Is Ghy Cb Gd Share History

Is Ghy Cb Gd Share Price history. The following table shows end-of-day data GHYG historical share prices for Is Ghy Cb Gd, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	4.50	4.51	4.50	4.51	331,024
2024-05-06	4.50	4.50	4.50	4.50	0
2024-05-03	4.50	4.51	4.49	4.50	101,296
2024-05-02	4.48	4.49	4.48	4.48	33,962
2024-05-01	4.44	4.46	4.44	4.46	23,457
2024-04-30	4.48	4.49	4.47	4.47	9,440
2024-04-29	4.49	4.49	4.47	4.48	28,428
2024-04-26	4.48	4.48	4.47	4.48	31,385
2024-04-25	4.47	4.47	4.44	4.45	39,621
2024-04-24	4.49	4.49	4.48	4.47	11,021
2024-04-23	4.48	4.48	4.48	4.49	107,323
2024-04-22	4.46	4.47	4.45	4.46	10,252
2024-04-19	4.45	4.45	4.45	4.45	9,636
2024-04-18	4.46	4.46	4.44	4.45	3,668,379
2024-04-17	4.45	4.45	4.45	4.44	6,557
2024-04-16	4.44	4.45	4.44	4.43	60,065
2024-04-15	4.47	4.47	4.47	4.46	25,983
2024-04-12	4.47	4.48	4.47	4.46	1,380
2024-04-11	4.48	4.48	4.48	4.47	15,348
2024-04-10	4.50	4.50	4.48	4.48	8,075
2024-04-09	4.50	4.50	4.50	4.50	7,919
2024-04-08	4.48	4.50	4.47	4.50	36,165
2024-04-05	4.48	4.49	4.48	4.49	1,637
2024-04-04	4.48	4.49	4.48	4.49	559,430
2024-04-03	4.48	4.48	4.47	4.48	55,478
2024-04-02	4.50	4.52	4.47	4.48	14,566
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	4.52	4.52	4.49	4.50	57,323
2024-03-27	4.47	4.49	4.47	4.49	185,683
2024-03-26	4.49	4.50	4.39	4.46	83,373
2024-03-25	4.49	4.49	4.48	4.49	12,141
2024-03-22	4.50	4.50	4.49	4.49	14,844
2024-03-21	4.50	4.51	4.49	4.50	16,041
2024-03-20	4.50	4.50	4.49	4.49	279,847
2024-03-19	4.48	4.48	4.48	4.49	5,992
2024-03-18	4.48	4.48	4.48	4.48	17,534
2024-03-15	4.48	4.49	4.48	4.48	173,322
2024-03-14	4.49	4.50	4.49	4.48	870,890
2024-03-13	4.63	4.63	4.62	4.62	7,349
2024-03-12	4.61	4.62	4.61	4.62	16,169
2024-03-11	4.63	4.63	4.60	4.61	14,493
2024-03-08	4.61	4.62	4.60	4.62	15,589
2024-03-07	4.60	4.61	4.60	4.61	116,963
2024-03-06	4.60	4.60	4.60	4.60	892,131
2024-03-05	4.60	4.60	4.58	4.60	3,126
2024-03-04	4.60	4.60	4.59	4.60	2,927,788
2024-03-01	4.59	4.59	4.59	4.59	132,181
2024-02-29	4.58	4.59	4.57	4.59	5,718
2024-02-28	4.58	4.59	4.57	4.57	59,889
2024-02-27	4.58	4.59	4.58	4.59	10,292
2024-02-26	4.58	4.59	4.58	4.58	12,337
2024-02-23	4.58	4.58	4.58	4.59	15,004
2024-02-22	4.58	4.59	4.58	4.58	3,014
2024-02-21	4.57	4.58	4.57	4.57	24,373
2024-02-20	4.57	4.58	4.57	4.58	16,585
2024-02-19	4.57	4.57	4.56	4.57	47,549
2024-02-16	4.57	4.58	4.57	4.57	3,133
2024-02-15	4.57	4.58	4.57	4.58	1,251
2024-02-14	4.56	4.56	4.56	4.56	34,654
2024-02-13	4.56	4.57	4.56	4.55	30,156
2024-02-12	4.57	4.58	4.57	4.57	11,537
2024-02-09	4.58	4.58	4.58	4.57	3,970
2024-02-08	4.57	4.57	4.57	4.57	35,662
2024-02-07	4.56	4.57	4.56	4.57	27,521
2024-02-06	4.56	4.57	4.56	4.57	26,373
2024-02-05	4.56	4.57	4.56	4.55	60
2024-02-02	4.60	4.60	4.60	4.57	5,521
2024-02-01	4.57	4.58	4.57	4.58	704
2024-01-31	4.58	4.60	4.58	4.59	1,262
2024-01-30	4.59	4.59	4.58	4.57	18,850
2024-01-29	4.58	4.59	4.58	4.58	19,533
2024-01-26	4.59	4.59	4.58	4.59	17,324
2024-01-25	4.56	4.58	4.56	4.57	10,492
2024-01-24	4.59	4.59	4.57	4.57	34,356
2024-01-23	4.56	4.57	4.56	4.56	4,029
2024-01-22	4.56	4.57	4.56	4.57	1,927
2024-01-19	4.55	4.56	4.54	4.55	3,612
2024-01-18	4.55	4.56	4.55	4.55	2,753
2024-01-17	4.55	4.55	4.55	4.54	11,575
2024-01-16	4.56	4.57	4.56	4.57	1,278
2024-01-15	4.56	4.58	4.56	4.57	131,768
2024-01-12	4.57	4.58	4.57	4.58	1,460
2024-01-11	4.57	4.57	4.56	4.55	29,797
2024-01-10	4.55	4.57	4.55	4.56	5,085
2024-01-09	4.54	4.55	4.54	4.55	124,018
2024-01-08	4.53	4.54	4.52	4.55	120,653
2024-01-05	4.52	4.53	4.52	4.54	719
2024-01-04	4.53	4.55	4.53	4.54	1,660
2024-01-03	4.55	4.56	4.54	4.54	17,385
2024-01-02	4.57	4.57	4.56	4.57	16,239
2024-01-01	4.58	4.58	4.58	4.58	0
2023-12-29	4.59	4.59	4.59	4.58	11,142
2023-12-28	4.58	4.59	4.58	4.59	13,738
2023-12-27	4.58	4.59	4.58	4.59	35,266
2023-12-26	4.58	4.58	4.58	4.58	0
2023-12-25	4.58	4.58	4.58	4.58	0
2023-12-22	4.58	4.59	4.58	4.58	1,639
2023-12-21	4.57	4.58	4.56	4.58	111,581
2023-12-20	4.57	4.57	4.57	4.57	32,112
2023-12-19	4.55	4.56	4.54	4.56	122,752
2023-12-18	4.54	4.55	4.54	4.54	46,184
2023-12-15	4.55	4.56	4.55	4.55	27,583
2023-12-14	4.54	4.56	4.54	4.56	34,376
2023-12-13	4.48	4.50	4.48	4.50	131,884
2023-12-12	4.47	4.48	4.47	4.48	26,330
2023-12-11	4.47	4.48	4.47	4.47	4,433
2023-12-08	4.48	4.48	4.47	4.47	9,395
2023-12-07	4.48	4.48	4.48	4.48	2,145
2023-12-06	4.47	4.48	4.47	4.48	6,194
2023-12-05	4.47	4.47	4.47	4.47	47,431
2023-12-04	4.46	4.47	4.46	4.46	38,491
2023-12-01	4.45	4.46	4.44	4.46	21,784
2023-11-30	4.45	4.45	4.45	4.44	151,695
2023-11-29	4.43	4.44	4.43	4.44	144,107
2023-11-28	4.41	4.41	4.41	4.42	1,376
2023-11-27	4.41	4.42	4.41	4.41	38,755
2023-11-24	4.41	4.41	4.41	4.41	96,053
2023-11-23	4.41	4.41	4.40	4.41	86,601
2023-11-22	4.40	4.41	4.40	4.40	229,451
2023-11-21	4.40	4.40	4.39	4.40	11,395
2023-11-20	4.40	4.40	4.40	4.40	69,518
2023-11-17	4.41	4.41	4.41	4.39	46,123
2023-11-16	4.39	4.39	4.38	4.38	883,526
2023-11-15	4.39	4.40	4.39	4.38	19,817
2023-11-14	4.36	4.39	4.36	4.40	3,019
2023-11-13	4.35	4.36	4.35	4.36	5,232
2023-11-10	4.34	4.34	4.34	4.35	920
2023-11-09	4.36	4.37	4.35	4.36	783,712
2023-11-08	4.35	4.36	4.35	4.36	491
2023-11-07	4.36	4.36	4.35	4.35	6,756
2023-11-06	4.36	4.37	4.36	4.36	79,644
2023-11-03	4.34	4.37	4.34	4.37	118,205
2023-11-02	4.32	4.35	4.32	4.34	19,551
2023-11-01	4.29	4.31	4.29	4.30	8,701
2023-10-31	4.28	4.28	4.28	4.28	6,107
2023-10-30	4.26	4.27	4.26	4.26	39,942
2023-10-27	4.26	4.27	4.26	4.26	2,774
2023-10-26	4.26	4.26	4.25	4.25	21,185
2023-10-25	4.26	4.27	4.26	4.26	41,968
2023-10-24	4.27	4.27	4.26	4.26	2,124
2023-10-23	4.23	4.25	4.23	4.25	20,101
2023-10-20	4.23	4.23	4.22	4.23	41,416
2023-10-19	4.24	4.24	4.24	4.24	4,541
2023-10-18	4.26	4.26	4.26	4.25	266
2023-10-17	4.26	4.27	4.26	4.26	31,803
2023-10-16	4.28	4.28	4.28	4.27	63,884
2023-10-13	4.28	4.28	4.28	4.28	5,415
2023-10-12	4.30	4.30	4.30	4.28	2,905,774
2023-10-11	4.29	4.29	4.29	4.29	17,233
2023-10-10	4.28	4.29	4.28	4.29	16,845
2023-10-09	4.26	4.26	4.26	4.27	7,700
2023-10-06	4.27	4.27	4.27	4.26	39,518
2023-10-05	4.26	4.26	4.26	4.26	17,536
2023-10-04	4.25	4.26	4.25	4.26	16,562
