HBRN.L Share History

HBRN.L Share Price history. The following table shows end-of-day data HBRN historical share prices for HBRN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-06-17	135.40	136.90	135.40	136.90	139,918
2022-06-16	137.70	137.70	135.40	135.40	40,812
2022-06-15	139.00	139.00	137.40	137.70	69,674
2022-06-14	137.80	138.60	137.80	138.30	13,712
2022-06-13	136.70	137.00	136.70	137.00	3,006
2022-06-10	135.90	136.70	135.90	136.70	26,084
2022-06-09	136.60	136.60	136.60	135.90	6,156,569
2022-06-08	135.80	135.80	135.80	136.60	43,575
2022-06-07	136.00	136.00	135.40	135.70	106,103
2022-06-06	135.90	136.00	135.90	136.00	22,122
2022-06-03	135.90	135.90	135.90	135.90	0
2022-06-02	135.90	135.90	135.90	135.90	0
2022-06-01	135.80	135.80	135.80	135.90	5,014,481
2022-05-31	135.60	135.80	135.60	135.80	6,681,732
2022-05-30	135.60	135.60	135.60	135.60	10,571
2022-05-27	135.50	135.50	135.30	135.30	67,545
2022-05-26	135.00	135.40	134.80	135.50	59,369
2022-05-25	136.00	136.20	135.40	135.60	6,199,579
2022-05-24	132.80	132.80	132.80	136.40	6,202,274
2022-05-23	133.60	133.60	133.60	133.60	13,647
2022-05-20	134.80	134.80	134.80	134.60	645,114
2022-05-19	133.80	139.60	133.00	139.60	12,871,126
2022-05-18	136.30	136.60	136.30	136.60	4,803,508
2022-05-17	136.00	136.00	135.80	136.30	104,983
2022-05-16	137.20	137.20	137.00	137.00	9,462
2022-05-13	137.30	137.30	137.20	137.20	84,471
2022-05-12	138.60	138.60	136.40	137.30	163,498
2022-05-11	138.00	138.00	138.00	138.00	275,157
2022-05-10	138.10	138.10	138.00	138.00	17,756
2022-05-09	138.20	138.20	138.20	138.10	91,571
2022-05-06	138.00	138.00	138.00	138.70	1,558,542
2022-05-05	137.00	137.00	137.00	137.90	616,941
2022-05-04	136.50	136.90	136.50	136.90	2,700,116
2022-05-03	135.80	136.60	135.80	136.50	2,690,649
2022-05-02	136.40	136.40	136.40	136.40	0
2022-04-29	136.80	136.80	136.40	136.40	154,491
2022-04-28	136.20	137.00	136.00	136.80	207,761
2022-04-27	137.00	137.00	136.60	136.60	2,335,031
2022-04-26	135.80	135.80	135.80	137.00	6,718
2022-04-25	136.20	136.20	136.20	136.50	244,631
2022-04-22	135.60	136.20	135.60	135.90	177,090
2022-04-21	135.40	135.40	135.20	135.10	48,247
2022-04-20	135.00	140.00	135.00	140.00	2,750,085
2022-04-19	134.40	134.40	133.80	134.60	21,471,929
2022-04-18	134.00	134.00	134.00	134.00	0
2022-04-15	134.00	134.00	134.00	134.00	0
2022-04-14	134.40	134.40	133.80	134.00	262,794
2022-04-13	134.70	134.70	134.70	134.70	2,075,126
2022-04-12	134.80	134.80	134.60	134.70	141,776
2022-04-11	135.60	135.60	135.60	135.20	144,658
2022-04-08	135.00	135.00	134.90	134.90	1,590,379
2022-04-07	134.00	134.60	134.00	135.00	7,454,295
2022-04-06	134.80	135.00	134.60	134.70	6,382,661
2022-04-05	134.40	134.40	134.40	134.40	1,077,923
2022-04-04	135.60	135.60	135.20	135.10	389,901
2022-04-01	136.60	136.60	135.40	135.90	250,722
2022-03-31	137.20	137.60	136.00	137.60	2,219,227
2022-03-30	137.00	137.00	136.60	137.00	344,337
2022-03-29	136.20	137.00	135.80	136.80	6,798,996
2022-03-28	134.40	135.40	134.40	135.20	824,289
2022-03-25	130.80	136.80	130.80	134.50	62,093,591
2022-03-24	100.00	100.00	98.10	98.40	143,941
2022-03-23	102.00	102.00	100.00	99.10	245,376
2022-03-22	101.20	101.20	100.00	101.40	142,806
2022-03-21	100.60	100.80	100.40	101.00	182,367
2022-03-18	100.20	100.20	100.00	99.80	855,202
2022-03-17	100.00	101.40	100.00	101.40	66,204
2022-03-16	100.40	100.40	99.70	100.00	120,425
2022-03-15	98.00	98.70	97.20	98.60	53,995
2022-03-14	97.00	97.80	97.00	97.70	137,644
2022-03-11	95.40	96.00	95.40	96.45	164,214
2022-03-10	94.40	94.40	92.30	92.30	93,516
2022-03-09	90.30	94.50	89.60	94.40	231,625
2022-03-08	88.95	89.10	88.95	89.10	87,117
2022-03-07	89.00	90.20	86.80	88.95	145,517
2022-03-04	90.60	91.00	90.10	89.85	208,403
2022-03-03	96.30	96.30	93.00	91.35	184,844
2022-03-02	94.80	95.40	94.80	95.55	119,938
2022-03-01	97.30	97.30	95.90	94.50	165,752
2022-02-28	97.20	98.20	96.70	98.55	178,764
2022-02-25	94.40	94.60	94.10	97.70	177,634
2022-02-24	92.80	94.00	92.80	94.05	166,200
2022-02-23	96.10	96.30	95.50	95.15	305,750
2022-02-22	97.60	97.60	95.40	94.70	136,108
2022-02-21	99.30	99.30	97.40	101.00	106,597
2022-02-18	100.20	100.20	98.70	98.80	96,442
2022-02-17	102.10	102.10	101.20	101.20	43,190
