Globalworth Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	2.41	2.41	2.39	2.39	0
2024-04-30	2.36	2.36	2.36	2.41	1,060
2024-04-29	2.50	2.50	2.40	2.43	3,266
2024-04-26	2.50	2.50	2.45	2.45	300
2024-04-25	2.60	2.60	2.60	2.50	325
2024-04-24	2.50	2.52	2.50	2.52	350
2024-04-23	2.48	2.50	2.48	2.50	0
2024-04-22	2.49	2.49	2.48	2.48	5
2024-04-19	2.46	2.46	2.40	2.49	6,138
2024-04-18	2.47	2.51	2.47	2.51	0
2024-04-17	2.54	2.54	2.52	2.47	1,563
2024-04-16	2.57	2.61	2.57	2.61	0
2024-04-15	2.59	2.59	2.57	2.57	0
2024-04-12	2.57	2.59	2.57	2.59	0
2024-04-11	2.52	2.52	2.52	2.57	937
2024-04-10	2.56	2.56	2.56	2.54	1,925
2024-04-09	2.51	2.51	2.49	2.49	0
2024-04-08	2.49	2.51	2.49	2.51	0
2024-04-05	2.45	2.49	2.45	2.49	0
2024-04-04	2.46	2.46	2.40	2.45	814
2024-04-03	2.44	2.46	2.44	2.46	0
2024-04-02	2.44	2.44	2.44	2.44	12
2024-04-01	2.44	2.44	2.44	2.44	0
2024-03-29	2.44	2.44	2.44	2.44	0
2024-03-28	2.40	2.40	2.40	2.44	1,495
2024-03-27	2.40	2.40	2.40	2.44	44
2024-03-26	2.40	2.40	2.40	2.43	1,200
2024-03-25	2.40	2.40	2.40	2.42	3,250
2024-03-22	2.48	2.48	2.48	2.48	0
2024-03-21	2.40	2.60	2.40	2.48	5,387
2024-03-20	2.58	2.58	2.58	2.48	840
2024-03-19	2.40	2.40	2.40	2.48	3,350
2024-03-18	2.42	2.42	2.40	2.48	911
2024-03-15	2.58	2.58	2.58	2.48	175
2024-03-14	2.60	2.60	2.56	2.50	12,848
2024-03-13	2.60	2.64	2.60	2.71	3,025
2024-03-12	2.44	2.52	2.44	2.52	0
2024-03-11	2.44	2.44	2.44	2.44	25
2024-03-08	2.52	2.52	2.52	2.44	800
2024-03-07	2.46	2.46	2.44	2.42	5,600
2024-03-06	2.50	2.54	2.46	2.46	8,235
2024-03-05	2.59	2.59	2.58	2.58	300
2024-03-04	2.57	2.59	2.57	2.59	1
2024-03-01	2.54	2.54	2.54	2.57	937
2024-02-29	2.70	2.70	2.56	2.54	13,976
2024-02-28	2.74	2.75	2.74	2.75	3
2024-02-27	2.76	2.76	2.74	2.74	0
2024-02-26	2.82	2.82	2.76	2.76	8,554
2024-02-23	2.94	2.94	2.85	2.85	0
2024-02-22	2.98	2.98	2.92	2.94	2,974
2024-02-21	2.91	2.91	2.91	2.91	0
2024-02-20	2.98	2.98	2.91	2.91	0
2024-02-19	2.90	2.98	2.90	2.98	1,501
2024-02-16	2.87	2.87	2.83	2.83	0
2024-02-15	2.90	2.90	2.80	2.87	14
2024-02-14	2.82	2.82	2.82	2.83	3,481
2024-02-13	2.90	2.90	2.90	2.93	1,000
2024-02-12	2.80	2.90	2.80	2.90	2,200
2024-02-09	2.96	2.96	2.84	2.84	0
2024-02-08	2.88	2.96	2.88	2.96	0
2024-02-07	2.90	2.90	2.90	2.88	500
2024-02-06	3.00	3.00	3.00	2.95	166
2024-02-05	3.00	3.00	2.98	3.01	6,200
2024-02-02	2.96	3.00	2.96	2.98	5,699
2024-02-01	2.90	2.90	2.90	2.92	3,566
2024-01-31	2.80	2.80	2.80	2.83	344
2024-01-30	3.04	3.04	2.80	2.74	28,746
2024-01-29	3.04	3.04	3.04	3.01	2,346
2024-01-26	2.96	2.98	2.96	2.98	388
2024-01-25	2.92	2.92	2.92	2.96	364
2024-01-24	3.00	3.00	2.98	2.94	511
2024-01-23	2.86	2.98	2.86	2.95	3,174
2024-01-22	2.98	2.98	2.98	2.88	1,500
2024-01-19	3.18	3.18	2.92	2.87	20,005
2024-01-18	2.96	2.96	2.72	2.68	23,596
2024-01-17	3.00	3.00	2.94	3.02	8,929
2024-01-16	3.06	3.12	3.06	3.07	3,500
2024-01-15	2.98	2.98	2.93	2.93	28
2024-01-12	2.76	3.00	2.76	2.98	28,264
2024-01-11	2.80	2.80	2.80	2.78	3,500
2024-01-10	3.00	3.00	2.80	2.79	28,566
2024-01-09	2.80	2.94	2.80	2.94	12,355
2024-01-08	2.62	2.62	2.62	2.70	50
2024-01-05	2.70	2.70	2.70	2.66	1,120
2024-01-04	2.62	2.63	2.62	2.63	0
2024-01-03	2.58	2.58	2.56	2.62	10,000
2024-01-02	2.56	2.56	2.56	2.60	1,500
2024-01-01	2.59	2.59	2.59	2.59	0
2023-12-29	2.56	2.56	2.56	2.59	1,500
2023-12-28	2.56	2.74	2.56	2.61	12,868
2023-12-27	2.56	2.64	2.56	2.60	14,414
2023-12-26	2.49	2.49	2.49	2.49	0
2023-12-25	2.49	2.49	2.49	2.49	0
2023-12-22	2.49	2.49	2.49	2.49	0
2023-12-21	2.54	2.54	2.44	2.49	1,134
2023-12-20	2.44	2.44	2.44	2.48	154
2023-12-19	2.44	2.44	2.44	2.47	750
2023-12-18	2.56	2.56	2.46	2.51	2,050
2023-12-15	2.62	2.62	2.53	2.53	5
2023-12-14	2.40	2.60	2.40	2.62	62,087
2023-12-13	2.34	2.34	2.31	2.31	2
2023-12-12	2.34	2.34	2.34	2.34	2,776
2023-12-11	2.30	2.34	2.30	2.34	0
2023-12-08	2.28	2.30	2.28	2.30	0
2023-12-07	2.28	2.32	2.28	2.28	11,456
2023-12-06	2.20	2.20	2.20	2.22	18,375
2023-12-05	2.15	2.15	2.15	2.15	0
2023-12-04	2.14	2.15	2.14	2.15	0
2023-12-01	2.16	2.16	2.16	2.14	4,031
2023-11-30	2.10	2.10	2.10	2.13	4,935
2023-11-29	2.10	2.10	2.10	2.09	30
2023-11-28	2.09	2.09	2.09	2.09	0
2023-11-27	2.10	2.10	2.10	2.09	1,770
2023-11-24	2.09	2.09	2.09	2.09	0
2023-11-23	2.10	2.10	2.10	2.09	7,716
2023-11-22	2.14	2.14	2.12	2.11	1,239
2023-11-21	2.13	2.13	2.12	2.12	0
2023-11-20	2.10	2.14	2.10	2.13	2,701
2023-11-17	2.12	2.12	2.12	2.12	0
2023-11-16	2.14	2.14	2.14	2.12	785
2023-11-15	2.16	2.16	2.14	2.12	445
2023-11-14	2.20	2.20	2.16	2.15	3,319
2023-11-13	2.20	2.20	2.20	2.18	6,600
2023-11-10	2.20	2.20	2.20	2.18	990
2023-11-09	2.15	2.16	2.15	2.16	18
2023-11-08	2.15	2.15	2.15	2.15	0
2023-11-07	2.15	2.15	2.15	2.15	0
2023-11-06	2.20	2.20	2.12	2.15	2,710
2023-11-03	2.10	2.10	2.10	2.15	1,500
2023-11-02	2.07	2.07	2.05	2.05	0
2023-11-01	2.18	2.18	2.08	2.07	3,720
2023-10-31	2.18	2.18	2.18	2.14	3,031
2023-10-30	2.18	2.18	2.18	2.14	1,504
2023-10-27	2.18	2.18	2.18	2.14	1,500
2023-10-26	2.20	2.20	2.18	2.15	10,534
2023-10-25	2.25	2.25	2.25	2.25	0
2023-10-24	2.28	2.30	2.28	2.25	2,500
2023-10-23	2.22	2.22	2.22	2.21	15,737
2023-10-20	2.22	2.26	2.22	2.26	0
2023-10-19	2.22	2.22	2.22	2.22	100
2023-10-18	2.22	2.22	2.22	2.25	2
2023-10-17	2.30	2.30	2.30	2.26	2,859
2023-10-16	2.27	2.27	2.26	2.26	275
2023-10-13	2.30	2.30	2.30	2.27	832
2023-10-12	2.30	2.30	2.30	2.35	98
2023-10-11	2.31	2.31	2.30	2.30	2
2023-10-10	2.30	2.31	2.30	2.31	0
2023-10-09	2.30	2.36	2.30	2.30	2,000
2023-10-06	2.31	2.31	2.31	2.31	0
2023-10-05	2.40	2.40	2.40	2.31	250
2023-10-04	2.33	2.34	2.33	2.34	0
2023-10-03	2.30	2.33	2.30	2.33	0
2023-10-02	2.30	2.30	2.30	2.30	0
2023-09-29	2.31	2.31	2.30	2.30	0
2023-09-28	2.33	2.33	2.31	2.31	0
2023-09-27	2.32	2.32	2.26	2.33	10,678
2023-09-26	2.31	2.31	2.31	2.31	1
2023-09-25	2.24	2.31	2.24	2.31	24
2023-09-22	2.48	2.48	2.26	2.24	18,790
2023-09-21	2.40	2.40	2.40	2.45	1,535
2023-09-20	2.42	2.44	2.42	2.44	465
2023-09-19	2.52	2.52	2.46	2.42	4,839
2023-09-18	2.50	2.52	2.50	2.60	4,657
