Greatland Gold Share History

Greatland Gold Share Price history. The following table shows end-of-day data GGP historical share prices for Greatland Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	5.85	5.80	5.75	5.80	11,094,961
2024-05-02	5.90	6.03	5.85	5.85	5,458,680
2024-05-01	6.05	6.10	5.85	5.90	5,886,820
2024-04-30	5.65	6.10	6.00	6.05	30,102,177
2024-04-29	5.50	5.63	5.60	5.60	21,522,472
2024-04-26	5.55	5.58	5.58	5.58	26,653,973
2024-04-25	5.85	5.70	5.54	5.54	27,263,310
2024-04-24	5.95	5.85	5.74	5.74	23,082,118
2024-04-23	5.80	5.95	5.65	5.90	17,404,118
2024-04-22	6.10	6.10	5.82	5.82	12,239,715
2024-04-19	6.10	6.20	6.05	6.05	10,408,317
2024-04-18	6.20	6.14	6.05	6.05	16,355,852
2024-04-17	6.20	6.19	6.19	6.19	11,831,765
2024-04-16	6.20	6.25	6.15	6.17	25,110,491
2024-04-15	6.20	6.20	6.20	6.20	12,667,705
2024-04-12	6.10	6.20	6.20	6.20	16,044,237
2024-04-11	6.15	6.25	6.00	6.10	12,360,545
2024-04-10	6.05	6.15	6.09	6.09	14,383,211
2024-04-09	6.15	6.00	5.95	6.00	12,581,338
2024-04-08	6.15	6.30	6.10	6.18	33,660,061
2024-04-05	5.95	6.20	5.95	6.20	21,706,996
2024-04-04	5.75	5.92	5.65	5.92	28,896,171
2024-04-03	6.10	5.95	5.80	5.80	28,126,977
2024-04-02	6.35	6.35	5.90	6.10	24,478,995
2024-04-01	6.20	6.20	6.20	6.20	0
2024-03-29	6.20	6.20	6.20	6.20	0
2024-03-28	6.45	6.20	6.20	6.20	17,717,874
2024-03-27	6.45	6.47	6.45	6.47	6,888,236
2024-03-26	6.56	6.60	6.50	6.50	9,546,290
2024-03-25	6.85	6.60	6.52	6.52	12,409,420
2024-03-22	6.90	6.90	6.90	6.90	8,829,656
2024-03-21	6.75	7.00	6.75	7.00	31,546,750
2024-03-20	6.60	6.75	6.70	6.70	18,138,696
2024-03-19	6.50	6.65	6.55	6.65	15,852,845
2024-03-18	6.60	6.53	6.38	6.50	17,120,454
2024-03-15	6.70	6.65	6.30	6.30	23,637,329
2024-03-14	6.65	6.75	6.57	6.57	21,078,650
2024-03-13	6.50	6.60	6.60	6.60	9,841,798
2024-03-12	6.65	6.55	6.55	6.55	5,940,206
2024-03-11	6.50	6.71	6.58	6.58	10,240,332
2024-03-08	6.80	6.65	6.40	6.49	10,583,436
2024-03-07	6.80	6.90	6.70	6.70	8,426,682
2024-03-06	6.50	6.70	6.70	6.70	40,172,522
2024-03-05	6.45	6.50	6.40	6.50	42,129,438
2024-03-04	6.45	6.55	6.55	6.55	9,830,877
2024-03-01	6.50	6.60	6.26	6.45	15,756,190
2024-02-29	6.85	6.90	6.30	6.30	23,113,037
2024-02-28	6.90	6.95	6.80	6.80	16,968,917
2024-02-27	7.05	7.05	7.05	7.05	5,209,290
2024-02-26	6.80	7.20	7.20	7.20	12,027,075
2024-02-23	6.80	7.00	6.75	6.75	16,340,327
2024-02-22	7.05	7.15	6.78	6.78	20,233,156
2024-02-21	7.15	7.40	7.14	7.14	6,966,150
2024-02-20	7.20	7.25	7.19	7.20	4,233,949
2024-02-19	7.50	7.50	7.29	7.29	4,328,278
2024-02-16	7.50	7.48	7.25	7.48	5,610,129
2024-02-15	7.40	7.40	7.20	7.40	7,805,830
2024-02-14	7.35	7.40	7.40	7.40	3,916,250
2024-02-13	7.55	7.45	7.40	7.40	5,666,289
2024-02-12	7.50	7.55	7.36	7.36	4,083,823
2024-02-09	7.75	7.55	7.45	7.45	6,424,329
2024-02-08	7.80	7.95	7.70	7.70	9,055,469
2024-02-07	7.75	7.90	7.50	7.90	8,943,035
2024-02-06	7.30	7.52	7.52	7.52	9,773,730
2024-02-05	7.40	7.30	7.20	7.20	7,637,359
2024-02-02	7.50	7.50	7.35	7.50	4,447,793
2024-02-01	7.40	7.35	7.30	7.35	7,027,605
2024-01-31	7.40	7.40	7.20	7.20	6,103,611
2024-01-30	7.55	7.60	7.35	7.50	7,531,679
2024-01-29	7.35	7.60	7.25	7.60	7,879,834
2024-01-26	7.45	7.55	7.29	7.29	14,061,540
2024-01-25	7.65	7.75	7.50	7.50	7,756,121
2024-01-24	7.60	7.64	7.55	7.64	6,574,614
2024-01-23	7.80	7.90	7.70	7.70	5,595,387
2024-01-22	7.95	8.10	7.75	7.85	4,726,341
2024-01-19	7.70	8.30	7.80	8.00	18,696,731
2024-01-18	7.25	7.60	7.00	7.60	13,431,589
2024-01-17	7.40	7.40	7.18	7.18	6,172,667
2024-01-16	7.50	7.60	7.36	7.36	9,312,232
2024-01-15	8.15	7.80	7.45	7.60	14,810,526
2024-01-12	8.20	8.15	7.90	8.04	7,798,810
2024-01-11	8.35	8.30	8.10	8.10	5,251,670
2024-01-10	8.55	8.40	8.35	8.39	10,171,410
2024-01-09	8.25	8.50	8.15	8.50	12,047,113
2024-01-08	8.50	8.80	8.36	8.36	10,210,515
2024-01-05	8.70	8.68	8.60	8.68	11,014,257
2024-01-04	9.10	9.00	8.70	8.70	11,519,406
2024-01-03	9.75	9.00	9.00	9.00	8,331,920
2024-01-02	10.00	10.06	9.60	9.60	1,896,245
2024-01-01	9.86	9.86	9.86	9.86	0
2023-12-29	9.36	10.25	9.36	9.86	10,538,677
2023-12-28	8.75	9.60	9.10	9.60	13,174,415
2023-12-27	8.25	8.73	8.25	8.73	8,598,822
2023-12-26	8.25	8.25	8.25	8.25	0
2023-12-25	8.25	8.25	8.25	8.25	0
2023-12-22	8.50	8.55	8.10	8.25	12,926,359
2023-12-21	9.30	8.40	8.40	8.40	16,405,238
2023-12-20	9.20	9.25	8.97	8.97	9,997,217
2023-12-19	9.30	9.40	9.15	9.20	10,512,932
2023-12-18	9.55	9.45	9.35	9.35	42,263,143
2023-12-15	9.00	9.55	9.20	9.32	15,506,903
2023-12-14	9.00	9.08	9.08	9.08	7,776,392
2023-12-13	9.60	9.40	9.00	9.00	12,130,091
2023-12-12	9.80	9.75	9.50	9.75	7,236,782
2023-12-11	9.80	9.85	9.80	9.80	5,711,581
2023-12-08	9.90	9.90	9.60	9.70	14,139,580
2023-12-07	9.90	10.20	9.85	9.85	15,235,082
2023-12-06	11.20	10.55	9.90	9.90	42,118,732
2023-12-05	11.50	11.50	11.18	11.18	8,068,967
2023-12-04	11.10	11.50	11.20	11.50	17,886,138
2023-12-01	10.90	11.30	10.90	11.20	18,800,104
2023-11-30	11.10	11.45	11.02	11.02	25,256,908
2023-11-29	10.60	11.20	10.50	10.90	25,158,208
2023-11-28	10.10	10.50	10.00	10.50	13,066,195
2023-11-27	9.75	10.35	9.95	10.00	20,125,071
2023-11-24	9.65	9.85	9.65	9.71	11,819,292
2023-11-23	9.70	9.90	9.55	9.65	14,752,779
2023-11-22	10.00	10.10	9.85	10.00	12,062,619
2023-11-21	10.20	10.50	10.10	10.10	9,701,190
2023-11-20	10.50	10.75	10.30	10.30	13,692,209
2023-11-17	10.50	10.94	10.45	10.72	27,381,001
2023-11-16	9.80	10.95	10.32	10.44	48,952,665
2023-11-15	9.50	9.90	9.53	9.90	16,452,571
2023-11-14	9.20	9.50	9.41	9.41	7,931,252
2023-11-13	9.45	9.30	9.30	9.30	5,713,560
2023-11-10	9.20	9.40	9.15	9.40	9,043,679
2023-11-09	9.40	9.28	9.28	9.28	8,241,244
2023-11-08	9.35	9.20	9.20	9.20	10,149,567
2023-11-07	9.50	9.70	9.43	9.43	13,572,164
2023-11-06	9.40	9.62	9.62	9.62	15,486,540
2023-11-03	9.80	9.80	9.60	9.60	31,210,781
2023-11-02	10.00	10.00	9.40	9.80	33,086,190
2023-11-01	9.30	9.85	9.00	9.85	63,333,411
2023-10-31	8.64	9.38	8.40	9.38	48,008,715
2023-10-30	7.85	8.95	7.80	8.00	35,933,682
2023-10-27	7.50	8.00	7.25	8.00	35,031,417
2023-10-26	7.70	7.58	7.50	7.50	35,326,303
2023-10-25	7.05	7.70	7.05	7.70	39,014,971
2023-10-24	7.00	7.40	6.35	7.40	45,321,382
2023-10-23	6.65	7.50	6.60	7.50	31,712,772
2023-10-20	6.40	7.00	7.00	7.00	12,441,936
2023-10-19	6.05	6.40	6.20	6.30	7,889,458
2023-10-18	5.95	6.20	6.20	6.20	11,984,982
2023-10-17	5.90	5.98	5.98	5.98	8,375,791
2023-10-16	6.00	5.95	5.80	5.80	3,877,802
2023-10-13	6.00	6.10	5.90	5.90	7,154,947
2023-10-12	6.00	6.10	5.85	6.10	6,284,549
2023-10-11	6.00	6.00	5.90	5.90	3,491,574
2023-10-10	5.85	6.00	5.80	6.00	3,819,183
2023-10-09	6.05	6.12	5.85	5.85	5,538,907
2023-10-06	5.95	6.05	5.95	6.05	2,247,104
2023-10-05	5.80	6.10	5.80	6.10	5,426,849
2023-10-04	5.90	5.95	5.74	5.74	11,166,646
2023-10-03	6.10	5.90	5.90	5.90	6,936,046
2023-10-02	6.45	6.10	6.10	6.10	18,980,777
2023-09-29	6.06	6.40	5.98	6.40	28,267,396
2023-09-28	6.15	6.10	6.10	6.10	8,597,327
2023-09-27	6.30	6.20	6.20	6.20	10,084,040
2023-09-26	6.50	6.45	6.35	6.35	9,437,103
2023-09-25	6.80	6.70	6.40	6.40	5,651,163
2023-09-22	6.90	6.75	6.60	6.75	17,430,687
2023-09-21	7.05	6.95	6.93	6.93	6,770,809
2023-09-20	7.15	7.00	7.00	7.00	7,594,912
2023-09-19	7.30	7.35	7.10	7.10	6,055,389