2022-02-16	103.40	103.40	103.40	102.10	134,162
2022-02-15	101.60	102.60	101.60	102.30	88,200
2022-02-14	102.00	102.00	102.00	101.60	102,119
2022-02-11	104.20	104.80	104.20	104.10	20,307
2022-02-10	104.80	105.40	104.80	105.70	53,736
2022-02-09	102.90	105.10	102.90	105.10	7,959
2022-02-08	104.00	104.00	104.00	105.70	1,259
2022-02-07	106.00	106.00	105.60	105.70	93,546
2022-02-04	105.30	105.60	105.30	105.60	9,418
2022-02-03	104.40	105.80	104.40	105.30	63,264
2022-02-02	105.20	105.40	104.80	104.30	44,186
2022-02-01	106.10	106.10	105.30	105.30	128,133
2022-01-31	105.60	106.20	105.20	106.10	75,822
2022-01-28	106.40	107.00	106.40	105.40	880,086
2022-01-27	105.00	106.80	105.00	106.40	188,529
2022-01-26	107.20	107.20	106.20	105.40	51,500
2022-01-25	107.40	107.80	107.00	105.60	41,046
2022-01-24	108.00	108.00	107.00	107.60	197,522
2022-01-21	107.60	107.60	107.50	107.50	57,248
2022-01-20	108.40	108.40	108.40	107.60	47,877
2022-01-19	107.60	107.60	107.00	107.00	71,594
2022-01-18	108.70	108.70	108.10	108.10	15,306
2022-01-17	107.30	108.70	107.30	108.70	58,678
2022-01-14	107.80	107.80	106.80	107.30	106,956
2022-01-13	107.20	108.40	107.00	107.60	165,817
2022-01-12	107.40	108.00	107.40	107.50	46,846
2022-01-11	105.90	107.10	105.90	107.10	18,581
2022-01-10	106.00	106.00	105.00	105.90	103,687
2022-01-07	106.50	107.10	106.50	107.10	136,297
2022-01-06	106.80	107.20	106.80	106.50	15,236
2022-01-05	109.40	109.40	107.00	107.70	76,682
2022-01-04	110.40	110.40	107.40	109.40	130,163
2022-01-03	109.90	109.90	109.90	109.90	0
2021-12-31	108.50	109.90	108.50	109.90	10,803
2021-12-30	108.00	108.50	108.00	108.50	68,283
2021-12-29	109.40	111.80	108.40	108.00	159,038
2021-12-28	109.00	109.00	109.00	109.00	0
2021-12-27	109.00	109.00	109.00	109.00	0
2021-12-24	108.40	108.40	108.40	109.00	29,554
2021-12-23	112.80	112.80	112.80	112.80	43,926
2021-12-22	109.00	109.00	106.20	109.00	342,288
2021-12-21	108.40	108.60	107.60	108.70	88,760
2021-12-20	107.40	108.40	107.20	107.80	80,061
2021-12-17	108.00	108.80	108.00	108.20	243,272
2021-12-16	107.50	107.60	107.50	107.60	139,754
2021-12-15	107.20	107.40	107.00	107.50	79,111
2021-12-14	108.00	108.20	108.00	107.60	102,523
2021-12-13	113.00	113.00	107.50	107.50	57,185
2021-12-10	109.20	113.00	107.40	113.00	27,446
2021-12-09	108.40	113.00	108.40	113.00	67,372
2021-12-08	109.00	109.00	108.20	108.50	117,043
2021-12-07	109.40	110.00	108.60	109.20	274,510
2021-12-06	107.60	107.60	107.60	107.90	109,926
2021-12-03	109.00	109.00	107.50	107.50	56,476
2021-12-02	110.40	110.40	108.00	109.00	126,444
2021-12-01	110.20	110.20	108.20	108.90	132,605
2021-11-30	108.00	111.20	107.80	110.90	295,165
2021-11-29	107.60	109.50	107.60	109.50	37,158
2021-11-26	108.50	108.50	107.60	107.60	80,809
2021-11-25	108.40	108.60	108.40	108.50	71,146
2021-11-24	106.60	107.40	106.60	107.00	72,196
2021-11-23	107.00	107.00	107.00	106.40	157,040
2021-11-22	106.00	106.00	106.00	105.70	17,251
2021-11-19	108.00	108.00	106.00	106.40	54,945
2021-11-18	108.40	108.80	108.40	107.30	87,537
2021-11-17	109.40	109.40	108.20	107.70	94,321
2021-11-16	109.20	109.80	108.20	109.10	92,290
2021-11-15	109.20	114.00	108.80	114.00	59,074
2021-11-12	110.20	110.20	110.00	110.00	23,224
2021-11-11	109.40	110.20	109.40	110.20	49,549
2021-11-10	109.80	109.80	109.40	109.40	159,596
2021-11-09	110.20	110.20	106.00	106.00	41,963
2021-11-08	111.00	111.00	110.80	110.80	162,150
2021-11-05	112.00	112.00	112.00	111.00	99,393
2021-11-04	109.00	111.00	109.00	111.40	249,298
2021-11-03	107.40	107.40	107.00	107.00	96,846
2021-11-02	107.80	107.80	107.80	107.40	112,686
2021-11-01	107.00	107.80	107.00	106.70	165,997
2021-10-29	107.40	107.40	107.20	106.50	90,970
2021-10-28	107.20	108.60	107.20	108.60	55,412
2021-10-27	106.00	107.20	106.00	107.20	72,899
2021-10-26	106.20	106.20	106.20	106.00	345,863
2021-10-25	107.00	107.00	107.00	106.30	129,866
2021-10-22	106.70	106.90	106.70	106.90	126,920
2021-10-21	107.60	107.60	106.70	106.70	88,838
2021-10-20	105.20	108.20	105.20	107.60	133,127
2021-10-19	106.80	107.80	106.80	107.50	39,244
2021-10-18	107.00	107.00	107.00	107.00	20,747
2021-10-15	107.80	108.00	106.40	107.00	77,444
2021-10-14	106.00	106.70	106.00	106.70	55,748