2023-09-15	2.41	2.41	2.41	2.41	0
2023-09-14	2.44	2.44	2.41	2.41	0
2023-09-13	2.48	2.48	2.48	2.44	4,005
2023-09-12	2.40	2.44	2.40	2.44	19
2023-09-11	2.48	2.48	2.32	2.40	14,947
2023-09-08	2.61	2.61	2.61	2.61	0
2023-09-07	2.70	2.70	2.52	2.61	8,847
2023-09-06	2.68	2.68	2.68	2.68	432
2023-09-05	2.70	2.70	2.70	2.68	5,394
2023-09-04	2.66	2.70	2.66	2.68	1,060
2023-09-01	2.68	2.70	2.68	2.68	10,107
2023-08-31	2.68	2.70	2.66	2.68	11,086
2023-08-30	2.70	2.70	2.70	2.63	15,710
2023-08-29	2.62	2.64	2.62	2.64	2,100
2023-08-28	2.61	2.61	2.61	2.61	0
2023-08-25	2.62	2.62	2.62	2.61	702
2023-08-24	2.60	2.60	2.60	2.60	0
2023-08-23	2.58	2.58	2.58	2.60	20
2023-08-22	2.60	2.60	2.60	2.60	20
2023-08-21	2.60	2.60	2.60	2.60	0
2023-08-18	2.60	2.60	2.60	2.60	0
2023-08-17	2.58	2.58	2.58	2.60	1
2023-08-16	2.57	2.60	2.57	2.60	0
2023-08-15	2.66	2.66	2.50	2.57	18,800
2023-08-14	2.67	2.68	2.67	2.68	1
2023-08-11	2.64	2.67	2.64	2.67	0
2023-08-10	2.74	2.74	2.64	2.64	75
2023-08-09	2.72	2.78	2.72	2.78	0
2023-08-08	2.69	2.72	2.69	2.72	0
2023-08-07	2.74	2.74	2.69	2.69	0
2023-08-04	2.70	2.74	2.70	2.74	0
2023-08-03	2.70	2.70	2.70	2.70	0
2023-08-02	2.67	2.70	2.67	2.70	0
2023-08-01	2.71	2.71	2.67	2.67	0
2023-07-31	2.72	2.72	2.71	2.71	0
2023-07-28	2.72	2.72	2.72	2.72	0
2023-07-27	2.70	2.70	2.66	2.72	2,150
2023-07-26	2.72	2.72	2.72	2.75	2,000
2023-07-25	2.80	2.80	2.80	2.77	3,750
2023-07-24	2.88	2.88	2.80	2.77	2,270
2023-07-21	2.86	2.86	2.86	2.78	1,500
2023-07-20	2.88	2.88	2.78	2.77	8,941
2023-07-19	3.04	3.04	2.90	2.88	294
2023-07-18	2.90	2.90	2.90	2.98	31
2023-07-17	2.95	2.98	2.95	2.98	0
2023-07-14	2.86	2.86	2.86	2.95	216
2023-07-13	2.95	2.95	2.95	2.95	19
2023-07-12	2.86	3.04	2.86	2.95	276
2023-07-11	2.94	3.00	2.92	2.99	2,612
2023-07-10	2.99	2.99	2.98	2.98	0
2023-07-07	2.94	2.94	2.94	2.99	1,000
2023-07-06	3.00	3.00	2.94	2.99	5,394
2023-07-05	3.06	3.06	3.06	3.03	100
2023-07-04	3.04	3.04	3.04	3.03	500
2023-07-03	3.06	3.06	3.06	3.05	250
2023-06-30	2.99	3.03	2.99	3.03	0
2023-06-29	3.06	3.06	2.94	2.99	3,456
2023-06-28	3.14	3.14	3.14	3.07	1,501
2023-06-27	3.16	3.16	3.14	3.12	2,065
2023-06-26	3.06	3.06	3.06	3.14	1,250
2023-06-23	3.00	3.04	2.98	3.02	10,292
2023-06-22	3.00	3.00	3.00	2.97	3,000
2023-06-21	3.00	3.00	3.00	2.95	307
2023-06-20	2.90	2.90	2.90	2.95	750
2023-06-19	2.80	2.86	2.80	2.89	1,500
2023-06-16	2.74	2.74	2.74	2.77	53
2023-06-15	2.77	2.77	2.74	2.74	0
2023-06-14	2.80	2.80	2.80	2.77	500
2023-06-13	2.78	2.88	2.70	2.69	23,396
2023-06-12	2.90	2.92	2.70	2.77	10,622
2023-06-09	2.70	2.80	2.70	2.77	10,167
2023-06-08	2.70	2.70	2.70	2.68	3,850
2023-06-07	2.38	2.60	2.38	2.64	14,623
2023-06-06	2.38	2.38	2.38	2.44	108
2023-06-05	2.44	2.44	2.44	2.41	300
2023-06-02	2.56	2.56	2.36	2.45	41,613
2023-06-01	2.70	2.70	2.56	2.62	6,150
2023-05-31	2.70	2.84	2.70	2.75	10,000
2023-05-30	2.60	2.60	2.60	2.65	756
2023-05-29	2.65	2.65	2.65	2.65	0
2023-05-26	2.60	2.60	2.60	2.65	300
2023-05-25	2.60	2.60	2.60	2.65	56
2023-05-24	2.64	2.65	2.64	2.65	0
2023-05-23	2.68	2.68	2.68	2.64	200
2023-05-22	2.65	2.67	2.65	2.67	0
2023-05-19	2.65	2.65	2.65	2.65	15
2023-05-18	2.60	2.60	2.60	2.65	300
2023-05-17	2.65	2.65	2.65	2.65	0
2023-05-16	2.65	2.65	2.65	2.65	0
2023-05-15	2.60	2.60	2.60	2.65	82
2023-05-12	2.65	2.67	2.65	2.67	0
2023-05-11	2.65	2.65	2.65	2.65	0
2023-05-10	2.60	2.72	2.60	2.65	3,245
2023-05-09	2.90	2.90	2.60	2.60	21,691
2023-05-08	2.99	2.99	2.99	2.99	0
2023-05-05	2.99	2.99	2.99	2.99	0
2023-05-04	2.92	2.92	2.90	2.99	1,009
2023-05-03	3.08	3.08	3.08	3.00	80
2023-05-02	2.92	3.08	2.92	3.00	1,019
2023-05-01	3.00	3.00	3.00	3.00	0
2023-04-28	2.92	2.92	2.92	3.00	480
2023-04-27	3.00	3.00	3.00	3.00	0
2023-04-26	3.08	3.08	3.08	3.00	2,928
2023-04-25	3.00	3.00	3.00	3.00	0
2023-04-24	2.90	2.90	2.90	3.00	80
2023-04-21	3.01	3.01	3.00	3.00	4
2023-04-20	2.90	2.96	2.90	3.01	3,829
2023-04-19	2.98	3.08	2.98	3.00	1,840
2023-04-18	3.22	3.22	2.90	2.93	7,223
2023-04-17	3.30	3.30	3.30	3.26	758
2023-04-14	3.30	3.30	3.30	3.31	4,250
2023-04-13	3.35	3.35	3.33	3.33	0
2023-04-12	3.35	3.35	3.35	3.35	0
2023-04-11	3.34	3.35	3.34	3.35	0
2023-04-10	3.34	3.34	3.34	3.34	0
2023-04-07	3.34	3.34	3.34	3.34	0
2023-04-06	3.38	3.38	3.38	3.34	101
2023-04-05	3.18	3.42	3.18	3.34	13,775
2023-04-04	3.10	3.14	3.10	3.14	0
2023-04-03	3.12	3.12	3.10	3.10	0
2023-03-31	3.12	3.12	3.12	3.12	0
2023-03-30	3.20	3.20	3.20	3.12	22
2023-03-29	3.11	3.12	3.11	3.12	0
2023-03-28	3.15	3.15	3.14	3.11	12,690
2023-03-27	2.99	3.08	2.99	3.08	10,154
2023-03-24	2.89	2.89	2.89	2.93	3,255
2023-03-23	2.80	2.80	2.80	2.85	110
2023-03-22	2.80	2.80	2.80	2.85	578
2023-03-21	2.85	2.85	2.85	2.85	0
2023-03-20	2.85	2.85	2.85	2.85	0
2023-03-17	2.90	2.90	2.80	2.85	1,890
2023-03-16	2.80	2.80	2.80	2.85	1,198
2023-03-15	2.89	2.89	2.84	2.84	0
2023-03-14	2.85	2.85	2.80	2.89	167
2023-03-13	2.99	2.99	2.99	2.91	80
2023-03-10	2.95	2.95	2.95	2.90	195
2023-03-09	2.90	2.95	2.80	2.95	1,170
2023-03-08	2.80	2.80	2.80	2.85	750
2023-03-07	2.73	2.73	2.73	2.77	48
2023-03-06	2.73	2.73	2.72	2.72	0
2023-03-03	2.73	2.73	2.73	2.73	0
2023-03-02	2.73	2.73	2.73	2.73	0
2023-03-01	2.73	2.73	2.73	2.73	0
2023-02-28	2.65	2.65	2.65	2.73	469
2023-02-27	2.70	2.70	2.65	2.73	710
2023-02-24	2.75	2.75	2.75	2.75	0
2023-02-23	2.73	2.75	2.73	2.75	0
2023-02-22	2.81	2.81	2.68	2.73	6,820
2023-02-21	2.94	2.94	2.89	2.94	19,834
2023-02-20	2.91	2.96	2.91	2.96	0
2023-02-17	2.90	2.94	2.88	2.91	4,704
2023-02-16	3.05	3.05	2.95	2.95	4
2023-02-15	2.60	3.05	2.60	3.05	14,426
2023-02-14	2.70	2.70	2.47	2.58	147,243
2023-02-13	2.80	2.80	2.70	2.63	6,704
2023-02-10	3.00	3.00	2.55	2.86	39,741
2023-02-09	3.10	3.10	2.99	3.00	12,627
2023-02-08	3.20	3.20	3.19	3.19	0
2023-02-07	3.33	3.33	3.10	3.20	3,437
2023-02-06	3.42	3.42	3.33	3.45	8,490
2023-02-03	3.35	3.44	3.33	3.36	2,750
2023-02-02	3.31	3.31	3.31	3.31	1
2023-02-01	3.27	3.31	3.27	3.31	6
2023-01-31	3.19	3.25	3.19	3.27	4,590
2023-01-30	3.09	3.15	3.09	3.15	0