2023-10-03	4.28	4.28	4.27	4.26	1,294,163
2023-10-02	4.28	4.29	4.28	4.28	25,602
2023-09-29	4.30	4.31	4.30	4.30	30,741
2023-09-28	4.29	4.29	4.28	4.28	68,708
2023-09-27	4.29	4.30	4.29	4.29	148,410
2023-09-26	4.30	4.30	4.29	4.28	103,405
2023-09-25	4.30	4.30	4.30	4.30	85,070
2023-09-22	4.31	4.31	4.31	4.31	232
2023-09-21	4.31	4.32	4.31	4.30	62,926
2023-09-20	4.32	4.33	4.32	4.33	9,175
2023-09-19	4.33	4.34	4.31	4.32	107,769
2023-09-18	4.33	4.33	4.33	4.32	3,660
2023-09-15	4.33	4.33	4.32	4.33	13,135
2023-09-14	4.33	4.34	4.33	4.34	385
2023-09-13	4.42	4.45	4.42	4.44	17,285
2023-09-12	4.44	4.44	4.43	4.43	48,990
2023-09-11	4.43	4.44	4.43	4.44	24,459
2023-09-08	4.42	4.42	4.42	4.44	47,300
2023-09-07	4.42	4.42	4.42	4.42	22,488
2023-09-06	4.42	4.43	4.42	4.43	93,678
2023-09-05	4.44	4.44	4.44	4.43	21,334
2023-09-04	4.44	4.44	4.44	4.44	53,240
2023-09-01	4.45	4.45	4.44	4.43	3,913
2023-08-31	4.45	4.45	4.43	4.43	7,592,572
2023-08-30	4.44	4.44	4.44	4.44	17,503
2023-08-29	4.43	4.43	4.43	4.44	1,716
2023-08-28	4.41	4.41	4.41	4.41	0
2023-08-25	4.41	4.41	4.41	4.41	9
2023-08-24	4.43	4.43	4.42	4.41	120
2023-08-23	4.41	4.41	4.41	4.41	13,749
2023-08-22	4.40	4.40	4.40	4.39	145
2023-08-21	4.39	4.40	4.39	4.38	2,253
2023-08-18	4.38	4.39	4.38	4.39	8,024
2023-08-17	4.39	4.41	4.39	4.39	40,658
2023-08-16	4.41	4.42	4.41	4.41	3,173
2023-08-15	4.40	4.41	4.40	4.41	226
2023-08-14	4.43	4.43	4.43	4.42	23,664
2023-08-11	4.43	4.43	4.42	4.42	4,806
2023-08-10	4.43	4.43	4.43	4.44	6,550
2023-08-09	4.44	4.44	4.44	4.42	40
2023-08-08	4.41	4.42	4.41	4.41	3,003,010
2023-08-07	4.41	4.42	4.41	4.42	383
2023-08-04	4.40	4.40	4.40	4.42	1,784
2023-08-03	4.40	4.40	4.40	4.40	19,492
2023-08-02	4.41	4.41	4.40	4.40	20,755
2023-08-01	4.42	4.43	4.42	4.42	12,013
2023-07-31	4.43	4.43	4.43	4.43	1,143
2023-07-28	4.43	4.43	4.43	4.43	8,795
2023-07-27	4.43	4.46	4.43	4.43	23,223
2023-07-26	4.42	4.42	4.41	4.41	1,995
2023-07-25	4.42	4.42	4.42	4.42	2,195
2023-07-24	4.43	4.43	4.43	4.42	4,751
2023-07-21	4.41	4.42	4.41	4.41	61,104
2023-07-20	4.41	4.42	4.40	4.40	11,795
2023-07-19	4.48	4.48	4.41	4.41	1,190,059
2023-07-18	4.41	4.42	4.41	4.42	278,266
2023-07-17	4.40	4.41	4.40	4.41	3,652
2023-07-14	4.42	4.43	4.42	4.42	1,635
2023-07-13	4.43	4.43	4.42	4.42	10,941
2023-07-12	4.38	4.41	4.38	4.41	9
2023-07-11	4.37	4.38	4.37	4.38	4,218
2023-07-10	4.36	4.37	4.36	4.36	314
2023-07-07	4.35	4.35	4.35	4.36	7,283
2023-07-06	4.37	4.37	4.34	4.34	23,566
2023-07-05	4.39	4.39	4.38	4.37	5,027
2023-07-04	4.38	4.39	4.38	4.39	358
2023-07-03	4.39	4.39	4.38	4.38	25,924
2023-06-30	4.38	4.38	4.38	4.39	914
2023-06-29	4.39	4.39	4.37	4.37	8,381
2023-06-28	4.38	4.38	4.38	4.37	12,326
2023-06-27	4.37	4.37	4.37	4.37	2,812
2023-06-26	4.36	4.37	4.36	4.36	4,915
2023-06-23	4.37	4.37	4.36	4.36	21,928
2023-06-22	4.36	4.37	4.36	4.37	95,510
2023-06-21	4.39	4.39	4.38	4.37	288
2023-06-20	4.39	4.39	4.39	4.39	2,498
2023-06-19	4.40	4.40	4.39	4.39	22,986
2023-06-16	4.39	4.40	4.39	4.40	1,729
2023-06-15	4.38	4.39	4.38	4.39	213
2023-06-14	4.39	4.41	4.39	4.40	15,068
2023-06-13	4.40	4.40	4.40	4.39	183
2023-06-12	4.39	4.40	4.39	4.39	2,256
2023-06-09	4.38	4.39	4.38	4.39	20,280
2023-06-08	4.37	4.38	4.37	4.38	9,317
2023-06-07	4.38	4.39	4.38	4.38	9,430
2023-06-06	4.37	4.38	4.37	4.38	4,713
2023-06-05	4.37	4.38	4.37	4.37	4,604
2023-06-02	4.37	4.38	4.37	4.38	42,596
2023-06-01	4.36	4.36	4.36	4.36	73
2023-05-31	4.34	4.34	4.34	4.34	29,096
2023-05-30	4.36	4.36	4.35	4.35	2,202
2023-05-29	4.33	4.33	4.33	4.33	0
2023-05-26	4.32	4.33	4.32	4.33	19,225
2023-05-25	4.32	4.33	4.32	4.33	1,876
2023-05-24	4.33	4.33	4.32	4.32	1,620
2023-05-23	4.35	4.35	4.35	4.34	22,549
2023-05-22	4.35	4.35	4.35	4.35	4,845
2023-05-19	4.35	4.35	4.35	4.35	20
2023-05-18	4.34	4.34	4.34	4.34	14,481
2023-05-17	4.34	4.34	4.33	4.34	38,652
2023-05-16	4.34	4.34	4.33	4.33	817
2023-05-15	4.35	4.35	4.34	4.34	6,074
2023-05-12	4.36	4.36	4.36	4.34	11,003
2023-05-11	4.35	4.36	4.34	4.35	21,572
2023-05-10	4.34	4.34	4.34	4.34	25,058
2023-05-09	4.34	4.34	4.34	4.33	2,972
2023-05-08	4.35	4.35	4.35	4.35	0
2023-05-05	4.33	4.35	4.33	4.35	26,354
2023-05-04	4.34	4.34	4.33	4.33	14,479
2023-05-03	4.35	4.35	4.34	4.35	11,985
2023-05-02	4.35	4.35	4.34	4.34	1,189
2023-05-01	4.36	4.36	4.36	4.36	0
2023-04-28	4.33	4.36	4.33	4.36	117,614
2023-04-27	4.33	4.34	4.33	4.34	1,143
2023-04-26	4.34	4.34	4.33	4.33	13,140
2023-04-25	4.34	4.35	4.34	4.35	51,235
2023-04-24	4.34	4.34	4.34	4.34	2,653
2023-04-21	4.34	4.34	4.34	4.34	975
2023-04-20	4.34	4.34	4.33	4.34	839
2023-04-19	4.35	4.35	4.35	4.35	33,219
2023-04-18	4.36	4.36	4.35	4.36	38,515
2023-04-17	4.36	4.36	4.35	4.35	2,917
2023-04-14	4.36	4.37	4.36	4.36	43,161
2023-04-13	4.35	4.37	4.35	4.37	16,939
2023-04-12	4.35	4.35	4.35	4.35	8,281
2023-04-11	4.34	4.35	4.34	4.34	4,719
2023-04-10	4.34	4.34	4.34	4.34	0
2023-04-07	4.34	4.34	4.34	4.34	0
2023-04-06	4.34	4.34	4.34	4.34	111,558
2023-04-05	4.34	4.34	4.33	4.33	33,266
2023-04-04	4.35	4.35	4.34	4.34	10,011
2023-04-03	4.36	4.36	4.35	4.36	3,324
2023-03-31	4.33	4.34	4.33	4.34	41,566
2023-03-30	4.32	4.32	4.32	4.32	114,126
2023-03-29	4.28	4.30	4.28	4.29	17,587
2023-03-28	4.28	4.28	4.27	4.27	82,965
2023-03-27	4.29	4.29	4.29	4.28	171
2023-03-24	4.28	4.28	4.26	4.27	5,738
2023-03-23	4.30	4.31	4.30	4.31	16,710
2023-03-22	4.29	4.30	4.29	4.30	16,193
2023-03-21	4.26	4.28	4.26	4.29	286,297
2023-03-20	4.24	4.27	4.24	4.26	15,950
2023-03-17	4.27	4.27	4.26	4.25	3,968
2023-03-16	4.26	4.27	4.26	4.27	13,483
2023-03-15	4.35	4.35	4.35	4.35	8,878
2023-03-14	4.39	4.39	4.39	4.39	1,332
2023-03-13	4.39	4.40	4.36	4.39	47,992
2023-03-10	4.39	4.40	4.39	4.40	15,888
2023-03-09	4.41	4.42	4.41	4.42	612
2023-03-08	4.42	4.42	4.42	4.41	28,510
2023-03-07	4.44	4.44	4.44	4.41	911
2023-03-06	4.41	4.43	4.41	4.43	1,067
2023-03-03	4.41	4.42	4.41	4.41	38,171
2023-03-02	4.39	4.39	4.39	4.39	5,932
2023-03-01	4.40	4.40	4.39	4.39	6,879
2023-02-28	4.43	4.43	4.41	4.41	24,373
2023-02-27	4.40	4.40	4.40	4.41	16,967
2023-02-24	4.42	4.42	4.39	4.40	19,986
2023-02-23	4.40	4.41	4.40	4.41	21,813
2023-02-22	4.38	4.40	4.38	4.40	42,122
2023-02-21	4.42	4.42	4.41	4.40	157,316
2023-02-20	4.42	4.42	4.42	4.42	23,783
