HRUD.L Share History

HRUD.L Share Price history. The following table shows end-of-day data HRUD historical share prices for HRUD.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.

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

Date	Open	High	Low	Close	Volume
2023-03-28	2.85	2.85	2.85	2.85	0
2023-03-27	2.85	2.85	2.85	2.85	0
2023-03-24	2.85	2.85	2.85	2.85	0
2023-03-23	2.85	2.85	2.85	2.85	0
2023-03-22	2.85	2.85	2.85	2.85	0
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	2.85	2.85	2.85	2.85	0
2023-03-16	2.85	2.85	2.85	2.85	0
2023-03-15	2.85	2.85	2.85	2.85	0
2023-03-14	2.85	2.85	2.85	2.85	0
2023-03-13	2.85	2.85	2.85	2.85	0
2023-03-10	2.85	2.85	2.85	2.85	0
2023-03-09	2.85	2.85	2.85	2.85	0
2023-03-08	2.85	2.85	2.85	2.85	0
2023-03-07	2.85	2.85	2.85	2.85	0
2023-03-06	2.85	2.85	2.85	2.85	0
2023-03-03	2.85	2.85	2.85	2.85	0
2023-03-02	2.85	2.85	2.85	2.85	0
2023-03-01	2.85	2.85	2.85	2.85	0
2023-02-28	2.85	2.85	2.85	2.85	0
2023-02-27	2.85	2.85	2.85	2.85	0
2023-02-24	2.85	2.85	2.85	2.85	0
2023-02-23	2.85	2.85	2.85	2.85	0
2023-02-22	2.85	2.85	2.85	2.85	0
2023-02-21	2.85	2.85	2.85	2.85	0
2023-02-20	2.85	2.85	2.85	2.85	0
2023-02-17	2.85	2.85	2.85	2.85	0
2023-02-16	2.85	2.85	2.85	2.85	0
2023-02-15	2.85	2.85	2.85	2.85	0
2023-02-14	2.85	2.85	2.85	2.85	0
2023-02-13	2.85	2.85	2.85	2.85	0
2023-02-10	2.85	2.85	2.85	2.85	0
2023-02-09	2.85	2.85	2.85	2.85	0
2023-02-08	2.85	2.85	2.85	2.85	0
2023-02-07	2.85	2.85	2.85	2.85	0
2023-02-06	2.85	2.85	2.85	2.85	0
2023-02-03	2.85	2.85	2.85	2.85	0
2023-02-02	2.85	2.85	2.85	2.85	0
2023-02-01	2.85	2.85	2.85	2.85	0
2023-01-31	2.85	2.85	2.85	2.85	0
2023-01-30	2.85	2.85	2.85	2.85	0
2023-01-27	2.85	2.85	2.85	2.85	0
2023-01-26	2.85	2.85	2.85	2.85	0
2023-01-25	2.85	2.85	2.85	2.85	0
2023-01-24	2.85	2.85	2.85	2.85	0
2023-01-23	2.85	2.85	2.85	2.85	0
2023-01-20	2.85	2.85	2.85	2.85	0
2023-01-19	2.85	2.85	2.85	2.85	0
2023-01-18	2.85	2.85	2.85	2.85	0
2023-01-17	2.85	2.85	2.85	2.85	0
2023-01-16	2.85	2.85	2.85	2.85	0
2023-01-13	2.85	2.85	2.85	2.85	0
2023-01-12	2.85	2.85	2.85	2.85	0
2023-01-11	2.85	2.85	2.85	2.85	0
2023-01-10	2.85	2.85	2.85	2.85	0
2023-01-09	2.85	2.85	2.85	2.85	0
2023-01-06	2.85	2.85	2.85	2.85	0
2023-01-05	2.85	2.85	2.85	2.85	0
2023-01-04	2.85	2.85	2.85	2.85	0
2023-01-03	2.85	2.85	2.85	2.85	0
2023-01-02	2.85	2.85	2.85	2.85	0
2022-12-30	2.85	2.85	2.85	2.85	0
2022-12-29	2.85	2.85	2.85	2.85	0
2022-12-28	2.85	2.85	2.85	2.85	0
2022-12-27	2.85	2.85	2.85	2.85	0
2022-12-26	2.85	2.85	2.85	2.85	0
2022-12-23	2.85	2.85	2.85	2.85	0
2022-12-22	2.85	2.85	2.85	2.85	0
2022-12-21	2.85	2.85	2.85	2.85	0
2022-12-20	2.85	2.85	2.85	2.85	0
2022-12-19	2.85	2.85	2.85	2.85	0
2022-12-16	2.85	2.85	2.85	2.85	0
2022-12-15	2.85	2.85	2.85	2.85	0