2023-01-27	2.99	2.99	2.99	3.09	820
2023-01-26	3.10	3.10	3.10	3.10	0
2023-01-25	3.20	3.22	2.91	3.10	18,542
2023-01-24	3.35	3.35	3.29	3.28	200
2023-01-23	3.37	3.37	3.37	3.32	1,101
2023-01-20	3.27	3.27	3.21	3.33	3,800
2023-01-19	3.42	3.42	3.31	3.29	975
2023-01-18	3.55	3.55	3.25	3.37	4,283
2023-01-17	3.70	3.70	3.70	3.69	827
2023-01-16	3.68	3.74	3.68	3.74	0
2023-01-13	3.70	3.70	3.69	3.68	950
2023-01-12	3.90	3.90	3.71	3.75	3,749
2023-01-11	4.01	4.01	3.90	3.85	2,928
2023-01-10	4.06	4.06	3.98	3.98	0
2023-01-09	4.19	4.19	4.19	4.06	928
2023-01-06	4.05	4.13	4.05	4.13	0
2023-01-05	4.06	4.06	4.05	4.05	0
2023-01-04	3.90	4.06	3.90	4.06	0
2023-01-03	4.00	4.00	3.90	3.90	1,776
2023-01-02	4.15	4.15	4.15	4.15	0
2022-12-30	4.13	4.15	4.13	4.15	0
2022-12-29	4.13	4.13	4.13	4.13	0
2022-12-28	4.27	4.27	4.27	4.13	60
2022-12-27	4.18	4.18	4.18	4.18	0
2022-12-26	4.18	4.18	4.18	4.18	0
2022-12-23	4.26	4.26	4.26	4.18	186
2022-12-22	4.09	4.15	4.09	4.15	0
2022-12-21	4.09	4.09	4.09	4.09	0
2022-12-20	4.06	4.06	4.00	4.09	1,613
2022-12-19	4.15	4.29	4.15	4.16	320
2022-12-16	4.15	4.16	4.15	4.16	0
2022-12-15	4.16	4.16	4.15	4.15	0
2022-12-14	4.15	4.16	4.15	4.16	0
2022-12-13	4.15	4.15	4.15	4.15	66
2022-12-12	4.11	4.11	4.08	4.15	4,125
2022-12-09	4.25	4.25	4.21	4.21	0
2022-12-08	4.18	4.25	4.18	4.25	0
2022-12-07	4.31	4.31	4.30	4.18	2,523
2022-12-06	4.30	4.30	4.30	4.30	0
2022-12-05	4.11	4.11	4.11	4.30	334
2022-12-02	4.40	4.40	4.40	4.40	1,229
2022-12-01	4.29	4.29	4.29	4.20	657
2022-11-30	4.36	4.36	4.21	4.20	4,094
2022-11-29	4.45	4.53	4.45	4.53	0
2022-11-28	4.55	4.55	4.55	4.45	529
2022-11-25	4.45	4.45	4.45	4.55	300
2022-11-24	4.46	4.46	4.46	4.53	6
2022-11-23	4.43	4.45	4.43	4.45	0
2022-11-22	4.53	4.53	4.32	4.43	105
2022-11-21	4.50	4.54	4.32	4.43	1,407
2022-11-18	4.32	4.32	4.32	4.41	120
2022-11-17	4.50	4.50	4.50	4.41	135
2022-11-16	4.50	4.50	4.50	4.40	334
2022-11-15	4.54	4.54	4.54	4.40	595
2022-11-14	4.49	4.50	4.49	4.42	1,025
2022-11-11	4.22	4.22	4.22	4.36	491
2022-11-10	4.42	4.42	4.36	4.36	0
2022-11-09	4.31	4.31	4.31	4.42	714
2022-11-08	4.26	4.26	4.26	4.26	0
2022-11-07	4.31	4.31	4.31	4.26	91
2022-11-04	4.30	4.30	4.26	4.26	0
2022-11-03	4.28	4.31	4.28	4.30	212
2022-11-02	4.21	4.26	4.21	4.26	0
2022-11-01	4.21	4.21	4.21	4.21	0
2022-10-31	4.31	4.31	4.21	4.21	0
2022-10-28	4.48	4.49	4.48	4.31	497
2022-10-27	4.30	4.30	4.21	4.21	0
2022-10-26	4.30	4.30	4.30	4.30	0
2022-10-25	4.30	4.30	4.30	4.30	0
2022-10-24	4.48	4.48	4.48	4.30	221
2022-10-21	4.11	4.11	4.11	4.30	272
2022-10-20	4.30	4.30	4.18	4.18	0
2022-10-19	4.47	4.47	4.11	4.30	309
2022-10-18	4.23	4.23	4.23	4.34	126
2022-10-17	4.30	4.40	4.30	4.34	1,686
2022-10-14	4.29	4.29	4.29	4.25	247
2022-10-13	4.13	4.13	4.13	4.13	0
2022-10-12	4.13	4.13	4.13	4.13	0
2022-10-11	4.13	4.13	4.13	4.13	0
2022-10-10	4.04	4.13	4.04	4.13	0
2022-10-07	4.03	4.03	4.03	4.04	225
2022-10-06	4.07	4.07	4.07	4.07	0
2022-10-05	3.95	3.95	3.95	4.07	311
2022-10-04	4.23	4.23	3.95	4.09	129
2022-10-03	3.92	3.92	3.92	4.13	402
2022-09-30	4.07	4.15	4.07	4.15	0
2022-09-29	4.07	4.07	4.07	4.07	745
2022-09-28	3.92	4.29	3.92	4.11	784
2022-09-27	4.10	4.11	4.10	4.11	0
2022-09-26	4.12	4.12	4.10	4.10	0
2022-09-23	4.01	4.01	3.94	4.12	2,277
2022-09-22	4.15	4.15	4.06	4.06	0
2022-09-21	4.00	4.29	4.00	4.15	1,730
2022-09-20	4.00	4.03	4.00	4.03	3,665
2022-09-19	3.90	3.90	3.90	3.90	0
2022-09-16	3.90	3.90	3.90	3.90	2,892
2022-09-15	4.06	4.12	4.06	4.12	0
2022-09-14	4.15	4.15	4.06	4.06	0
2022-09-13	4.03	4.15	4.03	4.15	0
2022-09-12	4.29	4.29	4.05	4.03	2,206
2022-09-09	4.21	4.21	4.21	4.21	0
2022-09-08	4.17	4.21	4.17	4.21	0
2022-09-07	4.15	4.15	4.15	4.17	227
2022-09-06	4.40	4.40	4.20	4.20	3,837
2022-09-05	4.70	4.70	4.40	4.41	1,298
2022-09-02	4.40	4.55	4.40	4.55	0
2022-09-01	4.69	4.69	4.41	4.40	1,945
2022-08-31	4.45	4.45	4.45	4.40	406
2022-08-30	4.61	4.61	4.42	4.42	8
2022-08-29	4.61	4.61	4.61	4.61	0
2022-08-26	4.53	4.53	4.53	4.61	5,115
2022-08-25	4.51	4.51	4.50	4.41	3,624
2022-08-24	4.61	4.61	4.51	4.53	6,563
2022-08-23	4.81	4.81	4.76	4.65	1,873
2022-08-22	4.99	5.00	4.81	4.83	5,067
2022-08-19	4.60	5.02	4.60	5.08	14,600
2022-08-18	4.60	4.60	4.60	4.63	88
2022-08-17	4.70	4.71	4.70	4.66	4,957
2022-08-16	4.79	4.79	4.72	4.65	1,509
2022-08-15	5.00	5.00	4.86	4.81	2,406
2022-08-12	5.06	5.15	5.06	5.15	0
2022-08-11	5.02	5.10	5.02	5.06	900
2022-08-10	5.00	5.00	5.00	5.00	915
2022-08-09	5.28	5.28	5.10	5.06	16,855
2022-08-08	5.14	5.14	5.14	5.21	75
2022-08-05	5.15	5.21	5.15	5.21	0
2022-08-04	5.22	5.24	5.22	5.15	531
2022-08-03	5.16	5.20	5.16	5.20	0
2022-08-02	5.21	5.21	5.16	5.16	0
2022-08-01	5.14	5.14	5.12	5.21	239
2022-07-29	5.16	5.19	5.16	5.19	0
2022-07-28	5.20	5.20	5.18	5.16	762
2022-07-27	5.25	5.25	5.25	5.25	0
2022-07-26	5.25	5.25	5.25	5.25	0
2022-07-25	5.25	5.25	5.25	5.25	0
2022-07-22	5.20	5.28	5.20	5.25	167
2022-07-21	5.30	5.30	5.28	5.25	203
2022-07-20	5.30	5.48	5.30	5.35	79
2022-07-19	5.40	5.40	5.40	5.30	22
2022-07-18	5.30	5.30	5.30	5.30	0
2022-07-15	5.30	5.30	5.30	5.30	0
2022-07-14	5.30	5.30	5.30	5.30	0
2022-07-13	5.35	5.35	5.30	5.30	0
2022-07-12	5.22	5.22	5.22	5.35	485
2022-07-11	5.33	5.33	5.29	5.29	0
2022-07-08	5.35	5.35	5.33	5.33	0
2022-07-07	5.48	5.48	5.48	5.35	1,192
2022-07-06	5.26	5.48	5.26	5.26	425
2022-07-05	5.40	5.40	5.40	5.50	49
2022-07-04	5.22	5.32	5.22	5.26	80
2022-07-01	5.32	5.38	5.32	5.52	1,090
2022-06-30	5.45	5.45	5.36	5.36	0
2022-06-29	5.28	5.45	5.28	5.45	0
2022-06-28	5.26	5.28	5.26	5.28	0
2022-06-27	5.48	5.48	5.48	5.26	59
2022-06-24	5.22	5.22	5.22	5.35	34
2022-06-23	5.25	5.40	5.25	5.40	0
2022-06-22	5.25	5.25	5.25	5.25	0
2022-06-21	5.35	5.35	5.25	5.25	0
2022-06-20	5.50	5.50	5.22	5.35	1,708
2022-06-17	5.48	5.50	5.48	5.50	1,173
2022-06-16	5.40	5.40	5.40	5.35	1,500
2022-06-15	5.50	5.50	5.50	5.45	5,200
2022-06-14	5.65	5.65	5.58	5.58	0
2022-06-13	5.50	5.52	5.50	5.65	1,610
2022-06-10	5.52	5.52	5.50	5.58	598
2022-06-09	5.58	5.58	5.58	5.58	0
2022-06-08	5.57	5.58	5.57	5.58	0