2023-09-18	7.55	7.30	7.20	7.30	18,508,106
2023-09-15	7.00	7.90	6.85	7.90	30,294,565
2023-09-14	6.35	6.90	6.30	6.90	47,403,905
2023-09-13	6.20	6.15	6.10	6.10	3,241,915
2023-09-12	6.10	6.15	6.15	6.15	4,325,725
2023-09-11	6.20	6.10	6.10	6.10	4,753,011
2023-09-08	6.00	6.30	5.95	6.10	14,863,139
2023-09-07	5.95	6.01	5.90	5.90	13,308,786
2023-09-06	6.20	6.15	6.10	6.10	19,333,235
2023-09-05	6.35	6.30	6.15	6.20	9,528,023
2023-09-04	6.50	6.51	6.35	6.50	3,566,103
2023-09-01	6.50	6.55	6.35	6.45	11,686,757
2023-08-31	6.60	6.41	6.41	6.41	9,494,753
2023-08-30	6.60	6.50	6.50	6.50	6,737,362
2023-08-29	6.75	6.55	6.55	6.55	8,760,995
2023-08-28	6.60	6.60	6.60	6.60	0
2023-08-25	6.65	6.75	6.60	6.60	8,368,189
2023-08-24	6.75	6.67	6.67	6.67	7,788,088
2023-08-23	6.80	6.70	6.70	6.70	18,907,155
2023-08-22	6.80	6.83	6.74	6.74	5,033,594
2023-08-21	6.90	6.90	6.79	6.79	6,690,725
2023-08-18	6.90	6.95	6.84	6.84	4,232,926
2023-08-17	7.00	7.00	6.95	7.00	2,589,893
2023-08-16	7.00	7.10	6.90	7.00	3,522,912
2023-08-15	7.05	7.02	7.02	7.02	5,506,410
2023-08-14	7.15	7.10	6.90	7.10	5,588,656
2023-08-11	7.40	7.10	7.10	7.10	11,312,659
2023-08-10	7.40	7.55	7.34	7.34	4,957,679
2023-08-09	7.60	7.65	7.35	7.35	5,406,567
2023-08-08	7.30	7.64	7.40	7.64	11,107,920
2023-08-07	7.00	7.30	7.20	7.30	8,488,445
2023-08-04	7.00	7.24	6.90	6.90	3,471,398
2023-08-03	7.15	6.94	6.94	6.94	3,594,665
2023-08-02	7.05	7.20	7.00	7.20	4,010,753
2023-08-01	7.10	7.20	7.20	7.20	4,641,252
2023-07-31	7.30	7.00	7.00	7.00	4,705,129
2023-07-28	7.05	7.30	7.00	7.20	10,482,656
2023-07-27	7.00	7.05	7.00	7.05	3,449,551
2023-07-26	7.10	7.20	7.00	7.10	3,667,076
2023-07-25	7.15	7.15	6.95	7.10	5,696,545
2023-07-24	7.15	7.10	7.00	7.10	2,915,223
2023-07-21	7.15	7.25	7.10	7.10	5,020,876
2023-07-20	7.36	7.36	7.15	7.15	2,409,348
2023-07-19	7.45	7.46	7.39	7.39	8,077,229
2023-07-18	7.10	7.35	7.20	7.35	4,014,829
2023-07-17	7.10	7.45	7.10	7.10	7,168,654
2023-07-14	6.85	7.25	7.23	7.23	7,816,514
2023-07-13	6.85	6.85	6.85	6.85	4,287,447
2023-07-12	6.75	6.90	6.71	6.71	4,574,031
2023-07-11	6.75	6.75	6.65	6.65	9,096,383
2023-07-10	6.90	6.90	6.75	6.75	4,955,409
2023-07-07	7.00	7.00	6.90	6.90	1,603,419
2023-07-06	7.05	7.05	7.00	7.00	4,264,767
2023-07-05	7.15	7.05	6.90	6.90	6,378,204
2023-07-04	7.10	7.25	6.95	7.15	5,067,828
2023-07-03	7.20	7.20	7.10	7.20	4,422,762
2023-06-30	7.10	7.25	7.00	7.20	6,461,393
2023-06-29	7.25	7.10	7.05	7.10	5,371,458
2023-06-28	7.40	7.60	7.25	7.25	10,091,339
2023-06-27	7.15	7.50	7.40	7.40	11,979,802
2023-06-26	6.60	7.10	6.60	7.10	8,105,516
2023-06-23	6.65	6.70	6.70	6.70	5,281,418
2023-06-22	6.70	6.55	6.55	6.55	4,598,734
2023-06-21	6.65	6.65	6.65	6.65	5,500,344
2023-06-20	6.50	6.65	6.50	6.65	7,984,142
2023-06-19	6.65	6.49	6.49	6.49	11,122,793
2023-06-16	6.55	6.43	6.43	6.43	46,522,427
2023-06-15	6.55	6.55	6.50	6.55	21,046,213
2023-06-14	6.80	6.80	6.53	6.53	19,185,163
2023-06-13	7.00	6.94	6.80	6.80	16,096,164
2023-06-12	7.20	7.25	6.90	6.90	11,332,573
2023-06-09	7.30	7.33	7.33	7.33	5,021,304
2023-06-08	7.50	7.40	7.28	7.28	5,359,239
2023-06-07	7.65	7.42	7.42	7.42	4,928,740
2023-06-06	7.70	7.70	7.64	7.64	7,368,755
2023-06-05	7.80	7.90	7.70	7.70	11,008,231
2023-06-02	7.70	7.85	7.78	7.78	7,123,103
2023-06-01	7.50	7.90	7.80	7.80	4,972,359
2023-05-31	7.65	8.00	8.00	8.00	14,077,385
2023-05-30	7.80	7.84	7.50	7.50	17,348,460
2023-05-29	7.22	7.22	7.22	7.22	0
2023-05-26	6.80	7.35	6.90	7.22	11,456,061
2023-05-25	6.60	6.80	6.66	6.66	5,802,135
2023-05-24	6.95	6.85	6.60	6.60	22,708,197
2023-05-23	7.10	7.00	6.91	6.91	11,738,898
2023-05-22	7.31	7.41	7.10	7.10	5,622,608
2023-05-19	7.30	7.30	7.15	7.30	14,856,551
2023-05-18	7.20	7.60	7.38	7.38	7,403,010
2023-05-17	7.45	7.50	7.20	7.31	14,046,031
2023-05-16	8.50	7.85	7.25	7.53	36,684,929
2023-05-15	8.55	8.40	8.40	8.40	7,484,531
2023-05-12	8.95	8.72	8.50	8.50	14,596,348
2023-05-11	8.95	9.05	8.83	8.83	19,342,943
2023-05-10	9.03	9.20	8.95	9.20	22,692,428
2023-05-09	8.95	9.05	8.95	9.00	31,541,219
2023-05-08	8.96	8.96	8.96	8.96	0
2023-05-05	8.70	8.96	8.55	8.96	41,381,630
2023-05-04	8.25	8.70	8.50	8.70	30,841,923
2023-05-03	8.00	8.30	8.00	8.20	15,439,272
2023-05-02	7.95	8.20	7.95	8.15	8,780,737
2023-05-01	8.04	8.04	8.04	8.04	0
2023-04-28	8.00	8.10	8.04	8.04	28,297,148
2023-04-27	8.05	8.00	7.90	8.00	12,472,102
2023-04-26	8.00	8.05	8.00	8.05	11,945,066
2023-04-25	8.05	8.01	8.01	8.01	6,507,238
2023-04-24	8.10	8.10	8.05	8.10	10,730,124
2023-04-21	8.10	8.10	8.10	8.10	6,999,773
2023-04-20	7.90	8.15	8.15	8.15	67,949,827
2023-04-19	7.80	7.90	7.89	7.89	11,252,000
2023-04-18	7.95	8.00	7.70	7.90	17,053,241
2023-04-17	8.20	8.02	7.90	8.02	13,886,748
2023-04-14	8.10	8.20	8.10	8.20	17,330,883
2023-04-13	8.20	8.25	8.00	8.05	15,662,688
2023-04-12	8.05	8.05	8.00	8.00	8,826,526
2023-04-11	7.85	8.25	7.90	7.90	24,886,325
2023-04-10	7.80	7.80	7.80	7.80	0
2023-04-07	7.80	7.80	7.80	7.80	0
2023-04-06	7.75	8.10	7.75	7.80	20,718,604
2023-04-05	7.75	7.90	7.75	7.80	11,803,566
2023-04-04	7.85	7.90	7.60	7.80	15,255,499
2023-04-03	7.70	8.60	7.64	8.60	15,289,667
2023-03-31	7.50	7.75	7.65	7.70	14,316,733
2023-03-30	7.70	7.94	7.40	7.94	12,309,377
2023-03-29	6.85	7.60	6.85	7.60	36,260,440
2023-03-28	6.90	6.83	6.75	6.83	8,875,675
2023-03-27	6.75	6.90	6.85	6.85	13,692,649
2023-03-24	6.95	6.93	6.75	6.75	20,446,713
2023-03-23	7.05	7.10	6.90	6.90	18,268,398
2023-03-22	7.15	7.20	7.00	7.00	10,641,055
2023-03-21	7.30	7.20	7.20	7.20	8,019,940
2023-03-20	7.25	7.33	7.30	7.33	8,011,381
2023-03-17	7.35	7.30	7.15	7.30	11,292,437
2023-03-16	7.20	7.30	7.15	7.30	16,722,496
2023-03-15	7.30	7.33	7.19	7.19	19,786,038
2023-03-14	7.20	7.25	7.25	7.25	12,128,467
2023-03-13	7.40	7.50	7.05	7.20	22,012,191
2023-03-10	7.50	7.70	7.40	7.40	7,488,319
2023-03-09	7.50	7.55	7.40	7.55	8,268,074
2023-03-08	7.60	7.40	7.30	7.30	18,479,938
2023-03-07	7.30	7.55	7.25	7.25	24,844,583
2023-03-06	7.75	7.70	7.35	7.40	25,623,719
2023-03-03	7.80	7.70	7.70	7.70	7,980,141
2023-03-02	8.00	8.05	7.80	7.80	11,706,293
2023-03-01	7.85	8.12	7.95	7.95	6,278,925
2023-02-28	7.90	7.85	7.75	7.85	7,105,863
2023-02-27	8.00	8.10	7.90	7.90	9,001,158
2023-02-24	7.70	7.96	7.70	7.96	13,709,551
2023-02-23	8.05	7.85	7.77	7.77	9,349,052
2023-02-22	8.00	8.30	8.00	8.00	13,636,197
2023-02-21	7.80	8.00	7.70	8.00	6,911,718
2023-02-20	7.80	7.85	7.75	7.80	3,808,587
2023-02-17	7.70	7.85	7.70	7.74	4,317,450
2023-02-16	7.95	7.90	7.70	7.70	9,484,555
2023-02-15	8.00	7.92	7.92	7.92	7,577,191
2023-02-14	8.55	8.15	7.90	8.00	13,579,132
2023-02-13	8.65	8.65	8.50	8.50	4,761,314
2023-02-10	8.55	8.50	8.50	8.50	5,805,182
2023-02-09	8.60	8.50	8.50	8.50	8,686,768
2023-02-08	8.70	8.70	8.50	8.50	10,231,508
2023-02-07	8.40	8.80	8.60	8.60	49,532,566
2023-02-06	7.50	8.30	7.45	8.30	27,918,561
2023-02-03	7.40	7.35	7.35	7.35	7,822,479
2023-02-02	7.60	7.45	7.44	7.44	12,703,116
2023-02-01	7.65	7.62	7.40	7.40	15,664,868
2023-01-31	7.60	7.65	7.55	7.64	9,734,136
2023-01-30	7.80	7.60	7.56	7.56	8,168,785
2023-01-27	7.65	7.70	7.70	7.70	12,932,325
2023-01-26	7.80	7.61	7.55	7.61	16,669,856
2023-01-25	8.35	8.00	7.80	7.80	14,428,011
2023-01-24	8.30	8.35	8.20	8.20	6,272,119