2021-10-13	105.40	105.40	105.40	106.00	47,527
2021-10-12	103.40	105.00	103.40	105.40	120,583
2021-10-11	103.80	103.80	103.40	103.40	149,747
2021-10-08	102.60	103.80	102.60	103.80	169,138
2021-10-07	104.60	104.60	104.60	104.00	53,866
2021-10-06	102.00	103.80	102.00	101.20	218,921
2021-10-05	101.60	103.00	100.00	101.70	150,281
2021-10-04	100.60	102.40	100.60	100.70	136,107
2021-10-01	100.00	100.00	100.00	100.50	102,720
2021-09-30	103.40	104.40	103.40	100.50	117,889
2021-09-29	103.20	103.20	103.20	102.50	231,247
2021-09-28	102.40	102.40	102.00	101.90	2,852,513
2021-09-27	105.00	105.00	103.00	102.90	68,944
2021-09-24	105.60	105.60	103.80	103.80	67,926
2021-09-23	105.60	105.80	105.60	105.60	130,316
2021-09-22	104.60	106.20	104.60	105.50	96,329
2021-09-21	105.00	105.00	105.00	105.50	182,260
2021-09-20	103.60	103.60	103.60	103.70	130,682
2021-09-17	102.50	102.80	102.50	102.80	115,284
2021-09-16	103.00	103.00	101.40	102.50	123,105
2021-09-15	102.00	102.00	100.70	100.70	54,947
2021-09-14	102.80	102.80	102.80	102.00	41,892
2021-09-13	103.80	103.80	103.80	103.70	57,390
2021-09-10	103.60	103.60	103.00	102.50	45,671
2021-09-09	106.40	106.40	103.20	103.20	152,215
2021-09-08	106.00	106.00	106.00	104.70	2,271,635
2021-09-07	108.80	108.80	107.20	107.70	18,931
2021-09-06	109.70	109.70	108.50	108.50	3,669
2021-09-03	110.30	110.30	109.70	109.70	6,156
2021-09-02	109.20	112.60	108.40	110.30	710,131
2021-09-01	109.20	109.20	109.20	108.50	32,982
2021-08-31	111.80	111.80	108.60	108.70	274,111
2021-08-30	109.80	109.80	109.80	109.80	0
2021-08-27	111.50	111.50	109.80	109.80	21,037
2021-08-26	111.60	111.60	111.60	111.50	39,482
2021-08-25	109.10	110.70	109.10	110.70	51,047
2021-08-24	111.00	111.00	110.40	109.10	101,644
2021-08-23	110.20	110.60	109.40	109.90	42,314
2021-08-20	108.60	108.60	108.60	111.30	16,060
2021-08-19	110.80	110.80	110.00	111.30	36,618
2021-08-18	112.00	113.00	112.00	112.50	112,568
2021-08-17	114.80	114.80	112.40	111.00	135,349
2021-08-16	113.60	114.80	113.40	115.00	104,278
2021-08-13	113.40	113.40	113.40	114.00	79,219
2021-08-12	112.60	113.00	112.00	112.50	46,782
2021-08-11	111.00	111.40	111.00	111.30	73,488
2021-08-10	111.30	111.90	111.30	111.90	46,090
2021-08-09	110.60	110.60	109.60	111.30	83,509
2021-08-06	109.00	109.00	109.00	109.80	90,800
2021-08-05	110.20	110.20	110.20	110.50	73,032
2021-08-04	110.00	110.80	110.00	110.60	222,315
2021-08-03	110.60	112.00	110.60	109.70	127,221
2021-08-02	112.00	112.00	111.00	109.60	1,503,398
2021-07-30	110.20	111.60	110.20	111.50	689,978
2021-07-29	110.60	110.60	110.60	110.60	144,895
2021-07-28	110.20	111.00	110.20	110.60	120,484
2021-07-27	112.00	112.80	109.00	110.60	1,453,235
2021-07-26	109.60	109.80	109.60	111.20	341,898
2021-07-23	108.00	109.50	108.00	109.50	139,681
2021-07-22	107.80	108.00	107.80	108.00	40,815
2021-07-21	108.80	109.60	108.80	109.80	131,591
2021-07-20	107.00	107.00	105.80	108.40	236,392
2021-07-19	107.60	107.60	107.00	107.50	149,225
2021-07-16	107.80	107.80	107.60	109.70	87,198
2021-07-15	108.20	108.60	108.20	107.50	115,779
2021-07-14	109.80	109.80	108.40	108.40	51,196
2021-07-13	111.00	112.00	110.60	111.90	203,725
2021-07-12	110.60	110.60	105.20	105.20	75,245
2021-07-09	109.00	109.00	109.00	108.90	274,094
2021-07-08	108.00	108.00	108.00	108.00	11,914
2021-07-07	108.40	108.40	107.60	107.50	73,852
2021-07-06	108.40	109.00	108.40	108.40	107,327
2021-07-05	108.00	108.60	107.80	107.50	71,588
2021-07-02	106.20	107.00	106.20	106.50	64,594
2021-07-01	107.20	108.00	104.40	105.30	341,593
2021-06-30	113.60	113.60	105.80	107.40	224,311
2021-06-29	113.20	114.20	110.00	110.90	193,156
2021-06-28	110.80	112.20	110.80	111.70	124,779
2021-06-25	110.60	110.60	110.60	110.00	67,527
2021-06-24	110.00	110.00	110.00	110.50	86,511
2021-06-23	110.20	114.00	109.40	114.00	109,125
2021-06-22	109.00	110.00	108.80	112.00	134,374
2021-06-21	108.60	108.60	108.60	108.00	78,044
2021-06-18	107.40	107.40	107.40	107.90	508,468
2021-06-17	107.80	107.80	107.60	108.00	105,673
2021-06-16	107.70	108.00	107.70	108.00	11,700
2021-06-15	108.60	108.60	108.60	107.70	74,246
2021-06-14	109.00	109.00	109.00	108.20	42,928
2021-06-11	108.60	108.60	108.00	107.50	47,901
