50	2,328,173
2021-01-11	5.15	5.65	5.02	5.60	5,482,365
2021-01-08	4.50	5.20	4.50	5.15	3,660,044
2021-01-07	4.60	4.95	4.50	4.50	1,501,978
2021-01-06	4.90	5.00	4.80	4.80	995,757
2021-01-05	5.10	5.10	4.90	4.90	1,180,896
2021-01-04	5.20	5.32	5.10	5.32	1,714,689
2020-12-31	4.85	5.10	4.70	4.95	1,092,360
2020-12-30	4.30	4.94	4.60	4.85	2,160,415
2020-12-29	4.35	4.50	4.30	4.30	701,396
2020-12-24	4.35	4.35	4.35	4.35	206,572
2020-12-23	4.30	4.35	4.20	4.35	542,550
2020-12-22	3.70	4.35	4.20	4.30	4,114,821
2020-12-21	4.00	3.90	3.80	3.80	2,327,910
2020-12-18	4.00	4.00	4.00	4.00	578,466
2020-12-17	3.90	4.00	3.90	4.00	276,497
2020-12-16	4.20	4.20	3.90	3.90	845,235
2020-12-15	4.10	4.25	4.10	4.20	526,549
2020-12-14	4.25	4.30	4.25	4.30	433,686
2020-12-11	4.43	4.25	4.00	4.25	1,664,121
2020-12-10	4.55	4.50	4.40	4.43	627,915
2020-12-09	4.58	4.58	4.55	4.55	370,360
2020-12-08	4.40	4.55	4.40	4.58	993,439
2020-12-07	4.20	4.60	4.20	4.30	4,700,665
2020-12-04	5.04	5.04	4.65	4.65	1,916,797
2020-12-03	4.80	5.25	4.60	4.80	6,604,751
2020-12-02	4.40	4.40	4.35	4.40	396,820
2020-12-01	4.27	4.40	4.27	4.40	1,186,802
2020-11-30	4.60	4.55	4.30	4.50	742,791
2020-11-27	4.60	4.40	4.40	4.40	198,674
2020-11-26	4.60	4.60	4.37	4.60	679,424
2020-11-25	4.55	4.60	4.55	4.60	812,603
2020-11-24	4.25	4.80	4.40	4.80	1,541,701
2020-11-23	4.10	4.20	4.20	4.25	1,492,357
2020-11-20	4.05	4.28	3.99	4.19	1,346,408
2020-11-19	4.00	4.05	4.00	4.05	999,613
2020-11-18	3.80	3.95	3.95	3.95	919,837
2020-11-17	3.80	3.85	3.85	3.80	1,651,160
2020-11-16	3.60	3.80	3.70	3.80	1,730,885
2020-11-13	3.70	3.50	3.50	3.60	3,977,092
2020-11-12	3.75	3.90	3.61	3.61	929,058
2020-11-11	3.75	3.85	3.75	3.75	703,146
2020-11-10	3.65	3.95	3.65	3.75	3,170,752
2020-11-09	4.05	4.00	3.89	3.89	2,294,339
2020-11-06	4.15	4.15	4.00	4.05	1,459,349
2020-11-05	4.15	4.39	4.39	4.15	639,862
2020-11-04	4.25	4.25	4.15	4.15	589,110
2020-11-03	4.25	4.25	4.25	4.25	456,492
2020-11-02	4.05	4.25	3.95	4.25	1,546,382
2020-10-30	3.80	4.15	3.80	4.05	1,146,733
2020-10-29	4.20	4.00	4.00	4.00	747,384
2020-10-28	4.15	4.25	4.15	4.20	414,602
2020-10-27	4.30	4.30	4.20	4.20	1,540,792
2020-10-26	4.45	4.25	4.20	4.20	2,427,349
2020-10-23	4.45	4.45	4.45	4.45	903,826
2020-10-22	4.10	4.40	4.10	4.40	530,026
2020-10-21	4.30	4.65	4.20	4.30	1,257,957
2020-10-20	4.65	4.55	4.20	4.20	1,570,226
2020-10-16	4.50	4.60	4.30	4.60	856,471
2020-10-15	4.50	4.40	4.40	4.50	284,151