2023-01-23	8.25	8.25	8.15	8.25	9,665,304
2023-01-20	8.30	8.20	8.20	8.20	7,193,794
2023-01-19	8.45	8.30	8.20	8.30	6,647,504
2023-01-18	8.45	8.50	8.30	8.30	9,085,288
2023-01-17	8.60	8.55	8.48	8.48	7,253,252
2023-01-16	8.60	8.60	8.49	8.60	6,674,195
2023-01-13	8.40	8.64	8.40	8.61	10,437,327
2023-01-12	8.84	8.90	8.55	8.55	111,030,361
2023-01-11	8.60	8.80	8.60	8.60	6,298,290
2023-01-10	8.30	8.67	8.30	8.67	8,515,756
2023-01-09	8.35	8.45	8.32	8.32	11,114,005
2023-01-06	8.55	8.55	8.20	8.35	63,851,640
2023-01-05	8.70	8.85	8.50	8.50	11,883,507
2023-01-04	8.35	8.79	8.70	8.70	11,874,040
2023-01-03	8.20	8.50	8.05	8.50	14,674,556
2023-01-02	8.00	8.00	8.00	8.00	0
2022-12-30	7.85	8.00	8.00	8.00	15,766,804
2022-12-29	8.00	7.90	7.90	7.90	9,664,886
2022-12-28	8.00	7.95	7.88	7.95	9,318,183
2022-12-27	8.00	8.00	8.00	8.00	0
2022-12-26	8.00	8.00	8.00	8.00	0
2022-12-23	7.90	8.00	8.00	8.00	4,194,255
2022-12-22	7.90	7.91	7.90	7.91	3,776,558
2022-12-21	7.85	7.99	7.90	7.92	13,653,978
2022-12-20	7.75	7.90	7.75	7.90	7,929,576
2022-12-19	7.95	7.97	7.70	7.70	8,502,771
2022-12-16	8.00	8.00	8.00	8.00	38,865,704
2022-12-15	8.00	8.10	7.99	8.00	5,999,604
2022-12-14	7.70	8.10	7.90	8.03	13,799,985
2022-12-13	7.60	7.60	7.60	7.60	9,150,838
2022-12-12	7.60	7.70	7.55	7.69	11,344,154
2022-12-09	7.75	7.64	7.50	7.50	8,396,391
2022-12-08	8.10	7.80	7.64	7.64	11,385,989
2022-12-07	7.34	8.00	7.34	8.00	26,140,085
2022-12-06	7.45	7.34	7.34	7.34	8,157,545
2022-12-05	7.50	7.44	7.40	7.44	5,712,732
2022-12-02	7.60	7.50	7.40	7.40	22,261,219
2022-12-01	7.45	7.64	7.50	7.50	11,622,550
2022-11-30	7.35	7.60	7.25	7.60	18,505,639
2022-11-29	7.38	7.30	7.30	7.30	8,152,380
2022-11-28	7.50	7.35	7.30	7.35	5,511,045
2022-11-25	7.45	7.50	7.50	7.50	3,553,459
2022-11-24	7.45	7.50	7.35	7.45	7,634,720
2022-11-23	7.55	7.40	7.40	7.40	12,523,970
2022-11-22	7.60	7.50	7.50	7.50	4,905,866
2022-11-21	7.55	7.65	7.55	7.60	21,153,593
2022-11-18	7.60	7.80	7.45	7.50	23,622,911
2022-11-17	7.70	7.70	7.70	7.70	6,380,255
2022-11-16	7.80	7.75	7.70	7.70	25,102,293
2022-11-15	8.20	7.90	7.90	7.90	8,608,298
2022-11-14	8.30	8.24	8.24	8.24	10,814,404
2022-11-11	8.20	8.55	8.20	8.40	15,651,444
2022-11-10	8.00	8.20	7.85	8.20	10,789,188
2022-11-09	7.80	7.90	7.65	7.90	10,128,282
2022-11-08	7.50	7.80	7.45	7.80	7,756,272
2022-11-07	7.70	7.70	7.43	7.43	14,418,638
2022-11-04	7.40	7.70	7.40	7.70	9,709,668
2022-11-03	7.60	7.60	7.35	7.60	9,773,286
2022-11-02	7.75	7.69	7.60	7.69	10,755,243
2022-11-01	7.85	7.94	7.80	7.80	9,207,539
2022-10-31	8.10	8.00	7.88	7.88	16,952,618
2022-10-28	8.30	8.05	8.05	8.05	11,488,822
2022-10-27	8.50	8.65	8.30	8.65	16,181,357
2022-10-26	8.20	8.30	8.10	8.30	8,800,021
2022-10-25	8.30	8.35	8.10	8.10	6,945,073
2022-10-24	8.45	8.35	8.30	8.35	4,332,609
2022-10-21	8.65	8.40	8.40	8.40	7,126,231
2022-10-20	8.35	8.68	8.68	8.68	22,192,694
2022-10-19	8.40	8.40	8.15	8.25	10,296,038
2022-10-18	8.15	8.40	8.40	8.40	6,772,909
2022-10-17	8.20	8.60	8.27	8.27	11,076,220
2022-10-14	8.20	8.26	8.25	8.26	19,493,727
2022-10-13	8.00	8.21	8.05	8.05	18,570,013
2022-10-12	8.35	8.20	7.90	8.00	25,436,442
2022-10-11	8.60	8.33	8.33	8.33	6,579,791
2022-10-10	8.90	8.80	8.45	8.80	12,912,158
2022-10-07	8.75	9.00	9.00	9.00	52,346,797
2022-10-06	8.45	8.80	8.35	8.80	25,923,358
2022-10-05	8.00	8.60	8.05	8.60	31,836,939
2022-10-04	7.90	8.05	7.70	7.99	22,107,641
2022-10-03	7.00	7.80	7.00	7.50	16,524,659
2022-09-30	7.35	7.35	7.20	7.25	14,712,193
2022-09-29	7.40	7.40	7.30	7.30	9,069,806
2022-09-28	7.80	7.40	7.40	7.40	22,212,245
2022-09-27	7.65	7.85	7.78	7.78	6,143,163
2022-09-26	8.00	7.80	7.70	7.70	22,570,952
2022-09-23	8.40	8.40	7.85	8.00	19,117,564
2022-09-22	8.20	8.20	8.10	8.20	21,328,812
2022-09-21	8.80	8.50	8.16	8.16	15,454,787
2022-09-20	8.75	8.79	8.65	8.79	9,521,665
2022-09-19	8.62	8.62	8.62	8.62	0
2022-09-16	8.70	8.80	8.62	8.62	66,111,583
2022-09-15	8.70	9.00	8.65	8.70	16,829,297
2022-09-14	8.90	8.75	8.66	8.66	24,723,237
2022-09-13	9.10	9.10	8.94	8.94	36,650,222
2022-09-12	8.50	9.55	9.03	9.03	90,402,396
2022-09-09	8.25	8.30	8.30	8.30	20,783,085
2022-09-08	7.85	8.20	7.95	8.15	20,313,931
2022-09-07	7.95	8.00	7.86	7.86	12,834,611
2022-09-06	8.05	7.95	7.95	7.95	9,491,624
2022-09-05	8.20	8.00	8.00	8.00	8,838,659
2022-09-02	7.85	8.15	7.80	8.15	12,620,509
2022-09-01	7.90	8.00	8.00	8.00	9,058,947
2022-08-31	7.90	8.00	7.91	7.91	20,268,940
2022-08-30	8.35	7.90	7.90	7.90	58,570,848
2022-08-29	8.30	8.30	8.30	8.30	0
2022-08-26	8.45	8.50	8.30	8.30	40,196,904
2022-08-25	8.80	8.80	8.35	8.50	110,556,806
2022-08-24	9.75	9.50	9.30	9.30	11,443,037
2022-08-23	10.00	9.85	9.65	9.70	14,817,680
2022-08-22	10.40	9.95	9.95	9.95	10,183,388
2022-08-19	11.15	10.50	10.50	10.50	19,105,572
2022-08-18	11.15	11.05	10.85	10.90	9,430,974
2022-08-17	11.35	11.15	11.15	11.15	6,756,981
2022-08-16	11.30	11.35	11.35	11.35	4,835,432
2022-08-15	11.15	11.30	11.30	11.30	5,059,665
2022-08-12	11.35	11.25	11.16	11.16	6,135,223
2022-08-11	11.30	11.40	11.10	11.40	5,853,427
2022-08-10	11.30	11.10	11.00	11.10	8,089,555
2022-08-09	11.24	11.30	11.05	11.30	6,783,833
2022-08-08	11.60	11.55	11.55	11.55	7,845,657
2022-08-05	11.80	11.50	11.50	11.50	9,833,936
2022-08-04	11.80	11.90	11.70	11.75	7,597,801
2022-08-03	11.75	11.70	11.70	11.70	8,097,120
2022-08-02	12.15	11.77	11.60	11.60	15,181,222
2022-08-01	12.80	12.94	12.30	12.30	11,909,899
2022-07-29	13.00	13.10	12.70	12.70	13,547,189
2022-07-28	13.30	13.50	13.30	13.30	25,613,437
2022-07-27	12.15	13.10	13.10	13.10	26,170,671
2022-07-26	11.90	12.15	11.75	12.15	11,468,978
2022-07-25	11.60	12.00	11.90	12.00	14,400,018
2022-07-22	11.10	12.25	11.55	11.55	40,685,441
2022-07-21	9.90	11.70	9.53	10.80	61,865,028
2022-07-20	10.15	10.15	10.05	10.05	7,045,323
2022-07-19	9.85	10.20	9.90	10.20	8,543,777
2022-07-18	9.85	10.10	9.70	9.85	5,936,295
2022-07-15	9.90	9.75	9.75	9.75	5,513,412
2022-07-14	10.10	10.00	9.80	10.00	9,046,301
2022-07-13	9.95	10.20	9.85	10.15	7,347,460
2022-07-12	10.15	9.60	9.60	9.60	9,045,287
2022-07-11	9.85	10.10	9.80	10.10	8,245,863
2022-07-08	9.65	9.90	9.65	9.85	5,289,850
2022-07-07	9.65	9.90	9.65	9.65	3,911,492
2022-07-06	9.80	9.70	9.70	9.70	6,494,642
2022-07-05	9.25	10.00	10.00	10.00	6,874,136
2022-07-04	9.40	9.50	9.20	9.40	5,768,026
2022-07-01	9.60	9.30	9.00	9.30	6,015,841
2022-06-30	10.10	9.70	9.30	9.30	11,039,289
2022-06-29	10.10	9.80	9.80	9.80	5,695,702
2022-06-28	10.35	10.05	10.05	10.05	5,388,509
2022-06-27	10.15	10.52	10.25	10.30	9,196,361
2022-06-24	10.10	10.30	10.10	10.10	8,058,273
2022-06-23	9.90	10.23	9.65	10.10	9,228,500
2022-06-22	9.65	9.81	9.50	9.81	7,986,367
2022-06-21	9.45	9.71	9.45	9.71	8,288,417
2022-06-20	9.85	9.65	9.40	9.45	41,056,528
2022-06-17	10.48	9.32	9.32	9.32	36,138,768
2022-06-16	10.85	10.70	10.30	10.30	12,375,155
2022-06-15	10.45	11.07	10.40	11.07	12,765,521
2022-06-14	10.85	10.88	10.40	10.40	19,299,835
2022-06-13	11.60	11.15	10.80	10.80	10,972,429
2022-06-10	11.70	11.89	11.15	11.40	9,581,818
2022-06-09	12.09	12.45	11.70	11.70	14,196,637
2022-06-08	12.35	12.20	12.10	12.20	8,567,503
2022-06-07	12.25	12.65	12.00	12.00	20,212,116
2022-06-06	11.40	12.20	11.90	12.20	18,177,002
2022-06-03	11.60	11.60	11.60	11.60	0