2022-06-07	5.52	5.52	5.50	5.57	1,223
2022-06-06	5.52	5.52	5.52	5.58	31
2022-06-03	5.58	5.58	5.58	5.58	0
2022-06-02	5.58	5.58	5.58	5.58	0
2022-06-01	5.55	5.58	5.55	5.58	0
2022-05-31	5.58	5.58	5.55	5.55	0
2022-05-30	5.58	5.58	5.58	5.58	0
2022-05-27	5.66	5.66	5.66	5.58	50
2022-05-26	5.66	5.66	5.50	5.58	274
2022-05-25	5.58	5.58	5.58	5.58	0
2022-05-24	5.64	5.64	5.50	5.58	3,254
2022-05-23	5.80	5.80	5.50	5.59	454
2022-05-20	5.50	5.50	5.40	5.65	4,053
2022-05-19	5.65	5.65	5.65	5.65	0
2022-05-18	5.50	5.50	5.50	5.65	417
2022-05-17	5.55	5.65	5.55	5.65	20
2022-05-16	5.69	5.69	5.55	5.55	0
2022-05-13	5.65	5.69	5.65	5.69	0
2022-05-12	5.78	5.78	5.78	5.65	23
2022-05-11	5.66	5.67	5.66	5.67	0
2022-05-10	5.55	5.66	5.55	5.66	0
2022-05-09	5.62	5.62	5.60	5.55	1,505
2022-05-06	5.62	5.62	5.62	5.70	223
2022-05-05	5.62	5.62	5.62	5.70	28
2022-05-04	5.70	5.70	5.70	5.69	750
2022-05-03	5.78	5.78	5.75	5.75	0
2022-05-02	5.78	5.78	5.78	5.78	0
2022-04-29	5.70	5.70	5.70	5.78	100
2022-04-28	5.72	5.72	5.70	5.71	1,434
2022-04-27	5.78	5.78	5.78	5.78	0
2022-04-26	5.80	5.80	5.80	5.78	200
2022-04-25	5.85	5.85	5.85	5.85	0
2022-04-22	5.98	6.10	5.98	5.85	1,142
2022-04-21	5.70	5.98	5.70	5.83	1,100
2022-04-20	5.83	5.83	5.83	5.83	0
2022-04-19	5.96	5.98	5.96	5.83	1,053
2022-04-18	5.82	5.82	5.82	5.82	0
2022-04-15	5.82	5.82	5.82	5.82	0
2022-04-14	5.94	5.94	5.94	5.82	1,900
2022-04-13	5.78	5.78	5.78	5.86	825
2022-04-12	5.83	5.86	5.83	5.86	0
2022-04-11	5.90	5.90	5.70	5.83	56
2022-04-08	5.74	5.74	5.74	5.74	0
2022-04-07	5.81	5.81	5.74	5.74	0
2022-04-06	5.96	5.96	5.96	5.81	60
2022-04-05	5.81	5.81	5.81	5.81	0
2022-04-04	5.81	5.81	5.81	5.81	0
2022-04-01	5.81	5.81	5.81	5.81	1
2022-03-31	5.81	5.81	5.81	5.81	0
2022-03-30	5.80	5.80	5.80	5.81	280
2022-03-29	5.81	5.88	5.81	5.88	0
2022-03-28	5.78	5.81	5.78	5.81	0
2022-03-25	5.78	5.78	5.78	5.78	0
2022-03-24	5.78	5.78	5.78	5.78	0
2022-03-23	5.62	5.96	5.62	5.78	218
2022-03-22	5.78	5.78	5.77	5.77	20
2022-03-21	5.85	5.85	5.78	5.78	0
2022-03-18	5.75	5.85	5.75	5.85	20
2022-03-17	5.60	5.98	5.60	5.75	372
2022-03-16	5.56	5.56	5.56	5.58	406
2022-03-15	5.69	5.69	5.58	5.58	0
2022-03-14	5.58	5.58	5.56	5.69	10,091
2022-03-11	5.69	5.69	5.69	5.69	0
2022-03-10	5.58	5.58	5.58	5.69	10
2022-03-09	5.80	5.80	5.80	5.69	853
2022-03-08	5.56	5.56	5.56	5.69	1,167
2022-03-07	5.63	5.63	5.63	5.63	0
2022-03-04	5.76	5.76	5.56	5.63	7,293
2022-03-03	5.82	5.88	5.82	5.88	0
2022-03-02	5.64	5.64	5.64	5.82	800
2022-03-01	5.70	5.70	5.64	5.63	1,049
2022-02-28	5.82	5.82	5.80	5.90	4,472
2022-02-25	5.85	5.90	5.85	5.90	0
2022-02-24	5.92	5.92	5.82	5.85	5,275
2022-02-23	6.06	6.06	6.06	6.06	0
2022-02-22	6.06	6.06	6.06	6.06	0
2022-02-21	6.06	6.06	6.06	6.06	0
2022-02-18	6.06	6.06	6.06	6.06	0
2022-02-17	6.18	6.18	6.18	6.06	1,160
2022-02-16	6.01	6.04	6.01	6.04	0
2022-02-15	6.18	6.18	5.84	6.01	142
2022-02-14	5.82	5.82	5.82	6.01	624
2022-02-11	6.00	6.00	6.00	5.91	1
2022-02-10	5.84	5.84	5.82	5.96	187
2022-02-09	5.84	5.84	5.82	5.96	2,402
2022-02-08	5.99	5.99	5.99	5.99	0
2022-02-07	5.80	6.18	5.80	5.99	2,138
2022-02-04	6.12	6.14	6.12	6.14	495
2022-02-03	5.82	5.82	5.80	5.97	4,136
2022-02-02	5.90	5.90	5.90	5.90	1
2022-02-01	5.80	5.80	5.80	5.80	32
2022-01-31	5.84	5.84	5.84	5.87	4,479
2022-01-28	5.92	5.92	5.92	5.92	0
2022-01-27	6.06	6.06	6.06	5.92	398
2022-01-26	6.08	6.08	5.98	5.92	588
2022-01-25	5.92	5.92	5.92	5.92	0
2022-01-24	5.84	6.12	5.84	5.92	3,931
2022-01-21	6.12	6.12	5.84	6.10	303,930
2022-01-20	6.10	6.10	5.99	5.99	0
2022-01-19	6.24	6.26	5.50	6.10	22,097
2022-01-18	6.30	6.48	6.30	6.36	429
2022-01-17	6.68	6.68	6.29	6.29	0
2022-01-14	6.18	6.68	6.18	6.68	5,617
2022-01-13	6.08	6.10	6.08	6.15	1,405
2022-01-12	6.00	6.08	6.00	6.05	3,082
2022-01-11	5.80	5.92	5.80	5.92	1,305
2022-01-10	5.88	5.88	5.70	5.75	437
2022-01-07	5.94	5.94	5.94	5.94	135
2022-01-06	5.92	5.92	5.89	5.89	0
2022-01-05	5.93	5.93	5.92	5.92	0
2022-01-04	6.00	6.00	6.00	5.93	50
2022-01-03	5.88	5.88	5.88	5.88	0
2021-12-31	5.80	5.80	5.66	5.88	6,870
2021-12-30	5.94	5.94	5.94	5.94	0
2021-12-29	5.84	5.84	5.84	5.94	3,401
2021-12-28	5.88	5.88	5.88	5.88	0
2021-12-27	5.88	5.88	5.88	5.88	0
2021-12-24	5.95	5.95	5.88	5.88	0
2021-12-23	5.84	5.84	5.84	5.95	3,684
2021-12-22	5.95	5.95	5.89	5.89	1
2021-12-21	5.93	5.95	5.93	5.95	0
2021-12-20	5.84	5.84	5.80	5.93	3,172
2021-12-17	5.82	5.82	5.82	5.76	59
2021-12-16	5.80	5.90	5.80	5.75	41
2021-12-15	5.72	5.72	5.68	5.80	9,573
2021-12-14	5.70	5.70	5.70	5.80	1,200
2021-12-13	5.77	5.80	5.77	5.80	0
2021-12-10	5.82	5.84	5.80	5.77	1,370
2021-12-09	5.83	5.92	5.83	5.92	0
2021-12-08	5.72	5.72	5.72	5.83	45
2021-12-07	5.72	5.94	5.72	5.72	4,863
2021-12-06	5.88	5.94	5.70	5.83	7,071
2021-12-03	5.99	5.99	5.95	5.95	0
2021-12-02	6.02	6.02	6.00	5.99	191
2021-12-01	5.88	5.88	5.88	5.93	100
2021-11-30	5.92	5.98	5.92	5.98	0
2021-11-29	6.12	6.12	5.86	5.92	2,474
2021-11-26	5.94	5.94	5.92	5.96	1,160
2021-11-25	6.08	6.10	6.06	6.01	10,270
2021-11-24	6.04	6.06	6.04	6.06	0
2021-11-23	5.96	6.04	5.96	6.04	0
2021-11-22	6.00	6.00	6.00	5.96	1,164
2021-11-19	5.96	5.96	5.96	5.96	0
2021-11-18	5.94	6.00	5.94	5.96	242
2021-11-17	6.00	6.16	5.92	6.00	1,291
2021-11-16	6.00	6.01	6.00	6.01	0
2021-11-15	6.01	6.01	6.00	6.00	117
2021-11-12	5.94	5.94	5.94	6.01	89
2021-11-11	6.02	6.02	6.02	5.97	416
2021-11-10	5.97	6.06	5.97	6.06	37
2021-11-09	6.01	6.01	5.97	5.97	0
2021-11-08	5.94	5.94	5.94	6.01	122
2021-11-05	6.00	6.00	6.00	6.04	142
2021-11-04	5.96	5.96	5.96	5.96	0
2021-11-03	5.92	6.00	5.92	5.96	71,406
2021-11-02	5.92	5.92	5.86	5.99	3,988
2021-11-01	5.92	6.18	5.92	6.09	141
2021-10-29	5.92	5.92	5.92	6.10	920
2021-10-28	6.00	6.00	6.00	6.09	5,830
2021-10-27	5.90	5.90	5.90	6.05	58
2021-10-26	6.02	6.02	5.95	5.95	0
2021-10-25	6.04	6.04	6.02	6.02	0
2021-10-22	6.16	6.16	6.16	6.04	138
2021-10-21	5.90	6.02	5.90	6.02	123
2021-10-20	6.10	6.10	6.10	6.00	295
2021-10-19	6.10	6.10	6.10	6.10	13
2021-10-18	5.90	6.08	5.90	6.08	3,132
2021-10-15	6.00	6.18	6.00	6.08	1,412