2021-06-10	107.00	107.00	106.20	106.90	101,510
2021-06-09	106.20	106.80	106.20	106.90	65,311
2021-06-08	104.80	104.80	104.80	104.80	124,609
2021-06-07	105.50	106.40	105.50	106.40	40,004
2021-06-04	105.60	105.60	104.40	105.50	33,733
2021-06-03	99.10	105.60	99.10	105.00	66,083
2021-06-02	103.20	104.60	103.20	104.40	85,328
2021-06-01	103.40	104.00	102.60	103.20	107,682
2021-05-28	101.20	103.80	101.20	103.70	13,061
2021-05-27	101.40	101.40	100.40	100.90	214,195
2021-05-26	101.60	101.60	101.00	101.80	322,295
2021-05-25	99.60	99.80	99.60	99.70	273,771
2021-05-24	99.00	99.00	99.00	100.00	30,728
2021-05-21	98.60	98.80	98.60	98.80	38,400
2021-05-20	99.00	99.00	99.00	98.60	67,660
2021-05-19	98.20	98.40	98.20	98.50	14,136
2021-05-18	100.40	100.40	100.40	99.40	49,772
2021-05-17	98.70	99.50	98.40	98.40	61,773
2021-05-14	98.70	98.70	98.70	99.25	30,760
2021-05-13	99.70	99.70	99.00	98.70	341,667
2021-05-12	99.20	99.20	99.00	99.00	140,804
2021-05-11	101.20	101.20	99.80	99.20	11,768
2021-05-10	101.20	101.20	101.20	101.40	82,237
2021-05-07	103.00	103.00	100.20	100.40	126,128
2021-05-06	98.90	100.40	98.90	100.20	169,773
2021-05-05	104.40	104.40	98.30	98.40	263,266
2021-05-04	103.80	103.80	99.00	99.50	425,309
2021-04-30	100.20	101.00	99.00	100.00	100,375
2021-04-29	107.00	107.00	102.00	100.20	159,177
2021-04-28	107.00	107.00	101.80	102.00	73,299
2021-04-27	104.60	104.60	102.80	102.20	82,977
2021-04-26	104.00	104.00	102.20	103.00	43,682
2021-04-23	103.00	103.00	102.70	102.70	131,917
2021-04-22	102.00	102.00	102.00	103.00	138,035
2021-04-21	102.70	102.70	101.70	101.70	16,049
2021-04-20	102.00	102.00	102.00	102.70	46,935
2021-04-19	101.40	101.40	100.20	100.40	50,263
2021-04-16	102.60	102.60	101.80	100.70	25,357
2021-04-15	100.20	100.20	100.20	101.00	47,069
2021-04-14	101.20	101.20	101.20	100.60	96,822
2021-04-13	98.00	101.40	98.00	101.00	106,810
2021-04-12	100.80	100.80	100.80	99.40	91,133
2021-04-09	101.40	101.40	101.40	100.20	111,483
2021-04-08	101.00	101.00	96.40	96.40	88,790
2021-04-07	98.50	100.60	98.50	99.40	28,819
2021-04-06	98.60	99.00	97.60	98.00	83,422
2021-04-01	96.70	96.70	96.70	95.80	33,299
2021-03-31	95.40	95.40	93.70	94.00	35,811
2021-03-30	97.70	97.70	95.30	95.85	52,905
2021-03-29	96.60	97.60	96.60	97.25	107,659
2021-03-26	98.40	98.60	98.40	98.20	77,447
2021-03-25	98.90	98.90	98.90	98.20	23,132
2021-03-24	98.40	99.80	98.40	99.20	120,976
2021-03-23	97.20	98.00	97.00	97.50	88,063
2021-03-22	97.00	97.00	97.00	97.50	56,010
2021-03-19	98.00	98.00	98.00	96.40	27,903
2021-03-18	99.60	99.60	99.60	98.50	31,051
2021-03-17	102.60	102.60	101.40	99.70	35,389
2021-03-16	99.00	103.00	98.00	98.00	467,424
2021-03-15	100.80	100.80	100.80	98.00	45,362
2021-03-12	99.50	99.50	99.50	99.50	30,856
2021-03-11	100.20	101.00	99.70	99.50	74,336
2021-03-10	97.50	97.50	97.50	97.80	29,496
2021-03-09	98.90	98.90	98.90	97.80	13,707
2021-03-08	102.00	102.00	97.90	97.40	28,790
2021-03-05	97.10	97.90	97.10	98.60	652,865
2021-03-04	98.00	99.40	97.90	98.20	381,383
2021-03-03	98.40	99.40	98.40	98.60	175,310
2021-03-02	98.60	99.70	98.60	98.60	191,717
2021-03-01	102.00	102.00	98.20	98.60	148,919
2021-02-26	98.00	98.60	98.00	98.60	74,469
2021-02-25	96.80	100.20	96.80	98.65	192,349
2021-02-24	95.60	97.00	95.60	95.80	16,817
2021-02-23	94.00	94.00	93.70	93.55	50,934
2021-02-22	100.00	100.00	92.00	93.55	47,612
2021-02-19	93.60	94.00	93.00	96.00	88,158
2021-02-18	92.20	95.80	92.20	96.00	76,559
2021-02-17	1.10	1.10	1.07	1.08	193,316
2021-02-16	1.10	1.11	1.08	1.08	28,572
2021-02-15	1.07	1.10	1.07	1.11	54,364
2021-02-12	1.09	1.09	1.06	1.06	37,847
2021-02-11	1.09	1.09	1.09	1.09	61,997
2021-02-10	1.09	1.09	1.08	1.08	17,789
2021-02-09	1.08	1.12	1.08	1.12	9,080
2021-02-08	1.08	1.08	1.08	1.10	102,015
2021-02-05	1.10	1.10	1.09	1.08	22,118
2021-02-04	1.10	1.10	1.10	1.10	116,045
2021-02-03	1.09	1.09	1.09	1.10	29,681
2021-02-02	1.10	1.10	1.09	1.09	100,150
2021-02-01	1.09	1.09	1.09	1.10	15,795
2021-01-29	1.10	1.10	1.10	1.10	51,248
2021-01-28	1.11	1.11	1.10	1.12	18,506
2021-01-27	1.12	1.13	1.10	1.12	28,758
2021-01-26	1.10	1.10	1.10	1.11	8,129
2021-01-25	1.10	1.11	1.09	1.11	119,363
2021-01-22	1.15	1.15	1.10	1.10	119,973
2021-01-21	1.14	1.14	1.13	1.12	226,895