2023-02-17	4.42	4.42	4.41	4.42	309,202
2023-02-16	4.45	4.45	4.45	4.43	244
2023-02-15	4.45	4.45	4.45	4.44	203,868
2023-02-14	4.46	4.46	4.45	4.44	10,016
2023-02-13	4.45	4.45	4.44	4.45	3,975
2023-02-10	4.45	4.46	4.45	4.44	27,194
2023-02-09	4.49	4.49	4.49	4.47	1,784
2023-02-08	4.49	4.49	4.49	4.47	30,659
2023-02-07	4.48	4.48	4.48	4.47	4,700
2023-02-06	4.48	4.48	4.47	4.47	20,393
2023-02-03	4.52	4.52	4.52	4.50	19,824
2023-02-02	4.50	4.50	4.50	4.52	6,944
2023-02-01	4.46	4.46	4.46	4.46	21,190
2023-01-31	4.43	4.45	4.42	4.45	11,015
2023-01-30	4.44	4.44	4.44	4.44	672
2023-01-27	4.46	4.46	4.46	4.46	109
2023-01-26	4.46	4.46	4.46	4.45	3,536
2023-01-25	4.45	4.46	4.44	4.44	47,675
2023-01-24	4.46	4.46	4.44	4.44	6,201
2023-01-23	4.45	4.45	4.45	4.46	5,458
2023-01-20	4.44	4.44	4.44	4.44	32,436
2023-01-19	4.45	4.45	4.45	4.44	13,670
2023-01-18	4.46	4.47	4.46	4.47	45,506
2023-01-17	4.46	4.46	4.45	4.46	86,762
2023-01-16	4.47	4.47	4.46	4.46	32,665
2023-01-13	4.46	4.46	4.45	4.46	9,075
2023-01-12	4.44	4.45	4.44	4.45	9,077
2023-01-11	4.42	4.42	4.42	4.43	3,640
2023-01-10	4.42	4.42	4.42	4.41	24,601
2023-01-09	4.41	4.43	4.41	4.43	1,651
2023-01-06	4.40	4.41	4.40	4.41	3,656
2023-01-05	4.37	4.37	4.37	4.37	464
2023-01-04	4.36	4.36	4.36	4.37	8,052
2023-01-03	4.37	4.37	4.34	4.35	13,928
2023-01-02	4.34	4.34	4.34	4.34	0
2022-12-30	4.33	4.33	4.32	4.34	13,296
2022-12-29	4.33	4.33	4.33	4.32	3,930
2022-12-28	4.34	4.34	4.34	4.32	8,853
2022-12-27	4.34	4.34	4.34	4.34	0
2022-12-26	4.34	4.34	4.34	4.34	0
2022-12-23	4.35	4.35	4.34	4.34	40
2022-12-22	4.36	4.36	4.35	4.35	1,692
2022-12-21	4.32	4.36	4.32	4.36	2,102
2022-12-20	4.32	4.32	4.32	4.32	3,955
2022-12-19	4.34	4.34	4.34	4.33	2,941
2022-12-16	4.34	4.34	4.33	4.33	3,007,743
2022-12-15	4.38	4.38	4.37	4.36	12,622
2022-12-14	4.41	4.41	4.41	4.42	2,863
2022-12-13	4.37	4.41	4.37	4.41	2,245
2022-12-12	4.37	4.37	4.37	4.37	29,310
2022-12-09	4.38	4.38	4.37	4.38	110,553
2022-12-08	4.37	4.37	4.36	4.37	4,612
2022-12-07	4.36	4.36	4.36	4.36	25,892
2022-12-06	4.36	4.36	4.36	4.36	31,388
2022-12-05	4.40	4.40	4.37	4.37	6,329
2022-12-02	4.40	4.40	4.39	4.39	29,446
2022-12-01	4.38	4.40	4.38	4.39	7,315
2022-11-30	4.34	4.34	4.34	4.34	15,686
2022-11-29	4.34	4.34	4.34	4.33	24,026
2022-11-28	4.35	4.35	4.35	4.34	3,359
2022-11-25	4.37	4.37	4.36	4.36	18,608
2022-11-24	4.37	4.37	4.36	4.36	14,938
2022-11-23	4.33	4.35	4.31	4.33	846,212
2022-11-22	4.32	4.33	4.32	4.32	70,683
2022-11-21	4.31	4.31	4.31	4.31	29,016
2022-11-18	4.31	4.31	4.31	4.31	24,888
2022-11-17	4.28	4.28	4.28	4.28	16,029
2022-11-16	4.32	4.32	4.31	4.31	4,914
2022-11-15	4.31	4.33	4.31	4.32	154,802
2022-11-14	4.33	4.33	4.32	4.32	55,515
2022-11-11	4.32	4.34	4.32	4.32	8,995
2022-11-10	4.29	4.30	4.29	4.31	92,360
2022-11-09	4.25	4.25	4.23	4.24	68,255
2022-11-08	4.24	4.24	4.24	4.25	2,544
2022-11-07	4.24	4.24	4.24	4.24	1,337
2022-11-04	4.22	4.24	4.22	4.23	2,058
2022-11-03	4.19	4.19	4.18	4.20	16,036
2022-11-02	4.24	4.24	4.23	4.23	148
2022-11-01	4.26	4.26	4.26	4.24	184
2022-10-31	4.26	4.26	4.26	4.23	547
2022-10-28	4.23	4.26	4.22	4.26	109,629
2022-10-27	4.22	4.24	4.22	4.24	19,870
2022-10-26	4.21	4.23	4.21	4.22	2,253
2022-10-25	4.20	4.20	4.20	4.21	6,202
2022-10-24	4.17	4.17	4.17	4.17	6,157
2022-10-21	4.12	4.15	4.12	4.15	65,826
2022-10-20	4.15	4.15	4.15	4.16	3,472
2022-10-19	4.17	4.17	4.17	4.16	48,684
2022-10-18	4.19	4.19	4.18	4.18	4,899
2022-10-17	4.14	4.14	4.14	4.16	2,358
2022-10-14	4.13	4.15	4.13	4.13	47,180
2022-10-13	4.11	4.12	4.08	4.12	2,856
2022-10-12	4.11	4.12	4.11	4.12	46,076
2022-10-11	4.11	4.11	4.11	4.12	2,537
2022-10-10	4.15	4.15	4.15	4.12	4,051
2022-10-07	4.17	4.19	4.17	4.16	137,149
2022-10-06	4.19	4.21	4.19	4.20	10,586
2022-10-05	4.23	4.23	4.19	4.19	2,512
2022-10-04	4.15	4.15	4.15	4.23	21,924
2022-10-03	4.12	4.17	4.12	4.16	69,853
2022-09-30	4.14	4.14	4.14	4.15	13,651
2022-09-29	4.10	4.12	4.10	4.12	371,328
2022-09-28	4.08	4.08	4.08	4.14	3,637
2022-09-27	4.14	4.14	4.14	4.12	31,795
2022-09-26	4.13	4.15	4.13	4.14	6,920
2022-09-23	4.20	4.20	4.17	4.17	7,350
2022-09-22	4.23	4.23	4.23	4.19	7,309
2022-09-21	4.23	4.24	4.23	4.24	4,257
2022-09-20	4.26	4.26	4.24	4.24	46,936
2022-09-19	4.23	4.23	4.23	4.23	0
2022-09-16	4.25	4.25	4.23	4.23	42,003
2022-09-15	4.38	4.38	4.27	4.27	9,445
2022-09-14	4.37	4.37	4.37	4.38	2,197
2022-09-13	4.45	4.45	4.38	4.38	7,430
2022-09-12	4.45	4.46	4.45	4.45	6,939
2022-09-09	4.43	4.44	4.43	4.44	14,940
2022-09-08	4.39	4.41	4.39	4.41	2,650
2022-09-07	4.36	4.39	4.36	4.39	369
2022-09-06	4.35	4.36	4.35	4.36	242
2022-09-05	4.40	4.40	4.35	4.35	25
2022-09-02	4.41	4.41	4.41	4.40	5,469
2022-09-01	4.36	4.36	4.33	4.33	38
2022-08-31	4.37	4.37	4.36	4.36	15,180
2022-08-30	4.38	4.38	4.38	4.37	239
2022-08-29	4.43	4.43	4.43	4.43	0
2022-08-26	4.46	4.46	4.43	4.43	43
2022-08-25	4.44	4.46	4.44	4.46	135
2022-08-24	4.44	4.44	4.44	4.44	12,906
2022-08-23	4.42	4.44	4.42	4.44	54
2022-08-22	4.46	4.46	4.42	4.42	17
2022-08-19	4.48	4.48	4.45	4.46	1,593
2022-08-18	4.50	4.51	4.50	4.51	29
2022-08-17	4.53	4.53	4.51	4.50	5,837
2022-08-16	4.55	4.55	4.55	4.54	4,482
2022-08-15	4.56	4.57	4.56	4.56	8,375
2022-08-12	4.56	4.56	4.55	4.56	11,602
2022-08-11	4.59	4.59	4.59	4.56	14,552
2022-08-10	4.53	4.53	4.53	4.56	6,341
2022-08-09	4.55	4.55	4.52	4.52	6,236
2022-08-08	4.51	4.55	4.51	4.55	504
2022-08-05	4.54	4.54	4.54	4.51	6,514
2022-08-04	4.54	4.55	4.54	4.54	3,647
2022-08-03	4.53	4.53	4.52	4.52	13,636
2022-08-02	4.53	4.53	4.53	4.52	387
2022-08-01	4.53	4.53	4.53	4.54	35,622
2022-07-29	4.51	4.54	4.51	4.53	31,422
2022-07-28	4.47	4.47	4.47	4.51	16,603
2022-07-27	4.44	4.46	4.44	4.45	2,132
2022-07-26	4.46	4.46	4.42	4.42	5,723
2022-07-25	4.48	4.48	4.48	4.46	4,474
2022-07-22	4.47	4.47	4.47	4.47	1,487
2022-07-21	4.41	4.41	4.41	4.42	10,145
2022-07-20	4.40	4.43	4.40	4.43	90,269
2022-07-19	4.37	4.39	4.37	4.40	62,389
2022-07-18	4.37	4.37	4.37	4.37	9,154
2022-07-15	4.29	4.36	4.29	4.36	2,707
2022-07-14	4.29	4.29	4.28	4.29	208,553
2022-07-13	4.36	4.36	4.33	4.32	16,855
2022-07-12	4.32	4.32	4.32	4.34	1,262
2022-07-11	4.34	4.34	4.33	4.33	4,055
2022-07-08	4.32	4.34	4.32	4.34	278,873
2022-07-07	4.30	4.30	4.30	4.32	9,395