2022-06-02	11.60	11.60	11.60	11.60	0
2022-06-01	10.45	11.60	10.60	11.60	17,976,504
2022-05-31	10.40	11.00	10.25	11.00	24,924,669
2022-05-30	10.50	10.40	10.10	10.10	23,421,701
2022-05-27	11.00	11.00	10.50	10.50	42,505,038
2022-05-26	11.30	11.00	11.00	11.00	19,460,282
2022-05-25	11.35	11.59	11.21	11.21	13,683,432
2022-05-24	11.70	11.30	11.30	11.30	9,552,299
2022-05-23	11.80	11.90	11.60	11.60	10,498,363
2022-05-20	11.45	12.35	11.60	11.60	25,307,691
2022-05-19	11.69	11.70	11.40	11.70	12,083,604
2022-05-18	11.75	11.70	11.40	11.40	12,619,754
2022-05-17	11.20	11.80	11.60	11.60	17,343,839
2022-05-16	12.05	11.80	11.20	11.20	25,926,812
2022-05-13	12.00	12.25	11.85	12.00	26,887,213
2022-05-12	12.95	12.75	12.22	12.22	27,750,249
2022-05-11	12.95	13.00	12.70	12.85	17,737,850
2022-05-10	13.50	13.50	12.85	12.90	12,793,752
2022-05-09	13.20	13.25	13.00	13.00	6,144,554
2022-05-06	13.25	13.00	13.00	13.00	7,600,227
2022-05-05	13.05	13.30	13.30	13.30	10,019,780
2022-05-04	12.90	13.10	12.80	13.10	11,079,243
2022-05-03	13.35	13.20	12.90	13.10	20,510,690
2022-05-02	13.30	13.30	13.30	13.30	0
2022-04-29	13.00	13.30	13.00	13.30	8,363,232
2022-04-28	13.55	13.40	13.00	13.20	20,499,739
2022-04-27	13.20	13.45	13.15	13.30	12,011,054
2022-04-26	13.30	13.60	13.20	13.32	16,462,620
2022-04-25	13.75	13.50	13.10	13.40	12,221,537
2022-04-22	13.55	13.70	13.50	13.70	7,071,729
2022-04-21	14.30	14.30	13.80	13.90	8,473,715
2022-04-20	14.00	14.20	14.10	14.20	13,358,725
2022-04-19	13.60	14.80	13.35	14.80	15,147,980
2022-04-18	13.70	13.70	13.70	13.70	0
2022-04-15	13.70	13.70	13.70	13.70	0
2022-04-14	13.40	13.70	13.35	13.70	16,913,902
2022-04-13	13.50	13.50	13.30	13.40	5,937,759
2022-04-12	13.30	13.40	13.40	13.40	8,638,337
2022-04-11	13.30	13.35	13.20	13.35	7,973,208
2022-04-08	13.35	13.50	13.25	13.50	11,430,676
2022-04-07	13.30	13.30	13.20	13.30	9,934,885
2022-04-06	13.30	13.40	13.29	13.29	22,379,919
2022-04-05	13.30	13.70	12.85	13.00	27,655,136
2022-04-04	13.50	13.10	13.10	13.10	10,115,713
2022-04-01	13.40	13.50	13.30	13.30	24,188,583
2022-03-31	13.05	13.50	13.00	13.50	7,934,160
2022-03-30	13.15	13.18	12.90	13.18	18,752,303
2022-03-29	13.50	13.30	12.95	13.10	23,163,777
2022-03-28	13.85	13.50	13.50	13.50	9,501,423
2022-03-25	14.00	13.90	13.90	13.90	6,971,840
2022-03-24	14.00	14.05	13.85	14.00	6,911,719
2022-03-23	14.40	14.00	13.80	14.00	10,226,498
2022-03-22	14.70	14.45	14.05	14.05	25,912,289
2022-03-21	15.05	15.40	14.60	15.40	20,323,392
2022-03-18	14.15	15.74	14.60	15.74	16,035,424
2022-03-17	14.35	14.75	14.05	14.75	12,880,389
2022-03-16	14.30	14.50	14.05	14.50	12,621,415
2022-03-15	14.25	14.55	14.10	14.10	7,957,947
2022-03-14	14.00	14.40	14.00	14.40	11,190,683
2022-03-11	14.50	14.50	14.10	14.10	13,013,282
2022-03-10	15.75	14.77	14.40	14.40	16,634,294
2022-03-09	15.75	16.35	15.40	15.40	25,236,974
2022-03-08	14.75	16.90	14.30	16.90	28,195,454
2022-03-07	13.90	14.75	14.20	14.45	23,122,915
2022-03-04	14.32	14.32	13.20	13.20	16,304,146
2022-03-03	13.70	14.45	13.55	14.15	28,010,159
2022-03-02	12.75	13.36	12.95	13.36	15,975,879
2022-03-01	13.30	13.30	12.80	12.80	19,337,640
2022-02-28	13.52	13.54	13.05	13.54	23,069,205
2022-02-25	12.90	13.84	12.80	13.84	23,408,256
2022-02-24	12.75	13.15	12.65	12.86	19,592,147
2022-02-23	12.65	13.90	12.75	13.90	17,841,279
2022-02-22	13.15	12.75	12.75	12.75	15,902,066
2022-02-21	13.55	13.30	12.90	13.05	10,922,338
2022-02-18	13.55	14.05	13.20	13.52	12,291,272
2022-02-17	13.85	13.75	13.40	13.40	18,739,111
2022-02-16	13.80	14.55	13.80	13.80	11,198,640
2022-02-15	13.25	13.75	13.10	13.75	7,904,781
2022-02-14	13.90	13.70	13.20	13.20	19,299,846
2022-02-11	14.20	14.00	13.55	13.55	16,567,442
2022-02-10	14.40	14.40	13.90	14.20	8,724,831
2022-02-09	14.30	14.30	14.30	14.30	13,673,196
2022-02-08	14.60	14.45	14.25	14.70	7,089,600
2022-02-07	14.95	14.70	14.70	14.70	6,872,594
2022-02-04	15.30	15.15	14.80	15.00	16,565,677
2022-02-03	16.20	16.20	15.40	15.40	17,911,253
2022-02-02	14.70	15.90	15.90	15.90	19,250,502
2022-02-01	14.00	15.10	13.85	15.10	13,028,461
2022-01-31	13.24	14.00	13.24	13.80	12,924,130
2022-01-28	14.00	14.15	13.09	13.09	19,262,178
2022-01-27	13.30	13.70	13.40	13.70	9,207,842
2022-01-26	13.00	13.90	13.00	13.90	5,955,731
2022-01-25	13.30	13.80	13.00	13.00	10,968,544
2022-01-24	14.10	14.25	12.90	12.90	18,020,921
2022-01-21	14.85	14.85	14.10	14.10	12,412,814
2022-01-20	14.10	15.02	14.10	15.02	26,245,150
2022-01-19	14.00	14.10	13.90	13.90	10,928,232
2022-01-18	13.90	14.10	13.65	14.10	8,545,377
2022-01-17	13.80	14.20	13.80	14.20	14,116,294
2022-01-14	13.90	13.90	13.75	13.90	11,189,167
2022-01-13	14.05	13.80	13.80	13.80	10,178,252
2022-01-12	14.20	14.35	13.90	13.90	17,543,240
2022-01-11	14.70	14.97	14.20	14.20	13,408,238
2022-01-10	15.10	14.95	14.25	14.60	27,809,278
2022-01-07	15.25	15.10	14.85	15.00	12,973,230
2022-01-06	16.20	16.20	15.11	15.30	11,705,076
2022-01-05	15.20	15.80	14.65	15.80	17,862,845
2022-01-04	16.00	16.00	15.02	15.10	8,371,993
2022-01-03	16.00	16.00	16.00	16.00	0
2021-12-31	15.60	16.00	15.40	16.00	4,991,339
2021-12-30	15.90	15.65	15.00	15.00	12,254,145
2021-12-29	16.70	16.70	15.70	15.80	13,746,106
2021-12-28	16.55	16.55	16.55	16.55	0
2021-12-27	16.55	16.55	16.55	16.55	0
2021-12-24	16.50	16.70	16.00	16.55	6,179,438
2021-12-23	15.80	16.85	15.40	16.85	43,437,164
2021-12-22	14.70	15.70	14.55	15.70	21,369,816
2021-12-21	12.75	15.60	12.75	14.70	60,047,305
2021-12-20	12.80	12.70	12.35	12.70	10,394,467
2021-12-17	12.70	13.25	12.60	12.60	23,517,194
2021-12-16	13.00	13.60	12.50	12.50	29,825,194
2021-12-15	14.05	13.65	13.00	13.10	20,646,221
2021-12-14	13.90	14.30	13.70	14.00	11,853,441
2021-12-13	14.34	14.70	14.30	14.30	12,175,552
2021-12-10	13.75	14.80	14.10	14.10	16,598,333
2021-12-09	13.95	14.40	13.05	13.50	39,492,519
2021-12-08	13.95	14.30	13.30	13.30	29,449,832
2021-12-07	14.25	13.90	13.90	13.90	23,552,642
2021-12-06	14.30	14.30	13.90	14.25	11,756,472
2021-12-03	14.60	14.58	14.15	14.15	13,810,781
2021-12-02	14.75	14.60	14.60	14.60	9,794,671
2021-12-01	14.75	14.80	14.60	14.75	8,918,518
2021-11-30	16.00	16.00	14.50	14.50	30,680,313
2021-11-29	14.44	15.90	14.02	15.90	38,861,814
2021-11-26	14.70	14.30	13.80	14.10	23,909,933
2021-11-25	14.65	14.75	14.60	14.60	8,177,654
2021-11-24	14.70	15.10	14.63	14.90	23,090,356
2021-11-23	14.45	14.67	14.30	14.67	36,952,696
2021-11-22	14.95	14.98	14.54	14.54	29,347,175
2021-11-19	15.00	15.25	14.95	14.95	114,930,558
2021-11-18	16.50	16.15	15.80	16.00	14,787,732
2021-11-17	16.75	16.85	16.20	16.20	12,695,908
2021-11-16	16.75	16.95	16.50	16.75	6,713,507
2021-11-15	16.80	17.00	16.75	17.00	10,393,158
2021-11-12	16.71	16.90	16.55	16.90	10,215,505
2021-11-11	16.51	16.90	16.30	16.30	16,486,899
2021-11-10	16.15	16.35	15.90	16.10	16,653,981
2021-11-09	16.50	16.40	16.10	16.10	25,838,471
2021-11-08	16.75	16.60	16.40	16.50	25,084,311
2021-11-05	16.70	16.90	16.60	16.70	12,510,435
2021-11-04	17.20	17.05	16.70	16.70	21,684,310
2021-11-03	17.26	17.75	17.10	17.10	12,916,464
2021-11-02	17.20	17.25	17.20	17.20	7,984,376
2021-11-01	17.50	17.20	17.15	17.20	9,605,287