2020-10-14	4.95	4.50	4.50	4.50	1,580,757
2020-10-13	5.00	5.00	4.95	4.95	293,465
2020-10-12	5.20	5.20	4.90	4.90	1,417,952
2020-10-09	4.60	5.00	5.00	5.00	3,985,650
2020-10-08	4.25	4.60	4.25	4.60	1,818,954
2020-10-07	4.10	4.20	4.10	4.20	2,122,028
2020-10-06	3.90	4.10	3.90	4.10	1,344,054
2020-10-05	4.05	4.20	4.00	4.00	4,066,319
2020-10-02	4.10	3.94	3.84	3.94	3,995,449
2020-10-01	4.53	4.15	4.10	4.15	5,179,940
2020-09-30	4.65	4.65	4.53	4.53	1,315,886
2020-09-29	4.65	4.50	4.50	4.50	2,499,048
2020-09-28	4.65	4.50	4.50	4.50	847,073
2020-09-25	4.60	4.85	4.30	4.65	2,378,759
2020-09-24	4.60	4.60	4.50	4.60	1,572,697
2020-09-23	4.80	4.75	4.65	4.65	1,926,864
2020-09-22	4.65	4.85	4.80	4.80	2,439,117
2020-09-21	5.00	5.40	4.60	4.60	8,028,566
2020-09-18	5.30	5.20	4.85	4.85	5,344,408
2020-09-17	5.35	5.50	5.05	5.40	5,418,484
2020-09-16	5.70	5.70	5.20	5.50	7,554,792
2020-09-15	6.40	6.60	5.45	5.70	15,985,738
2020-09-14	5.60	6.75	5.60	6.42	13,824,650
2020-09-11	4.95	5.85	5.00	5.70	8,490,637
2020-09-10	5.10	5.00	4.70	5.10	5,359,246
2020-09-09	5.20	5.30	5.04	5.10	3,939,114
2020-09-08	5.25	5.50	5.02	5.25	4,021,941
2020-09-07	6.00	6.00	5.30	5.25	7,867,422
2020-09-04	6.30	6.20	6.00	5.90	4,537,353
2020-09-03	5.95	6.50	5.70	6.30	12,049,135
2020-09-02	5.00	6.10	5.40	5.90	10,723,379
2020-09-01	4.30	5.05	4.20	5.00	6,034,199
2020-08-28	4.40	4.30	4.30	4.40	308,292
2020-08-27	4.50	4.50	4.40	4.40	1,562,687
2020-08-26	4.50	4.59	4.40	4.45	3,903,072
2020-08-25	4.30	4.55	4.30	4.50	1,762,135
2020-08-24	4.15	4.50	4.20	4.45	2,584,225
2020-08-21	4.25	4.36	4.10	4.25	1,842,653
2020-08-20	4.50	4.36	4.36	4.35	8,046,923
2020-08-19	4.55	4.60	4.55	4.55	3,262,539
2020-08-18	4.10	4.70	3.85	4.60	12,622,571
2020-08-17	3.90	3.93	3.75	3.80	2,664,819
2020-08-14	3.15	3.80	3.30	3.93	15,110,853
2020-08-13	3.15	3.15	3.00	3.15	1,851,539
2020-08-12	3.15	3.25	3.13	3.15	2,472,378
2020-08-11	3.40	3.30	3.23	3.30	2,017,645
2020-08-10	3.00	3.40	3.00	3.40	6,895,263
2020-08-07	3.25	3.20	2.90	3.00	4,724,759
2020-08-06	3.45	3.50	3.30	3.25	4,663,993
2020-08-05	3.45	3.50	3.40	3.50	3,971,776
2020-08-04	3.83	3.63	3.42	3.45	10,911,035
2020-08-03	3.60	3.88	3.55	3.83	14,655,592
2020-07-31	2.98	3.50	3.02	3.50	15,039,354
2020-07-30	2.95	3.00	2.90	3.03	1,996,568
2020-07-29	2.80	3.10	2.70	3.03	20,557,615
2020-07-28	2.38	2.80	2.38	2.70	5,108,035
2020-07-27	2.20	2.51	2.25	2.38	7,515,140
2020-07-24	2.24	2.25	2.10	2.20	4,528,156