2021-01-20	1.13	1.14	1.13	1.14	20,501
2021-01-19	1.15	1.15	1.14	1.15	12,607
2021-01-18	1.16	1.16	1.15	1.15	8,677
2021-01-15	1.15	1.16	1.15	1.16	570,365
2021-01-14	1.16	1.16	1.16	1.15	233,904
2021-01-13	1.14	1.14	1.11	1.11	42,735
2021-01-12	1.15	1.15	1.13	1.13	54,551
2021-01-11	1.14	1.15	1.13	1.13	207,579
2021-01-08	1.18	1.18	1.15	1.16	24,381
2021-01-07	1.15	1.16	1.15	1.15	78,090
2021-01-06	1.15	1.16	1.13	1.16	392,777
2021-01-05	1.13	1.15	1.13	1.14	65,159
2021-01-04	1.14	1.15	1.13	1.15	102,373
2020-12-31	1.16	1.16	1.13	1.13	43,815
2020-12-30	1.16	1.17	1.16	1.18	72,775
2020-12-29	1.15	1.16	1.15	1.16	30,854
2020-12-24	1.13	1.15	1.13	1.15	58,730
2020-12-23	1.12	1.13	1.12	1.13	29,112
2020-12-22	1.12	1.12	1.12	1.12	102,185
2020-12-21	1.12	1.13	1.10	1.12	292,412
2020-12-18	1.14	1.15	1.14	1.16	830,744
2020-12-17	1.14	1.17	1.14	1.16	14,250
2020-12-16	1.15	1.15	1.13	1.16	28,355
2020-12-15	1.14	1.14	1.13	1.13	100,663
2020-12-14	1.16	1.16	1.14	1.15	19,971
2020-12-11	1.15	1.16	1.13	1.14	27,465
2020-12-10	1.18	1.18	1.14	1.14	193,428
2020-12-09	1.19	1.19	1.16	1.16	79,360
2020-12-08	1.18	1.19	1.17	1.18	49,546
2020-12-07	1.14	1.20	1.14	1.18	64,106
2020-12-04	1.15	1.17	1.14	1.14	216,471
2020-12-03	1.12	1.14	1.12	1.13	247,454
2020-12-02	1.13	1.13	1.13	1.13	45,630
2020-12-01	1.14	1.14	1.14	1.14	51,401
2020-11-30	1.16	1.17	1.15	1.15	458,651
2020-11-27	1.16	1.21	1.16	1.21	100,194
2020-11-26	1.18	1.18	1.18	1.17	19,790
2020-11-25	1.19	1.20	1.16	1.16	58,238
2020-11-24	1.20	1.21	1.19	1.19	35,156
2020-11-23	1.24	1.24	1.22	1.22	211,524
2020-11-20	1.26	1.26	1.23	1.22	23,448
2020-11-19	1.27	1.27	1.26	1.26	237,823
2020-11-18	1.26	1.27	1.26	1.26	324,394
2020-11-17	1.27	1.29	1.24	1.24	100,459
2020-11-16	1.25	1.28	1.25	1.25	164,761
2020-11-13	1.25	1.26	1.24	1.24	158,284
2020-11-12	1.24	1.27	1.21	1.21	187,627
2020-11-11	1.21	1.25	1.21	1.24	60,529
2020-11-10	1.19	1.23	1.16	1.20	215,870
2020-11-09	1.15	1.23	1.15	1.20	70,508
2020-11-06	1.10	1.14	1.10	1.14	111,423
2020-11-05	1.10	1.13	1.09	1.15	134,726
2020-11-04	1.03	1.09	1.03	1.08	34,888
2020-11-03	1.06	1.06	1.06	1.07	44,861
2020-11-02	1.04	1.05	1.02	1.01	63,618
2020-10-30	1.04	1.06	1.03	1.04	55,377
2020-10-29	1.05	1.06	1.04	1.06	79,960
2020-10-28	1.05	1.05	1.03	1.04	23,640
2020-10-27	1.05	1.06	1.05	1.05	36,293
2020-10-26	1.06	1.08	1.04	1.06	10,523
2020-10-23	1.07	1.08	1.06	1.07	80,690
2020-10-22	1.07	1.08	1.07	1.08	82,088
2020-10-21	1.06	1.08	1.06	1.08	125,034
2020-10-20	1.06	1.06	1.06	1.06	105,217
2020-10-16	1.08	1.08	1.05	1.05	309,018
2020-10-15	1.06	1.10	1.06	1.08	337,196
2020-10-14	1.07	1.07	1.07	1.08	163,865
2020-10-13	1.07	1.07	1.07	1.07	166,674
2020-10-12	1.07	1.08	1.07	1.08	301,507
2020-10-09	1.06	1.07	1.06	1.07	435,051
2020-10-08	1.01	1.06	1.01	1.05	518,787
2020-10-07	0.98	1.01	0.98	1.01	49,143
2020-10-06	0.98	0.98	0.97	0.98	103,957
2020-10-05	0.99	0.99	0.97	0.98	126,345
2020-10-02	1.00	1.00	0.99	0.99	191,485
2020-10-01	1.01	1.01	0.98	0.99	178,932
2020-09-30	1.00	1.03	0.99	1.03	316,605
2020-09-29	1.02	1.02	1.00	1.00	88,380
2020-09-28	1.00	1.01	1.00	1.00	33,036
2020-09-25	1.00	1.01	0.98	0.98	175,020
2020-09-24	1.03	1.03	1.00	1.00	155,242
2020-09-23	1.05	1.06	1.03	1.03	925,170
2020-09-22	1.06	1.06	1.05	1.06	83,831
2020-09-21	1.09	1.09	1.07	1.06	249,023
2020-09-18	1.12	1.12	1.08	1.08	326,279
2020-09-17	1.11	1.12	1.11	1.11	82,672
2020-09-16	1.11	1.12	1.10	1.11	14,621
2020-09-15	1.11	1.11	1.10	1.10	5,349
2020-09-14	1.11	1.11	1.11	1.11	49,842
2020-09-11	1.13	1.13	1.11	1.09	77,736
2020-09-10	1.09	1.12	1.09	1.11	23,169
2020-09-09	1.16	1.17	1.11	1.11	39,085
2020-09-08	1.13	1.13	1.09	1.11	68,329
2020-09-07	1.14	1.14	1.13	1.14	3,957
2020-09-04	1.14	1.15	1.13	1.14	32,226
2020-09-03	1.15	1.15	1.14	1.15	2,454
2020-09-02	1.17	1.17	1.14	1.14	35,816
2020-08-28	1.19	1.19	1.19	1.21	29,912
2020-08-27	1.18	1.22	1.18	1.21	12,023
2020-08-26	1.18	1.19	1.18	1.19	14,584
2020-08-25	1.19	1.19	1.19	1.18	53,640
2020-08-24	1.19	1.19	1.18	1.21	30,934
2020-08-21	1.17	1.18	1.16	1.18	25,317
2020-08-20	1.15	1.17	1.15	1.17	106,886
2020-08-19	1.16	1.16	1.13	1.13	99,391
2020-08-18	1.18	1.18	1.15	1.18	32,143
2020-08-17	1.17	1.18	1.17	1.17	549
2020-08-14	1.20	1.20	1.17	1.19	29,493
2020-08-13	1.22	1.22	1.22	1.21	220,244
