Hemogenyx Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-09	1.52	1.52	1.52	1.53	2,045,464
2024-05-08	1.52	1.52	1.51	1.54	3,371,181
2024-05-07	1.60	1.60	1.54	1.57	3,320,751
2024-05-06	1.57	1.57	1.57	1.57	0
2024-05-03	1.53	1.53	1.53	1.57	6,130,743
2024-05-02	1.55	1.55	1.54	1.57	4,833,427
2024-05-01	1.54	1.55	1.54	1.57	1,222,010
2024-04-30	1.53	1.55	1.53	1.56	3,646,685
2024-04-29	1.62	1.66	1.54	1.55	10,976,229
2024-04-26	1.65	1.68	1.62	1.65	1,887,786
2024-04-25	1.60	1.60	1.56	1.59	5,559,012
2024-04-24	1.70	1.70	1.60	1.61	5,063,450
2024-04-23	1.61	1.70	1.61	1.63	4,149,071
2024-04-22	1.62	1.67	1.62	1.62	5,660,865
2024-04-19	1.64	1.64	1.62	1.64	5,990,463
2024-04-18	1.64	1.66	1.60	1.67	12,610,160
2024-04-17	1.59	1.60	1.55	1.60	3,873,338
2024-04-16	1.65	1.65	1.59	1.60	3,319,761
2024-04-15	1.60	1.60	1.60	1.60	3,035,719
2024-04-12	1.61	1.62	1.61	1.62	4,140,471
2024-04-11	1.58	1.60	1.58	1.61	3,130,344
2024-04-10	1.55	1.60	1.55	1.61	6,362,255
2024-04-09	1.60	1.61	1.57	1.60	13,507,580
2024-04-08	1.63	1.65	1.60	1.62	27,279,631
2024-04-05	1.70	1.70	1.62	1.63	24,863,949
2024-04-04	1.60	1.62	1.60	1.61	7,304,254
2024-04-03	1.68	1.68	1.56	1.62	10,362,241
2024-04-02	1.73	1.73	1.57	1.65	13,505,906
2024-04-01	1.76	1.76	1.76	1.76	0
2024-03-29	1.76	1.76	1.76	1.76	0
2024-03-28	1.74	1.75	1.73	1.76	7,822,292
2024-03-27	1.76	1.78	1.72	1.76	9,506,967
2024-03-26	1.75	1.77	1.73	1.78	15,308,524
2024-03-25	1.69	1.70	1.69	1.72	4,265,688
2024-03-22	1.67	1.72	1.67	1.71	6,068,509
2024-03-21	1.62	1.70	1.62	1.69	9,021,459
2024-03-20	1.65	1.68	1.60	1.63	13,347,455
2024-03-19	1.70	1.72	1.69	1.69	4,046,437
2024-03-18	1.76	1.76	1.74	1.74	11,872,509
2024-03-15	1.75	1.79	1.75	1.77	10,902,688
2024-03-14	1.72	1.72	1.68	1.69	7,570,109
2024-03-13	1.75	1.75	1.72	1.73	14,561,857
2024-03-12	1.79	1.80	1.75	1.76	13,394,786
2024-03-11	1.80	1.85	1.80	1.79	10,577,744
2024-03-08	1.79	1.84	1.74	1.83	64,400,048
2024-03-07	1.80	1.81	1.78	1.81	42,370,622
2024-03-06	1.86	1.86	1.79	1.81	27,399,899
2024-03-05	1.87	1.88	1.85	1.87	17,434,426
2024-03-04	1.99	1.99	1.88	1.89	28,248,357
2024-03-01	1.96	2.00	1.92	1.95	40,021,784
2024-02-29	2.10	2.10	1.90	1.92	81,249,595
2024-02-28	2.85	2.85	2.30	2.51	26,738,524
2024-02-27	2.91	3.00	2.90	2.95	8,410,506
2024-02-26	3.00	3.06	2.98	3.02	5,685,818
2024-02-23	3.10	3.10	3.00	3.08	4,410,936
2024-02-22	3.10	3.10	3.00	3.11	5,602,932
2024-02-21	3.00	3.15	3.00	3.08	4,972,759
2024-02-20	3.25	3.25	3.15	3.13	6,162,929
2024-02-19	3.22	3.36	3.22	3.36	2,257,193
2024-02-16	4.00	4.00	3.20	3.22	19,536,652
2024-02-15	3.05	3.05	3.00	3.07	9,355,219
2024-02-14	3.40	3.60	3.10	3.20	30,922,204
2024-02-13	3.20	3.29	2.94	3.01	22,983,239
2024-02-12	4.00	4.00	3.20	3.38	31,492,655
2024-02-09	6.30	6.30	3.80	3.96	130,260,013
2024-02-08	3.90	4.00	3.81	3.90	5,467,536
2024-02-07	3.71	4.00	3.50	3.95	9,796,195
2024-02-06	3.90	4.10	3.70	3.80	8,597,081
2024-02-05	3.50	4.15	3.30	3.75	21,175,279
2024-02-02	3.65	3.85	3.60	3.65	15,994,263
2024-02-01	3.35	3.40	3.40	3.40	8,529,298
2024-01-31	3.40	3.50	3.30	3.35	12,204,475
2024-01-30	2.65	3.40	2.70	3.40	12,053,359
2024-01-29	2.90	2.92	2.65	2.65	9,441,671
2024-01-26	2.90	2.70	2.70	2.70	4,271,744
2024-01-25	2.90	2.95	2.90	2.90	2,701,310
2024-01-24	3.05	3.05	2.80	2.90	5,705,821
2024-01-23	2.85	3.10	2.86	3.05	14,575,382
2024-01-22	2.60	2.95	2.60	2.85	13,072,214
2024-01-19	2.55	2.71	2.60	2.71	13,068,566
2024-01-18	2.35	2.50	2.45	2.50	6,276,004
2024-01-17	2.25	2.35	2.25	2.35	3,119,944
2024-01-16	2.35	2.40	2.15	2.25	16,876,098
2024-01-15	2.25	2.25	2.20	2.20	3,243,926
2024-01-12	2.20	2.25	2.20	2.25	1,534,597
2024-01-11	2.15	2.20	2.10	2.20	1,702,779
2024-01-10	2.15	2.15	2.15	2.15	2,522,383
2024-01-09	2.15	2.15	2.15	2.15	1,440,496
2024-01-08	2.30	2.50	2.08	2.20	15,210,891
2024-01-05	2.30	2.30	2.30	2.30	1,604,820
2024-01-04	2.20	2.42	2.42	2.42	1,358,027
2024-01-03	2.20	2.20	2.15	2.20	1,818,247
2024-01-02	2.30	2.30	2.20	2.20	541,312
2024-01-01	2.30	2.30	2.30	2.30	0
2023-12-29	2.10	2.30	2.10	2.30	3,193,221
2023-12-28	2.15	2.00	2.00	2.00	1,993,422
2023-12-27	2.10	2.25	2.10	2.15	1,207,515
2023-12-26	2.10	2.10	2.10	2.10	0
2023-12-25	2.10	2.10	2.10	2.10	0
2023-12-22	2.10	2.18	2.10	2.10	407,562
2023-12-21	2.10	2.10	2.10	2.10	1,980,913
2023-12-20	2.18	2.18	2.10	2.10	4,472,331
2023-12-19	2.23	2.23	2.18	2.18	933,430
2023-12-18	2.30	2.25	2.11	2.23	1,477,027
2023-12-15	2.15	2.33	2.15	2.30	2,617,458
2023-12-14	2.10	2.15	2.10	2.15	2,854,436
2023-12-13	2.15	2.15	2.08	2.10	2,715,482
2023-12-12	2.18	2.18	2.15	2.15	1,631,979
2023-12-11	2.18	2.18	2.18	2.18	681,283
2023-12-08	2.20	2.20	2.18	2.18	1,221,266
2023-12-07	2.13	2.20	2.13	2.20	4,155,643
2023-12-06	2.13	2.13	2.13	2.13	2,160,134
2023-12-05	2.15	2.15	2.13	2.13	1,388,731
2023-12-04	2.23	2.23	2.13	2.15	6,686,055
2023-12-01	2.30	2.30	2.23	2.23	4,610,295
2023-11-30	2.40	2.43	2.30	2.30	3,693,218
2023-11-29	2.40	2.40	2.25	2.40	14,397,577
2023-11-28	2.85	2.85	2.40	2.40	26,571,756
2023-11-27	2.60	2.90	2.85	2.85	16,570,395
2023-11-24	2.53	2.53	2.50	2.50	2,055,543
2023-11-23	2.50	2.55	2.50	2.53	1,539,221
2023-11-22	2.40	2.50	2.40	2.50	1,787,441
2023-11-21	2.50	2.50	2.35	2.40	3,559,174
2023-11-20	2.50	2.50	2.35	2.50	2,882,499
2023-11-17	2.40	2.50	2.40	2.50	1,442,399
2023-11-16	2.40	2.55	2.40	2.40	4,058,896
2023-11-15	2.63	2.70	2.35	2.35	27,081,275
2023-11-14	2.50	2.60	2.50	2.58	3,120,784
2023-11-13	2.43	2.55	2.40	2.50	3,211,431
2023-11-10	2.30	2.55	2.25	2.43	7,262,412
2023-11-09	2.35	2.35	2.28	2.30	1,267,753
2023-11-08	2.20	2.31	2.31	2.31	2,562,529
2023-11-07	2.08	2.25	2.08	2.18	5,750,777
2023-11-06	2.05	2.08	2.05	2.08	4,097,125
2023-11-03	2.15	2.15	2.05	2.05	3,532,384
2023-11-02	1.95	2.15	1.95	2.15	3,683,792
2023-11-01	2.00	2.00	1.93	1.95	5,567,384
2023-10-31	2.10	2.10	1.95	2.00	6,436,135
2023-10-30	2.10	2.10	2.09	2.10	2,894,046
2023-10-27	2.13	2.15	2.10	2.10	2,711,858
2023-10-26	2.05	2.13	2.05	2.13	6,108,128
2023-10-25	2.05	2.05	2.05	2.05	4,867,961
2023-10-24	2.05	2.05	2.05	2.05	8,970,595
2023-10-23	2.05	2.05	2.05	2.05	7,364,164
2023-10-20	2.05	2.05	2.05	2.05	3,775,031
2023-10-19	2.13	2.07	2.05	2.07	3,982,092
2023-10-18	2.08	2.13	2.08	2.13	1,005,079
2023-10-17	2.18	2.18	2.05	2.08	4,651,772
2023-10-16	2.23	2.23	2.18	2.18	1,964,344
2023-10-13	2.23	2.23	2.23	2.23	4,481,022
2023-10-12	2.28	2.28	2.23	2.23	1,126,606
2023-10-11	2.30	2.30	2.28	2.28	1,379,977
2023-10-10	2.20	2.30	2.20	2.30	2,275,077
2023-10-09	2.13	2.20	2.08	2.20	2,431,738
2023-10-06	2.18	2.18	2.13	2.13	1,407,372
2023-10-05	2.18	2.18	2.18	2.18	1,611,328
2023-10-04	2.25	2.25	2.13	2.18	4,704,387
2023-10-03	2.38	2.38	2.25	2.25	6,402,512
2023-10-02	2.30	2.38	2.25	2.38	5,327,510
2023-09-29	2.05	2.43	2.05	2.30	16,622,886