2021-10-14	6.02	6.02	5.90	5.94	2,646
2021-10-13	6.18	6.18	6.18	6.10	563
2021-10-12	6.20	6.20	6.09	6.09	0
2021-10-11	6.20	6.20	6.20	6.20	23
2021-10-08	6.02	6.02	6.02	6.21	100
2021-10-07	6.20	6.20	6.00	6.18	561
2021-10-06	6.38	6.38	6.38	6.29	492
2021-10-05	6.20	6.20	6.20	6.30	61
2021-10-04	6.38	6.38	6.38	6.29	10
2021-10-01	6.22	6.22	6.20	6.30	670
2021-09-30	6.22	6.22	6.22	6.29	570
2021-09-29	6.20	6.20	6.20	6.20	0
2021-09-28	6.02	6.16	6.02	6.20	189
2021-09-27	6.30	6.30	6.30	6.16	67
2021-09-24	6.32	6.32	6.32	6.26	85
2021-09-23	6.20	6.32	6.20	6.30	238
2021-09-22	6.10	6.10	6.10	6.10	1
2021-09-21	6.00	6.00	6.00	6.11	125
2021-09-20	6.06	6.06	6.00	6.06	128
2021-09-17	6.02	6.06	6.02	6.06	229
2021-09-16	6.06	6.06	6.06	6.06	29
2021-09-15	6.16	6.16	6.06	6.06	1,390
2021-09-14	6.00	6.06	5.88	6.06	59
2021-09-13	6.00	6.00	5.86	5.86	2,297
2021-09-10	6.00	6.20	6.00	6.03	2,621
2021-09-09	5.90	6.16	5.90	6.02	1,377
2021-09-08	6.16	6.16	5.90	5.97	1,432
2021-09-07	6.00	6.10	5.88	6.00	1,370
2021-09-06	5.98	5.98	5.98	5.93	276
2021-09-03	5.92	5.92	5.92	6.05	102
2021-09-02	5.88	6.02	5.88	6.02	2,971
2021-09-01	5.88	5.96	5.88	5.96	69
2021-08-31	5.70	5.92	5.70	5.88	43,250
2021-08-30	5.97	5.97	5.97	5.97	0
2021-08-27	6.08	6.08	5.84	5.97	984
2021-08-26	6.08	6.10	5.80	5.96	33,292
2021-08-25	6.00	6.00	5.60	5.60	6,124
2021-08-24	6.14	6.14	6.12	6.12	0
2021-08-23	6.12	6.14	6.12	6.14	0
2021-08-20	6.36	6.36	5.92	6.12	1,380
2021-08-19	5.90	6.36	5.90	6.29	505
2021-08-18	5.90	5.90	5.80	6.09	268
2021-08-17	6.20	6.20	6.20	6.29	268
2021-08-16	6.20	6.20	6.20	6.29	621
2021-08-13	6.30	6.30	6.29	6.29	0
2021-08-12	6.36	6.36	6.36	6.30	165
2021-08-11	6.22	6.22	6.22	6.30	6
2021-08-10	6.40	6.40	6.34	6.30	1,500
2021-08-09	6.62	6.62	6.46	6.41	2,499
2021-08-06	6.62	6.70	6.62	6.70	1,061
2021-08-05	6.71	6.71	6.66	6.66	0
2021-08-04	6.80	6.80	6.80	6.71	112
2021-08-03	6.96	6.96	6.96	6.80	45
2021-08-02	6.67	6.80	6.67	6.80	0
2021-07-30	6.62	6.62	6.62	6.67	32
2021-07-29	6.80	6.80	6.67	6.67	0
2021-07-28	6.76	6.80	6.76	6.80	0
2021-07-27	6.60	6.76	6.60	6.76	0
2021-07-26	6.72	6.72	6.60	6.60	4,466
2021-07-23	6.92	6.92	6.72	6.81	1,295
2021-07-22	6.95	6.95	6.94	6.94	0
2021-07-21	6.98	6.98	6.95	6.95	0
2021-07-20	6.96	6.96	6.96	6.98	1,000
2021-07-19	7.00	7.00	7.00	6.99	88
2021-07-16	6.98	6.98	6.96	6.99	221
2021-07-15	6.96	6.96	6.94	6.98	13,238
2021-07-14	6.98	6.98	6.96	6.99	2,487
2021-07-13	6.96	6.98	6.96	6.97	18,370
2021-07-12	7.08	7.08	6.96	6.98	4,522
2021-07-09	6.70	7.02	6.70	6.97	5,208
2021-07-08	6.68	6.68	6.66	6.65	2,621
2021-07-07	6.74	6.78	6.66	6.68	3,044
2021-07-06	6.76	6.98	6.72	6.72	2,672
2021-07-05	6.76	6.76	6.76	6.90	923
2021-07-02	6.82	7.08	6.82	6.91	712
2021-07-01	6.91	6.93	6.91	6.93	211
2021-06-30	6.74	6.91	6.74	6.91	0
2021-06-29	6.88	6.88	6.74	6.74	1,487
2021-06-28	7.00	7.00	7.00	6.87	1,500
2021-06-25	7.20	7.20	7.04	7.07	116,981
2021-06-24	7.30	7.30	7.24	7.28	71,474
2021-06-23	7.30	7.30	7.30	7.30	268,032
2021-06-22	7.30	7.30	7.30	7.31	16,378
2021-06-21	7.30	7.30	7.30	7.31	616
2021-06-18	7.30	7.30	7.30	7.31	3,400
2021-06-17	7.30	7.30	7.30	7.31	22,827
2021-06-16	7.30	7.30	7.30	7.31	605,414
2021-06-15	7.30	7.32	7.30	7.30	24,481
2021-06-14	7.30	7.32	7.30	7.30	16,231
2021-06-11	7.30	7.32	7.30	7.30	64,285
2021-06-10	7.28	7.30	7.28	7.30	4,619
2021-06-09	7.28	7.28	7.28	7.28	2,167
2021-06-08	7.20	7.28	7.20	7.28	44,488
2021-06-07	7.20	7.20	7.20	7.23	10,728
2021-06-04	7.20	7.22	7.18	7.21	12,527
2021-06-03	7.18	7.18	7.18	7.18	5,304
2021-06-02	7.20	7.20	7.18	7.19	15,725
2021-06-01	7.18	7.18	7.18	7.21	6,261
2021-05-28	7.16	7.16	7.16	7.18	7,115
2021-05-27	7.14	7.16	7.14	7.19	13,731
2021-05-26	7.04	7.28	7.04	7.21	2,466
2021-05-25	7.12	7.28	7.10	7.28	13,915
2021-05-24	7.12	7.16	7.12	7.16	10,439
2021-05-21	7.10	7.12	7.10	7.12	15,998
2021-05-20	7.10	7.12	7.10	7.11	7,502
2021-05-19	7.12	7.12	7.10	7.11	49,146
2021-05-18	7.12	7.14	7.12	7.12	30,171
2021-05-17	7.12	7.14	7.10	7.12	64,818
2021-05-14	7.14	7.14	7.12	7.14	84,440
2021-05-13	7.16	7.16	7.10	7.14	119,397
2021-05-12	7.26	7.26	7.14	7.17	117,454
2021-05-11	7.24	7.30	7.24	7.26	8,600
2021-05-10	7.28	7.30	7.28	7.29	23,832
2021-05-07	7.24	7.30	7.24	7.27	8,208
2021-05-06	7.30	7.30	7.28	7.27	101,576
2021-05-05	7.30	7.30	7.16	7.30	276,217
2021-05-04	7.32	7.40	7.30	7.32	11,913
2021-04-30	7.30	7.30	7.30	7.36	7
2021-04-29	7.36	7.40	7.32	7.36	24,103
2021-04-28	7.36	7.36	7.30	7.33	30,425
2021-04-27	7.36	7.36	7.34	7.36	14,829
2021-04-26	7.34	7.40	7.34	7.35	3,917
2021-04-23	7.30	7.40	7.30	7.34	14,327
2021-04-22	7.34	7.36	7.30	7.36	42,345
2021-04-21	7.30	7.38	7.30	7.33	2,588
2021-04-20	7.30	7.48	7.30	7.48	15,172
2021-04-19	7.34	7.46	7.26	7.33	99,170
2021-04-16	7.20	7.36	7.20	7.36	144,442
2021-04-15	7.20	7.30	7.20	7.27	291,117
2021-04-14	7.14	7.50	7.14	7.20	2,826,782
2021-04-13	5.82	5.82	5.82	5.86	1,989
2021-04-12	6.00	6.00	6.00	5.90	722
2021-04-09	6.16	6.16	6.16	6.07	2,062
2021-04-08	6.12	6.16	6.12	6.07	4,556
2021-04-07	6.08	6.12	5.94	6.02	2,294
2021-04-06	6.00	6.10	5.94	6.09	4,587
2021-04-01	6.10	6.20	5.94	6.07	1,680
2021-03-31	5.85	6.00	5.80	6.00	32,852
2021-03-30	5.95	6.00	5.80	5.90	869
2021-03-29	6.00	6.00	5.85	5.80	125,432
2021-03-26	5.75	6.05	5.75	5.78	9,239
2021-03-25	5.70	5.75	5.15	5.75	25,508
2021-03-24	5.90	6.10	5.85	5.88	2,849
2021-03-23	5.95	6.05	5.90	5.90	444
2021-03-22	5.85	5.85	5.85	5.93	1,018
2021-03-19	5.40	5.70	5.25	5.78	3,388
2021-03-18	5.95	5.95	5.50	5.70	2,962
2021-03-17	6.25	6.25	5.70	5.80	3,722
2021-03-16	6.40	6.85	5.90	5.95	13,724
2021-03-15	6.45	6.70	6.45	6.58	563
2021-03-12	6.40	6.80	6.40	6.60	129
2021-03-11	6.40	6.85	6.40	6.60	1,330
2021-03-10	6.70	6.70	6.55	6.60	5,202
2021-03-09	6.85	6.85	6.85	6.65	0
2021-03-08	6.85	6.85	6.85	6.85	1,313
2021-03-05	6.85	6.85	6.68	6.68	0
2021-03-04	6.90	6.90	6.85	6.85	329
2021-03-03	6.70	6.80	6.60	6.73	1,583
2021-03-02	6.50	6.50	6.25	6.40	4,787
2021-03-01	6.80	6.80	6.60	6.60	212