2021-10-29	17.50	17.60	17.35	17.35	9,954,108
2021-10-28	17.90	17.60	17.10	17.40	33,706,143
2021-10-27	17.80	18.15	17.47	17.47	16,156,629
2021-10-26	17.99	18.18	17.60	17.60	10,714,165
2021-10-25	17.35	17.70	17.25	17.55	11,849,321
2021-10-22	17.00	18.50	17.00	17.30	14,954,062
2021-10-21	17.30	18.07	16.85	17.20	18,788,136
2021-10-20	17.35	17.50	17.20	17.50	7,627,719
2021-10-19	18.15	18.00	17.50	17.50	12,509,753
2021-10-18	18.15	17.60	17.45	17.60	10,855,183
2021-10-15	17.95	18.30	18.00	18.00	19,141,005
2021-10-14	17.00	18.70	17.00	18.00	33,665,386
2021-10-13	17.40	17.40	16.55	16.95	32,661,566
2021-10-12	20.00	21.25	17.50	17.50	94,314,810
2021-10-11	22.26	22.75	20.80	20.80	38,718,403
2021-10-08	19.89	21.70	19.70	21.70	79,068,701
2021-10-07	15.80	19.70	17.00	19.70	59,931,978
2021-10-06	16.00	16.00	15.55	15.80	11,068,642
2021-10-05	15.70	16.20	15.80	15.80	12,092,021
2021-10-04	15.81	15.90	15.60	15.60	9,967,726
2021-10-01	16.01	16.30	15.80	15.88	10,153,869
2021-09-30	16.18	16.25	16.00	16.00	14,801,907
2021-09-29	16.05	16.11	16.00	16.11	11,820,611
2021-09-28	16.25	16.40	15.85	16.10	10,960,404
2021-09-27	16.50	16.50	16.11	16.11	6,655,315
2021-09-24	16.70	16.70	16.30	16.30	8,230,739
2021-09-23	16.70	16.65	16.40	16.40	7,794,808
2021-09-22	16.45	16.69	16.30	16.69	11,841,617
2021-09-21	16.20	16.50	15.95	16.50	29,843,715
2021-09-20	17.84	17.84	16.00	16.10	61,389,886
2021-09-17	17.70	17.80	17.40	17.40	21,160,225
2021-09-16	17.85	17.90	17.40	17.40	19,459,831
2021-09-15	17.85	18.15	18.15	18.15	10,528,794
2021-09-14	18.10	18.15	17.60	18.00	11,774,738
2021-09-13	17.20	18.00	17.15	18.00	21,902,307
2021-09-10	18.90	18.90	17.60	17.60	19,551,918
2021-09-09	19.00	19.25	18.30	18.70	25,794,955
2021-09-08	19.15	18.95	18.60	18.80	12,655,967
2021-09-07	18.90	19.09	18.70	19.09	7,395,931
2021-09-06	18.50	19.45	18.50	19.00	16,232,494
2021-09-03	18.25	18.70	18.15	18.70	9,679,044
2021-09-02	18.45	18.35	18.35	18.35	5,057,973
2021-09-01	19.00	19.00	18.25	18.50	22,288,047
2021-08-31	18.15	18.56	17.50	18.56	15,066,942
2021-08-30	18.20	18.20	18.20	18.20	0
2021-08-27	16.84	18.20	16.35	18.20	26,530,289
2021-08-26	16.70	16.70	16.20	16.42	8,226,013
2021-08-25	17.23	17.23	16.55	16.80	15,546,654
2021-08-24	16.80	17.43	17.20	17.20	10,601,165
2021-08-23	16.15	17.00	16.51	17.00	9,736,833
2021-08-20	16.21	16.45	16.00	16.00	10,645,971
2021-08-19	16.70	16.90	16.30	16.30	10,200,680
2021-08-18	16.25	16.75	15.90	16.29	21,444,495
2021-08-17	16.90	16.50	16.40	16.40	14,339,777
2021-08-16	17.25	17.10	17.00	17.00	7,535,574
2021-08-13	17.30	17.61	17.25	17.25	10,180,369
2021-08-12	16.60	17.60	16.60	17.60	13,115,011
2021-08-11	17.30	17.30	16.80	16.80	12,786,893
2021-08-10	17.20	17.20	16.90	17.00	10,932,641
2021-08-09	17.35	17.35	17.00	17.30	7,108,731
2021-08-06	17.50	17.80	17.25	17.50	11,351,717
2021-08-05	17.50	17.60	17.25	17.60	10,762,394
2021-08-04	18.40	18.40	17.50	17.50	11,328,528
2021-08-03	17.70	18.00	17.50	18.00	14,879,629
2021-08-02	18.00	18.00	17.40	17.60	9,594,626
2021-07-30	17.60	18.00	17.60	18.00	5,915,289
2021-07-29	17.10	18.25	17.10	18.00	16,990,999
2021-07-28	17.50	17.65	17.48	17.48	16,494,590
2021-07-27	18.00	18.00	17.60	17.80	7,737,657
2021-07-26	18.30	18.69	17.60	17.60	9,464,068
2021-07-23	18.30	18.50	18.05	18.40	9,052,121
2021-07-22	19.20	19.50	18.50	18.50	22,644,517
2021-07-21	19.00	19.15	18.60	19.00	5,346,653
2021-07-20	18.90	19.55	18.65	19.02	12,952,887
2021-07-19	19.00	19.30	18.70	19.00	7,880,378
2021-07-16	19.00	19.60	18.92	18.92	9,127,947
2021-07-15	19.25	19.70	18.85	19.40	12,876,412
2021-07-14	19.00	19.65	18.95	19.30	7,187,622
2021-07-13	19.15	19.50	18.92	18.92	5,534,037
2021-07-12	18.75	19.50	18.50	19.50	9,552,359
2021-07-09	18.50	18.80	18.25	18.80	9,146,965
2021-07-08	18.15	18.70	18.20	18.70	10,509,850
2021-07-07	18.10	18.20	17.80	17.80	9,802,012
2021-07-06	17.05	18.18	17.30	18.18	29,690,378
2021-07-05	17.63	17.63	17.00	17.00	17,061,354
2021-07-02	17.40	17.40	16.95	17.20	21,512,624
2021-07-01	17.90	18.00	17.30	17.30	27,710,184
2021-06-30	18.64	18.64	17.60	17.60	10,616,217
2021-06-29	18.80	18.88	18.50	18.50	8,437,579
2021-06-28	19.10	19.00	18.50	18.80	11,205,551
2021-06-25	18.35	19.01	18.35	19.01	16,275,469
2021-06-24	19.19	19.30	18.30	18.30	17,548,853
2021-06-23	17.90	19.00	17.55	19.00	29,955,307
2021-06-22	18.50	18.50	17.88	17.88	40,884,538
2021-06-21	19.00	19.20	18.30	18.30	22,833,103
2021-06-18	19.85	19.85	18.80	18.80	33,085,145
2021-06-17	20.00	20.10	19.80	19.80	8,535,718
2021-06-16	20.50	20.50	20.00	20.00	10,764,029
2021-06-15	20.65	20.70	20.40	20.40	11,123,458
2021-06-14	21.00	21.50	20.80	20.80	9,266,768
2021-06-11	21.70	21.85	20.70	21.40	14,679,137
2021-06-10	22.50	22.50	21.00	21.00	37,604,818
2021-06-09	22.00	22.25	21.25	21.80	15,234,197
2021-06-08	21.30	22.00	20.90	22.00	6,401,228
2021-06-07	21.08	21.25	20.80	21.08	8,946,827
2021-06-04	20.04	20.20	19.85	20.20	12,354,497
2021-06-03	20.50	20.65	20.10	20.30	11,574,303
2021-06-02	21.00	21.15	20.70	20.80	10,354,709
2021-06-01	20.75	21.20	20.70	21.20	16,812,879
2021-05-28	20.05	22.00	20.05	22.00	18,004,469
2021-05-27	20.00	20.32	20.00	20.32	20,462,588
2021-05-26	20.15	20.80	19.70	20.80	13,815,541
2021-05-25	20.00	20.40	19.75	20.20	8,937,903
2021-05-24	20.75	20.20	19.75	20.20	18,398,321
2021-05-21	20.24	20.80	20.00	20.00	17,697,173
2021-05-20	21.05	21.50	20.20	20.20	8,475,337
2021-05-19	20.65	21.50	20.80	21.50	12,687,134
2021-05-18	20.10	21.30	20.10	21.00	11,835,423
2021-05-17	20.75	21.15	20.40	20.40	16,105,745
2021-05-14	21.50	21.50	21.10	21.10	12,475,675
2021-05-13	21.90	21.90	20.60	21.20	32,537,040
2021-05-12	19.50	21.90	19.25	21.90	40,367,068
2021-05-11	20.00	20.10	19.60	19.60	19,307,480
2021-05-10	20.25	20.30	19.90	20.30	12,794,456
2021-05-07	20.45	20.10	20.10	20.10	24,222,545
2021-05-06	19.75	20.50	19.60	20.50	30,508,330
2021-05-05	20.40	20.30	19.75	20.10	19,828,251
2021-05-04	20.50	20.80	20.10	20.10	32,365,144
2021-04-30	22.00	22.00	20.75	22.00	25,819,529
2021-04-29	24.36	24.36	21.50	22.10	21,406,230
2021-04-28	22.80	23.20	22.75	23.20	10,599,307
2021-04-27	23.25	23.15	22.75	23.00	7,212,500
2021-04-26	23.50	23.60	22.75	23.10	12,714,161
2021-04-23	23.92	24.05	23.40	23.40	18,883,323
2021-04-22	22.98	23.60	22.65	23.60	21,053,356
2021-04-21	22.00	23.00	22.00	22.50	13,934,537
2021-04-20	22.25	22.75	22.00	22.00	18,924,730
2021-04-19	20.00	22.25	20.00	22.00	15,180,807
2021-04-16	20.00	22.50	20.00	22.00	20,433,605
2021-04-15	20.54	22.00	20.54	22.00	19,656,053
2021-04-14	23.78	24.35	20.60	20.60	32,766,085
2021-04-13	19.70	23.50	19.50	23.50	49,681,271
2021-04-12	20.00	20.00	19.06	19.75	14,754,380
2021-04-09	19.30	19.60	19.05	19.40	21,410,978
2021-04-08	19.50	19.63	19.20	19.20	19,271,045
2021-04-07	19.50	19.50	19.05	19.20	25,565,402
2021-04-06	19.30	19.65	18.90	19.40	37,917,705
2021-04-01	18.85	18.96	18.51	18.96	17,993,870
2021-03-31	19.35	19.20	18.70	19.20	14,396,545
2021-03-30	19.70	20.00	19.20	19.70	12,707,909
2021-03-29	18.90	19.30	18.45	19.30	21,084,311
2021-03-26	19.26	19.26	18.35	19.20	48,082,117
2021-03-25	19.50	20.70	19.20	19.20	20,912,571
2021-03-24	20.00	20.50	19.40	20.50	51,497,634