2023-09-28	2.33	2.33	1.98	2.05	14,456,776
2023-09-27	2.30	2.33	2.30	2.33	2,997,136
2023-09-26	2.30	2.30	2.23	2.30	5,230,358
2023-09-25	2.45	2.45	2.28	2.30	9,538,853
2023-09-22	2.58	2.58	2.45	2.45	7,122,293
2023-09-21	2.60	2.58	2.58	2.58	7,930,351
2023-09-20	2.45	2.60	2.35	2.60	10,928,298
2023-09-19	2.63	2.65	2.45	2.45	32,522,271
2023-09-18	2.20	2.55	2.15	2.55	48,596,947
2023-09-15	1.75	1.88	1.75	1.85	5,733,632
2023-09-14	1.85	1.90	1.63	1.75	21,742,958
2023-09-13	1.70	1.70	1.63	1.65	2,992,167
2023-09-12	1.70	1.73	1.70	1.70	1,343,435
2023-09-11	2.00	2.00	1.68	1.70	10,162,802
2023-09-08	1.48	2.03	1.48	1.93	19,983,666
2023-09-07	1.55	1.55	1.48	1.48	3,554,590
2023-09-06	1.55	1.55	1.55	1.55	378,955
2023-09-05	1.55	1.55	1.49	1.55	1,621,193
2023-09-04	1.55	1.55	1.55	1.55	1,315,417
2023-09-01	1.60	1.60	1.55	1.55	3,361,082
2023-08-31	1.63	1.63	1.60	1.60	2,204,339
2023-08-30	1.63	1.63	1.63	1.63	937,620
2023-08-29	1.60	1.63	1.60	1.63	987,642
2023-08-28	1.60	1.60	1.60	1.60	0
2023-08-25	1.63	1.63	1.58	1.60	4,232,765
2023-08-24	1.65	1.68	1.63	1.63	1,383,102
2023-08-23	1.60	1.68	1.65	1.65	4,537,676
2023-08-22	1.60	1.60	1.60	1.60	226,669
2023-08-21	1.65	1.65	1.60	1.60	1,437,186
2023-08-18	1.58	1.65	1.58	1.65	2,260,345
2023-08-17	1.50	1.65	1.50	1.58	8,670,773
2023-08-16	1.50	1.50	1.50	1.50	1,342,503
2023-08-15	1.48	1.55	1.48	1.50	4,496,314
2023-08-14	1.55	1.55	1.45	1.48	1,984,648
2023-08-11	1.55	1.55	1.55	1.55	810,520
2023-08-10	1.55	1.55	1.55	1.55	804,933
2023-08-09	1.55	1.55	1.48	1.55	3,002,915
2023-08-08	1.55	1.65	1.48	1.55	7,580,336
2023-08-07	1.53	1.55	1.53	1.55	2,850,888
2023-08-04	1.53	1.55	1.53	1.53	1,143,750
2023-08-03	1.60	1.60	1.48	1.53	6,092,383
2023-08-02	1.60	1.60	1.60	1.60	191,062
2023-08-01	1.50	1.73	1.50	1.60	8,359,725
2023-07-31	1.45	1.50	1.45	1.50	2,252,651
2023-07-28	1.48	1.48	1.45	1.45	2,306,188
2023-07-27	1.48	1.48	1.45	1.48	3,296,143
2023-07-26	1.55	1.55	1.48	1.48	1,600,246
2023-07-25	1.58	1.60	1.55	1.55	3,482,705
2023-07-24	1.60	1.60	1.53	1.58	3,003,567
2023-07-21	1.55	1.60	1.55	1.60	2,188,816
2023-07-20	1.45	1.55	1.45	1.55	5,648,451
2023-07-19	1.40	1.45	1.39	1.45	4,772,052
2023-07-18	1.53	1.40	1.33	1.40	18,758,263
2023-07-17	1.60	1.60	1.53	1.53	3,117,376
2023-07-14	1.63	1.65	1.58	1.60	1,926,081
2023-07-13	1.55	1.63	1.55	1.63	4,210,996
2023-07-12	1.55	1.55	1.55	1.55	2,514,689
2023-07-11	1.53	1.60	1.48	1.55	5,687,740
2023-07-10	1.38	1.65	1.35	1.53	15,508,929
2023-07-07	1.48	1.48	1.35	1.46	5,481,063
2023-07-06	1.45	1.53	1.45	1.48	6,662,656
2023-07-05	1.43	1.45	1.43	1.45	1,641,310
2023-07-04	1.50	1.50	1.43	1.43	4,755,195
2023-07-03	1.45	1.50	1.50	1.50	2,495,721
2023-06-30	1.52	1.53	1.53	1.53	21,264,892
2023-06-29	1.58	1.58	1.52	1.52	7,870,056
2023-06-28	1.75	1.75	1.58	1.58	7,776,193
2023-06-27	1.68	1.83	1.68	1.75	7,467,695
2023-06-26	1.80	1.80	1.55	1.68	14,243,244
2023-06-23	1.85	1.95	1.78	1.80	14,897,607
2023-06-22	1.65	1.88	1.65	1.85	6,089,618
2023-06-21	1.55	1.83	1.55	1.65	20,758,327
2023-06-20	1.40	1.60	1.40	1.55	20,087,794
2023-06-19	1.28	1.41	1.41	1.41	11,944,913
2023-06-16	1.23	1.28	1.25	1.28	5,790,493
2023-06-15	1.13	1.23	1.13	1.23	5,206,044
2023-06-14	1.20	1.17	1.17	1.17	8,030,963
2023-06-13	1.23	1.23	1.18	1.20	5,344,271
2023-06-12	1.25	1.25	1.23	1.23	6,003,366
2023-06-09	1.25	1.23	1.23	1.23	13,087,370
2023-06-08	1.38	1.30	1.23	1.25	47,433,523
2023-06-07	1.50	1.50	1.38	1.38	14,399,120
2023-06-06	1.55	1.55	1.50	1.50	4,549,648
2023-06-05	1.70	1.55	1.50	1.53	17,374,846
2023-06-02	2.30	1.65	1.53	1.65	58,568,471
2023-06-01	2.30	2.33	2.30	2.30	8,195,248
2023-05-31	2.25	2.30	2.30	2.30	4,325,866
2023-05-30	2.05	2.30	2.18	2.25	6,918,117
2023-05-29	2.05	2.05	2.05	2.05	0
2023-05-26	2.08	2.08	2.05	2.05	5,575,810
2023-05-25	2.05	2.08	2.05	2.08	2,037,628
2023-05-24	2.05	2.05	2.05	2.05	749,876
2023-05-23	2.08	2.10	2.05	2.05	3,767,442
2023-05-22	2.13	2.13	2.08	2.08	2,002,444
2023-05-19	2.15	2.15	2.13	2.13	2,524,807
2023-05-18	2.15	2.20	2.15	2.15	3,909,794
2023-05-17	2.15	2.15	2.13	2.15	3,232,007
2023-05-16	2.20	2.20	2.10	2.15	4,408,347
2023-05-15	2.23	2.22	2.20	2.20	4,195,385
2023-05-12	2.13	2.25	2.23	2.23	6,054,358
2023-05-11	2.08	2.13	2.08	2.13	2,568,066
2023-05-10	2.13	2.13	2.08	2.08	4,138,560
2023-05-09	2.08	2.13	2.05	2.13	19,911,404
2023-05-08	2.03	2.03	2.03	2.03	0
2023-05-05	2.05	2.05	2.03	2.03	2,493,170
2023-05-04	2.15	2.15	2.05	2.05	4,320,390
2023-05-03	2.08	2.15	2.08	2.15	3,070,988
2023-05-02	2.05	2.15	2.05	2.08	11,621,267
2023-05-01	2.05	2.05	2.05	2.05	0
2023-04-28	1.93	2.10	1.93	2.05	22,448,672
2023-04-27	1.95	1.95	1.93	1.93	3,200,160
2023-04-26	1.95	1.95	1.95	1.95	2,434,991
2023-04-25	1.98	1.98	1.95	1.95	2,998,173
2023-04-24	2.00	2.00	1.98	1.98	2,010,563
2023-04-21	2.00	2.00	1.95	2.00	5,069,598
2023-04-20	2.00	2.00	2.00	2.00	1,784,871
2023-04-19	2.00	2.00	2.00	2.00	2,203,409
2023-04-18	2.05	2.05	1.98	2.00	6,370,842
2023-04-17	2.00	2.05	2.00	2.05	3,720,794
2023-04-14	2.00	2.00	2.00	2.00	4,373,822
2023-04-13	2.00	2.00	1.98	2.00	5,094,747
2023-04-12	2.08	2.08	1.98	2.00	7,541,834
2023-04-11	2.10	2.02	2.02	2.08	6,781,559
2023-04-10	2.10	2.10	2.10	2.10	0
2023-04-07	2.10	2.10	2.10	2.10	0
2023-04-06	2.05	2.10	2.10	2.10	10,902,966
2023-04-05	2.03	2.10	2.03	2.05	6,056,636
2023-04-04	2.00	2.04	2.03	2.03	1,660,074
2023-04-03	2.03	2.05	2.00	2.00	4,855,040
2023-03-31	1.93	2.03	1.93	2.03	4,926,745
2023-03-30	1.95	1.95	1.93	1.93	1,960,740
2023-03-29	2.05	2.05	1.93	1.95	7,590,094
2023-03-28	2.05	2.05	2.03	2.05	1,516,751
2023-03-27	2.05	2.05	2.05	2.05	2,304,601
2023-03-24	2.05	2.13	2.03	2.05	6,203,136
2023-03-23	1.98	2.05	1.88	2.05	18,219,642
2023-03-22	2.05	2.05	1.98	1.98	2,204,358
2023-03-21	2.00	2.05	2.00	2.05	1,574,890
2023-03-20	2.08	2.08	1.98	2.00	3,768,447
2023-03-17	2.10	2.07	2.07	2.07	19,147,213
2023-03-16	2.06	2.13	2.06	2.10	1,890,123
2023-03-15	2.03	2.15	2.03	2.13	7,305,530
2023-03-14	2.05	2.05	2.03	2.03	1,552,104
2023-03-13	2.10	2.10	2.05	2.05	2,335,506
2023-03-10	2.13	2.10	2.02	2.10	13,366,587
2023-03-09	2.18	2.18	2.13	2.13	9,515,153
2023-03-08	2.20	2.23	2.18	2.18	4,913,254
2023-03-07	2.25	2.27	2.20	2.20	4,928,828
2023-03-06	2.28	2.28	2.25	2.25	3,902,359
2023-03-03	2.25	2.28	2.25	2.28	5,316,263
2023-03-02	2.28	2.28	2.23	2.25	4,008,475
2023-03-01	2.33	2.33	2.28	2.28	9,355,750
2023-02-28	2.33	2.38	2.33	2.33	6,140,425
2023-02-27	2.30	2.33	2.30	2.33	3,401,403
2023-02-24	2.30	2.36	2.30	2.30	6,361,572
2023-02-23	2.30	2.30	2.28	2.30	8,981,777
2023-02-22	2.30	2.30	2.30	2.30	1,033,603
2023-02-21	2.35	2.35	2.28	2.30	7,531,199
2023-02-20	2.28	2.36	2.30	2.36	7,127,535
2023-02-17	2.28	2.28	2.28	2.28	3,351,431
2023-02-16	2.28	2.30	2.28	2.28	4,186,656
2023-02-15	2.38	2.35	2.28	2.28	4,457,982
2023-02-14	2.35	2.38	2.35	2.38	5,817,728