2021-02-26	6.55	6.95	6.55	6.95	850
2021-02-25	6.90	7.00	6.55	6.55	769
2021-02-24	6.50	6.90	6.50	6.90	2,135
2021-02-23	6.60	6.60	6.50	6.68	400
2021-02-22	6.95	6.95	6.60	6.60	87
2021-02-19	7.00	7.00	7.00	7.00	327
2021-02-18	7.00	7.00	6.90	7.00	202,527
2021-02-17	7.00	7.00	6.75	6.90	202,788
2021-02-16	7.00	7.00	6.50	7.00	104,728
2021-02-15	6.85	7.00	6.85	7.00	100,743
2021-02-12	6.85	6.85	6.85	6.85	100,000
2021-02-11	6.55	6.85	6.55	6.85	108,571
2021-02-10	6.85	6.85	6.55	6.53	208,157
2021-02-09	6.85	6.85	6.85	6.85	115,000
2021-02-08	6.85	6.90	6.75	6.90	85,335
2021-02-05	6.80	6.90	6.80	6.90	61,755
2021-02-04	6.95	6.95	6.85	6.85	164,683
2021-02-03	7.05	7.05	6.95	6.95	131,715
2021-02-02	7.00	7.00	7.00	7.05	70,100
2021-02-01	7.05	7.05	6.90	7.00	30,481
2021-01-29	7.00	7.05	7.00	7.10	73,172
2021-01-28	6.95	7.00	6.95	6.95	53,107
2021-01-27	7.10	7.10	7.00	7.05	50,048
2021-01-26	7.05	7.10	6.95	7.10	105,144
2021-01-25	7.00	7.15	6.95	7.00	113,055
2021-01-22	7.15	7.20	7.05	7.10	21,053
2021-01-21	6.90	7.30	6.90	7.30	51,730
2021-01-20	7.05	7.05	7.05	7.03	1,002
2021-01-19	7.30	7.30	7.15	7.35	5,380
2021-01-18	7.10	7.15	7.10	7.15	0
2021-01-15	7.10	7.20	7.00	7.10	10,001
2021-01-14	7.20	7.25	6.95	7.15	110,024
2021-01-13	7.20	7.20	7.15	7.18	15,091
2021-01-12	6.85	7.05	6.85	7.13	2,027
2021-01-11	7.00	7.00	6.60	6.80	94,735
2021-01-08	7.00	7.00	6.95	6.93	9,574
2021-01-07	6.95	7.05	6.95	6.95	29,130
2021-01-06	7.00	7.00	6.90	6.85	76,814
2021-01-05	7.05	7.05	6.80	6.80	11,289
2021-01-04	7.10	7.20	6.90	7.00	60,732
2020-12-31	7.10	7.10	7.10	7.13	160
2020-12-30	6.80	7.00	6.75	7.00	28,156
2020-12-29	6.85	7.00	6.50	6.80	85,476
2020-12-24	6.80	6.80	6.80	6.80	434
2020-12-23	7.00	7.00	7.00	6.95	934
2020-12-22	6.75	7.00	6.75	7.00	48,216
2020-12-21	6.85	7.20	6.75	7.20	133,381
2020-12-18	6.85	6.90	6.85	6.90	219,499
2020-12-17	6.80	6.90	6.70	6.90	27,044
2020-12-16	6.70	6.85	6.55	6.80	58,350
2020-12-15	6.90	7.00	6.70	6.85	146,113
2020-12-14	6.80	7.00	6.80	7.00	1,360
2020-12-11	6.90	6.90	6.90	6.88	475
2020-12-10	6.60	6.90	6.60	6.90	4,452
2020-12-09	6.55	6.60	6.55	6.60	29,541
2020-12-08	6.30	6.65	6.30	6.50	157,972
2020-12-07	6.50	6.50	6.20	6.50	133,097
2020-12-04	6.50	6.50	6.40	6.50	174,361
2020-12-03	6.55	6.60	6.40	6.50	136,403
2020-12-02	6.50	6.50	6.40	6.40	115,450
2020-12-01	6.60	6.60	6.20	6.50	145,548
2020-11-30	6.55	6.60	6.55	6.55	197,194
2020-11-27	6.60	6.70	6.30	6.70	332,470
2020-11-26	6.60	6.60	6.30	6.38	122,293
2020-11-25	6.65	6.65	6.45	6.53	26,608
2020-11-24	6.70	6.70	6.40	6.65	415,916
2020-11-23	6.75	6.80	6.60	6.75	275,283
2020-11-20	6.85	6.85	6.50	6.75	155,080
2020-11-19	6.65	6.85	6.60	6.85	709
2020-11-18	6.30	6.65	6.30	6.70	2,079
2020-11-17	6.50	6.55	6.40	6.55	3,113
2020-11-16	6.20	6.50	6.20	6.50	7,843
2020-11-13	6.08	6.10	6.08	6.10	532
2020-11-12	6.10	6.10	6.08	6.08	0
2020-11-11	6.10	6.10	6.10	6.10	186
2020-11-10	5.95	6.00	5.75	6.00	222,688
2020-11-09	5.50	5.70	5.50	5.70	4,449
2020-11-06	5.40	5.40	5.40	5.43	1,814
2020-11-05	5.15	5.50	5.15	5.40	16,701
2020-11-04	5.10	5.15	5.10	5.28	33,966
2020-11-03	5.05	5.05	4.96	4.96	127,769
2020-11-02	5.05	5.05	5.00	5.00	4,124
2020-10-30	5.05	5.05	5.00	5.00	310
2020-10-29	5.08	5.20	5.08	5.20	0
2020-10-28	5.25	5.25	5.00	5.08	11,885
2020-10-27	5.20	5.35	5.20	5.35	3,400
2020-10-26	5.20	5.20	5.15	5.40	3,330
2020-10-23	5.25	5.25	5.20	5.43	799
2020-10-22	5.25	5.25	5.20	5.35	2,153
2020-10-21	5.40	5.40	5.15	5.28	6,616
2020-10-20	5.50	5.50	5.40	5.53	14,185
2020-10-16	5.40	5.65	5.40	5.65	1,971
2020-10-15	5.50	5.50	5.40	5.53	2,512
2020-10-14	5.60	5.60	5.40	5.53	2,612
2020-10-13	5.60	5.60	5.40	5.45	1,528
2020-10-12	5.30	5.50	5.25	5.55	4,078
2020-10-09	5.10	5.30	5.10	5.30	3,107
2020-10-08	5.05	5.15	5.00	5.15	1,715
2020-10-07	5.15	5.20	5.00	5.10	3,155
2020-10-06	5.15	5.20	5.00	5.10	2,580
2020-10-05	4.96	5.10	4.96	5.10	1,351,266
2020-10-02	5.00	5.05	4.96	5.06	2,884
2020-10-01	5.20	5.20	4.96	4.96	4,435
2020-09-30	5.30	5.40	5.15	5.33	5,761
2020-09-29	5.40	5.40	5.00	5.00	5,700
2020-09-28	5.35	5.40	5.25	5.33	471
2020-09-25	5.25	5.35	5.15	5.15	1,299
2020-09-24	5.00	5.10	5.00	5.23	5,113
2020-09-23	5.00	5.00	5.00	5.05	1,550,988
2020-09-22	5.00	5.00	4.96	5.08	3,829
2020-09-21	5.20	5.20	5.00	5.10	1,431
2020-09-18	5.00	5.40	5.00	5.20	379,601
2020-09-17	4.98	5.00	4.82	5.00	11,567
2020-09-16	5.00	5.00	4.80	4.90	13,696
2020-09-15	4.82	5.00	4.82	5.00	5,861
2020-09-14	5.25	5.25	4.98	4.90	3,636
2020-09-11	5.10	5.25	5.10	5.08	502,402
2020-09-10	5.25	5.25	4.98	5.23	2,007,941
2020-09-09	5.00	5.45	5.00	5.23	1,514
2020-09-08	5.20	5.25	5.00	5.25	168,816
2020-09-07	5.20	5.20	5.15	5.15	0
2020-09-04	5.20	5.20	5.20	5.53	1,772
2020-09-03	5.35	5.35	5.35	5.50	421
2020-09-02	5.30	5.30	5.10	5.30	1,502,161
2020-09-01	5.35	5.35	4.90	5.25	6,327
2020-08-28	5.15	5.30	5.15	5.35	1,544,362
2020-08-27	5.25	5.40	5.20	5.28	1,893,519
2020-08-26	5.40	5.40	5.40	5.45	2,750
2020-08-25	5.65	5.65	5.40	5.55	1,578
2020-08-24	5.40	5.40	5.40	5.53	372
2020-08-21	5.30	5.30	5.20	5.40	2,941
2020-08-20	5.40	5.40	5.35	5.35	0
2020-08-19	5.40	5.40	5.40	5.33	340
2020-08-18	5.35	5.40	5.30	5.48	1,478
2020-08-17	5.35	5.40	5.35	5.38	142
2020-08-14	5.55	5.55	5.35	5.40	11,552
2020-08-13	5.70	5.70	5.50	5.58	4,281
2020-08-12	5.68	5.68	5.68	5.68	0
2020-08-11	5.70	5.70	5.65	5.68	74,143
2020-08-10	5.65	5.78	5.65	5.78	142
2020-08-07	5.70	5.70	5.65	5.68	2,503
2020-08-06	5.75	5.75	5.65	5.70	759
2020-08-05	5.70	5.78	5.70	5.78	0
2020-08-04	5.65	5.65	5.65	5.70	131
2020-08-03	5.75	5.75	5.70	5.73	3,528
2020-07-31	5.70	5.70	5.70	5.75	142
2020-07-30	5.65	5.80	5.65	5.75	4,955
2020-07-29	5.70	5.70	5.70	5.75	10,436
2020-07-28	5.63	5.80	5.63	5.80	0
2020-07-27	5.85	5.85	5.55	5.63	4,944
2020-07-24	5.90	5.90	5.70	5.80	1,052
2020-07-23	5.55	5.80	5.55	5.80	1,457
2020-07-22	5.85	5.85	5.85	5.73	342,688
2020-07-21	5.70	5.80	5.70	5.70	2,905
2020-07-20	5.65	5.80	5.65	5.70	11,381