2020-08-12	1.18	1.22	1.18	1.21	4,990
2020-08-11	1.18	1.19	1.18	1.20	93,787
2020-08-10	1.16	1.16	1.15	1.17	51,056
2020-08-07	1.12	1.15	1.12	1.15	35,162
2020-08-06	1.13	1.13	1.11	1.11	9,238
2020-08-05	1.14	1.14	1.12	1.13	1,013
2020-08-04	1.14	1.14	1.12	1.14	8,484
2020-08-03	1.12	1.14	1.12	1.13	3,220
2020-07-31	1.12	1.16	1.11	1.13	1,317,179
2020-07-30	1.12	1.12	1.12	1.13	4,174
2020-07-29	1.10	1.12	1.09	1.13	28,320
2020-07-28	1.10	1.11	1.09	1.11	12,127
2020-07-27	1.11	1.11	1.10	1.12	10,638
2020-07-24	1.11	1.13	1.11	1.12	118,922
2020-07-23	1.16	1.16	1.13	1.12	24,506
2020-07-22	1.15	1.16	1.14	1.15	215,440
2020-07-21	1.11	1.15	1.11	1.14	61,175
2020-07-20	1.10	1.10	1.10	1.10	317
2020-07-17	1.10	1.10	1.10	1.10	18,053
2020-07-16	1.13	1.13	1.08	1.08	51,880
2020-07-15	1.12	1.12	1.10	1.11	13,962
2020-07-14	1.07	1.10	1.07	1.10	9,261
2020-07-13	1.10	1.10	1.07	1.07	32,410
2020-07-10	1.08	1.08	1.07	1.10	34,027
2020-07-09	1.14	1.15	1.08	1.08	194,495
2020-07-08	1.12	1.13	1.11	1.11	8,696
2020-07-07	1.10	1.10	1.09	1.12	24,943
2020-07-06	1.12	1.13	1.12	1.13	6,332
2020-07-03	1.11	1.12	1.11	1.11	7,510
2020-07-02	1.14	1.14	1.12	1.13	48,975
2020-07-01	1.14	1.15	1.14	1.14	25,649
2020-06-30	1.10	1.13	1.10	1.12	292,238
2020-06-29	1.12	1.14	1.12	1.12	144,640
2020-06-26	1.11	1.12	1.11	1.09	54,523
2020-06-25	1.08	1.09	1.07	1.08	23,510
2020-06-24	1.10	1.10	1.10	1.10	2,750
2020-06-23	1.11	1.11	1.10	1.10	11,398
2020-06-22	1.12	1.12	1.11	1.10	5,328
2020-06-19	1.13	1.13	1.13	1.13	70,135
2020-06-18	1.12	1.12	1.11	1.13	74,109
2020-06-17	1.12	1.12	1.12	1.14	11,993
2020-06-16	1.12	1.14	1.12	1.14	64,129
2020-06-15	1.08	1.09	1.08	1.09	25,200
2020-06-12	1.07	1.09	1.07	1.08	26,130
2020-06-11	1.06	1.06	1.06	1.08	61,183
2020-06-10	1.08	1.09	1.06	1.08	47,776
2020-06-09	1.08	1.08	1.05	1.08	94,802
2020-06-08	1.11	1.11	1.08	1.09	67,669
2020-06-05	1.11	1.11	1.10	1.09	16,904
2020-06-04	1.10	1.10	1.10	1.09	25,630
2020-06-03	1.12	1.15	1.11	1.12	106,244
2020-06-02	1.11	1.11	1.10	1.11	68,649
2020-06-01	1.09	1.12	1.09	1.11	2,362
2020-05-29	1.08	1.08	1.08	1.08	13,592
2020-05-28	1.08	1.10	1.06	1.08	42,432
2020-05-27	1.07	1.07	1.06	1.04	735,795
2020-05-26	1.06	1.06	1.03	1.04	320,995
2020-05-22	1.02	1.04	1.00	1.04	121,980
2020-05-21	1.04	1.04	1.04	1.04	1,000
2020-05-20	1.05	1.06	1.04	1.05	5,865
2020-05-19	1.06	1.06	1.06	1.06	12,070
2020-05-18	1.04	1.06	1.04	1.01	75,149
2020-05-15	1.02	1.02	1.00	1.01	49,606
2020-05-14	1.03	1.03	0.99	1.01	107,388
2020-05-13	1.05	1.05	1.02	1.05	77,799
2020-05-12	1.10	1.11	1.09	1.07	228,565
2020-05-11	1.11	1.12	1.10	1.12	35,001
2020-05-07	1.14	1.14	1.12	1.12	68,974
2020-05-06	1.12	1.13	1.12	1.12	86,042
2020-05-05	1.13	1.14	1.11	1.12	105,880
2020-05-04	1.17	1.17	1.12	1.14	132,255
2020-05-01	1.18	1.18	1.18	1.19	71,998
2020-04-30	1.15	1.17	1.14	1.13	80,619
2020-04-29	1.13	1.15	1.13	1.13	65,897
2020-04-28	1.11	1.13	1.11	1.10	103,635
2020-04-27	1.09	1.10	1.08	1.10	67,199
2020-04-24	1.07	1.09	1.06	1.07	164,889
2020-04-23	1.06	1.11	1.06	1.10	28,222
2020-04-22	1.08	1.08	1.05	1.06	3,600
2020-04-21	1.05	1.08	1.05	1.06	36,857
2020-04-20	1.06	1.08	1.06	1.08	20,034
2020-04-17	1.09	1.13	1.08	1.08	564,154
2020-04-16	1.06	1.09	1.04	1.08	129,548
2020-04-15	1.10	1.10	1.03	1.04	290,481
2020-04-14	1.12	1.13	1.10	1.10	186,174
2020-04-09	1.08	1.13	1.08	1.10	916,055
2020-04-08	1.01	1.05	1.01	1.04	92,920
2020-04-07	1.00	1.06	1.00	0.99	142,446
2020-04-06	0.94	0.98	0.93	0.93	67,547
2020-04-03	0.97	0.97	0.97	0.95	3,418
2020-04-03	0.97	0.97	0.92	0.93	140,374
2020-04-02	1.03	1.03	0.94	0.95	385,355
2020-04-02	1.03	1.03	0.94	0.96	45,895
2020-04-01	1.03	1.03	0.96	1.01	819,440
2020-04-01	1.03	1.03	0.98	1.06	44,261
2020-03-31	0.99	1.05	0.98	0.98	89,168
2020-03-30	0.93	0.97	0.92	0.95	28,401
2020-03-27	0.93	0.94	0.89	0.95	138,171
2020-03-26	0.90	0.92	0.90	0.92	34,945
2020-03-25	0.89	0.91	0.85	0.87	76,450
2020-03-24	0.80	0.87	0.80	0.83	86,132
2020-03-23	0.83	0.83	0.82	0.87	48,838
2020-03-20	0.83	0.83	0.82	0.78	22,389
2020-03-19	0.80	0.83	0.78	0.76	150,840
2020-03-18	0.83	0.83	0.80	0.86	117,426
2020-03-17	0.90	0.90	0.84	0.91	318,890
2020-03-16	0.99	0.99	0.91	0.99	144,395
2020-03-13	1.05	1.08	1.04	1.01	118,773
2020-03-12	1.08	1.08	1.01	1.10	87,940