2022-07-06	4.28	4.29	4.28	4.28	13,226
2022-07-05	4.26	4.26	4.25	4.26	1,272
2022-07-04	4.28	4.29	4.28	4.29	45,968
2022-07-01	4.28	4.28	4.28	4.28	7,164
2022-06-30	4.24	4.27	4.23	4.27	116,296
2022-06-29	4.27	4.27	4.27	4.26	6,305
2022-06-28	4.31	4.31	4.29	4.29	33,647
2022-06-27	4.36	4.36	4.33	4.34	18,304
2022-06-24	4.33	4.34	4.33	4.35	14,229
2022-06-23	4.29	4.30	4.29	4.32	28,100
2022-06-22	4.29	4.29	4.29	4.31	18,235
2022-06-21	4.31	4.33	4.31	4.33	1,073
2022-06-20	4.33	4.33	4.31	4.31	1,152,241
2022-06-17	4.30	4.30	4.29	4.30	124,340
2022-06-16	4.28	4.28	4.28	4.28	10,057
2022-06-15	4.35	4.35	4.35	4.34	9,401
2022-06-14	4.27	4.31	4.27	4.29	10,244
2022-06-13	4.32	4.32	4.28	4.28	75,547
2022-06-10	4.40	4.40	4.40	4.39	17,916
2022-06-09	4.47	4.47	4.47	4.46	21,439
2022-06-08	4.51	4.51	4.51	4.51	2,633
2022-06-07	4.51	4.51	4.51	4.51	5,666
2022-06-06	4.55	4.55	4.53	4.53	38,170
2022-06-03	4.54	4.54	4.54	4.54	0
2022-06-02	4.54	4.54	4.54	4.54	0
2022-06-01	4.55	4.57	4.55	4.54	23,398
2022-05-31	4.55	4.55	4.55	4.56	6,698
2022-05-30	4.60	4.60	4.57	4.58	26,029
2022-05-27	4.57	4.59	4.56	4.57	7,048
2022-05-26	4.56	4.56	4.54	4.54	78,475
2022-05-25	4.51	4.51	4.51	4.51	6,720
2022-05-24	4.46	4.46	4.46	4.46	8,710
2022-05-23	4.47	4.47	4.46	4.47	37,463
2022-05-20	4.48	4.48	4.47	4.46	18,777
2022-05-19	4.42	4.44	4.42	4.45	19,293
2022-05-18	4.45	4.45	4.44	4.44	126,653
2022-05-17	4.49	4.49	4.47	4.48	25,166
2022-05-16	4.47	4.48	4.47	4.47	16,903
2022-05-13	4.48	4.49	4.48	4.48	28,426
2022-05-12	4.46	4.46	4.46	4.46	15,118
2022-05-11	4.48	4.48	4.47	4.48	1,841
2022-05-10	4.47	4.47	4.46	4.45	9,831
2022-05-09	4.44	4.44	4.43	4.44	20,795
2022-05-06	4.46	4.46	4.46	4.48	2,805
2022-05-05	4.56	4.56	4.56	4.48	13,090
2022-05-04	4.53	4.53	4.53	4.51	98,829
2022-05-03	4.50	4.54	4.50	4.54	4,267
2022-05-02	4.53	4.53	4.53	4.53	0
2022-04-29	4.55	4.55	4.53	4.53	86,517
2022-04-28	4.57	4.57	4.53	4.53	23,904
2022-04-27	4.56	4.57	4.55	4.55	5,045
2022-04-26	4.58	4.58	4.56	4.56	12,094
2022-04-25	4.54	4.56	4.54	4.56	7,389
2022-04-22	4.57	4.58	4.57	4.57	10,578
2022-04-21	4.62	4.62	4.61	4.60	3,201
2022-04-20	4.57	4.60	4.57	4.61	4,041
2022-04-19	4.60	4.60	4.60	4.60	5,623
2022-04-18	4.61	4.61	4.61	4.61	0
2022-04-15	4.61	4.61	4.61	4.61	0
2022-04-14	4.61	4.61	4.61	4.61	9,603
2022-04-13	4.60	4.62	4.60	4.62	29,018
2022-04-12	4.61	4.63	4.61	4.63	16,859
2022-04-11	4.62	4.62	4.60	4.60	12,288
2022-04-08	4.64	4.64	4.63	4.63	1,741
2022-04-07	4.64	4.64	4.64	4.64	15,204
2022-04-06	4.65	4.65	4.65	4.64	1,921
2022-04-05	4.69	4.69	4.69	4.67	15,406
2022-04-04	4.69	4.70	4.69	4.70	11,873
2022-04-01	4.68	4.68	4.68	4.68	9,008
2022-03-31	4.70	4.70	4.69	4.69	13,820
2022-03-30	4.70	4.70	4.70	4.69	3,987
2022-03-29	4.67	4.70	4.67	4.70	29,919
2022-03-28	4.65	4.65	4.65	4.65	12,803
2022-03-25	4.66	4.67	4.65	4.65	14,451
2022-03-24	4.65	4.66	4.65	4.66	12,436
2022-03-23	4.66	4.66	4.66	4.66	24,175
2022-03-22	4.66	4.66	4.65	4.66	3,934
2022-03-21	4.68	4.68	4.67	4.68	40,990
2022-03-18	4.67	4.67	4.67	4.67	12,672
2022-03-17	4.66	4.67	4.66	4.67	28,301
2022-03-16	4.66	4.73	4.66	4.73	71,921
2022-03-15	4.64	4.68	4.64	4.69	62,673
2022-03-14	4.70	4.70	4.66	4.67	45,681
2022-03-11	4.71	4.72	4.70	4.71	40,571
2022-03-10	4.74	4.74	4.72	4.72	9,562
2022-03-09	4.75	4.75	4.74	4.75	12,122
2022-03-08	4.71	4.72	4.71	4.72	4,351
2022-03-07	4.72	4.75	4.72	4.73	28,517
2022-03-04	4.77	4.78	4.77	4.76	10,379
2022-03-03	4.81	4.81	4.79	4.80	15,201
2022-03-02	4.81	4.81	4.79	4.80	9,593
2022-03-01	4.82	4.82	4.81	4.81	22,411
2022-02-28	4.80	4.80	4.80	4.81	1,204
2022-02-25	4.78	4.82	4.78	4.82	22,496
2022-02-24	4.74	4.74	4.74	4.74	42,819
2022-02-23	4.78	4.79	4.78	4.79	90,520
2022-02-22	4.73	4.77	4.72	4.78	4,245
2022-02-21	4.77	4.77	4.77	4.77	1,064,029
2022-02-18	4.79	4.79	4.78	4.78	1,748
2022-02-17	4.80	4.81	4.80	4.79	12,130
2022-02-16	4.79	4.79	4.79	4.79	6,151
2022-02-15	4.78	4.79	4.78	4.79	7,880
2022-02-14	4.76	4.78	4.74	4.78	13,784
2022-02-11	4.81	4.81	4.81	4.80	4,384
2022-02-10	4.84	4.84	4.81	4.81	35,956
2022-02-09	4.82	4.82	4.82	4.84	9,706
2022-02-08	4.81	4.81	4.81	4.82	32,526
2022-02-07	4.81	4.82	4.81	4.82	18,958
2022-02-04	4.85	4.85	4.82	4.81	24,357
2022-02-03	4.89	4.89	4.86	4.86	4,267
2022-02-02	4.90	4.90	4.90	4.89	8,441
2022-02-01	4.89	4.89	4.89	4.88	10,498
2022-01-31	4.86	4.86	4.85	4.86	39,395
2022-01-28	4.90	4.90	4.87	4.87	7,659
2022-01-27	4.90	4.90	4.89	4.90	25,333
2022-01-26	4.92	4.93	4.92	4.92	18,666
2022-01-25	4.89	4.89	4.89	4.90	22,419
2022-01-24	4.92	4.92	4.92	4.90	1,140
2022-01-21	4.93	4.93	4.93	4.92	10,334
2022-01-20	4.93	4.94	4.93	4.94	10,966
2022-01-19	4.93	4.93	4.93	4.94	2,662
2022-01-18	4.94	4.94	4.94	4.93	11,897
2022-01-17	4.95	4.96	4.95	4.95	36,533
2022-01-14	4.95	4.95	4.95	4.95	4,905
2022-01-13	4.97	4.97	4.97	4.96	238,394
2022-01-12	4.95	4.96	4.95	4.96	9,230
2022-01-11	4.95	4.95	4.95	4.95	10,601
2022-01-10	4.94	4.94	4.94	4.94	7,936
2022-01-07	4.95	4.95	4.94	4.95	4,846
2022-01-06	4.96	4.96	4.96	4.96	3,088
2022-01-05	4.98	4.98	4.98	4.98	25,260
2022-01-04	4.99	4.99	4.99	4.98	15,655
2022-01-03	4.99	4.99	4.99	4.99	0
2021-12-31	4.99	4.99	4.99	4.99	658
2021-12-30	4.99	4.99	4.98	4.99	13,580
2021-12-29	4.99	5.00	4.99	4.99	31,842
2021-12-28	4.99	4.99	4.99	4.99	0
2021-12-27	4.99	4.99	4.99	4.99	0
2021-12-24	4.99	4.99	4.99	4.99	96
2021-12-23	4.98	4.98	4.98	4.99	41,356
2021-12-22	4.97	4.98	4.96	4.98	116,538
2021-12-21	4.96	4.97	4.96	4.97	16,016
2021-12-20	4.95	4.95	4.95	4.95	105,421
2021-12-17	4.97	4.97	4.95	4.96	96,051
2021-12-16	4.97	4.97	4.96	4.96	4,307,496
2021-12-15	4.95	4.96	4.95	4.95	12,227
2021-12-14	4.96	4.96	4.95	4.95	28,130
2021-12-13	4.97	4.97	4.96	4.97	33,910
2021-12-10	4.95	4.96	4.95	4.96	78,830
2021-12-09	4.97	4.97	4.96	4.96	14,389
2021-12-08	4.97	4.97	4.96	4.96	6,745
2021-12-07	4.96	4.97	4.96	4.97	15,787
2021-12-06	4.94	4.94	4.94	4.94	12,860
2021-12-03	4.94	4.94	4.93	4.93	13,441
2021-12-02	4.92	4.92	4.91	4.93	96,321
2021-12-01	4.92	4.94	4.92	4.94	17,391
2021-11-30	4.91	4.91	4.91	4.91	8,262
2021-11-29	4.90	4.92	4.90	4.92	23,500
2021-11-26	4.93	4.93	4.89	4.89	6,038
2021-11-25	4.93	4.93	4.93	4.93	9,014
2021-11-24	4.94	4.94	4.93	4.93	20,416