2020-07-23	2.15	2.30	2.08	2.10	19,085,873
2020-07-22	1.85	2.40	2.10	2.10	58,173,716
2020-07-21	1.60	1.80	1.65	1.73	16,011,524
2020-07-20	1.43	1.60	1.45	1.43	5,253,163
2020-07-17	1.40	1.50	1.43	1.43	1,863,232
2020-07-16	1.30	1.43	1.35	1.43	1,184,136
2020-07-15	1.28	1.35	1.28	1.35	1,691,442
2020-07-14	1.28	1.25	1.25	1.33	1,955,823
2020-07-13	1.30	1.30	1.20	1.30	2,427,617
2020-07-10	1.25	1.25	1.20	1.25	1,535,454
2020-07-09	1.30	1.35	1.25	1.25	3,931,855
2020-07-08	1.30	1.30	1.20	1.28	935,895
2020-07-07	1.30	1.30	1.20	1.28	1,299,328
2020-07-06	1.30	1.30	1.20	1.28	1,837,786
2020-07-03	1.30	1.25	1.20	1.25	2,540,352
2020-07-02	1.30	1.35	1.30	1.35	881,844
2020-07-01	1.28	1.28	1.28	1.35	398,929
2020-06-30	1.31	1.35	1.30	1.35	518,296
2020-06-29	1.35	1.35	1.30	1.35	789,078
2020-06-26	1.35	1.35	1.30	1.35	978,162
2020-06-25	1.38	1.38	1.30	1.38	1,082,899
2020-06-24	1.45	1.45	1.39	1.38	1,191,947
2020-06-23	1.35	1.45	1.38	1.38	6,937,974
2020-06-22	1.15	1.42	1.25	1.40	5,505,820
2020-06-19	1.15	1.15	1.05	1.15	1,553,085
2020-06-18	1.25	1.25	1.13	1.13	3,684,963
2020-06-17	1.25	1.25	1.20	1.25	883,370
2020-06-16	1.23	1.25	1.20	1.25	834,640
2020-06-15	1.25	1.25	1.20	1.23	940,439
2020-06-12	1.22	1.22	1.22	1.25	1,930,725
2020-06-11	1.45	1.45	1.20	1.25	2,223,286
2020-06-10	1.39	1.41	1.39	1.30	2,435,473
2020-06-09	1.35	1.32	1.32	1.30	2,356,306
2020-06-08	1.30	1.40	1.20	1.30	4,789,495
2020-06-05	1.25	1.30	1.30	1.25	3,822,347
2020-06-04	1.32	1.32	1.25	1.25	5,494,564
2020-06-03	1.35	1.35	1.23	1.25	8,348,652
2020-06-02	1.40	1.45	1.35	1.35	3,006,667
2020-06-01	1.40	1.45	1.35	1.45	3,511,533
2020-05-29	1.40	1.55	1.43	1.35	24,986,668
2020-05-28	1.40	1.40	1.35	1.35	3,975,864
2020-05-27	1.25	1.35	1.20	1.25	2,333,794
2020-05-26	1.35	1.31	1.31	1.25	5,042,622
2020-05-22	1.35	1.35	1.35	1.35	2,285,112
2020-05-21	1.33	1.35	1.25	1.35	1,659,814
2020-05-20	1.38	1.35	1.35	1.30	2,383,512
2020-05-19	1.33	1.33	1.25	1.33	3,049,318
2020-05-18	1.20	1.28	1.20	1.18	2,260,161
2020-05-15	1.18	1.15	1.15	1.18	2,581,716
2020-05-14	1.30	1.15	1.15	1.18	2,042,479
2020-05-13	1.30	1.30	1.20	1.23	2,600,875
2020-05-12	1.30	1.30	1.20	1.23	2,155,577
2020-05-11	1.33	1.33	1.10	1.25	11,519,052
2020-05-07	1.43	1.43	1.30	1.33	2,083,649
2020-05-06	1.32	1.40	1.32	1.35	2,722,719
2020-05-05	1.45	1.45	1.35	1.35	5,403,449
2020-05-04	1.35	1.40	1.35	1.38	10,869,074
2020-05-01	1.33	1.35	1.15	1.35	8,629,741
2020-04-30	1.19	1.33	1.10	1.13	16,415,895