2023-02-13	2.28	2.40	2.33	2.35	13,421,264
2023-02-10	2.33	2.33	2.28	2.28	4,614,784
2023-02-09	2.33	2.35	2.28	2.33	6,764,228
2023-02-08	2.25	2.38	2.25	2.33	11,644,308
2023-02-07	2.28	2.28	2.23	2.25	10,868,925
2023-02-06	2.33	2.35	2.28	2.28	16,204,718
2023-02-03	2.33	2.35	2.28	2.33	15,317,333
2023-02-02	2.30	2.33	2.20	2.33	17,171,637
2023-02-01	2.18	2.35	2.27	2.27	22,354,163
2023-01-31	2.30	2.24	2.23	2.23	30,471,164
2023-01-30	2.34	2.40	2.23	2.30	27,498,254
2023-01-27	2.43	2.40	2.34	2.34	42,089,514
2023-01-26	2.55	2.55	2.43	2.43	132,429,008
2023-01-25	3.00	3.20	2.95	3.00	13,005,604
2023-01-24	3.30	3.13	3.00	3.00	14,295,034
2023-01-23	3.35	3.68	3.30	3.30	21,162,091
2023-01-20	3.63	3.35	3.23	3.23	29,159,727
2023-01-19	4.00	4.00	3.63	3.63	7,108,929
2023-01-18	4.00	4.00	3.68	3.85	14,237,372
2023-01-17	4.03	3.92	3.65	3.73	22,985,368
2023-01-16	3.68	4.25	3.58	3.93	43,528,244
2023-01-13	3.00	3.78	2.88	3.50	80,923,290
2023-01-12	2.45	2.94	2.94	2.94	45,196,988
2023-01-11	2.40	2.53	2.25	2.43	13,434,931
2023-01-10	2.43	2.45	2.27	2.45	25,315,121
2023-01-09	2.15	2.65	2.31	2.31	61,003,418
2023-01-06	2.03	2.03	1.85	1.85	9,498,694
2023-01-05	1.58	2.05	1.82	2.05	32,876,640
2023-01-04	1.45	1.63	1.56	1.58	11,256,390
2023-01-03	1.33	1.48	1.33	1.48	5,562,371
2023-01-02	1.33	1.33	1.33	1.33	0
2022-12-30	1.33	1.33	1.33	1.33	316,703
2022-12-29	1.35	1.37	1.33	1.33	1,062,380
2022-12-28	1.35	1.35	1.35	1.35	1,834,291
2022-12-27	1.35	1.35	1.35	1.35	0
2022-12-26	1.35	1.35	1.35	1.35	0
2022-12-23	1.31	1.38	1.31	1.35	1,626,271
2022-12-22	1.23	1.31	1.23	1.31	4,205,652
2022-12-21	1.23	1.23	1.23	1.23	2,937,894
2022-12-20	1.25	1.25	1.23	1.23	1,833,247
2022-12-19	1.25	1.25	1.25	1.25	599,316
2022-12-16	1.25	1.25	1.25	1.25	1,547,159
2022-12-15	1.25	1.25	1.25	1.25	1,048,855
2022-12-14	1.29	1.29	1.23	1.25	4,030,915
2022-12-13	1.29	1.29	1.29	1.29	915,131
2022-12-12	1.30	1.33	1.28	1.29	3,201,159
2022-12-09	1.28	1.28	1.28	1.28	1,739,535
2022-12-08	1.29	1.29	1.28	1.28	2,203,607
2022-12-07	1.31	1.32	1.29	1.29	1,083,225
2022-12-06	1.30	1.31	1.30	1.31	1,456,957
2022-12-05	1.26	1.33	1.23	1.30	4,285,113
2022-12-02	1.26	1.26	1.26	1.26	331,762
2022-12-01	1.26	1.26	1.26	1.26	1,324,055
2022-11-30	1.26	1.26	1.26	1.26	1,568,982
2022-11-29	1.26	1.27	1.26	1.26	2,386,313
2022-11-28	1.26	1.31	1.26	1.26	3,998,060
2022-11-25	1.29	1.29	1.26	1.26	7,698,315
2022-11-24	1.33	1.33	1.29	1.29	5,449,806
2022-11-23	1.33	1.35	1.33	1.33	474,021
2022-11-22	1.33	1.34	1.33	1.33	1,463,351
2022-11-21	1.40	1.33	1.28	1.33	7,355,052
2022-11-18	1.27	1.35	1.24	1.35	31,814,007
2022-11-17	1.28	1.28	1.27	1.27	3,318,229
2022-11-16	1.26	1.28	1.26	1.28	1,825,717
2022-11-15	1.30	1.30	1.24	1.26	7,003,894
2022-11-14	1.30	1.33	1.28	1.30	5,218,945
2022-11-11	1.30	1.30	1.30	1.30	2,038,699
2022-11-10	1.33	1.33	1.28	1.30	2,903,628
2022-11-09	1.30	1.35	1.30	1.33	5,576,750
2022-11-08	1.33	1.33	1.23	1.30	12,475,732
2022-11-07	1.40	1.40	1.28	1.33	6,202,542
2022-11-04	1.43	1.43	1.38	1.40	12,409,330
2022-11-03	1.55	1.55	1.43	1.43	4,594,028
2022-11-02	1.55	1.55	1.55	1.55	1,286,807
2022-11-01	1.63	1.65	1.55	1.55	4,480,231
2022-10-31	1.63	1.63	1.60	1.63	1,781,272
2022-10-28	1.60	1.73	1.63	1.63	8,968,729
2022-10-27	1.40	1.63	1.40	1.63	6,501,930
2022-10-26	1.40	1.40	1.40	1.40	480,599
2022-10-25	1.45	1.40	1.40	1.40	2,457,852
2022-10-24	1.28	1.53	1.28	1.45	5,952,846
2022-10-21	1.30	1.30	1.25	1.28	3,645,232
2022-10-20	1.30	1.35	1.30	1.30	2,057,603
2022-10-19	1.25	1.30	1.25	1.30	3,717,503
2022-10-18	1.25	1.25	1.25	1.25	52,924
2022-10-17	1.25	1.25	1.20	1.25	3,042,960
2022-10-14	1.23	1.25	1.23	1.25	513,805
2022-10-13	1.23	1.25	1.23	1.23	2,025,673
2022-10-12	1.23	1.23	1.23	1.23	514,544
2022-10-11	1.23	1.23	1.23	1.23	237,871
2022-10-10	1.25	1.25	1.23	1.23	2,049,476
2022-10-07	1.25	1.29	1.28	1.25	636,300
2022-10-06	1.25	1.25	1.25	1.25	1,049,594
2022-10-05	1.30	1.30	1.25	1.25	705,746
2022-10-04	1.29	1.30	1.25	1.30	4,941,194
2022-10-03	1.24	1.29	1.24	1.29	2,278,595
2022-09-30	1.35	1.35	1.24	1.24	4,452,594
2022-09-29	1.24	1.35	1.24	1.35	2,406,280
2022-09-28	1.31	1.31	1.23	1.24	2,398,365
2022-09-27	1.31	1.31	1.31	1.31	671,798
2022-09-26	1.33	1.33	1.31	1.31	1,383,669
2022-09-23	1.23	1.33	1.20	1.33	3,410,863
2022-09-22	1.30	1.30	1.23	1.23	1,462,184
2022-09-21	1.28	1.30	1.24	1.30	1,061,644
2022-09-20	1.35	1.35	1.28	1.28	1,624,874
2022-09-19	1.35	1.35	1.35	1.35	0
2022-09-16	1.35	1.35	1.33	1.35	1,492,482
2022-09-15	1.38	1.38	1.33	1.35	2,195,580
2022-09-14	1.43	1.43	1.38	1.38	2,655,497
2022-09-13	1.45	1.45	1.43	1.43	2,558,718
2022-09-12	1.45	1.45	1.45	1.45	2,287,146
2022-09-09	1.48	1.48	1.45	1.45	4,327,671
2022-09-08	1.48	1.48	1.48	1.48	1,590,806
2022-09-07	1.53	1.53	1.48	1.48	1,964,576
2022-09-06	1.53	1.53	1.53	1.53	1,355,499
2022-09-05	1.48	1.53	1.43	1.53	6,867,442
2022-09-02	1.50	1.50	1.48	1.48	1,056,412
2022-09-01	1.50	1.50	1.50	1.50	763,622
2022-08-31	1.55	1.55	1.53	1.53	1,963,508
2022-08-30	1.50	1.58	1.50	1.55	3,837,607
2022-08-29	1.50	1.50	1.50	1.50	0
2022-08-26	1.48	1.50	1.48	1.50	918,336
2022-08-25	1.48	1.48	1.48	1.48	1,347,713
2022-08-24	1.48	1.48	1.48	1.48	811,328
2022-08-23	1.48	1.48	1.48	1.48	992,969
2022-08-22	1.48	1.48	1.48	1.48	1,195,079
2022-08-19	1.50	1.50	1.48	1.48	1,440,829
2022-08-18	1.58	1.58	1.48	1.50	3,866,699
2022-08-17	1.60	1.60	1.58	1.58	563,463
2022-08-16	1.60	1.60	1.60	1.60	1,449,963
2022-08-15	1.65	1.73	1.60	1.60	7,986,591
2022-08-12	1.63	1.63	1.55	1.60	1,430,782
2022-08-11	1.65	1.65	1.60	1.60	3,622,178
2022-08-10	1.70	1.68	1.60	1.65	8,615,393
2022-08-09	1.43	1.65	1.60	1.63	13,322,729
2022-08-08	1.40	1.43	1.40	1.43	1,927,595
2022-08-05	1.35	1.43	1.33	1.40	8,559,201
2022-08-04	1.30	1.38	1.30	1.35	3,989,731
2022-08-03	1.28	1.30	1.28	1.30	2,388,080
2022-08-02	1.28	1.28	1.28	1.28	2,674,883
2022-08-01	1.28	1.28	1.20	1.28	614,150
2022-07-29	1.20	1.25	1.25	1.28	3,751,584
2022-07-28	1.20	1.19	1.19	1.19	1,187,553
2022-07-27	1.20	1.20	1.20	1.20	701,159
2022-07-26	1.25	1.25	1.20	1.20	592,977
2022-07-25	1.25	1.28	1.28	1.28	938,290
2022-07-22	1.20	1.25	1.20	1.25	2,454,724
2022-07-21	1.20	1.20	1.20	1.20	582,200
2022-07-20	1.20	1.20	1.20	1.20	787,931
2022-07-19	1.20	1.20	1.20	1.20	945,920
2022-07-18	1.20	1.20	1.18	1.20	2,709,885
2022-07-15	1.20	1.20	1.20	1.20	1,038,356
2022-07-14	1.25	1.25	1.20	1.20	1,431,780
2022-07-13	1.25	1.25	1.25	1.25	2,664,530
2022-07-12	1.18	1.23	1.15	1.23	3,979,129
2022-07-11	1.25	1.25	1.18	1.18	4,662,734
2022-07-08	1.30	1.30	1.25	1.25	1,855,389
2022-07-07	1.30	1.30	1.28	1.30	2,575,594
2022-07-06	1.33	1.35	1.28	1.30	4,506,261
2022-07-05	1.38	1.38	1.33	1.33	985,718
2022-07-04	1.30	1.38	1.30	1.38	1,018,073
2022-07-01	1.30	1.33	1.33	1.33	3,144,404
2022-06-30	1.30	1.30	1.30	1.30	228,025