2021-11-23	4.94	4.94	4.94	4.94	14,146
2021-11-22	4.96	4.96	4.95	4.96	7,984
2021-11-19	4.96	4.96	4.96	4.97	15,731
2021-11-18	4.96	4.97	4.96	4.96	19,702
2021-11-17	4.96	4.96	4.96	4.96	15,392
2021-11-16	4.97	4.97	4.97	4.97	38,692
2021-11-15	4.98	4.98	4.97	4.97	3,143
2021-11-12	4.97	4.98	4.97	4.97	57,305
2021-11-11	4.97	4.98	4.97	4.97	15,713
2021-11-10	4.99	4.99	4.98	4.98	8,626
2021-11-09	4.99	4.99	4.99	4.99	14,178
2021-11-08	4.99	5.00	4.99	5.00	24,709
2021-11-05	4.98	4.99	4.98	4.99	126,931
2021-11-04	4.97	4.98	4.97	4.98	33,074
2021-11-03	4.96	4.96	4.96	4.96	7,164
2021-11-02	4.95	4.96	4.95	4.96	24,543
2021-11-01	4.97	4.97	4.95	4.95	19,951
2021-10-29	4.96	4.96	4.96	4.96	13,664
2021-10-28	4.96	4.96	4.95	4.96	16,801
2021-10-27	4.96	4.97	4.96	4.96	21,499
2021-10-26	4.96	4.96	4.96	4.96	14,677
2021-10-25	4.95	4.95	4.95	4.95	17,497
2021-10-22	4.96	4.96	4.95	4.96	7,597
2021-10-21	4.96	4.97	4.96	4.96	69,176
2021-10-20	4.96	4.96	4.95	4.97	41,972
2021-10-19	4.96	4.97	4.96	4.96	23,661
2021-10-18	4.97	4.97	4.96	4.96	16,060
2021-10-15	4.97	4.98	4.97	4.97	6,570
2021-10-14	4.95	4.97	4.95	4.97	32,310
2021-10-13	4.94	4.95	4.94	4.94	94,341
2021-10-12	4.93	4.94	4.93	4.94	26,162
2021-10-11	4.96	4.96	4.94	4.94	22,566
2021-10-08	4.96	4.96	4.96	4.96	34,575
2021-10-07	4.96	4.97	4.96	4.97	25,886
2021-10-06	4.95	4.95	4.95	4.95	6,729
2021-10-05	4.97	4.98	4.97	4.97	28,237
2021-10-04	4.98	4.98	4.97	4.97	24,748
2021-10-01	4.98	4.98	4.97	4.98	6,334
2021-09-30	5.00	5.00	4.98	4.98	31,095
2021-09-29	4.98	4.99	4.97	4.98	43,390
2021-09-28	4.98	4.98	4.97	4.98	18,660
2021-09-27	5.00	5.00	4.99	4.99	38,154
2021-09-24	5.00	5.00	5.00	5.00	15,262
2021-09-23	5.01	5.01	5.00	5.01	25,336
2021-09-22	5.00	5.01	5.00	5.00	5,282
2021-09-21	5.00	5.00	4.99	4.99	13,667
2021-09-20	4.99	4.99	4.99	4.99	35,027
2021-09-17	5.01	5.01	5.00	5.01	17,152
2021-09-16	5.01	5.02	5.01	5.01	19,315
2021-09-15	5.10	5.10	5.09	5.10	43,927
2021-09-14	5.09	5.09	5.09	5.10	13,746
2021-09-13	5.10	5.10	5.08	5.08	16,706
2021-09-10	5.10	5.10	5.09	5.09	13,927
2021-09-09	5.09	5.09	5.08	5.09	14,952
2021-09-08	5.08	5.08	5.08	5.08	26,441
2021-09-07	5.09	5.10	5.08	5.09	29,558
2021-09-06	5.09	5.10	5.09	5.10	9,486
2021-09-03	5.10	5.10	5.09	5.09	9,551
2021-09-02	5.08	5.09	5.08	5.09	21,908
2021-09-01	5.08	5.09	5.08	5.09	13,720,075
2021-08-31	5.08	5.10	5.07	5.08	42,935
2021-08-30	5.07	5.07	5.07	5.07	0
2021-08-27	5.07	5.07	5.07	5.07	24,401
2021-08-26	5.07	5.07	5.07	5.07	4,841
2021-08-25	5.10	5.10	5.06	5.06	7,542
2021-08-24	5.06	5.06	5.06	5.06	8,811
2021-08-23	5.05	5.06	5.05	5.06	10,506
2021-08-20	5.05	5.05	5.05	5.05	8,452
2021-08-19	5.04	5.05	5.04	5.05	45,821
2021-08-18	5.06	5.06	5.05	5.05	19,857
2021-08-17	5.08	5.08	5.05	5.06	27,332
2021-08-16	5.06	5.06	5.06	5.06	6,774
2021-08-13	5.06	5.06	5.05	5.06	4,445
2021-08-12	5.05	5.06	5.05	5.05	21,512
2021-08-11	5.07	5.07	5.04	5.05	55,305
2021-08-10	5.05	5.05	5.05	5.05	14,571
2021-08-09	5.06	5.06	5.06	5.06	25,222
2021-08-06	5.06	5.06	5.06	5.06	13,146
2021-08-05	5.05	5.07	5.05	5.06	42,079
2021-08-04	5.06	5.06	5.06	5.06	20,716
2021-08-03	5.06	5.06	5.05	5.05	29,046
2021-08-02	5.07	5.07	5.06	5.07	8,364,287
2021-07-30	5.05	5.07	5.05	5.05	45,821
2021-07-29	5.05	5.06	5.05	5.06	29,508
2021-07-28	5.05	5.06	5.04	5.06	256,052
2021-07-27	5.04	5.05	5.03	5.04	1,159,710
2021-07-26	5.05	5.06	5.05	5.06	7,199
2021-07-23	5.05	5.06	5.05	5.06	21,670
2021-07-22	5.04	5.04	5.04	5.05	11,728
2021-07-21	5.04	5.04	5.03	5.04	15,050
2021-07-20	5.02	5.03	5.02	5.03	26,030
2021-07-19	5.03	5.03	5.03	5.03	7,159
2021-07-16	5.05	5.05	5.05	5.05	9,723
2021-07-15	5.05	5.05	5.04	5.05	13,972
2021-07-14	5.05	5.05	5.04	5.05	73,214
2021-07-13	5.05	5.06	5.05	5.05	33,961
2021-07-12	5.05	5.06	5.05	5.06	32,936
2021-07-09	5.05	5.05	5.05	5.06	41,813
2021-07-08	5.05	5.05	5.04	5.04	187,247
2021-07-07	5.05	5.06	5.05	5.05	23,470
2021-07-06	5.05	5.06	5.05	5.05	46,023
2021-07-05	5.05	5.05	5.05	5.05	25,065
2021-07-02	5.05	5.05	5.05	5.05	41,871
2021-07-01	5.04	5.04	5.04	5.05	29,480
2021-06-30	5.04	5.04	5.04	5.04	10,660
2021-06-29	5.03	5.03	5.03	5.04	13,462
2021-06-28	5.04	5.04	5.04	5.04	38,694
2021-06-25	5.03	5.04	5.03	5.04	43,350
2021-06-24	5.03	5.04	5.03	5.03	26,649
2021-06-23	5.03	5.04	5.03	5.03	242,033
2021-06-22	5.03	5.03	5.02	5.03	34,486
2021-06-21	5.03	5.03	5.02	5.03	52,092
2021-06-18	5.02	5.03	5.02	5.02	145,002
2021-06-17	5.02	5.03	5.02	5.03	203,474
2021-06-16	5.03	5.04	5.03	5.04	304,644
2021-06-15	5.03	5.03	5.03	5.03	86,050
2021-06-14	5.03	5.03	5.03	5.03	4,244
2021-06-11	5.03	5.04	5.03	5.03	11,673
2021-06-10	5.02	5.03	5.02	5.03	71,677
2021-06-09	5.02	5.03	5.02	5.02	34,543
2021-06-08	5.01	5.02	5.01	5.02	10,943
2021-06-07	5.01	5.02	5.01	5.02	24,147
2021-06-04	5.01	5.01	5.01	5.01	46,925
2021-06-03	5.00	5.01	5.00	5.01	12,668
2021-06-02	5.00	5.01	5.00	5.01	50,273
2021-06-01	5.00	5.00	4.99	5.00	34,540
2021-05-28	4.99	5.00	4.99	5.00	32,538
2021-05-27	4.99	5.00	4.98	4.99	63,644
2021-05-26	4.97	4.99	4.97	4.99	68,980
2021-05-25	5.02	5.02	4.99	4.99	31,768
2021-05-24	4.98	4.99	4.98	4.99	27,095
2021-05-21	4.98	4.99	4.98	4.98	34,584
2021-05-20	4.97	4.98	4.96	4.98	95,509
2021-05-19	4.96	4.97	4.96	4.97	47,652
2021-05-18	4.98	4.98	4.98	4.98	17,996
2021-05-17	4.99	4.99	4.98	4.98	28,361
2021-05-14	4.98	4.99	4.98	4.99	45,486
2021-05-13	4.96	4.98	4.96	4.97	50,619
2021-05-12	4.98	4.98	4.96	4.97	7,384,085
2021-05-11	4.98	4.98	4.97	4.98	7,736,676
2021-05-10	4.99	5.00	4.99	4.99	27,762
2021-05-07	4.99	5.00	4.99	5.00	35,911
2021-05-06	4.99	4.99	4.99	4.99	18,975
2021-05-05	4.99	4.99	4.98	4.99	120,985
2021-05-04	4.99	4.99	4.97	4.98	21,568
2021-04-30	4.98	4.98	4.97	4.98	44,073
2021-04-29	4.98	4.99	4.98	4.98	13,004
2021-04-28	4.97	4.98	4.96	4.97	25,248
2021-04-27	4.98	4.98	4.98	4.98	11,874
2021-04-26	4.98	4.98	4.98	4.98	232,760
2021-04-23	4.97	4.99	4.97	4.98	23,161
2021-04-22	4.97	4.98	4.97	4.98	163,458
2021-04-21	4.97	4.97	4.96	4.97	43,415
2021-04-20	4.97	4.97	4.96	4.96	29,632
2021-04-19	4.98	4.99	4.98	4.98	15,367
2021-04-16	4.98	4.99	4.98	4.99	23,131
2021-04-15	4.98	4.99	4.98	4.98	23,385
2021-04-14	4.97	4.98	4.97	4.98	23,612