2021-03-23	20.90	21.00	20.10	20.10	24,303,964
2021-03-22	21.25	21.00	20.75	20.95	13,567,334
2021-03-19	20.45	21.50	20.45	21.50	36,850,244
2021-03-18	20.88	21.38	20.25	20.25	28,292,291
2021-03-17	21.38	21.25	21.00	21.00	21,435,614
2021-03-16	22.00	22.00	21.50	21.50	14,296,288
2021-03-15	22.35	22.50	21.70	21.70	21,227,813
2021-03-12	23.25	23.00	22.45	22.45	20,232,882
2021-03-11	24.50	24.50	23.13	23.70	28,875,002
2021-03-10	22.50	23.50	22.25	23.50	18,622,720
2021-03-09	21.50	22.50	21.70	22.10	19,844,166
2021-03-08	21.55	22.00	21.20	21.50	14,702,000
2021-03-05	22.50	22.50	21.00	22.00	15,563,421
2021-03-04	22.50	22.50	21.63	22.00	9,942,023
2021-03-03	22.30	22.38	21.75	22.00	13,697,468
2021-03-02	22.00	23.25	22.45	22.45	17,756,171
2021-03-01	23.50	23.50	22.00	22.50	17,396,626
2021-02-26	21.50	24.00	21.13	24.00	25,440,743
2021-02-25	21.80	22.50	21.63	22.00	18,136,152
2021-02-24	22.50	22.75	21.75	22.00	16,959,257
2021-02-23	22.50	22.75	21.75	22.50	39,184,940
2021-02-22	22.00	22.13	20.38	21.75	42,334,262
2021-02-19	21.63	22.50	21.50	21.50	25,854,393
2021-02-18	23.05	23.13	21.50	21.50	39,308,112
2021-02-17	21.45	23.55	21.00	22.80	54,551,075
2021-02-16	22.35	22.50	21.20	21.20	102,175,404
2021-02-15	23.55	23.55	22.25	22.25	41,971,877
2021-02-12	24.00	24.00	23.25	23.25	24,141,305
2021-02-11	23.50	24.00	23.20	24.00	32,419,373
2021-02-10	25.00	25.00	23.20	23.20	53,288,456
2021-02-09	25.25	25.00	24.25	24.75	28,056,956
2021-02-08	26.25	26.00	24.63	25.70	24,382,425
2021-02-05	26.63	26.35	25.25	26.35	23,131,523
2021-02-04	27.50	27.75	26.30	26.30	20,323,853
2021-02-03	27.00	28.75	26.50	28.00	35,799,180
2021-02-02	24.40	26.75	23.50	26.45	56,054,179
2021-02-01	24.95	25.38	23.75	23.75	72,403,328
2021-01-29	26.15	26.15	24.50	24.50	84,457,467
2021-01-28	28.00	28.25	26.00	26.00	43,311,671
2021-01-27	27.50	28.50	26.90	26.90	20,693,625
2021-01-26	27.13	27.50	26.63	26.90	16,499,969
2021-01-25	28.50	28.50	26.25	28.00	35,632,771
2021-01-22	28.25	28.50	27.25	28.00	20,344,422
2021-01-21	27.88	29.50	28.55	28.55	35,170,299
2021-01-20	33.38	34.00	24.25	28.50	210,283,816
2021-01-19	33.00	34.50	33.00	33.50	10,031,896
2021-01-18	32.75	33.00	32.63	33.00	12,533,867
2021-01-15	33.38	33.50	32.75	33.00	12,538,983
2021-01-14	35.00	35.00	34.00	34.00	11,154,202
2021-01-13	34.95	35.00	34.25	34.90	16,274,160
2021-01-12	33.00	34.50	32.75	33.40	9,608,563
2021-01-11	32.10	35.00	32.10	33.10	37,616,987
2021-01-08	33.20	33.63	31.88	32.50	35,463,326
2021-01-07	35.10	35.10	33.10	33.45	43,684,962
2021-01-06	36.25	35.75	35.15	35.15	21,618,162
2021-01-05	37.05	37.05	34.85	36.55	21,319,756
2021-01-04	36.50	37.50	36.40	36.40	21,921,734
2020-12-31	35.50	36.90	35.50	36.90	8,693,207
2020-12-30	36.63	36.88	35.50	35.50	24,634,153
2020-12-29	36.65	37.20	36.50	36.75	25,546,092
2020-12-24	36.30	37.35	35.50	37.35	21,306,458
2020-12-23	36.25	36.95	36.25	36.25	25,665,180
2020-12-22	34.50	36.70	34.00	36.70	41,460,167
2020-12-21	35.00	35.75	33.50	35.00	54,429,470
2020-12-18	34.00	35.75	33.88	34.00	97,561,626
2020-12-17	33.00	34.25	32.63	33.75	36,733,539
2020-12-16	32.88	33.55	32.75	32.75	25,863,042
2020-12-15	32.50	33.50	32.00	32.70	76,633,878
2020-12-14	30.80	33.25	30.38	32.50	43,629,177
2020-12-11	29.30	31.00	27.25	31.00	63,066,224
2020-12-10	33.00	33.50	28.75	30.00	103,416,694
2020-12-09	34.75	34.75	32.13	33.25	31,733,464
2020-12-08	32.50	33.50	31.50	33.40	39,610,798
2020-12-07	32.75	33.50	31.50	33.00	37,626,047
2020-12-04	31.50	32.75	30.38	32.00	52,391,763
2020-12-03	30.50	30.50	30.00	30.50	31,235,854
2020-12-02	28.25	30.00	27.63	30.00	52,697,967
2020-12-01	27.20	28.00	26.25	28.00	39,824,214
2020-11-30	25.20	27.60	25.20	27.60	179,070,781
2020-11-27	23.80	25.13	23.75	24.75	51,559,290
2020-11-26	23.50	23.35	23.00	23.35	18,785,699
2020-11-25	22.60	23.75	22.60	23.00	22,895,447
2020-11-24	23.50	23.50	22.38	22.75	21,036,314
2020-11-23	23.50	23.50	23.00	23.00	18,608,755
2020-11-20	21.10	23.15	21.10	23.15	13,618,696
2020-11-19	22.75	23.00	22.25	22.25	13,545,304
2020-11-18	22.75	23.00	22.50	23.00	14,416,516
2020-11-17	22.13	23.50	22.00	23.50	10,613,497
2020-11-16	22.50	23.00	22.00	22.25	19,189,042
2020-11-13	23.45	23.45	22.25	22.50	13,122,759
2020-11-12	22.38	23.25	22.63	22.80	13,823,767
2020-11-11	21.00	23.00	21.00	23.00	21,878,479
2020-11-10	21.75	21.13	20.25	21.00	29,154,756
2020-11-09	24.70	24.70	21.00	21.00	32,223,981
2020-11-06	23.25	23.50	22.88	23.50	15,125,548
2020-11-05	22.13	23.30	23.00	23.30	23,139,903
2020-11-04	21.75	22.25	21.25	22.13	15,394,758
2020-11-03	21.75	22.25	21.75	21.75	12,271,370
2020-11-02	23.00	21.78	21.25	21.75	39,186,835
2020-10-30	23.88	24.25	23.00	23.00	38,344,017
2020-10-29	24.38	24.75	23.38	23.85	46,928,464
2020-10-28	24.38	24.75	23.50	23.50	34,855,957
2020-10-27	24.38	25.25	24.13	24.70	23,884,348
2020-10-26	23.25	24.63	24.00	24.25	48,495,887
2020-10-23	22.50	23.10	22.25	23.10	20,205,573
2020-10-22	22.88	22.75	22.45	22.45	15,209,932
2020-10-21	22.88	23.00	22.75	22.90	14,978,936
2020-10-20	22.50	22.70	22.20	22.70	15,454,526
2020-10-16	23.00	23.75	22.50	22.50	19,894,555
2020-10-15	20.35	22.80	21.50	22.80	33,390,738
2020-10-14	21.60	21.60	19.45	20.25	27,543,233
2020-10-13	21.50	21.50	20.40	20.90	22,888,970
2020-10-12	22.50	22.50	20.88	21.80	19,762,818
2020-10-09	22.00	22.00	21.60	21.75	20,493,481
2020-10-08	22.75	22.50	21.63	22.00	20,602,127
2020-10-07	22.75	23.13	21.88	22.63	24,805,911
2020-10-06	23.38	23.70	22.50	23.70	18,435,637
2020-10-05	22.25	23.88	22.25	23.55	35,864,852
2020-10-02	19.70	23.00	19.70	22.50	37,334,429
2020-10-01	20.25	20.50	19.40	20.50	27,675,929
2020-09-30	20.25	20.40	20.10	20.10	16,427,486
2020-09-29	19.50	20.65	19.25	20.00	34,951,362
2020-09-28	21.00	21.00	19.00	19.50	25,692,010
2020-09-25	19.75	21.25	19.05	20.00	59,386,245
2020-09-24	21.90	21.90	18.36	20.00	181,316,440
2020-09-23	22.63	22.50	21.75	22.10	40,598,648
2020-09-22	25.00	25.00	22.25	23.00	52,921,343
2020-09-21	25.00	27.75	23.88	24.20	101,877,748
2020-09-18	25.00	27.00	21.15	27.00	249,689,597
2020-09-17	25.00	25.30	23.40	24.00	102,920,218
2020-09-16	23.50	25.00	23.35	25.00	93,357,590
2020-09-15	22.00	24.20	21.90	23.30	127,056,978
2020-09-14	20.80	22.55	20.10	21.60	107,705,605
2020-09-11	19.00	20.50	18.85	19.90	73,834,337
2020-09-10	17.80	19.15	17.00	16.90	63,883,074
2020-09-09	16.70	17.30	16.65	16.90	36,133,992
2020-09-08	16.70	17.00	16.55	16.65	27,005,039
2020-09-07	15.98	16.70	15.70	16.55	25,696,510
2020-09-04	16.15	16.15	15.65	15.85	23,061,488
2020-09-03	16.60	16.60	16.05	16.15	23,898,148
2020-09-02	15.60	16.55	15.95	16.20	49,223,907
2020-09-01	15.00	15.65	14.90	15.60	49,080,647
2020-08-28	14.20	14.80	14.50	14.95	26,314,316
2020-08-27	14.20	14.25	14.00	14.20	12,900,115
2020-08-26	13.85	14.10	13.90	14.05	17,015,468
2020-08-25	13.55	13.80	13.55	13.95	18,971,540
2020-08-24	12.60	14.35	12.60	13.55	31,845,406
2020-08-21	12.54	13.10	12.54	13.00	12,281,956
2020-08-20	13.15	13.20	13.20	13.05	21,840,671
2020-08-19	12.35	13.35	12.70	13.15	34,769,612
2020-08-18	13.00	13.00	12.20	12.35	51,236,772
2020-08-17	14.10	14.10	13.00	12.95	34,170,258