2022-12-14	2.85	2.85	2.85	2.85	0
2022-12-13	2.85	2.85	2.85	2.85	0
2022-12-12	2.85	2.85	2.85	2.85	0
2022-12-09	2.85	2.85	2.85	2.85	0
2022-12-08	2.85	2.85	2.85	2.85	0
2022-12-07	2.85	2.85	2.85	2.85	0
2022-12-06	2.85	2.85	2.85	2.85	0
2022-12-05	2.85	2.85	2.85	2.85	0
2022-12-02	2.85	2.85	2.85	2.85	0
2022-12-01	2.85	2.85	2.85	2.85	0
2022-11-30	2.85	2.85	2.85	2.85	0
2022-11-29	2.85	2.85	2.85	2.85	0
2022-11-28	2.85	2.85	2.85	2.85	0
2022-11-25	2.85	2.85	2.85	2.85	0
2022-11-24	2.85	2.85	2.85	2.85	0
2022-11-23	2.85	2.85	2.85	2.85	0
2022-11-22	2.85	2.85	2.85	2.85	0
2022-11-21	2.85	2.85	2.85	2.85	0
2022-11-18	2.85	2.85	2.85	2.85	0
2022-11-17	2.85	2.85	2.85	2.85	0
2022-11-16	2.85	2.85	2.85	2.85	0
2022-11-15	2.85	2.85	2.85	2.85	0
2022-11-14	2.85	2.85	2.85	2.85	0
2022-11-11	2.85	2.85	2.85	2.85	0
2022-11-10	2.85	2.85	2.85	2.85	0
2022-11-09	2.85	2.85	2.85	2.85	0
2022-11-08	2.85	2.85	2.85	2.85	0
2022-11-07	2.85	2.85	2.85	2.85	0
2022-11-04	2.85	2.85	2.85	2.85	0
2022-11-03	2.85	2.85	2.85	2.85	0
2022-11-02	2.85	2.85	2.85	2.85	0
2022-11-01	2.85	2.85	2.85	2.85	0
2022-10-31	2.85	2.85	2.85	2.85	0
2022-10-28	2.85	2.85	2.85	2.85	0
2022-10-27	2.85	2.85	2.85	2.85	0
2022-10-26	2.85	2.85	2.85	2.85	0
2022-10-25	2.85	2.85	2.85	2.85	0
2022-10-24	2.85	2.85	2.85	2.85	0
2022-10-21	2.85	2.85	2.85	2.85	0
2022-10-20	2.85	2.85	2.85	2.85	0
2022-10-19	2.85	2.85	2.85	2.85	0
2022-10-18	2.85	2.85	2.85	2.85	0
2022-10-17	2.85	2.85	2.85	2.85	0
2022-10-14	2.85	2.85	2.85	2.85	0
2022-10-13	2.85	2.85	2.85	2.85	0
2022-10-12	2.85	2.85	2.85	2.85	0
2022-10-11	2.85	2.85	2.85	2.85	0
2022-10-10	2.85	2.85	2.85	2.85	0
2022-10-07	2.85	2.85	2.85	2.85	0
2022-10-06	2.85	2.85	2.85	2.85	0
2022-10-05	2.85	2.85	2.85	2.85	0
2022-10-04	2.85	2.85	2.85	2.85	0
2022-10-03	2.85	2.85	2.85	2.85	0
2022-09-30	2.85	2.85	2.85	2.85	0
2022-09-29	2.85	2.85	2.85	2.85	0
2022-09-28	2.85	2.85	2.85	2.85	0
2022-09-27	2.85	2.85	2.85	2.85	0
2022-09-26	2.85	2.85	2.85	2.85	0
2022-09-23	2.85	2.85	2.85	2.85	0
2022-09-22	2.85	2.85	2.85	2.85	0
2022-09-21	2.85	2.85	2.85	2.85	0
2022-09-20	2.85	2.85	2.85	2.85	0
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.85	2.85	2.85	2.85	0
2022-09-15	2.85	2.85	2.85	2.85	0
2022-09-14	2.85	2.85	2.85	2.85	0
2022-09-13	2.85	2.85	2.85	2.85	0
2022-09-12	2.85	2.85	2.85	2.85	0
2022-09-09	2.85	2.85	2.85	2.85	0
2022-09-08	2.85	2.85	2.85	2.85	0
2022-09-07	2.85	2.85	2.85	2.85	0
2022-09-06	2.85	2.85	2.85	2.85	0
2022-09-05	2.85	2.85	2.85	2.85	0
2022-09-02	2.85	2.85	2.85	2.85	0
2022-09-01	2.85	2.85	2.85	2.85	0
2022-08-31	2.85	2.85	2.85	2.85	0
2022-08-30	2.85	2.85	2.85	2.85	0
2022-08-29	2.85	2.85	2.85	2.85	0
2022-08-26	2.85	2.85	2.85	2.85	0
2022-08-25	2.85	2.85	2.85	2.85	0
2022-08-24	2.85	2.85	2.85	2.85	0