2021-04-13	4.97	4.97	4.97	4.97	32,342
2021-04-12	4.97	4.98	4.97	4.97	26,115
2021-04-09	4.97	4.98	4.96	4.97	81,334
2021-04-08	4.98	4.99	4.97	4.98	50,615
2021-04-07	4.98	4.98	4.97	4.97	43,456
2021-04-06	4.97	4.98	4.96	4.97	148,823
2021-04-01	4.96	4.97	4.96	4.96	32,054
2021-03-31	4.94	4.95	4.94	4.95	28,509
2021-03-30	4.95	4.95	4.94	4.94	135,423
2021-03-29	4.94	4.94	4.93	4.94	15,262
2021-03-26	4.93	4.94	4.93	4.93	65,084
2021-03-25	4.93	4.93	4.92	4.93	43,702
2021-03-24	4.92	4.93	4.92	4.93	12,055
2021-03-23	4.91	4.92	4.91	4.92	47,044
2021-03-22	4.90	4.92	4.90	4.92	225,455
2021-03-19	4.90	4.91	4.90	4.91	31,239
2021-03-18	4.91	4.92	4.90	4.91	46,779
2021-03-17	4.92	4.92	4.91	4.91	29,111
2021-03-16	4.92	4.93	4.92	4.92	27,898
2021-03-15	4.92	4.93	4.91	4.92	90,696
2021-03-12	4.92	4.93	4.92	4.92	87,275
2021-03-11	4.93	4.94	4.93	4.94	297,709
2021-03-10	5.00	5.01	5.00	5.01	18,464
2021-03-09	5.01	5.01	5.01	5.01	10,124
2021-03-08	5.02	5.02	5.00	5.02	57,940
2021-03-05	5.00	5.01	5.00	5.01	151,128
2021-03-04	5.03	5.04	5.02	5.03	33,988
2021-03-03	5.05	5.05	5.02	5.03	49,978
2021-03-02	5.04	5.05	5.04	5.04	9,446
2021-03-01	5.03	5.04	5.02	5.04	32,743
2021-02-26	5.01	5.02	5.00	5.00	36,681
2021-02-25	5.05	5.05	5.04	5.03	9,996
2021-02-24	5.04	5.05	5.04	5.05	6,879
2021-02-23	5.03	5.04	5.03	5.04	4,325
2021-02-22	5.04	5.04	5.04	5.04	3,531
2021-02-19	5.05	5.06	5.05	5.05	26,826
2021-02-18	5.05	5.05	5.04	5.05	3,369
2021-02-17	5.05	5.06	5.04	5.04	15,127
2021-02-16	5.07	5.07	5.06	5.05	10,269
2021-02-15	5.07	5.07	5.06	5.07	72,293
2021-02-12	5.05	5.06	5.05	5.06	6,937
2021-02-11	5.06	5.06	5.05	5.06	6,962
2021-02-10	5.05	5.06	5.04	5.05	63,418
2021-02-09	5.06	5.07	5.05	5.05	8,655
2021-02-08	5.06	5.06	5.05	5.06	6,937
2021-02-05	5.05	5.06	5.05	5.05	23,485
2021-02-04	5.03	5.05	5.03	5.04	7,848
2021-02-03	5.02	5.04	5.02	5.03	11,115
2021-02-02	5.02	5.02	5.01	5.02	6,577
2021-02-01	5.00	5.02	5.00	5.01	14,830
2021-01-29	5.00	5.01	4.98	5.00	8,136
2021-01-28	4.98	4.99	4.98	5.01	4,104
2021-01-27	5.00	5.01	4.99	5.00	7,161
2021-01-26	5.01	5.02	5.01	5.01	7,674
2021-01-25	5.02	5.02	5.00	5.00	13,774
2021-01-22	5.02	5.02	5.01	5.02	58,016
2021-01-21	5.04	5.04	5.03	5.03	31,610
2021-01-20	5.02	5.03	5.02	5.03	5,731
2021-01-19	5.01	5.03	5.01	5.01	116,083
2021-01-18	5.00	5.01	5.00	5.01	7,152
2021-01-15	5.00	5.01	5.00	5.00	7,525
2021-01-14	5.02	5.02	5.01	5.01	4,052
2021-01-13	5.00	5.00	4.99	5.00	19,662
2021-01-12	5.00	5.01	5.00	4.99	6,805
2021-01-11	5.01	5.02	5.01	5.01	11,972
2021-01-08	5.02	5.02	5.02	5.02	5,558
2021-01-07	5.01	5.01	5.01	5.01	2,312
2021-01-06	5.01	5.01	5.01	5.01	5,971
2021-01-05	5.01	5.02	5.00	5.00	3,944
2021-01-04	5.02	5.03	5.02	5.00	7,129
2020-12-31	4.99	5.01	4.99	5.00	4,365
2020-12-30	4.99	5.01	4.99	5.00	2,827
2020-12-29	5.00	5.01	5.00	5.00	109,374
2020-12-24	4.97	4.99	4.97	4.98	6,884
2020-12-23	4.97	4.98	4.97	4.98	1,419
2020-12-22	4.96	4.98	4.96	4.97	2,880
2020-12-21	4.93	4.96	4.93	4.95	9,197
2020-12-18	4.98	4.98	4.98	4.98	10,669
2020-12-17	4.98	4.99	4.98	4.98	15,240
2020-12-16	4.98	4.99	4.98	4.98	11,388
2020-12-15	4.97	4.97	4.96	4.97	28,309
2020-12-14	4.97	4.99	4.97	4.97	22,339
2020-12-11	4.96	4.97	4.96	4.96	3,237
2020-12-10	4.98	4.98	4.96	4.98	6,606
2020-12-09	4.97	4.98	4.97	4.97	6,148
2020-12-08	4.98	4.98	4.97	4.97	10,480
2020-12-07	4.97	4.97	4.97	4.97	0
2020-12-04	4.96	4.97	4.96	4.97	3,459
2020-12-03	4.96	4.97	4.96	4.96	9,884
2020-12-02	4.94	4.95	4.94	4.95	8,562
2020-12-01	4.94	4.95	4.93	4.94	6,121
2020-11-30	4.93	4.94	4.92	4.92	62,716
2020-11-27	4.92	4.93	4.92	4.93	2,746
2020-11-26	4.92	4.94	4.92	4.93	21,993
2020-11-25	4.92	4.93	4.92	4.92	2,689
2020-11-24	4.92	4.92	4.92	4.93	504
2020-11-23	4.90	4.92	4.90	4.90	10,680
2020-11-20	4.89	4.90	4.89	4.90	1,728
2020-11-19	4.88	4.90	4.87	4.89	7,596
2020-11-18	4.89	4.91	4.89	4.90	1,948
2020-11-17	4.88	4.89	4.88	4.88	2,774
2020-11-16	4.87	4.90	4.87	4.89	11,989
2020-11-13	4.85	4.87	4.85	4.86	10,312
2020-11-12	4.88	4.88	4.87	4.86	25,093
2020-11-11	4.87	4.89	4.87	4.88	2,341
2020-11-10	4.88	4.89	4.87	4.88	43,160
2020-11-09	4.86	4.95	4.86	4.91	1,657
2020-11-06	4.84	4.85	4.84	4.85	12,799
2020-11-05	4.85	4.86	4.85	4.86	3,572
2020-11-04	4.79	4.80	4.77	4.83	81,774
2020-11-03	4.77	4.78	4.77	4.78	2,024
2020-11-02	4.74	4.76	4.74	4.76	12,414
2020-10-30	4.73	4.73	4.73	4.74	1,698
2020-10-29	4.73	4.74	4.73	4.74	2,504
2020-10-28	4.74	4.75	4.74	4.73	1,999
2020-10-27	4.77	4.78	4.77	4.78	2,095
2020-10-26	4.78	4.79	4.78	4.78	1,284
2020-10-23	4.80	4.80	4.79	4.80	36,775
2020-10-22	4.78	4.79	4.78	4.78	888
2020-10-21	4.79	4.79	4.78	4.78	5,549
2020-10-20	4.79	4.79	4.77	4.79	9,391
2020-10-16	4.78	4.80	4.78	4.79	8,310
2020-10-15	4.76	4.78	4.76	4.77	2,388
2020-10-14	4.80	4.81	4.80	4.80	831
2020-10-13	4.81	4.82	4.81	4.81	1,552
2020-10-12	4.81	4.81	4.80	4.81	5,054
2020-10-09	4.79	4.80	4.79	4.79	57,540
2020-10-08	4.78	4.80	4.78	4.79	4,398
2020-10-07	4.77	4.79	4.77	4.78	5,952
2020-10-06	4.78	4.79	4.76	4.78	3,401
2020-10-05	4.74	4.76	4.74	4.76	7,320
2020-10-02	4.72	4.73	4.72	4.73	263
2020-10-01	4.73	4.75	4.73	4.75	3,263
2020-09-30	4.70	4.73	4.70	4.73	5,696
2020-09-29	4.72	4.72	4.71	4.71	5,556
2020-09-28	4.70	4.71	4.70	4.71	2,842
2020-09-25	4.68	4.69	4.68	4.69	1,305
2020-09-24	4.70	4.71	4.70	4.69	14,152
2020-09-23	4.74	4.75	4.74	4.73	996
2020-09-22	4.73	4.74	4.73	4.73	2,212
2020-09-21	4.76	4.76	4.75	4.73	4,092
2020-09-18	4.77	4.79	4.77	4.78	3,562
2020-09-17	4.76	4.78	4.76	4.78	1,388
2020-09-16	4.88	4.89	4.88	4.89	13,478
2020-09-15	4.88	4.89	4.88	4.88	1,755
2020-09-14	4.88	4.89	4.88	4.88	4,096
2020-09-11	4.88	4.89	4.88	4.88	3,408
2020-09-10	4.89	4.90	4.89	4.88	9,260
2020-09-09	4.87	4.88	4.87	4.88	3,222
2020-09-08	4.87	4.88	4.87	4.88	2,360
2020-09-07	4.88	4.89	4.88	4.89	3,861
2020-09-04	4.89	4.91	4.89	4.88	4,008
2020-09-03	4.91	4.92	4.91	4.89	4,403
2020-09-02	4.91	4.93	4.91	4.91	1,768
2020-09-01	4.89	4.91	4.89	4.90	6,606
2020-08-28	4.89	4.91	4.89	4.90	2,372
2020-08-27	4.89	4.90	4.88	4.89	111,045
2020-08-26	4.89	4.90	4.89	4.90	33,279
2020-08-25	4.89	4.90	4.89	4.89	1,716
2020-08-24	4.85	4.89	4.85	4.88	11,474
2020-08-21	4.86	4.87	4.86	4.87	940