2022-06-29	1.30	1.30	1.30	1.30	1,268,823
2022-06-28	1.30	1.30	1.30	1.30	1,756,202
2022-06-27	1.30	1.30	1.30	1.30	2,353,143
2022-06-24	1.30	1.30	1.28	1.30	3,951,168
2022-06-23	1.33	1.33	1.23	1.30	7,137,701
2022-06-22	1.45	1.45	1.33	1.33	4,548,078
2022-06-21	1.45	1.45	1.45	1.45	1,696,883
2022-06-20	1.45	1.45	1.41	1.45	1,917,143
2022-06-17	1.35	1.48	1.35	1.45	3,201,086
2022-06-16	1.33	1.35	1.30	1.35	4,670,145
2022-06-15	1.35	1.35	1.33	1.33	2,340,952
2022-06-14	1.35	1.35	1.35	1.35	1,639,905
2022-06-13	1.35	1.35	1.35	1.35	1,061,059
2022-06-10	1.33	1.35	1.33	1.35	3,055,438
2022-06-09	1.43	1.36	1.36	1.36	2,679,465
2022-06-08	1.45	1.45	1.43	1.43	899,307
2022-06-07	1.48	1.48	1.45	1.45	693,032
2022-06-06	1.53	1.46	1.46	1.46	4,431,028
2022-06-03	1.53	1.53	1.53	1.53	0
2022-06-02	1.53	1.53	1.53	1.53	0
2022-06-01	1.55	1.55	1.48	1.53	4,492,673
2022-05-31	1.55	1.55	1.55	1.55	1,859,151
2022-05-30	1.55	1.60	1.55	1.55	4,495,882
2022-05-27	1.38	1.56	1.56	1.56	23,999,081
2022-05-26	1.40	1.40	1.38	1.38	732,499
2022-05-25	1.40	1.40	1.40	1.40	1,703,291
2022-05-24	1.45	1.45	1.40	1.40	2,941,411
2022-05-23	1.45	1.45	1.45	1.45	1,741,683
2022-05-20	1.43	1.45	1.43	1.45	3,230,303
2022-05-19	1.40	1.43	1.40	1.43	1,064,549
2022-05-18	1.38	1.40	1.38	1.40	2,058,198
2022-05-17	1.38	1.43	1.38	1.38	5,914,970
2022-05-16	1.41	1.44	1.38	1.44	5,560,179
2022-05-13	1.35	1.38	1.35	1.38	1,551,657
2022-05-12	1.40	1.39	1.32	1.35	4,604,510
2022-05-11	1.43	1.43	1.40	1.40	2,185,431
2022-05-10	1.45	1.45	1.43	1.43	864,211
2022-05-09	1.45	1.45	1.36	1.36	3,787,113
2022-05-06	1.50	1.46	1.45	1.45	3,857,767
2022-05-05	1.53	1.53	1.45	1.50	2,665,986
2022-05-04	1.53	1.56	1.56	1.56	2,772,242
2022-05-03	1.60	1.52	1.52	1.52	3,743,237
2022-05-02	1.58	1.58	1.58	1.58	0
2022-04-29	1.53	1.60	1.55	1.58	3,965,297
2022-04-28	1.50	1.53	1.50	1.53	3,813,915
2022-04-27	1.58	1.55	1.55	1.50	4,088,342
2022-04-26	1.50	1.58	1.50	1.58	4,586,513
2022-04-25	1.48	1.50	1.48	1.50	4,045,050
2022-04-22	1.53	1.50	1.50	1.48	8,445,200
2022-04-21	1.48	1.53	1.45	1.53	7,078,554
2022-04-20	1.58	1.46	1.46	1.46	5,181,323
2022-04-19	1.60	1.60	1.48	1.58	15,141,677
2022-04-18	1.63	1.63	1.63	1.63	0
2022-04-15	1.63	1.63	1.63	1.63	0
2022-04-14	1.59	1.63	1.55	1.63	3,693,376
2022-04-13	1.55	1.55	1.55	1.55	2,389,608
2022-04-12	1.55	1.59	1.59	1.55	2,230,054
2022-04-11	1.55	1.55	1.50	1.55	2,505,396
2022-04-08	1.58	1.63	1.55	1.55	6,626,451
2022-04-07	1.65	1.65	1.58	1.58	6,886,739
2022-04-06	1.45	1.68	1.45	1.65	15,696,546
2022-04-05	1.45	1.45	1.45	1.45	2,281,618
2022-04-04	1.43	1.47	1.43	1.45	4,433,734
2022-04-01	1.43	1.43	1.43	1.43	1,774,640
2022-03-31	1.43	1.49	1.43	1.43	2,701,764
2022-03-30	1.48	1.45	1.45	1.45	3,494,452
2022-03-29	1.40	1.48	1.40	1.48	8,011,621
2022-03-28	1.52	1.52	1.43	1.43	6,454,879
2022-03-25	1.40	1.51	1.51	1.51	8,265,835
2022-03-24	1.53	1.45	1.37	1.37	8,940,712
2022-03-23	1.60	1.60	1.53	1.53	8,367,666
2022-03-22	1.68	1.80	1.60	1.60	13,996,952
2022-03-21	1.30	1.70	1.70	1.70	34,082,267
2022-03-18	1.30	1.32	1.32	1.32	3,282,552
2022-03-17	1.40	1.30	1.30	1.30	6,084,608
2022-03-16	1.35	1.55	1.35	1.40	24,794,851
2022-03-15	1.35	1.35	1.35	1.35	2,419,616
2022-03-14	1.23	1.45	1.23	1.35	14,266,713
2022-03-11	1.25	1.25	1.25	1.23	2,312,225
2022-03-10	1.20	1.25	1.20	1.25	8,690,768
2022-03-09	1.10	1.20	1.10	1.20	11,110,521
2022-03-08	1.13	1.15	1.10	1.10	8,452,533
2022-03-07	1.20	1.20	1.08	1.13	13,519,081
2022-03-04	1.33	1.25	1.25	1.25	23,038,248
2022-03-03	1.38	1.35	1.33	1.33	3,169,329
2022-03-02	1.45	1.45	1.35	1.38	7,202,500
2022-03-01	1.45	1.45	1.45	1.45	1,452,471
2022-02-28	1.48	1.48	1.45	1.45	5,579,827
2022-02-25	1.36	1.48	1.36	1.48	4,621,350
2022-02-24	1.51	1.36	1.36	1.36	5,992,433
2022-02-23	1.51	1.51	1.51	1.51	4,948,104
2022-02-22	1.53	1.53	1.47	1.51	9,205,926
2022-02-21	1.66	1.66	1.48	1.53	9,265,081
2022-02-18	1.66	1.66	1.66	1.66	2,390,303
2022-02-17	1.69	1.69	1.64	1.69	4,311,474
2022-02-16	1.65	1.65	1.65	1.65	7,974,230
2022-02-15	1.59	1.70	1.59	1.68	8,732,281
2022-02-14	1.70	1.70	1.55	1.59	11,322,593
2022-02-11	1.73	1.73	1.68	1.73	4,925,371
2022-02-10	1.80	1.80	1.73	1.73	7,038,547
2022-02-09	1.72	1.79	1.79	1.79	9,891,900
2022-02-08	1.70	1.73	1.68	1.70	5,527,121
2022-02-07	1.70	1.78	1.70	1.70	10,406,034
2022-02-04	1.70	1.74	1.74	1.74	7,977,011
2022-02-03	1.68	1.70	1.68	1.70	3,167,403
2022-02-02	1.65	1.75	1.65	1.68	5,654,903
2022-02-01	1.63	1.65	1.62	1.65	6,606,023
2022-01-31	1.63	1.63	1.63	1.63	1,746,892
2022-01-28	1.68	1.68	1.63	1.63	8,601,628
2022-01-27	1.68	1.69	1.65	1.68	5,703,104
2022-01-26	1.70	1.66	1.66	1.66	8,385,849
2022-01-25	1.60	1.70	1.60	1.70	6,233,151
2022-01-24	1.73	1.75	1.60	1.60	11,165,278
2022-01-21	1.75	1.75	1.70	1.73	3,035,577
2022-01-20	1.71	1.71	1.70	1.70	3,908,920
2022-01-19	1.75	1.75	1.67	1.75	9,574,265
2022-01-18	1.78	1.75	1.73	1.75	3,233,393
2022-01-17	1.83	1.83	1.78	1.78	3,486,314
2022-01-14	1.78	1.83	1.75	1.75	12,206,734
2022-01-13	1.85	1.85	1.78	1.83	2,902,500
2022-01-12	1.88	1.93	1.83	1.85	6,096,428
2022-01-11	1.95	1.80	1.80	1.80	11,166,855
2022-01-10	2.00	2.00	1.93	1.95	5,955,787
2022-01-07	2.00	2.00	2.00	2.00	4,435,094
2022-01-06	2.05	2.06	2.05	2.05	7,887,370
2022-01-05	1.95	2.13	1.93	2.05	29,794,240
2022-01-04	1.88	1.98	1.88	1.95	11,866,883
2022-01-03	1.88	1.88	1.88	1.88	0
2021-12-31	1.73	1.90	1.73	1.88	9,891,005
2021-12-30	1.70	1.85	1.70	1.73	8,208,629
2021-12-29	1.90	1.90	1.70	1.70	16,944,402
2021-12-28	1.90	1.90	1.90	1.90	0
2021-12-27	1.90	1.90	1.90	1.90	0
2021-12-24	1.88	1.90	1.88	1.90	3,873,007
2021-12-23	1.78	1.90	1.78	1.88	15,244,090
2021-12-22	1.53	1.78	1.68	1.78	14,954,351
2021-12-21	1.53	1.56	1.50	1.50	4,979,153
2021-12-20	1.48	1.65	1.48	1.53	7,338,186
2021-12-17	1.55	1.55	1.48	1.48	6,700,828
2021-12-16	1.53	1.55	1.53	1.55	4,117,554
2021-12-15	1.63	1.60	1.51	1.51	13,700,989
2021-12-14	1.71	1.63	1.63	1.63	16,032,241
2021-12-13	1.75	1.93	1.70	1.71	23,965,728
2021-12-10	1.70	1.79	1.79	1.79	8,854,496
2021-12-09	1.70	1.70	1.62	1.70	3,731,650
2021-12-08	1.70	1.74	1.70	1.70	3,944,746
2021-12-07	1.73	1.75	1.75	1.75	4,962,490
2021-12-06	1.73	1.73	1.73	1.73	3,103,058
2021-12-03	1.73	1.73	1.73	1.73	4,975,047
2021-12-02	1.73	1.73	1.73	1.73	5,102,553
2021-12-01	1.73	1.73	1.73	1.73	5,454,961
2021-11-30	1.80	1.80	1.73	1.73	4,433,695
2021-11-29	1.73	1.85	1.73	1.80	13,643,510
2021-11-26	1.78	1.80	1.80	1.80	5,249,424
2021-11-25	1.80	1.80	1.75	1.80	6,185,474
2021-11-24	1.73	1.80	1.68	1.80	8,164,711
2021-11-23	1.76	1.76	1.72	1.73	4,897,124
2021-11-22	1.76	1.76	1.76	1.76	2,720,661
2021-11-19	1.76	1.76	1.74	1.76	4,580,048
2021-11-18	1.73	1.83	1.73	1.76	8,675,226
2021-11-17	1.71	1.75	1.69	1.75	8,852,317
2021-11-16	1.73	1.69	1.69	1.69	9,624,399
2021-11-15	1.78	1.78	1.73	1.73	8,240,605