2020-04-29	1.13	1.15	1.15	1.13	6,723,020
2020-04-28	1.30	1.30	1.05	1.30	3,582,878
2020-04-27	1.35	1.35	1.25	1.30	4,808,183
2020-04-24	1.20	1.38	1.15	1.35	5,194,683
2020-04-23	1.28	1.25	1.18	1.20	6,890,430
2020-04-22	1.28	1.28	1.20	1.25	2,740,081
2020-04-21	1.33	1.33	1.23	1.25	6,737,745
2020-04-20	1.38	1.43	1.30	1.33	8,272,707
2020-04-17	1.45	1.50	1.50	1.43	13,612,041
2020-04-16	1.58	1.58	1.33	1.45	7,131,516
2020-04-15	1.70	1.76	1.40	1.48	21,021,765
2020-04-14	1.45	1.90	1.45	1.43	32,683,407
2020-04-09	1.38	1.45	1.23	1.43	36,154,528
2020-04-08	1.05	1.40	1.00	1.40	49,425,791
2020-04-07	1.05	1.13	1.05	1.05	10,178,005
2020-04-06	1.05	1.03	0.98	1.05	20,123,419
2020-04-03	1.15	1.15	1.15	1.15	1,454,609
2020-04-03	1.15	1.18	1.05	1.05	2,763,522
2020-04-02	1.15	1.15	1.15	1.15	14,356,051
2020-04-02	1.15	1.20	1.10	1.15	12,233,577
2020-04-01	1.23	1.15	1.15	1.15	12,812,072
2020-04-01	1.23	1.35	1.05	1.28	11,481,597
2020-03-31	1.53	1.55	1.30	1.60	12,765,663
2020-03-30	1.20	1.63	1.10	1.15	44,606,901
2020-03-27	0.85	1.33	0.83	0.85	74,839,957
2020-03-26	0.85	0.85	0.85	0.85	63,831
2020-03-25	0.85	0.85	0.85	0.85	203,686
2020-03-24	0.90	0.90	0.80	0.83	12,740,847
2020-03-23	0.83	0.83	0.83	0.83	400,933
2020-03-20	0.83	0.85	0.85	0.83	547,330
2020-03-19	0.83	0.83	0.83	0.83	424,767
2020-03-18	0.83	0.83	0.83	0.83	1,158,704
2020-03-17	0.93	0.93	0.83	0.93	249,177
2020-03-16	0.95	0.95	0.95	0.95	592,480
2020-03-13	0.95	0.95	0.95	0.95	957,135
2020-03-12	1.10	1.10	1.10	1.13	12,667
2020-03-11	1.13	1.13	1.13	1.13	2,903,313
2020-03-10	1.10	1.13	1.10	1.10	399,170
2020-03-09	1.05	1.12	1.12	1.18	1,042,359
2020-03-06	1.18	1.18	1.18	1.18	2,307,141
2020-03-05	1.23	1.23	1.23	1.23	684,760
2020-03-04	1.23	1.23	1.23	1.23	175,068
2020-03-03	1.23	1.23	1.23	1.23	130,445
2020-03-02	1.23	1.23	1.23	1.23	378,455
2020-02-28	1.23	1.23	1.10	1.23	784,881
2020-02-27	1.23	1.23	1.23	1.23	783,128
2020-02-26	1.33	1.33	1.23	1.33	2,891,267
2020-02-25	1.25	1.30	1.25	1.25	1,192,289
2020-02-24	1.23	1.25	1.23	1.23	1,570,371
2020-02-21	1.23	1.23	1.23	1.23	2,374,713
2020-02-20	1.23	1.23	1.23	1.23	166,097
2020-02-19	1.28	1.20	1.20	1.23	1,582,327
2020-02-18	1.30	1.25	1.25	1.28	2,158,029
2020-02-17	1.30	1.30	1.30	1.30	1,637,957
2020-02-14	1.30	1.30	1.30	1.30	2,302,449
2020-02-13	1.23	1.30	1.20	1.30	11,059,002
2020-02-12	1.23	1.25	1.18	1.23	15,051,450
2020-02-11	1.43	1.43	1.23	1.23	13,685,816