2020-08-20	4.84	4.87	4.84	4.86	2,936
2020-08-19	4.84	4.88	4.84	4.87	1,186
2020-08-18	4.86	4.86	4.85	4.86	12,411
2020-08-17	4.84	4.85	4.84	4.85	8,712
2020-08-14	4.84	4.86	4.84	4.85	19,997
2020-08-13	4.88	4.88	4.87	4.88	20,139
2020-08-12	4.88	4.89	4.88	4.89	1,875
2020-08-11	4.90	4.91	4.89	4.90	3,219
2020-08-10	4.88	4.90	4.88	4.89	10,438
2020-08-07	4.88	4.89	4.88	4.89	2,158
2020-08-06	4.89	4.89	4.87	4.88	1,234
2020-08-05	4.87	4.89	4.87	4.88	60,062
2020-08-04	4.85	4.86	4.85	4.86	760
2020-08-03	4.86	4.87	4.86	4.86	1,338
2020-07-31	4.84	4.85	4.84	4.84	843
2020-07-30	4.83	4.84	4.83	4.85	1,707
2020-07-29	4.83	4.84	4.83	4.85	10,016
2020-07-28	4.83	4.84	4.83	4.83	980
2020-07-27	4.81	4.85	4.81	4.84	102,514
2020-07-24	4.83	4.84	4.82	4.84	25,539
2020-07-23	4.84	4.85	4.84	4.84	1,782
2020-07-22	4.82	4.83	4.82	4.83	4,208
2020-07-21	4.81	4.83	4.81	4.83	62,994
2020-07-20	4.77	4.79	4.76	4.78	15,703
2020-07-17	4.75	4.79	4.75	4.78	28,968
2020-07-16	4.78	4.78	4.76	4.78	3,285
2020-07-15	4.75	4.77	4.75	4.77	75,716
2020-07-14	4.72	4.74	4.72	4.73	1,210
2020-07-13	4.74	4.76	4.74	4.76	190,519
2020-07-10	4.74	4.74	4.71	4.74	2,785
2020-07-09	4.74	4.74	4.73	4.72	1,413
2020-07-08	4.75	4.75	4.73	4.73	4,157
2020-07-07	4.74	4.75	4.74	4.75	1,286
2020-07-06	4.76	4.77	4.73	4.75	242,969
2020-07-03	4.72	4.73	4.72	4.73	20,531
2020-07-02	4.70	4.73	4.70	4.73	1,900
2020-07-01	4.69	4.70	4.69	4.70	3,539
2020-06-30	4.67	4.69	4.66	4.67	140,239
2020-06-29	4.68	4.70	4.67	4.68	247,866
2020-06-26	4.70	4.70	4.70	4.70	0
2020-06-25	4.72	4.72	4.71	4.70	8,884
2020-06-24	4.72	4.74	4.72	4.75	4,309
2020-06-23	4.75	4.75	4.75	4.75	30,000
2020-06-22	4.75	4.75	4.73	4.73	101,996
2020-06-19	4.75	4.75	4.75	4.75	0
2020-06-18	4.77	4.77	4.75	4.75	3,388
2020-06-17	4.78	4.79	4.78	4.77	1,146,858
2020-06-16	4.70	4.77	4.70	4.77	0
2020-06-15	4.68	4.69	4.68	4.70	4,984
2020-06-12	4.73	4.73	4.73	4.69	4,530
2020-06-11	4.74	4.74	4.71	4.69	374
2020-06-10	4.76	4.76	4.76	4.77	237
2020-06-09	4.82	4.82	4.82	4.78	45,021
2020-06-08	4.85	4.85	4.80	4.83	12,962
2020-06-05	4.77	4.77	4.77	4.83	5,000
2020-06-04	4.77	4.77	4.77	4.77	895
2020-06-03	4.77	4.77	4.77	4.78	120,000
2020-06-02	4.70	4.70	4.70	4.72	2,000
2020-06-01	4.68	4.68	4.68	4.68	7,187
2020-05-29	4.66	4.66	4.66	4.67	4,000
2020-05-28	4.67	4.67	4.67	4.67	44,540
2020-05-27	4.66	4.66	4.65	4.62	9,024
2020-05-26	4.62	4.64	4.62	4.62	757
2020-05-22	4.56	4.56	4.56	4.57	101,438
2020-05-21	4.57	4.58	4.57	4.57	138,591
2020-05-20	4.53	4.56	4.53	4.56	0
2020-05-19	4.53	4.53	4.53	4.53	8,477
2020-05-18	4.50	4.50	4.47	4.53	16,354
2020-05-15	4.46	4.46	4.45	4.46	11,064
2020-05-14	4.49	4.49	4.45	4.45	1,766
2020-05-13	4.52	4.52	4.51	4.48	1,985
2020-05-12	4.52	4.53	4.52	4.52	8,063
2020-05-11	4.54	4.54	4.52	4.51	14,916
2020-05-07	4.49	4.51	4.49	4.49	18,920
2020-05-06	4.50	4.50	4.48	4.47	7,430
2020-05-05	4.48	4.48	4.47	4.47	27,410
2020-05-04	4.51	4.51	4.46	4.45	8,261
2020-05-01	4.48	4.50	4.48	4.48	9,827
2020-04-30	4.54	4.54	4.54	4.49	5,792
2020-04-29	4.48	4.48	4.45	4.49	12,486
2020-04-28	4.49	4.49	4.49	4.47	7,108
2020-04-27	4.49	4.49	4.49	4.47	8,354
2020-04-24	4.47	4.47	4.47	4.45	25,374
2020-04-23	4.49	4.49	4.49	4.49	21,672
2020-04-22	4.47	4.47	4.47	4.42	44,584
2020-04-21	4.43	4.44	4.43	4.42	120,812
2020-04-20	4.57	4.57	4.51	4.52	15,459
2020-04-17	4.53	4.53	4.53	4.55	3,157
2020-04-16	4.49	4.53	4.49	4.51	18,746
2020-04-15	4.58	4.58	4.54	4.51	73,683
2020-04-14	4.66	4.66	4.61	4.59	3,389
2020-04-09	4.40	4.40	4.40	4.59	10,533
2020-04-08	4.33	4.34	4.30	4.33	3,428
2020-04-07	4.33	4.33	4.33	4.24	8,668
2020-04-06	4.21	4.21	4.21	4.21	11,289
2020-04-03	4.24	4.24	4.24	4.24	1,471
2020-04-03	4.21	4.21	4.21	4.21	5,302
2020-04-02	4.30	4.30	4.20	4.24	259,012
2020-04-02	4.30	4.30	4.20	4.22	138,918
2020-04-01	4.25	4.25	4.25	4.22	1,696
2020-04-01	4.25	4.25	4.25	4.30	1,696
2020-03-31	4.29	4.29	4.29	4.29	2,448
2020-03-30	4.29	4.29	4.29	4.26	97,887
2020-03-27	4.21	4.21	4.20	4.22	26,860
2020-03-26	4.16	4.18	4.16	4.14	25,486
2020-03-25	4.11	4.11	4.11	4.01	4,305
2020-03-24	3.91	3.91	3.91	3.87	15,826
2020-03-23	3.84	3.84	3.82	3.98	5,111
2020-03-20	3.96	3.96	3.96	3.96	0
2020-03-19	3.94	3.94	3.94	4.06	5,188
2020-03-18	4.03	4.03	4.03	4.21	757
2020-03-17	4.14	4.14	4.14	4.27	11,484
2020-03-16	4.29	4.29	4.29	4.46	5,398
2020-03-13	4.44	4.45	4.30	4.29	12,910
2020-03-12	4.70	4.70	4.70	4.70	689
2020-03-11	4.76	4.76	4.76	4.73	4,439
2020-03-10	4.81	4.81	4.76	4.70	127,181
2020-03-09	4.79	4.79	4.63	4.94	228,634
2020-03-06	4.98	4.98	4.93	4.94	27,757
2020-03-05	5.07	5.07	5.04	5.07	128,916
2020-03-04	5.06	5.08	5.05	5.06	127,802
2020-03-03	5.05	5.05	5.03	5.01	20,839
2020-03-02	5.04	5.04	5.00	4.99	2,394
2020-02-28	4.97	4.97	4.96	5.03	66,981
2020-02-27	5.07	5.08	5.02	5.09	135,457
2020-02-26	5.10	5.10	5.10	5.10	2,107
2020-02-25	5.12	5.12	5.12	5.11	120,308
2020-02-24	5.13	5.13	5.13	5.16	5,706
2020-02-21	5.17	5.17	5.16	5.16	10,793
2020-02-20	5.17	5.17	5.17	5.17	184
2020-02-19	5.17	5.17	5.17	5.17	1,707
2020-02-18	5.17	5.17	5.17	5.16	28,102
2020-02-17	5.17	5.17	5.17	5.17	32,512
2020-02-14	5.17	5.17	5.17	5.17	3,638
2020-02-13	5.17	5.17	5.16	5.17	2,500
2020-02-12	5.17	5.17	5.17	5.17	15,464
2020-02-11	5.15	5.16	5.15	5.15	33,365
2020-02-10	5.15	5.15	5.14	5.14	9,768
2020-02-07	5.14	5.14	5.14	5.14	12,235
2020-02-06	5.14	5.14	5.14	5.14	1,344
2020-02-05	5.13	5.13	5.13	5.13	12,643
2020-02-04	5.12	5.13	5.12	5.12	12,098
2020-02-03	5.11	5.11	5.11	5.11	3,522
2020-01-31	5.11	5.11	5.10	5.10	2,844
2020-01-30	5.11	5.11	5.11	5.10	326
2020-01-29	5.12	5.12	5.12	5.11	2,070
2020-01-28	5.08	5.08	5.08	5.10	7,764
2020-01-27	5.11	5.11	5.08	5.08	53,812
2020-01-24	5.14	5.14	5.13	5.12	63,457
2020-01-23	5.14	5.15	5.13	5.12	79,174
2020-01-22	5.15	5.15	5.15	5.14	2,682
2020-01-21	5.15	5.15	5.14	5.14	41,992
2020-01-20	5.15	5.15	5.15	5.14	196,135
2020-01-17	5.15	5.15	5.14	5.15	10,566
2020-01-16	5.15	5.15	5.15	5.14	315,409
2020-01-15	5.14	5.14	5.14	5.14	0
2020-01-14	5.15	5.15	5.13	5.14	317,472
2020-01-13	5.14	5.14	5.13	5.14	8,642
2020-01-10	5.14	5.14	5.14	5.14	30,500
2020-01-09	5.13	5.14	5.13	5.13	10,338
2020-01-08	5.13	5.13	5.13	5.12	624