2021-11-12	1.81	1.81	1.78	1.78	4,949,990
2021-11-11	1.75	1.78	1.75	1.81	3,284,354
2021-11-10	1.86	1.85	1.77	1.77	6,831,072
2021-11-09	1.79	1.90	1.86	1.86	8,827,931
2021-11-08	1.83	1.83	1.78	1.79	11,905,596
2021-11-05	1.83	1.90	1.83	1.83	6,378,502
2021-11-04	1.89	1.89	1.83	1.86	3,719,924
2021-11-03	1.88	1.89	1.86	1.89	6,563,698
2021-11-02	1.93	1.93	1.93	1.88	3,995,766
2021-11-01	1.93	1.93	1.93	1.93	2,973,053
2021-10-29	1.93	1.93	1.93	1.93	3,460,309
2021-10-28	1.95	1.95	1.93	1.93	3,140,800
2021-10-27	1.93	1.95	1.88	1.95	11,063,433
2021-10-26	1.98	1.95	1.92	1.92	8,833,481
2021-10-25	1.98	2.03	1.98	1.98	7,402,277
2021-10-22	1.98	2.00	1.98	1.98	6,305,362
2021-10-21	2.03	1.99	1.99	1.98	10,832,552
2021-10-20	1.93	2.00	2.00	2.00	20,827,211
2021-10-19	1.98	1.96	1.93	1.93	9,409,900
2021-10-18	2.08	2.08	1.98	1.98	15,235,093
2021-10-15	2.00	2.10	2.03	2.08	18,262,296
2021-10-14	2.26	2.26	1.98	1.99	33,965,120
2021-10-13	2.40	2.54	2.20	2.20	132,399,918
2021-10-12	2.06	2.35	2.00	2.35	51,110,837
2021-10-11	2.12	2.10	2.05	2.05	13,066,241
2021-10-08	2.10	2.12	2.08	2.12	16,448,446
2021-10-07	2.03	2.13	2.03	2.10	19,150,181
2021-10-06	2.05	2.10	2.00	2.03	11,356,711
2021-10-05	2.01	2.07	2.07	2.07	11,413,088
2021-10-04	1.90	2.03	1.90	2.01	12,831,165
2021-10-01	1.93	1.93	1.88	1.88	5,455,071
2021-09-30	1.95	1.95	1.93	1.93	9,655,284
2021-09-29	1.98	1.98	1.95	1.95	3,232,392
2021-09-28	2.00	2.00	1.98	1.98	3,828,854
2021-09-27	1.96	2.00	2.00	2.00	7,495,493
2021-09-24	1.96	2.00	2.00	1.96	2,907,625
2021-09-23	1.98	1.98	1.96	1.96	1,754,622
2021-09-22	1.93	1.99	1.91	1.97	6,797,854
2021-09-21	1.95	1.95	1.93	1.93	4,755,546
2021-09-20	2.00	1.98	1.93	1.95	11,858,838
2021-09-17	1.98	2.04	1.98	2.00	12,242,282
2021-09-16	2.00	2.04	1.96	1.98	13,266,085
2021-09-15	1.98	2.00	1.93	1.98	4,900,888
2021-09-14	2.05	2.03	1.98	1.98	3,501,428
2021-09-13	2.13	2.10	2.05	2.05	7,632,742
2021-09-10	2.18	2.15	2.15	2.15	4,161,455
2021-09-09	2.20	2.20	2.18	2.18	8,504,297
2021-09-08	2.05	2.23	2.00	2.20	11,762,422
2021-09-07	2.18	2.20	2.05	2.05	9,566,335
2021-09-06	2.15	2.23	2.19	2.19	21,784,276
2021-09-03	1.95	2.18	1.95	2.13	12,072,200
2021-09-02	2.20	2.25	2.00	2.00	27,850,566
2021-09-01	2.03	2.10	1.98	2.10	16,252,937
2021-08-31	2.05	2.12	2.00	2.03	12,976,154
2021-08-30	2.04	2.04	2.04	2.04	0
2021-08-27	1.93	2.04	2.00	2.04	20,688,726
2021-08-26	1.88	1.93	1.89	1.93	11,249,045
2021-08-25	1.83	1.88	1.83	1.88	19,816,049
2021-08-24	1.78	1.83	1.83	1.83	13,479,486
2021-08-23	1.83	1.75	1.75	1.75	9,724,197
2021-08-20	1.83	1.83	1.80	1.83	8,821,767
2021-08-19	1.83	1.85	1.85	1.85	7,241,372
2021-08-18	1.83	1.85	1.85	1.85	9,424,392
2021-08-17	1.88	1.88	1.83	1.83	15,085,017
2021-08-16	1.95	1.88	1.88	1.88	4,650,014
2021-08-13	1.98	1.95	1.90	1.95	10,703,649
2021-08-12	2.03	1.97	1.97	1.97	10,061,041
2021-08-11	2.13	2.13	2.03	2.03	10,673,587
2021-08-10	2.14	2.13	2.08	2.08	16,442,787
2021-08-09	2.20	2.15	2.03	2.14	34,512,906
2021-08-06	1.85	2.20	1.84	2.20	20,735,409
2021-08-05	1.84	1.85	1.83	1.85	4,547,821
2021-08-04	1.90	1.90	1.82	1.83	13,205,371
2021-08-03	1.90	1.85	1.85	1.85	7,230,848
2021-08-02	1.85	1.94	1.90	1.90	10,407,775
2021-07-30	1.80	1.88	1.78	1.85	11,095,663
2021-07-29	1.78	1.83	1.78	1.80	15,907,656
2021-07-28	1.78	1.78	1.73	1.78	9,815,783
2021-07-27	1.83	1.80	1.77	1.78	10,389,905
2021-07-26	1.81	1.83	1.81	1.83	8,432,709
2021-07-23	1.83	1.83	1.78	1.81	8,898,954
2021-07-22	1.77	1.84	1.77	1.84	14,726,678
2021-07-21	1.78	1.80	1.78	1.80	19,663,367
2021-07-20	1.88	1.78	1.73	1.78	24,159,364
2021-07-19	1.99	1.90	1.90	1.90	12,371,837
2021-07-16	1.88	2.04	1.90	2.04	13,477,417
2021-07-15	1.98	1.93	1.88	1.88	11,079,850
2021-07-14	2.08	2.00	1.95	1.95	7,518,185
2021-07-13	2.08	2.08	1.98	2.08	22,810,595
2021-07-12	2.12	2.12	2.05	2.08	8,679,229
2021-07-09	2.13	2.15	2.11	2.12	6,558,695
2021-07-08	2.13	2.12	2.12	2.12	18,191,306
2021-07-07	2.13	2.13	2.08	2.08	17,573,535
2021-07-06	2.17	2.19	2.15	2.15	16,337,420
2021-07-05	2.28	2.25	2.16	2.17	19,058,907
2021-07-02	2.23	2.30	2.17	2.30	29,342,094
2021-07-01	2.31	2.35	2.25	2.25	15,193,937
2021-06-30	2.38	2.40	2.40	2.31	12,697,179
2021-06-29	2.38	2.40	2.33	2.38	8,853,076
2021-06-28	2.28	2.43	2.30	2.30	24,354,327
2021-06-25	2.29	2.36	2.20	2.36	33,134,117
2021-06-24	2.39	2.38	2.28	2.28	12,622,466
2021-06-23	2.50	2.52	2.35	2.35	25,765,730
2021-06-22	2.39	2.55	2.48	2.55	51,807,455
2021-06-21	2.33	2.35	2.25	2.35	27,917,571
2021-06-18	2.33	2.45	2.41	2.41	30,466,621
2021-06-17	2.25	2.39	2.17	2.30	70,150,823
2021-06-16	2.63	2.68	2.33	2.33	82,094,641
2021-06-15	2.12	2.55	2.40	2.55	146,231,320
2021-06-14	2.08	2.10	2.00	2.10	18,043,316
2021-06-11	1.98	2.08	1.93	2.08	37,004,946
2021-06-10	2.08	2.00	2.00	2.00	16,129,331
2021-06-09	2.01	2.15	2.03	2.05	73,299,647
2021-06-08	1.85	2.00	1.85	2.00	47,998,851
2021-06-07	1.88	2.08	1.85	1.93	81,035,639
2021-06-04	1.90	1.98	1.87	1.87	35,975,878
2021-06-03	2.00	2.00	1.91	1.91	121,853,153
2021-06-02	1.83	1.96	1.75	1.96	69,144,482
2021-06-01	1.90	1.90	1.84	1.84	23,222,344
2021-05-28	1.73	1.88	1.83	1.85	115,642,161
2021-05-27	1.65	1.75	1.63	1.75	70,859,903
2021-05-26	1.73	1.73	1.65	1.65	141,339,488
2021-05-25	1.73	1.75	1.68	1.75	25,138,972
2021-05-24	1.86	1.77	1.73	1.73	19,188,011
2021-05-21	1.86	1.86	1.82	1.82	31,442,946
2021-05-20	1.85	1.90	1.81	1.86	14,642,295
2021-05-19	1.85	1.88	1.85	1.85	60,289,184
2021-05-18	2.00	2.03	1.74	1.80	221,948,076
2021-05-17	2.20	2.20	2.18	2.18	2,380,381
2021-05-14	2.15	2.25	2.15	2.25	4,407,830
2021-05-13	2.33	2.20	2.18	2.18	5,860,945
2021-05-12	2.18	2.43	2.28	2.33	11,813,260
2021-05-11	2.10	2.15	2.10	2.15	8,025,011
2021-05-10	2.35	2.38	2.19	2.19	14,635,147
2021-05-07	2.45	2.50	2.30	2.33	5,214,705
2021-05-06	2.70	2.70	2.50	2.50	8,702,759
2021-05-05	2.93	2.90	2.58	2.65	11,415,520
2021-05-04	3.03	2.94	2.75	2.94	14,486,672
2021-04-30	2.72	3.05	2.65	2.65	55,884,033
2021-04-29	2.55	2.59	2.59	2.59	10,593,162
2021-04-28	2.70	2.75	2.60	2.60	10,996,597
2021-04-27	2.90	2.80	2.58	2.65	23,782,764
2021-04-26	3.35	3.00	2.90	2.90	41,913,958
2021-04-23	3.50	3.60	3.48	3.48	37,052,098
2021-04-22	3.70	3.70	3.48	3.50	20,513,292
2021-04-21	3.78	3.85	3.70	3.75	16,504,536
2021-04-20	3.83	3.78	3.48	3.60	20,296,780
2021-04-19	4.15	3.95	3.73	3.85	17,883,130
2021-04-16	4.30	4.35	4.13	4.15	10,498,705
2021-04-15	4.60	4.60	4.08	4.30	20,761,117
2021-04-14	5.25	4.65	4.40	4.40	52,511,535
2021-04-13	7.15	7.00	6.75	6.85	5,241,265
2021-04-12	7.10	7.60	7.10	7.10	3,473,497
2021-04-09	7.60	7.80	7.50	7.50	3,766,392
2021-04-08	7.10	7.50	7.45	7.50	4,677,201
2021-04-07	7.10	7.50	7.00	7.49	4,351,967
2021-04-06	6.80	7.79	6.80	7.10	13,160,955
2021-04-01	7.30	7.35	6.80	6.80	5,480,366
2021-03-31	7.36	7.36	6.80	7.05	2,689,345