2020-08-14	14.00	14.00	13.10	13.45	28,568,982
2020-08-13	13.50	14.00	13.00	14.05	12,139,832
2020-08-12	13.50	13.65	13.15	13.55	28,722,480
2020-08-11	13.90	13.90	13.50	13.55	19,927,464
2020-08-10	14.00	14.10	13.80	13.90	15,327,657
2020-08-07	14.00	14.15	13.90	14.10	12,282,769
2020-08-06	14.10	14.00	13.60	13.70	18,868,150
2020-08-05	14.22	14.30	13.95	14.10	16,410,843
2020-08-04	14.10	14.10	13.70	13.95	10,808,551
2020-08-03	13.70	14.10	14.10	14.10	25,150,862
2020-07-31	13.20	14.00	13.00	13.65	21,753,720
2020-07-30	14.15	13.75	13.15	14.20	26,962,910
2020-07-29	14.55	14.35	14.00	14.20	18,307,237
2020-07-28	14.75	14.70	14.10	14.55	39,156,425
2020-07-27	14.30	15.20	14.30	14.75	46,461,536
2020-07-24	14.50	14.50	13.50	14.35	43,678,202
2020-07-23	15.60	15.60	13.95	14.20	91,330,713
2020-07-22	14.00	14.90	13.65	14.75	95,239,476
2020-07-21	12.40	13.70	12.30	13.55	52,678,730
2020-07-20	12.20	12.22	12.15	12.30	17,410,304
2020-07-17	12.10	12.60	12.10	12.30	13,944,217
2020-07-16	12.10	12.30	12.00	12.10	10,038,141
2020-07-15	12.05	12.30	12.10	12.10	13,892,771
2020-07-14	12.10	12.20	11.95	12.05	20,124,064
2020-07-13	12.45	12.50	12.14	12.10	24,888,330
2020-07-10	13.00	13.00	12.50	12.45	12,735,276
2020-07-09	12.60	12.90	12.35	12.60	27,601,875
2020-07-08	12.10	12.52	12.20	12.60	34,427,589
2020-07-07	12.10	12.15	11.95	12.15	15,096,631
2020-07-06	12.00	12.15	11.95	12.10	17,848,875
2020-07-03	12.10	12.20	11.90	11.90	11,451,362
2020-07-02	12.20	12.20	11.95	12.00	13,314,039
2020-07-01	11.95	12.10	11.85	12.00	26,555,116
2020-06-30	12.00	12.20	11.75	11.80	32,026,011
2020-06-29	12.20	12.20	11.64	11.85	17,466,643
2020-06-26	11.85	12.00	11.70	11.80	12,651,707
2020-06-25	11.90	12.00	11.85	11.90	11,079,499
2020-06-24	12.10	12.10	11.80	12.10	14,832,817
2020-06-23	12.00	12.15	11.65	12.10	21,095,292
2020-06-22	12.10	12.20	11.90	12.00	20,305,843
2020-06-19	12.10	12.40	12.05	12.30	18,754,064
2020-06-18	12.70	12.70	12.30	12.30	19,940,260
2020-06-17	11.90	12.40	12.10	11.90	32,542,535
2020-06-16	12.50	12.50	11.50	11.90	37,085,373
2020-06-15	12.86	12.86	11.85	12.00	44,035,796
2020-06-12	12.60	12.68	12.10	12.40	45,959,707
2020-06-11	12.34	12.65	12.20	12.50	78,720,192
2020-06-10	11.48	11.65	11.15	11.45	18,582,549
2020-06-09	11.60	11.70	11.50	11.40	37,965,980
2020-06-08	11.70	12.00	11.15	11.30	52,539,393
2020-06-05	11.45	11.65	11.20	11.40	35,790,241
2020-06-04	11.00	11.50	11.00	11.45	29,749,272
2020-06-03	11.55	11.70	11.00	11.35	42,271,969
2020-06-02	11.00	11.70	10.85	11.60	69,247,402
2020-06-01	9.90	11.00	9.78	10.90	99,212,656
2020-05-29	8.63	9.33	8.40	8.63	37,648,386
2020-05-28	8.70	8.75	8.63	8.63	19,450,280
2020-05-27	8.65	8.85	8.55	8.65	30,480,779
2020-05-26	9.00	9.00	8.63	8.65	27,739,497
2020-05-22	8.95	9.10	8.85	8.95	18,226,519
2020-05-21	9.00	9.00	8.83	8.95	26,697,751
2020-05-20	9.18	9.15	8.85	8.83	32,352,560
2020-05-19	9.30	9.40	9.15	9.18	31,494,984
2020-05-18	9.05	9.38	9.05	9.05	34,510,880
2020-05-15	8.90	9.30	8.90	9.05	55,861,016
2020-05-14	8.63	9.00	8.70	8.85	38,267,308
2020-05-13	8.30	8.70	8.10	8.63	48,745,113
2020-05-12	7.85	8.25	7.90	8.20	38,004,272
2020-05-11	8.15	7.87	7.70	7.85	56,560,656
2020-05-07	8.69	8.69	7.85	7.90	55,051,571
2020-05-06	8.90	8.65	8.28	8.53	24,604,392
2020-05-05	8.50	8.90	8.50	8.63	49,486,519
2020-05-04	8.05	8.69	8.18	8.40	57,459,342
2020-05-01	8.35	8.10	7.45	7.80	130,756,206
2020-04-30	9.49	9.55	8.28	8.90	108,282,395
2020-04-29	9.20	9.20	8.92	8.90	65,866,214
2020-04-28	8.85	9.15	8.35	8.80	64,415,886
2020-04-27	9.10	9.43	8.80	8.80	103,832,785
2020-04-24	8.61	8.89	8.25	8.85	68,923,875
2020-04-23	7.80	8.50	7.50	8.45	88,607,100
2020-04-22	7.70	7.70	7.15	7.50	57,863,564
2020-04-21	7.50	7.90	7.03	7.50	96,998,969
2020-04-20	6.40	7.60	6.40	7.45	131,471,236
2020-04-17	5.88	6.40	5.85	6.43	96,687,759
2020-04-16	5.75	5.85	5.55	5.83	26,440,986
2020-04-15	5.90	5.90	5.48	5.58	54,720,081
2020-04-14	5.30	5.80	5.20	5.30	77,408,040
2020-04-09	5.25	5.20	5.20	5.30	54,294,972
2020-04-08	5.30	5.40	4.98	5.25	52,051,139
2020-04-07	4.65	5.28	4.55	4.55	95,468,533
2020-04-06	4.25	4.60	4.33	4.25	46,494,092
2020-04-03	4.36	4.40	4.25	4.40	3,774,084
2020-04-03	4.36	4.58	4.32	4.25	21,678,819
2020-04-02	4.45	4.60	4.40	4.40	31,602,629
2020-04-02	4.45	4.60	4.40	4.45	27,921,022
2020-04-01	4.50	4.80	4.15	4.80	53,376,495
2020-04-01	4.50	4.80	4.15	4.65	49,890,134
2020-03-31	4.50	4.65	4.53	4.50	17,660,560
2020-03-30	4.43	4.55	4.20	4.43	19,646,812
2020-03-27	4.65	4.80	4.20	4.45	24,620,199
2020-03-26	4.40	4.73	4.15	4.30	44,020,702
2020-03-25	3.80	4.65	3.80	3.80	53,763,422
2020-03-24	3.40	3.84	3.58	3.40	47,210,917
2020-03-23	3.30	3.38	3.20	3.38	15,799,129
2020-03-20	3.41	3.63	3.30	3.50	23,469,863
2020-03-19	3.25	3.25	3.00	3.13	15,882,470
2020-03-18	3.30	3.60	3.10	3.38	19,681,968
2020-03-17	3.15	3.55	3.00	3.15	50,524,021
2020-03-16	3.30	3.53	2.55	3.50	97,061,616
2020-03-13	3.90	3.90	3.75	3.80	78,850,035
2020-03-12	4.50	4.55	3.80	4.60	82,090,528
2020-03-11	4.55	5.25	4.50	4.20	59,338,087
2020-03-10	4.10	4.35	4.05	4.10	39,382,049
2020-03-09	4.68	4.70	4.15	4.68	60,263,303
2020-03-06	4.83	4.65	4.65	4.68	41,257,970
2020-03-05	4.85	5.05	4.73	4.85	41,400,710
2020-03-04	4.55	4.90	4.60	4.50	58,261,132
2020-03-03	4.35	4.65	4.40	4.23	38,776,397
2020-03-02	4.23	4.68	4.25	4.23	52,000,176
2020-02-28	4.65	4.45	4.25	4.65	63,686,231
2020-02-27	4.75	4.85	4.40	4.75	37,070,074
2020-02-26	4.98	5.15	4.83	4.98	37,674,904
2020-02-25	5.30	5.33	5.05	5.25	60,454,429
2020-02-24	4.97	5.33	4.85	4.80	69,588,246
2020-02-21	4.78	4.85	4.85	4.80	32,154,889
2020-02-20	4.80	5.00	4.48	4.73	33,107,142
2020-02-19	4.95	4.95	4.58	4.78	52,521,193
2020-02-18	4.95	5.30	4.80	4.95	104,741,723
2020-02-17	4.14	5.10	3.85	4.95	289,019,291
2020-02-14	4.83	4.60	4.00	4.18	156,684,360
2020-02-13	5.45	4.95	4.06	4.68	262,485,586
2020-02-12	5.80	5.89	5.12	5.35	190,539,122
2020-02-11	5.02	5.68	5.38	5.66	165,936,295
2020-02-10	4.35	5.35	4.35	5.04	264,358,106
2020-02-07	3.90	4.35	4.23	4.45	237,828,212
2020-02-06	3.70	3.92	3.77	3.90	83,106,740
2020-02-05	3.80	4.00	3.62	3.70	84,924,472
2020-02-04	3.41	3.89	3.38	3.83	166,716,910
2020-02-03	3.20	3.40	3.40	3.42	109,628,169
2020-01-31	3.60	3.62	3.13	3.49	140,978,306
2020-01-30	3.00	3.78	2.95	3.49	390,473,123
2020-01-29	2.90	2.99	2.64	2.91	96,070,555
2020-01-28	3.04	3.11	2.76	2.84	130,611,817
2020-01-27	2.52	3.05	2.71	2.98	207,770,631
2020-01-24	2.35	2.50	2.50	2.51	71,054,390
2020-01-23	2.35	2.36	2.33	2.34	14,114,468
2020-01-22	2.28	2.38	2.28	2.33	41,923,527
2020-01-21	2.33	2.39	2.24	2.28	62,232,319
2020-01-20	2.26	2.33	2.24	2.33	42,245,826
2020-01-17	2.28	2.29	2.22	2.26	27,534,248
2020-01-16	2.24	2.29	2.21	2.28	55,184,991
2020-01-15	2.08	2.25	2.09	2.22	63,950,381
2020-01-14	2.05	2.08	2.02	2.04	11,781,624
2020-01-13	2.08	2.08	2.05	2.05	11,828,899
2020-01-10	2.01	2.09	2.00	2.08	22,518,683
2020-01-09	2.04	2.07	1.98	2.01	23,671,606
2020-01-08	2.01	2.07	1.98	2.04	22,547,079
2020-01-07	2.08	1.98	1.98	2.01	31,113,389
2020-01-06	1.93	2.10	1.93	2.06	91,619,671
2020-01-03	1.84	1.95	1.89	1.93	66,253,201
2020-01-02	1.80	1.87	1.80	1.83	13,219,385
2019-12-31	1.79	1.84	1.79	1.80	9,506,203