2020-01-07	5.13	5.13	5.13	5.13	5,568
2020-01-06	5.13	5.13	5.13	5.13	1,875
2020-01-03	5.13	5.13	5.13	5.13	337
2020-01-02	5.13	5.13	5.13	5.13	2,184
2019-12-31	5.12	5.13	5.12	5.13	0
2019-12-30	5.13	5.13	5.13	5.12	3,546
2019-12-27	5.13	5.13	5.13	5.13	13,994
2019-12-24	5.13	5.13	5.13	5.12	4,283
2019-12-23	5.12	5.13	5.12	5.12	8,066
2019-12-20	5.13	5.13	5.13	5.12	8,818
2019-12-19	5.12	5.12	5.12	5.12	5,982
2019-12-18	5.11	5.12	5.11	5.12	2,061
2019-12-17	5.10	5.11	5.10	5.11	20,000
2019-12-16	5.10	5.11	5.10	5.10	14,520
2019-12-13	5.10	5.11	5.10	5.08	4,570
2019-12-12	5.08	5.09	5.08	5.08	20,287
2019-12-11	5.08	5.08	5.07	5.07	48,138
2019-12-10	5.07	5.07	5.07	5.07	19,820
2019-12-09	5.07	5.07	5.07	5.06	2,518
2019-12-06	5.06	5.06	5.06	5.05	40,533
2019-12-05	5.06	5.06	5.06	5.05	10,676
2019-12-04	5.05	5.05	5.05	5.05	1,114,730
2019-12-03	5.05	5.05	5.05	5.03	0
2019-12-02	5.05	5.05	5.04	5.04	0
2019-11-29	5.06	5.06	5.06	5.05	11,289
2019-11-28	5.06	5.06	5.06	5.05	10,972
2019-11-27	5.05	5.05	5.05	5.05	59,400
2019-11-26	5.05	5.05	5.04	5.05	7,900
2019-11-25	5.02	5.03	5.02	5.03	47,440
2019-11-22	5.03	5.03	5.02	5.02	89,514
2019-11-21	5.01	5.02	5.01	5.01	419,702
2019-11-20	5.01	5.02	5.01	5.02	37,500
2019-11-19	5.02	5.02	5.02	5.02	2,000
2019-11-18	5.03	5.03	5.03	5.03	0
2019-11-15	5.03	5.03	5.03	5.03	37,000
2019-11-14	5.03	5.03	5.03	5.02	11,904
2019-11-13	5.03	5.03	5.02	5.02	0
2019-11-12	5.03	5.03	5.03	5.03	0
2019-11-11	5.02	5.02	5.02	5.03	19,000
2019-11-08	5.02	5.02	5.02	5.03	2,950
2019-11-07	5.04	5.05	5.03	5.04	291,100
2019-11-06	5.04	5.04	5.04	5.03	15,000
2019-11-05	5.04	5.04	5.03	5.03	0
2019-11-04	5.04	5.04	5.04	5.04	8,900
2019-11-01	5.02	5.03	5.02	5.03	0
2019-10-31	5.02	5.03	5.02	5.02	98,000
2019-10-30	5.03	5.03	5.02	5.02	0
2019-10-29	5.04	5.04	5.04	5.03	8,000
2019-10-28	5.04	5.04	5.04	5.03	67,500
2019-10-25	5.03	5.03	5.03	5.03	0
2019-10-24	5.02	5.04	5.02	5.03	210,574
2019-10-23	5.03	5.03	5.02	5.02	9,500
2019-10-22	5.03	5.03	5.03	5.03	63,280
2019-10-21	5.03	5.03	5.02	5.03	29,900
2019-10-18	5.03	5.03	5.03	5.02	67,650
2019-10-17	5.03	5.03	5.03	5.02	905,383
2019-10-16	5.03	5.03	5.03	5.02	30,000
2019-10-15	5.01	5.01	5.01	5.01	0
2019-10-14	5.01	5.01	5.01	5.01	0
2019-10-11	5.01	5.01	5.01	5.01	4,614
2019-10-10	4.98	4.98	4.98	4.98	0
2019-10-09	4.99	4.99	4.99	4.98	8,000
2019-10-08	4.98	4.98	4.97	4.97	0
2019-10-07	4.98	4.98	4.98	4.98	0
2019-10-04	4.97	4.98	4.97	4.98	4,000
2019-10-03	4.97	4.97	4.97	4.98	120,000
2019-10-02	5.00	5.00	5.00	4.98	3,300
2019-10-01	5.01	5.01	5.01	5.01	0
2019-09-30	5.01	5.01	5.01	5.01	0
2019-09-27	5.01	5.01	5.01	5.01	0
2019-09-26	5.01	5.01	5.01	5.01	0
2019-09-25	5.03	5.03	5.01	5.01	0
2019-09-24	5.03	5.03	5.03	5.03	0
2019-09-23	5.04	5.04	5.03	5.03	0
2019-09-20	5.04	5.04	5.04	5.04	0
2019-09-19	5.04	5.04	5.04	5.04	0
2019-09-18	5.04	5.04	5.04	5.04	80
2019-09-17	5.05	5.05	5.05	5.04	1,180
2019-09-16	5.03	5.04	5.03	5.04	0
2019-09-13	5.03	5.03	5.03	5.03	0
2019-09-12	5.02	5.02	5.02	5.03	265,000
2019-09-11	5.11	5.11	5.11	5.11	0
2019-09-10	5.11	5.11	5.11	5.11	4,000
2019-09-09	5.11	5.11	5.11	5.11	12,765
2019-09-06	5.11	5.11	5.11	5.12	12,170
2019-09-05	5.11	5.11	5.11	5.11	18,935
2019-09-04	5.09	5.09	5.09	5.09	0
2019-09-03	5.10	5.10	5.09	5.09	0
2019-09-02	5.10	5.10	5.10	5.10	0
2019-08-30	5.11	5.11	5.11	5.11	16,200
2019-08-29	5.11	5.11	5.11	5.09	7,000
2019-08-28	5.09	5.09	5.09	5.09	0
2019-08-27	5.09	5.09	5.09	5.09	1,520
2019-08-23	5.08	5.08	5.08	5.08	0
2019-08-22	5.07	5.08	5.07	5.08	0
2019-08-21	5.06	5.07	5.06	5.07	0
2019-08-20	5.05	5.06	5.05	5.06	0
2019-08-19	5.03	5.05	5.03	5.05	0
2019-08-16	5.04	5.04	5.04	5.03	640
2019-08-15	5.02	5.02	5.02	5.02	0
2019-08-14	5.05	5.05	5.02	5.02	0
2019-08-13	5.04	5.05	5.04	5.05	0
2019-08-12	5.04	5.04	5.04	5.04	0
2019-08-09	5.05	5.05	5.04	5.04	0
2019-08-08	5.02	5.05	5.02	5.05	0
2019-08-07	5.03	5.03	5.02	5.02	0
2019-08-06	5.02	5.03	5.02	5.03	0
2019-08-05	5.05	5.05	5.02	5.02	0
2019-08-02	5.08	5.08	5.05	5.05	0
2019-08-01	5.08	5.08	5.08	5.08	0
2019-07-31	5.07	5.08	5.07	5.08	0
2019-07-30	5.07	5.07	5.07	5.07	10
2019-07-29	5.08	5.08	5.08	5.08	0
2019-07-26	5.08	5.08	5.08	5.08	0
2019-07-25	5.08	5.09	5.08	5.08	135
2019-07-24	5.07	5.08	5.07	5.08	0
2019-07-23	5.06	5.07	5.06	5.07	0
2019-07-22	5.05	5.06	5.05	5.06	0
2019-07-19	5.05	5.05	5.05	5.05	0
2019-07-18	5.06	5.06	5.05	5.05	0
2019-07-17	5.07	5.07	5.07	5.06	5,330
2019-07-16	5.07	5.07	5.07	5.07	0
2019-07-15	5.07	5.07	5.07	5.07	0
2019-07-12	5.07	5.07	5.07	5.07	0
2019-07-11	5.07	5.07	5.07	5.07	0
2019-07-10	5.07	5.07	5.07	5.07	0
2019-07-09	5.07	5.07	5.07	5.07	4,925
2019-07-08	5.08	5.08	5.08	5.08	10,000
2019-07-05	5.10	5.10	5.10	5.08	5,770
2019-07-04	5.09	5.09	5.09	5.09	0
2019-07-03	5.08	5.09	5.08	5.09	0
2019-07-02	5.08	5.08	5.08	5.08	0
2019-07-01	5.08	5.08	5.08	5.08	20,000
2019-06-28	5.07	5.07	5.07	5.06	10,000
2019-06-27	5.05	5.05	5.05	5.05	0
2019-06-26	5.05	5.05	5.05	5.05	0
2019-06-25	5.07	5.07	5.05	5.05	0
2019-06-24	5.07	5.07	5.07	5.07	0
2019-06-21	5.07	5.07	5.07	5.07	0
2019-06-20	5.07	5.07	5.07	5.07	10,000
2019-06-19	5.03	5.03	5.03	5.03	4,000
2019-06-18	5.00	5.02	5.00	5.02	0
2019-06-17	5.01	5.01	5.00	5.00	0
2019-06-14	5.01	5.01	5.01	5.01	0
2019-06-13	5.01	5.01	5.01	5.01	84,285
2019-06-12	5.01	5.01	5.01	5.00	6
2019-06-11	5.01	5.02	5.01	5.02	0
2019-06-10	5.00	5.01	5.00	5.01	0
2019-06-07	5.01	5.01	5.00	5.00	8,000
2019-06-06	4.99	4.99	4.98	4.97	13,951
2019-06-05	4.97	4.98	4.97	4.96	12,105
2019-06-04	4.95	4.95	4.95	4.95	20,000
2019-06-03	4.94	4.94	4.92	4.92	0
2019-05-31	4.95	4.95	4.93	4.95	0
2019-05-30	4.95	4.96	4.94	4.95	0
2019-05-29	4.97	4.97	4.95	4.95	0
2019-05-28	4.97	4.97	4.97	4.97	0
2019-05-24	4.97	4.98	4.96	4.97	0
2019-05-23	4.98	4.98	4.96	4.97	0
2019-05-22	4.98	4.99	4.97	4.98	0
2019-05-21	4.97	5.00	4.97	4.98	0
2019-05-20	4.98	4.98	4.97	4.97	0
2019-05-17	4.98	4.99	4.97	4.98	0
2019-05-16	4.96	4.98	4.96	4.98	0
2019-05-15	4.96	4.97	4.95	4.96	0
2019-05-14	4.96	4.96	4.95	4.96	0
2019-05-13	4.97	4.97	4.96	4.96	0
2019-05-10	4.96	4.98	4.96	4.97	0
2019-05-09	4.98	4.98	4.96	4.96	0
2019-05-08	4.99	5.00	4.98	4.98	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587