2020-03-11	1.15	1.16	1.13	1.13	53,696
2020-03-10	1.17	1.19	1.12	1.16	51,703
2020-03-09	1.15	1.16	1.14	1.21	11,673
2020-03-06	1.20	1.20	1.19	1.21	14,400
2020-03-05	1.21	1.24	1.21	1.22	6,345
2020-03-04	1.23	1.24	1.23	1.22	30,415
2020-03-03	1.24	1.24	1.24	1.25	12,111
2020-02-28	1.23	1.23	1.21	1.26	48,149
2020-02-27	1.28	1.28	1.25	1.31	197,715
2020-02-26	1.31	1.31	1.30	1.32	42,857
2020-02-25	1.35	1.35	1.33	1.37	1,188
2020-02-24	1.34	1.34	1.34	1.38	5,770
2020-02-21	1.39	1.39	1.38	1.38	14,661
2020-02-20	1.38	1.38	1.38	1.38	56,414
2020-02-19	1.38	1.39	1.38	1.38	39,646
2020-02-18	1.36	1.38	1.36	1.38	34,476
2020-02-17	1.35	1.35	1.35	1.35	10,142
2020-02-14	1.31	1.35	1.31	1.35	583,628
2020-02-13	1.31	1.32	1.31	1.29	29,148
2020-02-12	1.28	1.31	1.27	1.30	112,330
2020-02-11	1.26	1.30	1.25	1.29	126,401
2020-02-10	1.34	1.34	1.27	1.27	90,522
2020-02-07	1.36	1.37	1.36	1.35	9,256
2020-02-06	1.35	1.36	1.34	1.35	524,449
2020-02-05	1.35	1.37	1.34	1.32	280,520
2020-02-04	1.33	1.37	1.31	1.37	145,394
2020-02-03	1.38	1.38	1.35	1.36	75,283
2020-01-31	1.39	1.39	1.36	1.40	29,733
2020-01-30	1.43	1.43	1.41	1.40	1,625,778
2020-01-29	1.41	1.43	1.40	1.41	28,323
2020-01-28	1.38	1.41	1.38	1.38	56,961
2020-01-27	1.40	1.40	1.40	1.42	6,785
2020-01-24	1.41	1.41	1.41	1.42	4,969
2020-01-23	1.39	1.41	1.39	1.43	860,508
2020-01-22	1.38	1.38	1.37	1.38	34,817
2020-01-21	1.38	1.38	1.38	1.38	450,000
2020-01-20	1.38	1.38	1.36	1.38	43,832
2020-01-17	1.40	1.40	1.40	1.42	1,306,998
2020-01-16	1.41	1.41	1.41	1.42	91,462
2020-01-15	1.41	1.41	1.40	1.42	27,618
2020-01-14	1.41	1.42	1.40	1.42	11,483
2020-01-13	1.41	1.41	1.41	1.43	1,518
2020-01-10	1.42	1.42	1.42	1.43	66,572
2020-01-09	1.41	1.41	1.41	1.43	49,683
2020-01-08	1.41	1.41	1.40	1.43	154,022
2020-01-07	1.38	1.38	1.38	1.43	13,498
2020-01-06	1.42	1.42	1.42	1.42	10,572
2020-01-03	1.42	1.42	1.42	1.42	12,534
2020-01-02	1.43	1.43	1.43	1.43	18,365
2019-12-31	1.41	1.41	1.41	1.43	48,884
2019-12-30	1.42	1.42	1.40	1.42	12,753
2019-12-27	1.41	1.41	1.41	1.42	3,282
2019-12-24	1.40	1.44	1.39	1.42	56,284
2019-12-23	1.39	1.40	1.36	1.43	270,914
2019-12-20	1.40	1.40	1.36	1.38	55,158
2019-12-19	1.40	1.40	1.37	1.38	60,354
2019-12-18	1.40	1.40	1.38	1.38	164,568
2019-12-17	1.42	1.42	1.40	1.43	9,968
2019-12-16	1.47	1.47	1.41	1.43	81,522
2019-12-13	1.40	1.41	1.40	1.41	17,491
2019-12-12	1.41	1.41	1.40	1.41	32,267
2019-12-11	1.41	1.41	1.40	1.41	323,932
2019-12-10	1.45	1.45	1.45	1.46	43,966
2019-12-09	1.39	1.46	1.39	1.43	42,767
2019-12-06	1.45	1.47	1.44	1.43	34,524
2019-12-05	1.44	1.45	1.44	1.43	5,119
2019-12-04	1.44	1.45	1.44	1.43	1,573
2019-12-03	1.47	1.47	1.46	1.43	101,265
2019-12-02	1.46	1.46	1.45	1.43	106,765
2019-11-29	1.44	1.46	1.44	1.43	129,366
2019-11-28	1.44	1.44	1.44	1.43	14,528
2019-11-27	1.42	1.46	1.42	1.43	72,394
2019-11-26	1.40	1.43	1.39	1.39	86,410
2019-11-25	1.39	1.40	1.35	1.37	146,951
2019-11-22	1.36	1.38	1.36	1.37	333,118
2019-11-21	1.37	1.37	1.36	1.37	21,321
2019-11-20	1.39	1.39	1.38	1.38	152,135
2019-11-19	1.39	1.39	1.38	1.38	229,110
2019-11-18	1.38	1.38	1.36	1.37	15,297
2019-11-15	1.36	1.38	1.35	1.37	39,181
2019-11-14	1.37	1.37	1.35	1.37	119,241
2019-11-13	1.40	1.40	1.37	1.37	65,797
2019-11-12	1.41	1.41	1.40	1.41	45,013
2019-11-11	1.43	1.45	1.42	1.43	46,022
2019-11-08	1.40	1.43	1.40	1.43	104,092
2019-11-07	1.40	1.40	1.40	1.41	21,835
2019-11-06	1.40	1.40	1.40	1.41	40,675
2019-11-05	1.41	1.41	1.41	1.41	14,126
2019-11-04	1.39	1.39	1.39	1.41	8,634
2019-11-01	1.39	1.39	1.38	1.41	232,252
2019-10-31	1.41	1.41	1.38	1.41	42,855
2019-10-30	1.43	1.43	1.40	1.40	10,525
2019-10-29	1.39	1.40	1.39	1.42	8,864
2019-10-28	1.39	1.40	1.38	1.42	13,552
2019-10-25	1.39	1.39	1.38	1.41	3,363
2019-10-24	1.40	1.40	1.39	1.41	17,996
2019-10-23	1.40	1.40	1.37	1.41	63,770
2019-10-22	1.39	1.39	1.39	1.41	24,679
2019-10-21	1.40	1.40	1.40	1.40	10,826
2019-10-18	1.37	1.42	1.37	1.41	159,790
2019-10-17	1.40	1.45	1.40	1.41	65,943
2019-10-16	1.36	1.40	1.36	1.41	5,596
2019-10-15	1.40	1.40	1.37	1.40	16,640
2019-10-14	1.37	1.39	1.37	1.40	17,790
2019-10-11	1.37	1.38	1.37	1.40	85,593
2019-10-10	1.41	1.41	1.36	1.45	93,966
2019-10-09	1.44	1.44	1.42	1.45	49,093
2019-10-08	1.45	1.45	1.44	1.47	7,247
2019-10-07	1.45	1.46	1.45	1.47	2,747