2019-12-30	1.79	1.83	1.78	1.79	11,088,215
2019-12-27	1.70	1.80	1.80	1.79	15,946,362
2019-12-24	1.73	1.73	1.70	1.70	22,209,453
2019-12-23	1.73	1.73	1.73	1.73	3,541,733
2019-12-20	1.72	1.73	1.72	1.73	8,183,634
2019-12-19	1.77	1.77	1.70	1.72	18,938,953
2019-12-18	1.73	1.77	1.74	1.77	12,995,141
2019-12-17	1.82	1.75	1.73	1.73	22,228,520
2019-12-16	1.77	1.83	1.77	1.82	16,394,717
2019-12-13	1.73	1.87	1.73	1.77	35,139,182
2019-12-12	1.72	1.73	1.71	1.73	12,790,195
2019-12-11	1.64	1.74	1.62	1.72	15,719,897
2019-12-10	1.65	1.67	1.64	1.64	8,704,393
2019-12-09	1.65	1.66	1.65	1.65	12,941,239
2019-12-06	1.66	1.66	1.62	1.66	8,294,736
2019-12-05	1.67	1.68	1.65	1.68	8,083,250
2019-12-04	1.74	1.75	1.67	1.68	41,040,673
2019-12-03	1.81	1.74	1.74	1.74	32,707,031
2019-12-02	1.68	1.84	1.77	1.81	85,968,073
2019-11-29	1.57	1.60	1.57	1.60	9,763,222
2019-11-28	1.58	1.58	1.55	1.57	9,349,077
2019-11-27	1.57	1.61	1.55	1.58	17,405,440
2019-11-26	1.59	1.60	1.57	1.57	9,989,366
2019-11-25	1.63	1.63	1.59	1.59	11,526,343
2019-11-22	1.65	1.65	1.61	1.63	5,818,343
2019-11-21	1.59	1.67	1.59	1.65	21,159,396
2019-11-20	1.59	1.59	1.57	1.59	12,112,567
2019-11-19	1.60	1.60	1.57	1.59	6,733,430
2019-11-18	1.59	1.63	1.59	1.60	15,735,824
2019-11-15	1.60	1.62	1.57	1.59	29,478,268
2019-11-14	1.59	1.66	1.52	1.60	78,074,947
2019-11-13	1.64	1.64	1.59	1.59	15,456,746
2019-11-12	1.63	1.66	1.63	1.64	17,890,797
2019-11-11	1.65	1.67	1.59	1.63	23,325,394
2019-11-08	1.68	1.68	1.65	1.65	12,165,031
2019-11-07	1.73	1.73	1.68	1.68	19,791,829
2019-11-06	1.74	1.78	1.73	1.73	39,207,959
2019-11-05	1.70	1.75	1.70	1.74	16,496,581
2019-11-04	1.68	1.77	1.68	1.70	45,052,849
2019-11-01	1.63	1.68	1.63	1.68	14,993,450
2019-10-31	1.61	1.64	1.59	1.63	36,821,784
2019-10-30	1.67	1.68	1.59	1.61	48,410,825
2019-10-29	1.72	1.71	1.67	1.72	31,636,902
2019-10-28	1.75	1.75	1.69	1.72	17,721,907
2019-10-25	1.83	1.83	1.72	1.75	29,543,227
2019-10-24	1.93	1.86	1.81	1.83	46,664,059
2019-10-23	1.82	1.83	1.78	1.83	18,394,094
2019-10-22	1.87	1.87	1.81	1.82	20,488,222
2019-10-21	1.84	1.89	1.84	1.87	24,140,545
2019-10-18	1.82	1.85	1.81	1.84	16,777,029
2019-10-17	1.80	1.84	1.80	1.82	13,156,777
2019-10-16	1.79	1.80	1.78	1.80	13,548,950
2019-10-15	1.70	1.81	1.70	1.79	12,383,384
2019-10-14	1.73	1.79	1.73	1.75	23,364,254
2019-10-11	1.74	1.74	1.72	1.73	15,228,808
2019-10-10	1.74	1.78	1.73	1.74	4,647,598
2019-10-09	1.78	1.78	1.69	1.74	27,343,741
2019-10-08	1.80	1.83	1.75	1.78	20,432,594
2019-10-07	1.76	1.83	1.76	1.80	13,357,089
2019-10-04	1.70	1.82	1.70	1.76	22,408,172
2019-10-03	1.73	1.73	1.68	1.68	17,325,086
2019-10-02	1.74	1.77	1.71	1.74	23,457,309
2019-10-01	1.79	1.81	1.74	1.74	13,902,944
2019-09-30	1.78	1.82	1.78	1.78	17,200,216
2019-09-27	1.77	1.79	1.71	1.78	17,878,566
2019-09-26	1.83	1.83	1.73	1.77	25,653,149
2019-09-25	1.87	1.92	1.82	1.83	22,999,398
2019-09-24	1.82	1.91	1.77	1.87	36,453,400
2019-09-23	1.89	1.94	1.81	1.82	42,179,303
2019-09-20	1.92	1.94	1.86	1.89	27,922,192
2019-09-19	1.89	1.96	1.85	1.92	23,301,507
2019-09-18	1.78	1.87	1.80	1.89	91,887,393
2019-09-17	1.77	1.76	1.76	1.78	29,542,532
2019-09-16	1.78	1.78	1.74	1.77	13,290,098
2019-09-13	1.80	1.81	1.78	1.78	13,896,478
2019-09-12	1.78	1.82	1.73	1.81	18,492,731
2019-09-11	1.81	1.74	1.74	1.73	37,545,272
2019-09-10	1.85	1.83	1.80	1.81	46,434,807
2019-09-09	1.69	1.76	1.68	1.75	15,226,018
2019-09-06	1.71	1.71	1.69	1.69	5,014,553
2019-09-05	1.68	1.71	1.67	1.71	10,885,871
2019-09-04	1.69	1.69	1.66	1.68	7,962,187
2019-09-03	1.71	1.73	1.69	1.69	9,021,892
2019-09-02	1.73	1.71	1.71	1.70	21,770,804
2019-08-30	1.70	1.74	1.70	1.70	12,758,307
2019-08-29	1.65	1.70	1.65	1.65	14,926,907
2019-08-28	1.68	1.68	1.68	1.65	36,911,528
2019-08-27	1.75	1.79	1.69	1.68	31,794,239
2019-08-23	1.79	1.79	1.73	1.79	12,483,658
2019-08-22	1.78	1.82	1.76	1.79	18,937,262
2019-08-21	1.79	1.82	1.82	1.79	21,691,021
2019-08-20	1.71	1.81	1.74	1.79	31,479,036
2019-08-19	1.68	1.72	1.69	1.71	14,101,189
2019-08-16	1.72	1.73	1.66	1.68	31,090,983
2019-08-15	1.73	1.77	1.72	1.72	21,631,163
2019-08-14	1.78	1.78	1.73	1.73	13,859,791
2019-08-13	1.81	1.81	1.74	1.78	17,899,476
2019-08-12	1.83	1.89	1.77	1.81	42,219,831
2019-08-09	1.81	1.83	1.78	1.83	21,969,837
2019-08-08	1.80	1.85	1.85	1.81	16,138,867
2019-08-07	1.84	1.85	1.79	1.80	21,956,944
2019-08-06	1.85	1.85	1.78	1.84	32,917,110
2019-08-05	1.88	1.86	1.86	1.85	16,136,981
2019-08-02	1.91	1.91	1.87	1.88	8,817,677
2019-08-01	1.93	1.95	1.89	1.91	14,652,474
2019-07-31	1.92	1.93	1.90	1.93	13,573,319
2019-07-30	1.94	1.99	1.92	1.92	17,681,658
2019-07-29	1.97	1.97	1.88	1.94	21,938,149
2019-07-26	2.05	2.00	1.97	1.95	51,059,270
2019-07-25	1.88	2.11	1.88	2.03	122,825,568
2019-07-24	1.86	1.86	1.74	1.78	32,763,524
2019-07-23	1.85	1.88	1.86	1.86	15,986,885
2019-07-22	1.89	1.92	1.82	1.85	28,013,530
2019-07-19	1.88	1.93	1.88	1.89	19,145,549
2019-07-18	1.84	1.93	1.83	1.88	18,979,753
2019-07-17	1.87	1.84	1.84	1.84	14,636,328
2019-07-16	1.91	1.93	1.84	1.87	38,134,426
2019-07-15	1.82	1.91	1.78	1.91	50,595,661
2019-07-12	1.75	1.84	1.74	1.82	19,540,802
2019-07-11	1.78	1.80	1.75	1.75	20,805,219
2019-07-10	1.86	1.79	1.79	1.78	30,628,233
2019-07-09	1.73	1.88	1.78	1.83	61,535,524
2019-07-08	1.59	1.75	1.58	1.73	73,115,701
2019-07-05	1.59	1.60	1.59	1.59	14,991,904
2019-07-04	1.64	1.64	1.58	1.59	35,393,351
2019-07-03	1.59	1.65	1.59	1.64	22,494,267
2019-07-02	1.62	1.63	1.58	1.59	9,756,019
2019-07-01	1.57	1.64	1.57	1.62	15,237,848
2019-06-28	1.60	1.60	1.56	1.57	15,970,263
2019-06-27	1.63	1.64	1.60	1.63	13,166,656
2019-06-26	1.63	1.63	1.59	1.63	25,432,359
2019-06-25	1.56	1.67	1.53	1.63	31,605,003
2019-06-24	1.53	1.57	1.57	1.55	15,115,329
2019-06-21	1.54	1.54	1.53	1.54	8,340,313
2019-06-20	1.50	1.54	1.50	1.54	9,192,378
2019-06-19	1.52	1.52	1.49	1.50	13,687,571
2019-06-18	1.49	1.52	1.49	1.52	10,783,138
2019-06-17	1.54	1.54	1.49	1.50	18,046,528
2019-06-14	1.56	1.56	1.52	1.54	14,388,257
2019-06-13	1.58	1.58	1.56	1.56	10,576,902
2019-06-12	1.59	1.63	1.57	1.58	17,139,840
2019-06-11	1.63	1.63	1.57	1.59	11,279,259
2019-06-10	1.62	1.63	1.58	1.63	11,372,092
2019-06-07	1.63	1.63	1.62	1.62	14,190,963
2019-06-06	1.56	1.68	1.56	1.63	27,757,981
2019-06-05	1.47	1.57	1.46	1.56	19,969,809
2019-06-04	1.49	1.47	1.47	1.48	35,260,196
2019-06-03	1.51	1.51	1.49	1.49	14,755,641
2019-05-31	1.50	1.51	1.50	1.49	11,245,840
2019-05-30	1.56	1.56	1.46	1.49	62,475,002
2019-05-29	1.57	1.58	1.51	1.56	34,445,817
2019-05-28	1.68	1.68	1.58	1.58	43,275,991
2019-05-24	1.68	1.68	1.68	1.68	9,082,377
2019-05-23	1.63	1.68	1.63	1.68	6,308,720
2019-05-22	1.70	1.72	1.63	1.63	20,356,035
2019-05-21	1.68	1.68	1.62	1.64	19,458,862
2019-05-20	1.65	1.68	1.65	1.68	16,672,734
2019-05-17	1.66	1.67	1.65	1.65	17,057,390
2019-05-16	1.68	1.68	1.62	1.66	15,960,247
2019-05-15	1.68	1.70	1.68	1.68	14,304,394
2019-05-14	1.70	1.70	1.68	1.68	6,023,391
2019-05-13	1.66	1.71	1.66	1.70	12,921,546
2019-05-10	1.67	1.70	1.66	1.66	11,720,992
2019-05-09	1.66	1.68	1.66	1.67	27,120,953
2019-05-08	1.63	1.74	1.63	1.66	29,299,279
2019-05-07	1.61	1.63	1.59	1.63	20,825,258

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131