2020-07-17	5.85	5.85	5.85	5.70	169
2020-07-16	5.85	5.85	5.85	5.68	702
2020-07-15	5.50	5.60	5.50	5.68	72,236
2020-07-14	5.60	5.60	5.60	5.55	360
2020-07-13	5.90	5.90	5.35	5.55	22,209
2020-07-10	5.80	5.90	5.80	5.85	3,327
2020-07-09	6.05	6.05	5.80	5.95	6,954
2020-07-08	6.00	6.00	5.80	5.93	11,552
2020-07-07	6.00	6.00	5.80	5.93	5,121
2020-07-06	6.10	6.10	6.00	6.08	4,499
2020-07-03	6.10	6.10	6.10	6.13	1,787
2020-07-02	6.15	6.15	6.10	6.13	310
2020-07-01	6.18	6.23	6.18	6.23	0
2020-06-30	6.45	6.45	6.35	6.23	2,010
2020-06-29	6.05	6.50	6.05	6.08	673
2020-06-26	6.00	6.15	6.00	6.13	207
2020-06-25	6.05	6.05	5.80	6.08	560,942
2020-06-24	6.00	6.05	5.75	6.13	1,818
2020-06-23	6.05	6.05	6.05	6.13	146
2020-06-22	6.05	6.30	6.00	6.13	504,592
2020-06-19	6.30	6.30	6.30	6.13	1,829
2020-06-18	6.25	6.25	6.00	6.05	1,943
2020-06-17	6.15	6.15	6.15	6.15	0
2020-06-16	6.10	6.10	6.00	6.15	33,300
2020-06-15	6.45	6.45	6.25	6.25	610
2020-06-12	6.35	6.35	6.10	6.23	32
2020-06-11	6.40	6.40	6.40	6.25	1,155
2020-06-10	6.30	6.30	6.25	6.18	30,382
2020-06-09	6.40	6.50	6.20	6.25	7,080
2020-06-08	6.40	6.50	6.25	6.30	7,526
2020-06-05	6.10	6.40	6.10	6.35	1,215
2020-06-04	6.10	6.25	6.10	6.08	22,643
2020-06-03	6.10	6.10	6.10	6.15	1,355
2020-06-02	6.10	6.10	6.10	6.03	1,210
2020-06-01	6.00	6.10	6.00	6.10	0
2020-05-29	6.03	6.03	6.03	6.03	118
2020-05-28	6.10	6.10	5.95	6.03	12,527
2020-05-27	6.00	6.00	6.00	6.05	1,310
2020-05-26	6.00	6.15	6.00	6.05	2,688
2020-05-22	6.08	6.08	6.08	6.08	452
2020-05-21	6.15	6.15	6.00	6.08	2,513
2020-05-20	6.05	6.20	5.55	5.98	6,176
2020-05-19	6.40	6.40	6.05	6.18	1,185
2020-05-18	6.05	6.10	6.05	6.23	1,159
2020-05-15	5.85	6.50	5.80	6.08	2,739
2020-05-14	5.90	6.35	5.85	6.03	9,552
2020-05-13	6.25	6.25	5.80	5.90	14,493
2020-05-12	6.23	6.25	6.23	6.25	0
2020-05-11	6.15	6.15	6.05	6.23	231
2020-05-07	6.30	6.30	6.00	6.15	29,177
2020-05-06	6.20	6.20	6.20	6.30	569
2020-05-05	6.40	6.40	6.38	6.38	0
2020-05-04	6.35	6.40	6.20	6.25	2,670
2020-05-01	6.30	6.30	6.28	6.28	0
2020-04-30	6.30	6.30	6.20	6.33	825
2020-04-29	6.50	6.50	6.30	6.33	6,383
2020-04-28	6.15	6.15	6.10	5.93	1,173
2020-04-27	6.00	6.30	5.70	5.93	12,910
2020-04-24	5.75	5.80	5.70	5.88	2,738
2020-04-23	6.00	6.00	5.70	6.05	4,864
2020-04-22	6.30	6.30	5.80	6.08	1,370
2020-04-21	6.55	6.55	6.00	6.08	9,567
2020-04-20	6.65	6.65	6.50	6.55	6,033
2020-04-17	6.70	6.70	6.50	6.63	3,604
2020-04-16	6.70	6.70	6.70	6.75	76
2020-04-15	6.85	6.85	6.70	6.78	9,251
2020-04-14	7.15	7.20	6.75	6.85	599
2020-04-09	6.90	6.90	6.75	6.85	6,696
2020-04-08	7.45	7.45	6.90	6.85	1,125
2020-04-07	7.05	7.05	6.90	7.15	1,374
2020-04-06	7.00	7.08	7.00	7.08	0
2020-04-03	7.10	7.10	7.00	7.13	1,500
2020-04-03	7.10	7.15	7.00	7.08	5,149
2020-04-02	7.25	7.25	7.00	7.13	2,953
2020-04-02	7.25	7.25	7.00	7.30	1,953
2020-04-01	7.30	7.30	7.00	7.25	3,117
2020-04-01	7.30	7.30	7.05	7.35	1,580
2020-03-31	7.30	7.40	7.30	7.40	0
2020-03-30	7.50	7.50	7.50	7.50	0
2020-03-27	7.43	7.43	7.43	7.43	0
2020-03-26	7.60	7.60	7.55	7.28	2,512
2020-03-25	7.40	7.40	7.40	7.30	300
2020-03-24	7.50	7.50	7.50	7.23	350
2020-03-23	7.35	7.35	7.35	7.43	1,569
2020-03-20	7.50	7.50	7.50	7.35	35
2020-03-19	7.35	7.35	7.35	7.30	690
2020-03-18	7.30	7.35	7.30	7.35	0
2020-03-17	7.30	7.45	7.15	7.43	13,434
2020-03-16	7.80	7.80	7.05	7.83	9,834
2020-03-13	7.75	7.75	7.75	7.78	215
2020-03-12	8.40	8.40	8.30	8.50	1,000
2020-03-11	8.60	8.60	8.58	8.58	0
2020-03-10	8.80	8.80	8.55	8.75	3,541
2020-03-09	8.80	8.80	8.60	9.00	1,772
2020-03-06	8.90	9.00	8.90	9.00	9,500
2020-03-05	9.10	9.10	9.00	9.18	17,316
2020-03-04	9.18	9.18	9.18	9.18	0
2020-03-03	9.18	9.18	9.18	9.18	156
2020-02-28	9.15	9.15	9.15	9.23	4,625
2020-02-27	9.15	9.15	9.15	9.25	280
2020-02-26	9.20	9.30	9.20	9.28	6,260
2020-02-25	9.30	9.30	9.30	9.25	0
2020-02-24	9.20	9.20	9.20	9.25	3,661
2020-02-21	9.30	9.30	9.20	9.25	21,350
2020-02-20	9.30	9.35	9.20	9.25	3,657
2020-02-19	9.30	9.30	9.25	9.30	25,309
2020-02-18	9.30	9.45	9.30	9.33	37,846
2020-02-17	9.35	9.35	9.00	9.30	8,524
2020-02-14	9.30	9.40	9.30	9.35	40,266
2020-02-13	9.20	9.30	9.20	9.25	630
2020-02-12	9.30	9.30	9.20	9.28	29,395
2020-02-11	9.30	9.30	9.30	9.28	100
2020-02-10	9.25	9.25	9.25	9.33	0
2020-02-07	9.30	9.30	9.20	9.25	1,835
2020-02-06	9.35	9.35	9.30	9.28	15,094
2020-02-05	9.35	9.50	9.35	9.43	3,574
2020-02-04	9.50	9.70	9.35	9.35	3,708,722
2020-01-31	9.80	10.00	9.80	10.10	461
2020-01-30	9.85	10.00	9.75	10.10	21,870
2020-01-29	9.60	9.65	9.60	9.75	253,495
2020-01-28	9.60	9.60	9.50	9.55	6,085
2020-01-27	9.85	9.85	9.50	9.55	20,320
2020-01-24	9.65	9.85	9.60	9.75	376
2020-01-23	9.55	9.85	9.55	9.68	6,819,954
2020-01-22	9.75	9.90	9.75	9.85	14,431
2020-01-21	9.45	9.90	9.45	9.75	34,169
2020-01-20	9.50	9.90	9.50	9.63	1,258
2020-01-17	9.20	9.70	9.20	9.73	3,210,932
2020-01-16	9.35	9.35	9.30	9.38	10,159
2020-01-15	9.50	9.50	9.50	9.38	554
2020-01-14	9.38	9.38	9.30	9.30	88
2020-01-13	9.35	9.45	9.35	9.38	2,254
2020-01-10	9.35	9.35	9.15	9.33	9,099
2020-01-09	9.35	9.35	9.35	9.40	2,061
2020-01-08	9.50	9.50	9.15	9.35	4,842
2020-01-07	9.50	9.50	9.45	9.38	26,797
2020-01-06	9.25	9.50	9.25	9.38	14,105
2020-01-03	9.40	9.40	9.40	9.33	206
2020-01-02	9.35	9.35	9.30	9.33	3,527
2019-12-31	9.30	9.30	9.30	9.35	700
2019-12-30	9.20	9.35	9.20	9.30	77,765
2019-12-27	9.20	9.20	9.15	9.15	0
2019-12-24	9.20	9.20	9.20	9.20	0
2019-12-23	9.30	9.35	9.05	9.20	9,623
2019-12-20	9.10	9.10	9.10	9.20	5,415
2019-12-19	9.25	9.30	9.20	9.23	18,155
2019-12-18	9.20	9.25	9.20	9.20	654,882
2019-12-17	9.20	9.30	9.10	9.25	77,870
2019-12-16	9.30	9.30	9.10	9.25	29,219
2019-12-13	9.00	9.10	9.00	9.18	943
2019-12-12	9.05	9.25	9.00	9.13	5,660
2019-12-11	9.05	9.05	9.05	9.18	731
2019-12-10	9.30	9.30	9.00	9.18	1,388
2019-12-09	9.30	9.30	9.30	9.23	1,110
2019-12-06	9.10	9.10	9.10	9.20	221
2019-12-05	9.15	9.15	9.15	9.15	11,000
2019-12-04	9.20	9.20	9.20	9.15	2,882
2019-12-03	9.25	9.25	9.23	9.23	0
2019-11-29	9.20	9.20	9.20	9.25	100,463