2021-03-30	7.15	7.00	6.90	7.00	2,577,199
2021-03-29	7.35	7.24	7.24	7.24	8,027,564
2021-03-26	6.70	7.35	6.30	6.30	5,329,279
2021-03-25	7.00	7.00	6.55	6.70	3,122,274
2021-03-24	7.10	7.00	7.00	7.00	4,178,554
2021-03-23	7.35	7.76	7.10	7.10	4,850,694
2021-03-22	7.25	7.75	7.24	7.40	5,480,936
2021-03-19	7.10	7.40	7.00	7.40	2,958,302
2021-03-18	6.80	7.12	7.12	7.12	5,786,172
2021-03-17	6.40	7.00	6.65	6.80	2,249,250
2021-03-16	6.80	6.80	6.48	6.48	3,665,762
2021-03-15	6.80	6.68	6.50	6.68	3,914,096
2021-03-12	6.20	6.85	6.30	6.80	3,571,969
2021-03-11	6.80	6.80	6.15	6.20	2,802,370
2021-03-10	6.80	6.80	6.50	6.55	1,622,598
2021-03-09	6.00	6.75	6.00	6.50	5,686,368
2021-03-08	5.80	5.90	5.65	5.90	6,198,787
2021-03-05	6.00	5.80	5.60	5.62	4,729,268
2021-03-04	6.25	6.14	5.90	5.90	3,880,205
2021-03-03	6.30	6.70	6.20	6.25	3,122,446
2021-03-02	6.50	6.70	6.40	6.40	2,023,559
2021-03-01	6.65	6.70	6.50	6.50	3,269,217
2021-02-26	6.95	6.82	6.70	6.70	10,366,344
2021-02-25	6.14	7.00	6.05	6.95	10,239,827
2021-02-24	5.70	6.00	5.55	6.00	6,136,740
2021-02-23	6.05	6.05	5.70	5.70	7,733,965
2021-02-22	6.25	6.10	5.90	6.05	4,253,451
2021-02-19	6.50	6.65	6.18	6.18	3,235,601
2021-02-18	6.65	6.98	6.30	6.30	8,061,945
2021-02-17	6.90	7.00	6.64	6.64	3,704,082
2021-02-16	6.85	7.14	6.60	7.00	4,693,244
2021-02-15	7.50	7.50	6.80	6.80	4,318,733
2021-02-12	6.85	7.35	6.80	7.25	3,994,044
2021-02-11	6.80	7.08	6.75	6.80	3,625,088
2021-02-10	7.20	7.40	7.10	7.10	3,656,670
2021-02-09	7.20	7.50	7.15	7.15	2,357,608
2021-02-08	7.35	7.40	7.15	7.20	2,856,300
2021-02-05	7.30	7.78	7.25	7.50	3,312,405
2021-02-04	7.60	7.40	7.10	7.40	2,735,690
2021-02-03	7.75	8.10	7.70	7.70	2,599,088
2021-02-02	7.40	7.70	7.00	7.70	2,595,237
2021-02-01	6.90	7.50	7.04	7.04	3,987,610
2021-01-29	8.10	8.10	7.50	7.50	8,310,625
2021-01-28	8.25	7.98	7.98	7.98	1,950,226
2021-01-27	8.60	8.16	8.16	8.25	553,706
2021-01-26	8.50	8.60	8.50	8.60	642,327
2021-01-25	8.50	8.94	8.20	8.20	1,964,752
2021-01-22	8.15	8.50	7.75	8.50	4,383,784
2021-01-21	7.80	8.30	7.65	8.30	2,812,368
2021-01-20	7.90	8.00	7.65	7.90	3,479,181
2021-01-19	8.10	8.52	8.00	8.00	2,240,124
2021-01-18	8.10	8.10	8.10	8.10	1,901,430
2021-01-15	8.25	8.50	8.10	8.10	2,540,936
2021-01-14	8.35	8.40	7.90	8.25	3,202,579
2021-01-13	9.00	8.50	8.32	8.32	5,289,347
2021-01-12	8.15	8.32	8.32	8.15	1,881,876
2021-01-11	8.25	8.26	8.15	8.15	2,552,775
2021-01-08	8.75	8.50	8.28	8.28	3,750,062
2021-01-07	9.00	8.80	8.60	8.75	2,965,870
2021-01-06	9.05	9.08	8.85	9.08	3,971,803
2021-01-05	9.88	9.88	8.80	8.80	4,349,579
2021-01-04	9.65	9.80	9.40	9.40	2,789,964
2020-12-31	9.35	9.75	9.15	9.65	2,235,353
2020-12-30	8.90	9.50	9.05	9.30	3,710,836
2020-12-29	8.45	8.70	8.70	8.70	2,137,171
2020-12-24	8.40	8.80	8.40	8.45	1,838,377
2020-12-23	8.90	8.90	8.65	8.80	1,927,444
2020-12-22	8.60	8.60	8.40	8.55	869,783
2020-12-21	8.60	8.62	8.62	8.62	1,059,763
2020-12-18	8.65	8.80	8.30	8.80	3,510,753
2020-12-17	9.05	9.05	8.65	8.65	975,271
2020-12-16	9.10	9.10	9.05	9.05	1,015,155
2020-12-15	9.00	9.30	9.00	9.30	1,312,060
2020-12-14	8.65	9.10	8.65	9.00	2,245,870
2020-12-11	8.65	8.80	8.80	8.80	1,063,835
2020-12-10	8.80	9.12	8.65	8.65	1,589,558
2020-12-09	8.45	9.00	8.70	9.00	2,324,410
2020-12-08	8.45	8.50	8.40	8.50	1,320,351
2020-12-07	8.20	8.60	8.20	8.60	1,329,719
2020-12-04	8.40	8.40	8.10	8.10	2,352,503
2020-12-03	8.40	8.80	8.60	8.60	1,467,757
2020-12-02	8.15	8.85	8.15	8.40	2,920,472
2020-12-01	8.30	8.30	8.00	8.00	1,149,058
2020-11-30	8.60	8.60	8.05	8.15	2,376,513
2020-11-27	8.10	8.40	8.40	8.40	1,658,055
2020-11-26	8.10	8.25	8.00	8.00	3,002,931
2020-11-25	8.70	8.70	8.20	8.20	5,052,670
2020-11-24	9.15	9.30	8.50	8.50	5,367,453
2020-11-23	9.50	9.70	9.10	9.30	3,188,214
2020-11-20	9.35	9.70	9.44	9.44	1,518,263
2020-11-19	9.15	9.70	9.15	9.50	4,309,189
2020-11-18	8.50	10.55	8.30	9.25	19,840,718
2020-11-17	8.80	8.80	8.50	8.50	1,417,625
2020-11-16	8.65	8.70	8.50	8.50	4,505,982
2020-11-13	8.65	8.70	8.40	8.70	2,308,049
2020-11-12	8.60	8.90	8.35	8.90	2,815,656
2020-11-11	8.50	8.90	8.60	8.60	2,334,711
2020-11-10	8.40	8.50	8.50	8.50	4,774,087
2020-11-09	9.30	8.48	8.48	8.48	7,846,944
2020-11-06	9.25	9.70	9.25	9.30	2,190,057
2020-11-05	9.15	9.35	9.10	9.25	2,685,565
2020-11-04	9.55	9.55	9.10	9.15	1,356,773
2020-11-03	8.90	9.95	8.80	9.55	5,314,610
2020-11-02	9.10	9.15	8.90	8.90	3,572,351
2020-10-30	9.25	9.30	9.05	9.10	3,190,599
2020-10-29	9.05	9.70	9.00	9.35	3,859,068
2020-10-28	10.00	10.00	9.10	9.10	8,952,484
2020-10-27	9.90	10.10	9.55	9.90	19,133,987
2020-10-26	10.90	12.20	11.35	12.20	21,118,440
2020-10-23	9.75	10.90	9.65	10.90	6,575,459
2020-10-22	9.10	9.70	9.70	9.70	5,500,171
2020-10-21	9.20	9.00	9.00	9.00	2,303,344
2020-10-20	9.20	9.25	8.85	9.20	2,533,704
2020-10-16	9.50	9.34	9.34	9.34	1,907,587
2020-10-15	9.50	9.80	9.40	9.50	2,958,551
2020-10-14	9.45	9.50	9.45	9.50	733,272
2020-10-13	9.65	9.65	9.45	9.45	1,856,316
2020-10-12	9.85	9.85	9.55	9.65	2,767,802
2020-10-09	9.95	10.15	9.80	9.85	3,166,672
2020-10-08	9.15	10.10	8.90	9.95	7,018,466
2020-10-07	9.55	9.25	8.85	9.15	4,849,708
2020-10-06	10.38	9.75	9.40	9.50	5,211,836
2020-10-05	9.40	9.25	8.80	9.25	4,517,163
2020-10-02	9.40	9.75	9.30	9.40	3,536,085
2020-10-01	9.95	9.74	9.74	9.74	5,730,971
2020-09-30	11.00	11.35	9.65	9.95	6,645,918
2020-09-29	10.75	11.28	10.50	11.10	3,958,212
2020-09-28	10.25	10.90	10.25	10.75	3,519,272
2020-09-25	10.00	10.75	9.90	10.25	2,611,738
2020-09-24	10.25	10.20	9.85	10.00	1,844,883
2020-09-23	10.50	10.50	10.10	10.25	2,166,200
2020-09-22	10.10	10.85	9.55	10.50	4,758,598
2020-09-21	10.30	10.30	10.05	10.10	2,615,559
2020-09-18	10.20	10.75	10.20	10.30	4,150,683
2020-09-17	10.40	10.40	10.10	10.20	1,868,086
2020-09-16	10.70	10.70	10.35	10.40	1,798,518
2020-09-15	10.25	11.10	10.55	10.70	3,565,249
2020-09-14	10.95	11.00	10.25	10.25	2,905,652
2020-09-11	11.75	11.75	10.55	10.95	6,242,507
2020-09-10	9.65	10.25	9.60	9.65	3,284,313
2020-09-09	10.05	10.05	9.25	9.65	9,123,302
2020-09-08	10.75	10.75	9.75	10.05	6,308,366
2020-09-07	10.65	11.00	10.20	10.75	3,780,422
2020-09-04	11.38	10.40	10.40	10.65	3,031,469
2020-09-03	10.88	11.00	11.00	11.38	6,925,544
2020-09-02	11.63	11.63	10.10	10.88	15,862,812
2020-09-01	13.40	12.90	11.20	11.65	11,669,329
2020-08-28	14.20	13.55	13.05	13.40	17,928,192
2020-08-27	13.80	15.05	13.75	14.20	15,779,708
2020-08-26	11.65	15.38	13.50	13.70	41,518,692
2020-08-25	10.15	11.65	10.20	11.65	21,072,938
2020-08-24	9.80	10.20	9.85	10.15	9,873,346
2020-08-21	9.10	9.70	9.20	9.70	5,653,493
2020-08-20	9.10	9.00	9.00	9.10	3,575,594
2020-08-19	9.00	9.16	9.16	9.10	2,592,214
2020-08-18	9.05	9.15	8.90	9.00	4,340,145
2020-08-17	9.05	9.20	9.10	9.05	4,026,566
2020-08-14	9.25	9.40	8.90	9.15	3,617,156