2019-10-04	1.46	1.46	1.46	1.47	15,994
2019-10-03	1.46	1.46	1.45	1.47	1,486
2019-10-02	1.46	1.46	1.45	1.47	1,658
2019-10-01	1.46	1.46	1.46	1.47	983
2019-09-30	1.46	1.48	1.46	1.48	216,354
2019-09-27	1.45	1.45	1.45	1.47	26,567
2019-09-26	1.45	1.46	1.45	1.47	6,867
2019-09-25	1.45	1.45	1.44	1.47	3,927
2019-09-24	1.45	1.45	1.45	1.47	45,750
2019-09-23	1.48	1.48	1.46	1.49	6,505
2019-09-20	1.49	1.49	1.49	1.49	156,751
2019-09-19	1.50	1.50	1.50	1.49	1,062
2019-09-18	1.44	1.46	1.44	1.46	28,817
2019-09-17	1.44	1.46	1.44	1.45	48,099
2019-09-16	1.47	1.48	1.47	1.48	10,961
2019-09-13	1.48	1.49	1.45	1.48	18,453
2019-09-12	1.48	1.48	1.48	1.48	18,465
2019-09-11	1.48	1.48	1.46	1.48	10,772
2019-09-10	1.48	1.49	1.48	1.48	52,078
2019-09-09	1.49	1.49	1.48	1.48	4,340
2019-09-06	1.50	1.50	1.50	1.48	41,121
2019-09-05	1.48	1.50	1.48	1.48	14,878
2019-09-04	1.47	1.48	1.44	1.48	31,578
2019-09-03	1.47	1.47	1.45	1.48	35,892
2019-09-02	1.47	1.48	1.47	1.48	30,629
2019-08-30	1.45	1.48	1.45	1.49	4,038
2019-08-29	1.47	1.48	1.47	1.49	15,185
2019-08-28	1.52	1.52	1.46	1.49	87,808
2019-08-27	1.50	1.50	1.49	1.49	5,636
2019-08-23	1.48	1.49	1.48	1.45	39,440
2019-08-22	1.45	1.48	1.45	1.45	21,949
2019-08-21	1.48	1.48	1.46	1.45	158,174
2019-08-20	1.48	1.48	1.47	1.45	56,934
2019-08-19	1.48	1.48	1.46	1.44	19,403
2019-08-16	1.46	1.46	1.46	1.44	4,673
2019-08-15	1.45	1.45	1.45	1.43	7,560
2019-08-14	1.41	1.42	1.40	1.43	47,370
2019-08-13	1.41	1.41	1.39	1.40	86,757
2019-08-12	1.42	1.43	1.42	1.44	61,551
2019-08-09	1.44	1.44	1.42	1.46	117,572
2019-08-08	1.44	1.46	1.44	1.46	75,372
2019-08-07	1.45	1.45	1.43	1.46	86,939
2019-08-06	1.48	1.48	1.45	1.48	36,118
2019-08-05	1.48	1.48	1.47	1.47	59,031
2019-08-02	1.50	1.50	1.50	1.51	644,538
2019-08-01	1.50	1.50	1.50	1.52	35,500
2019-07-31	1.53	1.55	1.49	1.52	231,326
2019-07-30	1.55	1.56	1.54	1.53	112,633
2019-07-29	1.54	1.55	1.54	1.54	64,106
2019-07-26	1.56	1.56	1.56	1.54	417
2019-07-25	1.55	1.55	1.54	1.53	2,447
2019-07-24	1.54	1.55	1.54	1.53	59,564
2019-07-23	1.53	1.54	1.53	1.54	70,983
2019-07-22	1.52	1.53	1.52	1.51	13,904
2019-07-19	1.52	1.52	1.52	1.51	644
2019-07-18	1.50	1.50	1.50	1.51	186
2019-07-17	1.53	1.53	1.52	1.51	13,595
2019-07-16	1.52	1.53	1.51	1.51	69,017
2019-07-15	1.49	1.50	1.49	1.49	100,692
2019-07-12	1.47	1.48	1.46	1.43	30,573
2019-07-11	1.47	1.48	1.47	1.45	5,157
2019-07-10	1.47	1.47	1.46	1.45	23,548
2019-07-09	1.46	1.47	1.46	1.45	16,410
2019-07-08	1.45	1.45	1.45	1.45	171
2019-07-05	1.46	1.46	1.46	1.45	1,435
2019-07-04	1.49	1.49	1.46	1.45	8,913
2019-07-03	1.47	1.48	1.47	1.45	14,046
2019-07-02	1.45	1.45	1.45	1.44	792
2019-07-01	1.44	1.45	1.43	1.44	108,733
2019-06-28	1.43	1.45	1.41	1.45	96,338
2019-06-27	1.46	1.46	1.42	1.43	3,401
2019-06-26	1.43	1.45	1.43	1.43	33,750
2019-06-25	1.41	1.43	1.35	1.40	13,992
2019-06-24	1.42	1.42	1.41	1.39	11,511
2019-06-21	1.41	1.41	1.41	1.39	3,448
2019-06-20	1.41	1.41	1.41	1.39	5,183
2019-06-19	1.42	1.42	1.40	1.39	189,987
2019-06-18	1.40	1.42	1.40	1.39	14,850
2019-06-17	1.39	1.39	1.39	1.39	323,080
2019-06-14	1.39	1.39	1.39	1.39	6,350
2019-06-13	1.42	1.42	1.42	1.39	443
2019-06-12	1.40	1.40	1.40	1.39	1,159
2019-06-11	1.41	1.42	1.41	1.39	24,446
2019-06-10	1.41	1.41	1.41	1.39	324
2019-06-07	1.39	1.41	1.39	1.39	29,519
2019-06-06	1.38	1.40	1.38	1.41	9,642
2019-06-05	1.38	1.38	1.38	1.39	1,641
2019-06-04	1.38	1.38	1.37	1.37	2,848
2019-06-03	1.38	1.38	1.38	1.40	131
2019-05-31	1.36	1.38	1.36	1.40	3,641
2019-05-30	1.38	1.38	1.38	1.40	1,048
2019-05-29	1.37	1.38	1.37	1.40	103,330
2019-05-28	1.38	1.38	1.38	1.40	26,293
2019-05-24	1.36	1.37	1.36	1.37	14,396
2019-05-23	1.39	1.39	1.37	1.37	10,734
2019-05-22	1.38	1.38	1.38	1.37	1,004
2019-05-21	1.38	1.38	1.36	1.39	141,566
2019-05-20	1.38	1.38	1.38	1.39	423
2019-05-17	1.38	1.38	1.37	1.40	18,161
2019-05-16	1.36	1.40	1.36	1.40	3,281
2019-05-15	1.38	1.38	1.36	1.40	11,985
2019-05-14	1.39	1.39	1.35	1.40	39,657
2019-05-13	1.39	1.39	1.39	1.40	30,534
2019-05-10	1.41	1.41	1.41	1.39	9,919
2019-05-09	1.40	1.40	1.40	1.39	78,815
2019-05-08	1.40	1.42	1.40	1.42	151,479
2019-05-07	1.44	1.44	1.41	1.42	47,816
2019-05-03	1.41	1.41	1.41	1.43	603,932
2019-05-02	1.43	1.43	1.43	1.43	45,062

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218