2020-02-10	1.45	1.45	1.43	1.43	612,074
2020-02-07	1.45	1.42	1.42	1.45	541,056
2020-02-06	1.45	1.45	1.45	1.45	1,498,882
2020-02-05	1.45	1.45	1.45	1.45	307,322
2020-02-04	1.45	1.45	1.45	1.45	757,786
2020-02-03	1.45	1.45	1.45	1.45	987,173
2020-01-31	1.45	1.45	1.43	1.45	3,976,848
2020-01-30	1.55	1.55	1.45	1.45	8,183,066
2020-01-29	1.55	1.55	1.45	1.55	5,979,529
2020-01-28	1.65	1.60	1.55	1.55	4,652,383
2020-01-27	1.78	1.78	1.65	1.65	2,472,331
2020-01-24	1.85	1.85	1.78	1.78	1,355,453
2020-01-23	2.00	2.00	1.75	1.85	9,068,496
2020-01-22	2.25	2.25	1.83	2.00	13,356,939
2020-01-21	2.25	2.12	2.12	2.15	17,106,542
2020-01-20	1.90	2.00	1.93	1.95	9,516,853
2020-01-17	1.53	1.95	1.53	1.88	15,118,717
2020-01-16	1.53	1.60	1.45	1.53	9,441,552
2020-01-15	1.73	1.73	1.53	1.53	22,918,803
2020-01-14	1.73	1.70	1.70	1.73	1,284,244
2020-01-13	1.73	1.75	1.75	1.73	289,422
2020-01-10	1.73	1.73	1.73	1.73	286,702
2020-01-09	1.73	1.73	1.73	1.73	1,028,815
2020-01-08	1.73	1.73	1.73	1.73	1,096,035
2020-01-07	1.83	1.83	1.73	1.73	1,098,102
2020-01-06	1.95	1.95	1.75	1.83	3,233,885
2020-01-03	2.35	2.35	1.95	1.95	3,338,764
2020-01-02	1.87	2.55	1.87	2.35	5,759,613
2019-12-31	2.05	2.05	1.85	1.85	1,100,781
2019-12-30	2.10	2.10	2.10	2.10	204,722
2019-12-27	2.10	2.10	2.00	2.10	187,179
2019-12-24	2.05	2.10	2.05	2.10	546,437
2019-12-23	2.12	2.12	2.01	2.05	589,133
2019-12-20	2.12	2.12	2.10	2.12	176,344
2019-12-19	2.33	2.33	2.14	2.14	1,646,946
2019-12-18	2.33	2.33	2.33	2.33	43,043
2019-12-17	2.33	2.33	2.33	2.33	362,571
2019-12-16	2.35	2.35	2.33	2.33	200,967
2019-12-13	2.35	2.35	2.35	2.35	195,851
2019-12-12	2.35	2.35	2.35	2.35	0
2019-12-11	2.35	2.35	2.30	2.35	224,880
2019-12-10	2.35	2.35	2.35	2.35	120,796
2019-12-09	2.35	2.35	2.35	2.35	7,781
2019-12-06	2.40	2.40	2.40	2.40	200,000
2019-12-05	2.40	2.40	2.40	2.40	107,555
2019-12-04	2.40	2.40	2.40	2.40	0
2019-12-03	2.40	2.40	2.40	2.40	361,480
2019-12-02	2.40	2.40	2.40	2.40	141,102
2019-11-29	2.45	2.45	2.40	2.40	512,868
2019-11-28	2.50	2.50	2.30	2.45	7,262
2019-11-27	2.50	2.50	2.50	2.50	226,141
2019-11-26	2.50	2.50	2.50	2.50	54,888
2019-11-25	2.35	2.50	2.35	2.50	298,330
2019-11-22	2.35	2.35	2.35	2.35	285,641
2019-11-21	2.35	2.35	2.35	2.35	38,984
2019-11-20	2.35	2.35	2.35	2.35	66,079
2019-11-19	2.40	2.40	2.35	2.35	264,094
2019-11-18	2.60	2.60	2.40	2.40	298,943
2019-11-15	2.60	2.60	2.60	2.60	181,574
2019-11-14	2.60	2.60	2.60	2.60	217,500
2019-11-13	2.60	2.60	2.60	2.60	358,971