2020-08-13	8.70	9.20	9.00	9.10	3,798,152
2020-08-12	9.10	9.10	8.75	8.75	3,975,296
2020-08-11	9.75	9.50	9.10	9.10	15,275,923
2020-08-10	8.15	8.96	8.96	8.60	5,666,994
2020-08-07	7.95	8.20	7.70	8.15	1,989,898
2020-08-06	8.00	8.00	7.85	7.95	1,984,505
2020-08-05	7.90	8.30	7.90	8.00	3,797,222
2020-08-04	7.70	8.05	7.35	7.90	3,578,028
2020-08-03	7.70	7.70	7.70	7.70	2,329,993
2020-07-31	7.75	7.75	7.65	7.65	1,494,430
2020-07-30	8.10	7.85	7.75	8.10	2,765,417
2020-07-29	7.90	8.10	7.95	8.10	5,461,447
2020-07-28	7.80	7.90	7.55	7.90	5,800,306
2020-07-27	7.50	7.70	7.70	7.80	3,965,585
2020-07-24	7.25	7.50	7.05	7.50	4,126,761
2020-07-23	7.35	7.35	7.15	7.25	5,284,775
2020-07-22	7.70	7.42	7.05	7.35	15,544,720
2020-07-21	8.05	7.90	7.40	7.70	23,493,614
2020-07-20	8.35	10.38	9.70	8.35	20,600,264
2020-07-17	7.75	8.40	7.60	8.35	5,397,882
2020-07-16	8.30	8.30	7.55	7.75	7,546,319
2020-07-15	9.00	8.45	7.95	8.35	13,684,705
2020-07-14	8.75	9.55	8.25	9.00	50,238,740
2020-07-13	5.90	9.15	5.90	8.65	21,683,859
2020-07-10	6.15	6.15	5.90	5.90	5,615,914
2020-07-09	6.30	6.30	6.05	6.15	5,795,877
2020-07-08	6.60	6.60	6.30	6.30	3,207,237
2020-07-07	6.80	6.80	6.30	6.60	4,022,585
2020-07-06	6.20	6.85	6.30	6.80	8,033,383
2020-07-03	6.05	6.25	6.05	6.20	3,085,365
2020-07-02	5.80	6.35	5.80	6.05	4,937,649
2020-07-01	5.85	6.25	5.85	5.90	4,904,743
2020-06-30	5.40	6.10	5.30	5.40	6,915,723
2020-06-29	5.80	5.80	5.35	5.80	7,043,057
2020-06-26	5.75	6.40	5.75	5.35	10,520,484
2020-06-25	5.60	5.60	5.35	5.60	2,953,828
2020-06-24	5.80	5.80	5.60	5.80	2,714,647
2020-06-23	6.15	6.15	5.60	5.80	4,900,103
2020-06-22	6.20	6.10	6.10	6.15	5,154,475
2020-06-19	5.70	6.70	5.70	6.20	11,343,207
2020-06-18	5.55	5.85	5.60	5.70	7,212,867
2020-06-17	5.20	5.90	5.20	5.20	5,392,244
2020-06-16	5.60	5.60	5.15	5.20	7,607,971
2020-06-15	5.65	6.10	5.60	5.60	18,734,478
2020-06-12	5.40	5.50	5.35	5.40	5,659,840
2020-06-11	5.95	5.95	5.55	5.55	6,654,118
2020-06-10	5.70	6.15	5.35	5.95	14,382,597
2020-06-09	6.20	6.00	5.35	5.70	41,118,531
2020-06-08	6.65	6.20	6.20	6.20	12,926,257
2020-06-05	7.05	6.85	6.62	6.65	9,761,070
2020-06-04	7.05	7.12	6.60	7.05	13,628,971
2020-06-03	7.45	7.38	6.95	7.05	9,056,076
2020-06-02	7.90	9.25	7.40	7.45	20,915,928
2020-06-01	6.70	8.30	7.00	7.90	22,391,288
2020-05-29	6.90	7.04	6.60	6.90	7,765,946
2020-05-28	7.05	7.10	6.90	6.90	7,338,125
2020-05-27	7.05	7.32	6.85	7.05	10,542,538
2020-05-26	7.40	7.40	6.95	7.05	9,233,488
2020-05-22	7.65	7.40	7.15	7.65	6,647,161
2020-05-21	7.25	7.65	7.40	7.65	11,687,358
2020-05-20	7.60	7.30	7.30	7.25	6,759,795
2020-05-19	7.90	7.90	7.55	7.60	7,143,285
2020-05-18	8.15	8.65	7.85	7.85	10,559,347
2020-05-15	7.70	8.35	7.28	7.90	14,055,853
2020-05-14	8.35	8.15	7.70	7.70	13,204,757
2020-05-13	8.95	8.30	7.75	8.35	26,201,605
2020-05-12	9.35	9.90	7.90	8.65	31,090,107
2020-05-11	8.14	11.25	8.00	9.35	40,215,540
2020-05-07	6.35	8.85	5.40	8.10	68,134,161
2020-05-06	7.40	6.70	6.15	6.25	27,664,761
2020-05-05	8.40	8.65	6.80	7.40	32,208,565
2020-05-04	9.00	9.25	8.10	8.40	29,726,461
2020-05-01	10.75	10.90	8.60	9.20	38,127,824
2020-04-30	7.25	11.35	7.25	8.00	61,071,880
2020-04-29	10.80	15.15	6.65	8.00	147,417,659
2020-04-28	4.85	10.70	6.05	4.45	125,584,041
2020-04-27	2.28	4.45	3.53	4.45	88,416,809
2020-04-24	2.00	2.38	1.98	2.28	11,167,013
2020-04-23	2.25	2.25	1.95	2.03	10,883,258
2020-04-22	1.83	2.65	1.68	1.83	55,830,720
2020-04-21	1.75	2.50	1.55	1.83	27,558,127
2020-04-20	1.93	1.93	1.75	1.75	2,237,383
2020-04-17	1.60	1.98	1.60	1.93	10,805,499
2020-04-16	1.40	1.83	1.40	1.60	10,038,984
2020-04-15	1.40	1.40	1.40	1.40	61,000
2020-04-14	1.45	1.50	1.40	1.45	1,803,664
2020-04-09	1.33	1.45	1.25	1.45	1,984,112
2020-04-08	1.23	1.33	1.23	1.33	1,045,553
2020-04-07	1.23	1.23	1.15	1.23	345,187
2020-04-06	1.23	1.23	1.10	1.23	18,919
2020-04-03	1.23	1.23	1.23	1.23	270,000
2020-04-03	1.23	1.23	1.10	1.23	350,594
2020-04-02	1.18	1.23	1.23	1.23	1,662,877
2020-04-02	1.18	1.23	1.05	1.18	1,422,260
2020-04-01	1.23	1.18	1.18	1.18	212,046
2020-04-01	1.23	1.23	1.18	1.28	212,046
2020-03-31	1.28	1.28	1.25	1.28	417,014
2020-03-30	1.38	1.38	1.28	1.38	975,015
2020-03-27	1.20	1.58	1.20	1.20	7,069,722
2020-03-26	1.15	1.15	1.15	1.15	272,575
2020-03-25	1.20	1.20	1.20	1.20	0
2020-03-24	1.20	1.20	1.20	1.20	189,432
2020-03-23	1.10	1.10	1.10	1.10	118,594
2020-03-20	1.15	1.15	1.15	1.15	185,201
2020-03-19	1.15	1.15	1.15	1.15	98,131
2020-03-18	1.25	1.28	1.25	1.33	229,219
2020-03-17	1.30	1.35	1.30	1.30	734,497
2020-03-16	1.50	1.50	1.30	1.50	386,198
2020-03-13	1.48	1.50	1.48	1.48	31,462
2020-03-12	1.58	1.58	1.53	1.58	484,324
2020-03-11	1.60	1.60	1.58	1.60	317,323
2020-03-10	1.55	1.60	1.55	1.55	613,199
2020-03-09	1.60	1.60	1.50	1.70	1,506,549
2020-03-06	1.73	1.73	1.70	1.70	528,299
2020-03-05	1.70	1.70	1.65	1.70	476,364
2020-03-04	1.75	1.75	1.70	1.73	100,000
2020-03-03	1.73	1.73	1.73	1.73	180,074
2020-03-02	1.73	1.73	1.73	1.73	988,847
2020-02-28	1.75	1.75	1.75	1.75	770,020
2020-02-27	1.80	1.80	1.73	1.85	803,231
2020-02-26	1.90	1.90	1.85	1.90	291,260
2020-02-25	1.90	1.90	1.90	1.90	1,125,145
2020-02-24	1.85	1.93	1.85	1.85	1,629,058
2020-02-21	1.95	1.95	1.85	1.85	2,066,174
2020-02-20	1.90	2.30	1.90	1.95	5,342,659
2020-02-19	1.88	1.88	1.88	1.88	426,800
2020-02-18	1.88	1.88	1.88	1.88	169,965
2020-02-17	1.90	1.90	1.88	1.88	479,776
2020-02-14	1.90	1.90	1.90	1.90	43,889
2020-02-13	1.90	1.90	1.90	1.90	652,064
2020-02-12	2.05	2.05	1.85	1.90	2,924,429
2020-02-11	2.20	2.20	2.05	2.05	4,174,427
2020-02-10	2.00	2.00	2.00	2.00	61,377
2020-02-07	2.00	2.00	2.00	2.00	2,297,756
2020-02-06	1.88	2.00	1.88	2.00	3,253,421
2020-02-05	1.88	1.88	1.88	1.88	10,000
2020-02-04	1.88	1.88	1.88	1.88	437,756
2020-02-03	1.95	1.95	1.88	1.88	2,978,263
2020-01-31	1.95	1.95	1.95	1.95	994,258
2020-01-30	2.10	2.10	1.93	1.95	2,352,594
2020-01-29	2.10	2.10	2.10	2.10	90,602
2020-01-28	2.08	2.10	2.08	2.10	222,524
2020-01-27	2.20	2.20	2.05	2.08	1,028,509
2020-01-24	2.25	2.25	2.20	2.20	321,466
2020-01-23	2.35	2.35	2.25	2.25	705,424
2020-01-22	2.20	2.35	2.20	2.35	1,169,000
2020-01-21	2.38	2.38	2.20	2.20	618,497
2020-01-20	2.38	2.38	2.38	2.38	130,167
2020-01-17	2.38	2.38	2.38	2.38	299,828
2020-01-16	2.53	2.53	2.25	2.38	3,472,869
2020-01-15	1.90	2.55	1.90	2.53	7,203,007
2020-01-14	1.88	1.90	1.88	1.90	293,513
2020-01-13	1.90	1.90	1.88	1.88	414,633
2020-01-10	1.88	1.90	1.88	1.90	809,919
2020-01-09	1.90	1.90	1.88	1.88	178,615
2020-01-08	1.88	1.93	1.88	1.90	708,909
2020-01-07	1.93	1.93	1.88	1.88	53,052
2020-01-06	1.93	1.93	1.93	1.93	39,970
2020-01-03	1.93	1.93	1.93	1.93	180,000
2020-01-02	1.95	1.98	1.93	1.93	883,323
2019-12-31	1.73	1.95	1.73	1.95	381,102
2019-12-30	1.73	1.73	1.73	1.73	114,266
2019-12-27	1.73	1.73	1.73	1.73	0
2019-12-24	1.68	1.73	1.68	1.73	517,774