2019-11-28	9.30	9.30	9.20	9.25	1,196
2019-11-27	9.30	9.30	9.15	9.23	14,583
2019-11-26	9.10	9.10	9.10	9.20	8,473
2019-11-25	9.30	9.30	9.10	9.20	1,234
2019-11-22	9.30	9.30	9.10	9.20	531
2019-11-21	9.20	9.30	9.10	9.18	4,555
2019-11-20	9.25	9.25	9.25	9.25	309
2019-11-19	9.40	9.40	9.40	9.25	107
2019-11-18	9.30	9.40	9.30	9.35	7,920
2019-11-15	9.40	9.40	9.20	9.30	2,311
2019-11-14	9.20	9.20	9.20	9.30	1,307
2019-11-13	9.40	9.40	9.30	9.30	1,564
2019-11-12	9.40	9.40	9.20	9.30	257
2019-11-11	9.20	9.40	9.20	9.23	1,470
2019-11-08	9.40	9.40	9.00	9.20	1,209
2019-11-07	9.40	9.40	9.40	9.23	579
2019-11-06	9.10	9.25	9.10	9.20	1,175
2019-11-05	9.20	9.20	9.13	9.13	595
2019-11-04	9.30	9.30	9.00	9.18	20,804
2019-11-01	9.35	9.35	9.30	9.30	0
2019-10-31	9.35	9.40	9.20	9.30	2,061
2019-10-30	9.30	9.30	9.20	9.25	5,236
2019-10-29	9.45	9.45	9.20	9.20	45,693
2019-10-28	9.30	9.30	9.15	9.20	322,165
2019-10-25	9.30	9.30	9.20	9.25	1,501
2019-10-24	9.40	9.40	9.15	9.23	2,783
2019-10-23	9.20	9.30	9.20	9.25	2,901
2019-10-22	9.25	9.25	9.20	9.23	1,880
2019-10-21	9.40	9.40	9.30	9.33	926
2019-10-18	9.30	9.30	9.30	9.35	500
2019-10-17	9.20	9.40	9.20	9.30	12,059
2019-10-16	9.35	9.45	9.35	9.33	978
2019-10-15	9.45	9.45	9.45	9.33	300
2019-10-14	9.40	9.40	9.40	9.45	145,125
2019-10-11	9.30	9.35	9.20	9.43	1,394,729
2019-10-10	9.50	9.50	9.50	9.45	320
2019-10-09	9.60	9.60	9.60	9.45	335
2019-10-08	9.45	9.45	9.45	9.45	115
2019-10-07	9.60	9.60	9.30	9.45	3,903
2019-10-04	9.48	9.50	9.48	9.50	0
2019-10-03	9.45	9.45	9.35	9.48	423
2019-10-02	9.50	9.50	9.50	9.53	476
2019-10-01	9.60	9.60	9.50	9.55	3,370
2019-09-30	9.70	9.80	9.60	9.70	2,743
2019-09-27	9.70	9.70	9.70	9.70	0
2019-09-26	9.70	9.70	9.60	9.70	12,639
2019-09-25	9.55	9.55	9.55	9.68	5,162
2019-09-24	9.60	9.65	9.50	9.58	28,340
2019-09-23	9.55	9.60	9.50	9.65	291,455
2019-09-20	9.60	9.60	9.60	9.55	5,345
2019-09-19	9.60	9.60	9.55	9.63	5,706
2019-09-18	9.70	9.70	9.50	9.60	3,227
2019-09-17	9.55	9.70	9.55	9.65	4,081
2019-09-16	9.50	9.50	9.35	9.38	2,184
2019-09-13	9.35	9.35	9.10	9.38	1,013
2019-09-12	9.25	9.38	9.25	9.38	99
2019-09-11	9.20	9.20	9.20	9.25	2,076
2019-09-10	9.20	9.20	9.20	9.30	1,040
2019-09-09	9.35	9.35	9.35	9.35	357
2019-09-06	9.45	9.50	9.35	9.33	2,094
2019-09-05	9.30	9.30	9.25	9.35	1,777
2019-09-04	9.28	9.28	9.25	9.25	0
2019-09-03	9.20	9.20	9.10	9.28	3,473
2019-09-02	9.35	9.35	9.20	9.25	1,807
2019-08-30	9.35	9.35	9.33	9.33	0
2019-08-29	9.20	9.20	9.20	9.30	82
2019-08-28	9.30	9.30	9.10	9.30	159
2019-08-27	9.20	9.20	9.20	9.30	332
2019-08-23	9.33	9.33	9.33	9.33	0
2019-08-22	9.20	9.33	9.20	9.33	57
2019-08-21	9.20	9.20	9.20	9.33	555
2019-08-20	9.30	9.30	9.30	9.30	637
2019-08-19	9.40	9.40	9.40	9.30	100
2019-08-16	9.20	9.20	9.20	9.35	141
2019-08-15	9.20	9.20	9.20	9.30	132
2019-08-14	9.45	9.45	9.20	9.28	7,171
2019-08-13	9.20	9.45	9.20	9.33	8,093
2019-08-12	9.33	9.33	9.30	9.30	0
2019-08-09	9.25	9.40	9.25	9.33	2,669
2019-08-08	9.20	9.20	9.20	9.30	931
2019-08-07	9.25	9.45	9.25	9.35	1,030
2019-08-06	9.20	9.40	9.20	9.40	192,144
2019-08-05	9.30	9.30	9.30	9.35	139
2019-08-02	9.20	9.20	9.20	9.28	1,984
2019-08-01	9.35	9.35	9.35	9.35	618
2019-07-31	9.60	9.65	9.20	9.35	7,716
2019-07-30	9.25	9.60	9.20	9.40	1,975
2019-07-29	9.45	9.45	9.45	9.50	3,173
2019-07-26	9.45	9.45	9.45	9.40	1,015
2019-07-25	9.20	9.28	9.20	9.28	118
2019-07-24	9.00	9.40	9.00	9.20	1,368
2019-07-23	9.35	9.35	8.95	9.18	8,692
2019-07-22	9.30	9.30	9.10	9.20	3,913
2019-07-19	9.10	9.13	9.10	9.13	275
2019-07-18	9.25	9.25	9.25	9.10	200
2019-07-17	8.90	9.30	8.90	9.13	2,590
2019-07-16	9.30	9.30	8.95	9.13	544,812
2019-07-15	9.20	9.20	9.20	9.15	2,500
2019-07-12	9.08	9.08	9.08	9.08	0
2019-07-11	9.20	9.20	9.20	9.08	0
2019-07-10	9.10	9.20	8.95	9.08	172,670
2019-07-09	9.03	9.05	9.03	9.05	2,488
2019-07-08	9.10	9.10	8.95	9.03	420,508
2019-07-05	9.10	9.10	8.95	8.95	250
2019-07-04	9.10	9.10	9.00	9.05	6,000
2019-07-03	8.85	8.85	8.70	8.85	115,370
2019-07-02	8.85	8.85	8.60	8.90	24,613
2019-07-01	8.90	9.03	8.85	9.03	7,849
2019-06-28	8.90	8.90	8.90	9.05	8,624
2019-06-27	9.20	9.20	9.00	9.05	30,375
2019-06-26	9.00	9.00	8.90	9.10	10,261
2019-06-25	9.20	9.20	9.00	9.13	15,696
2019-06-24	9.00	9.20	9.00	9.10	29,488
2019-06-21	9.00	9.00	9.00	9.05	1,816
2019-06-20	9.10	9.10	9.00	9.05	41,330
2019-06-19	9.00	9.00	9.00	9.05	75,074
2019-06-18	9.00	9.00	8.90	9.05	20,406
2019-06-17	8.95	8.95	8.90	9.00	1,127
2019-06-14	8.98	8.98	8.98	8.98	100,000
2019-06-13	8.98	8.98	8.98	8.98	23
2019-06-12	8.85	9.00	8.85	8.98	637
2019-06-11	9.00	9.00	8.85	8.93	5,497
2019-06-10	9.05	9.05	9.00	9.00	36
2019-06-07	8.95	9.05	8.95	9.05	343
2019-06-06	9.00	9.10	8.90	8.95	3,466
2019-06-05	9.00	9.00	9.00	9.05	22,500
2019-06-04	9.15	9.20	9.15	9.10	15,428
2019-06-03	9.03	9.10	9.03	9.10	1,784
2019-05-31	9.03	9.03	9.03	9.03	0
2019-05-30	8.93	9.03	8.93	9.03	0
2019-05-29	9.00	9.00	8.85	8.93	16,384
2019-05-28	9.10	9.10	8.90	9.05	14,073
2019-05-24	9.10	9.20	9.00	9.10	5,795
2019-05-23	8.95	8.95	8.85	8.98	715
2019-05-22	9.10	9.10	9.10	8.98	3,445
2019-05-21	9.05	9.05	9.00	8.90	45,650
2019-05-20	8.93	9.03	8.93	9.03	0
2019-05-17	8.80	8.80	8.80	8.93	5,399
2019-05-16	8.80	8.80	8.70	8.93	42,470
2019-05-15	8.85	9.05	8.80	8.93	62,314
2019-05-14	8.90	8.90	8.90	8.85	4,972
2019-05-13	8.70	9.10	8.70	8.90	1,632
2019-05-10	9.00	9.00	9.00	8.90	47
2019-05-09	8.80	9.00	8.80	8.90	4,701
2019-05-08	9.00	9.20	8.50	9.05	15,100
2019-05-07	9.00	9.20	9.00	9.10	86,236
2019-05-03	9.10	9.10	9.00	9.05	66,492
2019-05-02	8.95	8.95	8.95	9.03	321

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.60	26.95%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	36.30	-19.33%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Kitwave (KITW)	370.00	-8.98%

Share	Price	Volume
Premier African Minerals (PREM)	0.1775	144,884,230
Echo Energy (ECHO)	0.0031	126,238,527
Tower Resources (TRP)	0.0215	80,716,528
Cap-xx (CPX)	0.083	79,231,890
Global Petroleum (GBP)	0.085	75,582,479