2019-11-12	2.60	2.70	2.60	2.60	339,120
2019-11-11	2.60	2.60	2.60	2.60	962,236
2019-11-08	2.75	2.75	2.60	2.60	450,616
2019-11-07	2.80	2.80	2.75	2.75	1,135,116
2019-11-06	3.05	3.05	2.70	2.80	1,579,694
2019-11-05	2.30	3.10	2.30	3.05	3,562,285
2019-11-04	2.30	2.30	2.20	2.30	503,492
2019-11-01	2.35	2.35	2.25	2.25	0
2019-10-31	2.35	2.35	2.20	2.25	923,861
2019-10-30	2.40	2.40	2.35	2.35	1,480,321
2019-10-29	2.50	2.50	2.40	2.50	670,925
2019-10-28	2.60	2.60	2.50	2.50	1,216,096
2019-10-25	2.40	2.65	2.30	2.60	1,052,933
2019-10-24	2.50	2.50	2.35	2.35	2,076,514
2019-10-23	2.60	2.60	2.50	2.50	546,387
2019-10-22	2.70	2.85	2.40	2.60	2,377,334
2019-10-21	2.85	2.80	2.60	2.70	1,907,802
2019-10-18	3.35	3.45	2.80	2.85	7,838,361
2019-10-17	2.35	3.10	2.25	3.10	11,137,621
2019-10-16	1.95	2.35	1.95	2.35	8,898,544
2019-10-15	2.40	2.57	1.75	2.60	24,181,849
2019-10-14	2.60	2.60	2.60	2.60	0
2019-10-11	2.60	2.60	2.60	2.60	19,796
2019-10-10	2.60	2.60	2.60	2.60	118,255
2019-10-09	2.60	2.60	2.60	2.60	252,057
2019-10-08	2.60	2.60	2.60	2.60	109,249
2019-10-07	2.60	2.60	2.60	2.60	7,500
2019-10-04	2.54	2.60	2.50	2.60	70,439
2019-10-03	2.60	2.60	2.60	2.60	26,261
2019-10-02	2.60	2.60	2.50	2.60	23,981
2019-10-01	2.60	2.60	2.60	2.60	93,356
2019-09-30	2.60	2.65	2.60	2.60	826,110
2019-09-27	2.60	2.60	2.60	2.60	350,650
2019-09-26	2.75	2.85	2.55	2.60	1,341,909
2019-09-25	3.05	3.05	2.90	2.90	324,664
2019-09-24	3.05	3.05	3.05	3.05	297,323
2019-09-23	3.30	3.30	3.05	3.05	1,864,214
2019-09-20	4.60	4.60	3.05	3.30	6,100,799
2019-08-16	4.90	4.90	4.90	4.90	0
2019-08-09	5.03	5.03	4.90	4.90	1,169,068
2019-08-08	5.03	5.03	5.03	5.03	44,373
2019-08-07	5.23	5.25	5.03	5.03	800,199
2019-08-06	5.23	5.23	5.23	5.23	105,501
2019-08-05	5.33	5.33	5.23	5.23	209,715
2019-08-02	5.33	5.33	5.25	5.33	66,157
2019-08-01	5.50	5.60	5.38	5.38	432,927
2019-07-31	5.68	5.68	5.60	5.60	248,245
2019-07-30	5.68	5.73	5.68	5.68	190,420
2019-07-29	5.60	5.68	5.38	5.68	521,247
2019-07-26	5.95	5.95	5.60	5.60	918,871
2019-07-25	6.15	6.15	5.60	5.95	2,607,057
2019-07-24	5.75	6.15	5.75	6.15	2,324,490
2019-07-23	5.75	5.75	5.63	5.75	834,459
2019-07-22	6.60	6.60	5.63	5.75	4,104,555
2019-07-19	7.93	7.93	6.15	6.60	3,735,778
2019-07-18	8.25	10.45	7.55	7.55	11,335,879
2019-07-17	7.70	9.35	8.80	8.80	4,205,770
2019-07-16	7.03	8.10	7.03	7.70	1,280,811
2019-07-15	6.80	7.13	6.80	7.03	1,059,641
2019-07-12	6.65	6.80	6.55	6.80	651,300