2019-12-23	1.70	1.70	1.60	1.68	1,455,239
2019-12-20	1.75	1.75	1.70	1.70	495,878
2019-12-19	1.90	1.90	1.75	1.75	1,210,571
2019-12-18	1.90	1.90	1.90	1.90	397,516
2019-12-17	1.90	1.90	1.90	1.90	0
2019-12-16	2.00	2.00	1.90	1.90	1,154,299
2019-12-13	2.00	2.00	2.00	2.00	214,040
2019-12-12	2.00	2.00	1.95	1.95	375,318
2019-12-11	2.10	2.10	2.00	2.00	494,766
2019-12-10	2.10	2.10	2.10	2.10	176,903
2019-12-09	2.10	2.10	2.10	2.10	100,984
2019-12-06	2.10	2.10	2.10	2.10	46,720
2019-12-05	2.25	2.25	2.10	2.25	204,374
2019-12-04	2.25	2.25	2.25	2.25	32,390
2019-12-03	2.25	2.25	2.25	2.25	44,220
2019-12-02	2.25	2.25	2.25	2.25	20,000
2019-11-29	2.25	2.25	2.25	2.25	220,174
2019-11-28	2.30	2.30	2.25	2.25	526,265
2019-11-27	2.35	2.35	2.30	2.30	200,000
2019-11-26	2.30	2.35	2.30	2.35	384,906
2019-11-25	2.35	2.35	2.30	2.30	239,548
2019-11-22	2.20	2.40	2.20	2.35	1,102,474
2019-11-21	2.20	2.30	2.20	2.20	953,253
2019-11-20	2.05	2.20	2.05	2.20	1,203,394
2019-11-19	2.10	2.10	2.05	2.05	324,308
2019-11-18	2.10	2.20	2.05	2.10	887,153
2019-11-15	2.05	2.05	1.95	1.95	423,469
2019-11-14	2.10	2.10	1.90	2.05	162,482
2019-11-13	1.90	2.05	1.90	2.05	1,043,897
2019-11-12	1.90	1.90	1.90	1.90	260,377
2019-11-11	1.90	1.90	1.90	1.90	32,825
2019-11-08	1.90	1.90	1.90	1.90	250,533
2019-11-07	1.90	1.90	1.90	1.90	92,843
2019-11-06	2.00	2.00	1.90	1.90	480,617
2019-11-05	2.00	2.05	1.90	2.00	267,487
2019-11-04	2.00	2.00	2.00	2.00	32,373
2019-11-01	2.00	2.00	2.00	2.00	82,920
2019-10-31	2.00	2.00	2.00	2.00	0
2019-10-30	2.00	2.00	2.00	2.00	51,728
2019-10-29	2.00	2.00	2.00	2.00	58,416
2019-10-28	2.05	2.05	2.00	2.00	88,660
2019-10-25	2.15	2.15	2.05	2.05	59,232
2019-10-24	2.15	2.15	2.15	2.15	41,000
2019-10-23	2.15	2.15	2.15	2.15	105,715
2019-10-22	2.05	2.05	2.05	2.05	20,691
2019-10-21	2.10	2.10	2.00	2.05	449,436
2019-10-18	2.10	2.10	2.10	2.10	362,026
2019-10-17	2.10	2.10	2.10	2.10	354,993
2019-10-16	2.20	2.20	2.10	2.10	629,719
2019-10-15	2.20	2.20	2.20	2.20	167,746
2019-10-14	2.20	2.20	2.20	2.20	223,801
2019-10-11	2.20	2.20	2.00	2.20	261,011
2019-10-10	2.20	2.20	2.20	2.20	504,300
2019-10-09	2.20	2.20	2.20	2.20	65,071
2019-10-08	2.35	2.35	2.10	2.20	1,100,898
2019-10-07	2.40	2.40	2.35	2.35	299,124
2019-10-04	2.45	2.45	2.40	2.40	82,722
2019-10-03	2.45	2.45	2.45	2.45	340,476
2019-10-02	2.45	2.45	2.45	2.45	0
2019-10-01	2.60	2.45	2.40	2.45	1,086,217
2019-09-30	2.60	2.60	2.60	2.60	337,282
2019-09-27	2.55	2.55	2.55	2.55	45,126
2019-09-26	2.55	2.55	2.55	2.55	78,588
2019-09-25	2.55	2.50	2.50	2.55	100,000
2019-09-24	2.55	2.55	2.55	2.55	42,507
2019-09-23	2.60	2.60	2.55	2.55	0
2019-09-20	2.60	2.55	2.55	2.60	235,166
2019-09-19	2.60	2.60	2.60	2.60	0
2019-09-18	2.60	2.60	2.60	2.60	0
2019-09-17	2.60	2.60	2.60	2.60	76,991
2019-09-16	2.55	2.60	2.55	2.60	330,318
2019-09-13	2.50	2.55	2.50	2.55	313,476
2019-09-12	2.55	2.55	2.50	2.50	186,993
2019-09-11	2.60	2.60	2.60	2.60	131,861
2019-09-10	2.60	2.60	2.60	2.60	270,901
2019-09-09	2.60	2.60	2.60	2.60	140,536
2019-09-06	2.30	2.60	2.30	2.60	777,550
2019-09-05	2.30	2.30	2.30	2.30	75,000
2019-09-04	2.30	2.30	2.30	2.30	198,439
2019-09-03	2.30	2.30	2.30	2.30	150,577
2019-09-02	2.30	2.30	2.30	2.30	204,889
2019-08-30	2.30	2.30	2.30	2.30	166,645
2019-08-29	2.35	2.35	2.30	2.35	531,096
2019-08-28	2.35	2.35	2.35	2.35	339,058
2019-08-27	2.58	2.58	2.35	2.35	847,845
2019-08-23	2.65	2.65	2.50	2.65	292,156
2019-08-22	2.65	2.65	2.65	2.65	50,006
2019-08-21	2.70	2.70	2.65	2.65	100,000
2019-08-20	2.70	2.70	2.70	2.70	90,692
2019-08-19	2.70	2.70	2.70	2.70	1,228
2019-08-16	2.70	2.70	2.70	2.70	10,000
2019-08-15	2.70	2.70	2.70	2.70	21,929
2019-08-14	2.70	2.70	2.70	2.70	130,483
2019-08-13	2.45	2.70	2.45	2.70	669,250
2019-08-12	2.70	2.70	2.45	2.45	553,707
2019-08-09	2.70	2.70	2.65	2.70	125,975
2019-08-08	2.75	2.75	2.55	2.70	406,631
2019-08-07	2.65	2.75	2.60	2.75	393,156
2019-08-06	2.85	2.85	2.65	2.65	691,727
2019-08-05	2.85	2.85	2.85	2.85	188,226
2019-08-02	2.85	2.85	2.85	2.85	365,959
2019-08-01	2.85	2.85	2.85	2.85	10,633
2019-07-31	3.20	3.20	2.85	2.85	885,301
2019-07-30	3.20	3.20	3.20	3.20	337,276
2019-07-29	3.20	3.20	3.20	3.20	189,187
2019-07-26	3.20	3.20	3.20	3.20	168,853
2019-07-25	3.20	3.40	3.40	3.20	214,700
2019-07-24	3.10	3.20	3.10	3.20	202,000
2019-07-23	3.00	3.10	3.00	3.10	517,587
2019-07-22	3.05	3.05	3.00	3.00	673,042
2019-07-19	3.05	3.05	3.05	3.05	1,341,720
2019-07-18	3.10	3.10	3.05	3.05	516,225
2019-07-17	3.10	3.10	3.10	3.10	188,971
2019-07-16	3.15	3.15	2.90	3.10	869,403
2019-07-15	3.10	3.15	3.10	3.15	344,263
2019-07-12	3.25	3.25	3.05	3.10	993,394
2019-07-11	3.05	3.35	3.05	3.25	3,070,350
2019-07-10	2.95	3.10	2.95	3.05	845,913
2019-07-09	2.75	2.95	2.75	2.95	974,161
2019-07-08	2.75	2.75	2.75	2.75	943,502
2019-07-05	2.75	2.75	2.70	2.75	825,961
2019-07-04	2.90	2.90	2.75	2.75	767,096
2019-07-03	2.80	2.90	2.70	2.90	1,454,076
2019-07-02	2.80	2.80	2.80	2.80	271,716
2019-07-01	2.95	2.95	2.80	2.80	667,263
2019-06-28	3.00	3.00	2.95	2.95	234,006
2019-06-27	3.00	3.00	3.00	3.00	243,282
2019-06-26	3.15	3.15	3.00	3.00	1,747,358
2019-06-25	3.20	3.30	2.90	3.15	1,814,940
2019-06-24	3.25	3.75	3.15	3.20	4,953,971
2019-06-21	2.95	3.00	2.95	2.95	909,922
2019-06-20	2.93	2.95	2.93	2.95	654,453
2019-06-19	2.93	2.93	2.93	2.93	253,001
2019-06-18	3.00	3.00	2.93	2.93	229,544
2019-06-17	3.25	3.25	2.88	3.00	1,485,822
2019-06-14	2.85	3.35	2.70	3.20	4,580,960
2019-06-13	2.68	2.85	2.68	2.85	645,102
2019-06-12	2.85	2.95	2.65	2.68	2,621,542
2019-06-11	2.55	2.60	2.35	2.60	2,244,034
2019-06-10	2.55	2.71	2.35	2.55	742,755
2019-06-07	2.60	2.58	2.48	2.55	4,526,358
2019-06-06	2.75	2.75	2.50	2.75	2,313,752
2019-06-05	2.40	3.38	2.40	2.75	7,521,449
2019-06-04	2.55	2.80	2.40	2.40	3,007,152
2019-06-03	2.95	2.95	2.48	2.55	2,993,105
2019-05-31	3.25	3.25	2.95	3.25	3,072,956
2019-05-30	2.50	4.28	2.50	3.25	30,849,587
2019-05-29	2.30	2.30	2.30	2.30	0
2019-05-28	2.30	2.30	2.30	2.30	50,000
2019-05-24	2.30	2.30	2.30	2.30	20,000
2019-05-23	2.40	2.40	2.30	2.30	113,000
2019-05-22	2.40	2.40	2.40	2.40	153,000
2019-05-21	2.30	2.40	2.30	2.40	757,882
2019-05-20	2.30	2.50	2.50	2.30	598,947
2019-05-17	2.40	2.40	2.30	2.30	272,526
2019-05-16	2.40	2.40	2.40	2.40	135,466
2019-05-15	2.40	2.40	2.25	2.40	470,472
2019-05-14	2.35	2.35	2.35	2.35	227,219
2019-05-13	2.50	2.50	2.35	2.35	228,571
2019-05-10	2.50	2.50	2.50	2.50	0

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	0%
Angle (AGL)	23.50	0%
Belluscura (BELL)	9.50	0%
Light Science (LST)	3.20	0%
Microsalt (SALT)	79.50	0%

Share	Price	Change
Mobile Tornado (MBT)	2.25	0%
Empyrean (EME)	0.39	0%
Eqtec (EQT)	1.35	0%
Metals Exploration (MTL)	4.50	0%
Thor Energy (THR)	0.90	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.185	0
Lloyds (LLOY)	53.94	0
Echo Energy (ECHO)	0.0031	0