2019-07-11	7.03	7.03	6.65	6.65	719,294
2019-07-10	7.03	7.03	7.00	7.03	186,463
2019-07-09	6.35	7.90	6.35	7.03	3,724,371
2019-07-08	6.15	6.73	6.13	6.50	1,084,855
2019-07-05	6.45	6.45	6.20	6.20	586,419
2019-07-04	6.60	6.75	6.45	6.45	1,011,652
2019-07-03	7.35	7.35	6.60	6.60	1,960,992
2019-07-02	7.35	7.60	7.35	7.35	488,730
2019-07-01	7.10	7.70	6.95	7.25	2,745,471
2019-06-28	6.50	7.25	6.50	7.10	3,367,452
2019-06-27	5.65	7.45	5.65	5.60	5,830,128
2019-06-26	5.98	5.98	5.60	5.60	665,971
2019-06-25	5.85	5.98	5.85	5.98	156,154
2019-06-24	5.85	5.85	5.85	5.85	33,736
2019-06-21	6.25	6.25	5.85	6.25	1,156,705
2019-06-20	6.63	6.63	6.25	6.25	794,473
2019-06-19	6.63	6.63	6.63	6.63	489,207
2019-06-18	6.10	6.75	6.10	6.63	1,946,333
2019-06-17	5.98	6.10	5.88	6.10	416,502
2019-06-14	5.88	6.10	5.88	6.10	409,564
2019-06-13	5.88	5.88	5.83	5.88	1,322,900
2019-06-12	5.88	5.88	5.88	5.88	82,445
2019-06-11	5.88	5.88	5.88	5.88	176,010
2019-06-10	6.13	6.13	5.63	5.88	1,069,922
2019-06-07	5.88	6.13	5.88	6.13	525,245
2019-06-06	6.50	6.50	5.75	6.13	987,038
2019-06-05	6.50	6.50	6.50	6.50	110,986
2019-06-04	6.88	6.88	6.28	6.50	852,736
2019-06-03	6.48	6.88	6.48	6.88	1,277,494
2019-05-31	6.15	6.55	6.15	6.15	516,058
2019-05-30	6.25	6.25	5.85	6.15	522,263
2019-05-29	6.50	6.50	6.25	6.25	381,064
2019-05-28	6.60	6.60	6.25	6.50	325,409
2019-05-24	6.35	6.60	6.03	6.60	960,765
2019-05-23	6.95	7.05	6.25	6.35	3,122,430
2019-05-22	6.70	6.95	6.10	6.95	4,064,939
2019-05-21	7.85	7.85	6.35	6.65	3,344,522
2019-05-20	8.88	9.00	7.60	7.85	2,302,692
2019-05-17	7.25	9.75	7.25	8.88	4,478,169
2019-05-16	6.80	7.75	6.35	7.25	2,801,303
2019-05-15	6.50	6.95	6.05	6.50	2,128,705
2019-05-14	6.28	6.40	5.75	6.05	1,368,195
2019-05-13	5.55	6.63	5.35	6.28	3,947,959
2019-05-10	5.50	5.55	5.50	5.55	125,000
2019-05-09	5.70	5.70	5.40	5.50	15,160
2019-05-08	6.25	6.25	5.25	5.50	878,256
2019-05-07	6.25	6.25	6.25	6.25	4,304
2019-05-03	6.25	6.25	6.25	6.25	24,773
2019-05-02	6.25	6.25	6.25	6.25	86,500
2019-05-01	6.25	6.25	6.25	6.25	51,666
2019-04-30	6.25	6.25	6.25	6.25	1,468
2019-04-29	6.25	6.25	6.25	6.25	60,726

Share	Price	Change
Mosman Oil Gas (MSMN)	0.0235	30.56%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	17.50	-21.52%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	435,984,253
Cap-xx (CPX)	0.084	91,391,660
Supply@me Cap (SYME)	0.027	81,179,752
Beacon Energy. (BCE)	0.055	51,692,626
Baron Oil (BOIL)	0.065	31,389,885