2022-08-23	2.85	2.85	2.85	2.85	0
2022-08-22	2.85	2.85	2.85	2.85	0
2022-08-19	2.85	2.85	2.85	2.85	0
2022-08-18	2.85	2.85	2.85	2.85	0
2022-08-17	2.85	2.85	2.85	2.85	0
2022-08-16	2.85	2.85	2.85	2.85	0
2022-08-15	2.85	2.85	2.85	2.85	0
2022-08-12	2.85	2.85	2.85	2.85	0
2022-08-11	2.85	2.85	2.85	2.85	0
2022-08-10	2.85	2.85	2.85	2.85	0
2022-08-09	2.85	2.85	2.85	2.85	0
2022-08-08	2.85	2.85	2.85	2.85	0
2022-08-05	2.85	2.85	2.85	2.85	0
2022-08-04	2.85	2.85	2.85	2.85	0
2022-08-03	2.85	2.85	2.85	2.85	0
2022-08-02	2.85	2.85	2.85	2.85	0
2022-08-01	2.85	2.85	2.85	2.85	0
2022-07-29	2.85	2.85	2.85	2.85	0
2022-07-28	2.85	2.85	2.85	2.85	0
2022-07-27	2.85	2.85	2.85	2.85	0
2022-07-26	2.85	2.85	2.85	2.85	0
2022-07-25	2.85	2.85	2.85	2.85	0
2022-07-22	2.85	2.85	2.85	2.85	0
2022-07-21	2.85	2.85	2.85	2.85	0
2022-07-20	2.85	2.85	2.85	2.85	0
2022-07-19	2.85	2.85	2.85	2.85	0
2022-07-18	2.85	2.85	2.85	2.85	0
2022-07-15	2.85	2.85	2.85	2.85	0
2022-07-14	2.85	2.85	2.85	2.85	0
2022-07-13	2.85	2.85	2.85	2.85	0
2022-07-12	2.85	2.85	2.85	2.85	0
2022-07-11	2.85	2.85	2.85	2.85	0
2022-07-08	2.85	2.85	2.85	2.85	0
2022-07-07	2.85	2.85	2.85	2.85	0
2022-07-06	2.85	2.85	2.85	2.85	0
2022-07-05	2.85	2.85	2.85	2.85	0
2022-07-04	2.85	2.85	2.85	2.85	0
2022-07-01	2.85	2.85	2.85	2.85	0
2022-06-30	2.85	2.85	2.85	2.85	0
2022-06-29	2.85	2.85	2.85	2.85	0
2022-06-28	2.85	2.85	2.85	2.85	0
2022-06-27	2.85	2.85	2.85	2.85	0
2022-06-24	2.85	2.85	2.85	2.85	0
2022-06-23	2.85	2.85	2.85	2.85	0
2022-06-22	2.85	2.85	2.85	2.85	0
2022-06-21	2.85	2.85	2.85	2.85	0
2022-06-20	2.85	2.85	2.85	2.85	0
2022-06-17	2.85	2.85	2.85	2.85	0
2022-06-16	2.85	2.85	2.85	2.85	0
2022-06-15	2.85	2.85	2.85	2.85	0
2022-06-14	2.85	2.85	2.85	2.85	0
2022-06-13	2.85	2.85	2.85	2.85	0
2022-06-10	2.85	2.85	2.85	2.85	0
2022-06-09	2.85	2.85	2.85	2.85	0
2022-06-08	2.85	2.85	2.85	2.85	0
2022-06-07	2.85	2.85	2.85	2.85	0
2022-06-06	2.85	2.85	2.85	2.85	0
2022-06-03	2.85	2.85	2.85	2.85	0
2022-06-02	2.85	2.85	2.85	2.85	0
2022-06-01	2.85	2.85	2.85	2.85	0
2022-05-31	2.85	2.85	2.85	2.85	0
2022-05-30	2.85	2.85	2.85	2.85	0
2022-05-27	2.85	2.85	2.85	2.85	0
2022-05-26	2.85	2.85	2.85	2.85	0
2022-05-25	2.85	2.85	2.85	2.85	0
2022-05-24	2.85	2.85	2.85	2.85	0
2022-05-23	2.85	2.85	2.85	2.85	0
2022-05-20	2.85	2.85	2.85	2.85	0
2022-05-19	2.85	2.85	2.85	2.85	0
2022-05-18	2.85	2.85	2.85	2.85	0
2022-05-17	2.85	2.85	2.85	2.85	0
2022-05-16	2.85	2.85	2.85	2.85	0
2022-05-13	2.85	2.85	2.85	2.85	0
2022-05-12	2.85	2.85	2.85	2.85	0
2022-05-11	2.85	2.85	2.85	2.85	0
2022-05-10	2.85	2.85	2.85	2.85	0
2022-05-09	2.85	2.85	2.85	2.85	0
2022-05-06	2.85	2.85	2.85	2.85	0
2022-05-05	2.85	2.85	2.85	2.85	0
2022-05-04	2.85	2.85	2.85	2.85	0
2022-05-03	2.85	2.85	2.85	2.85	0
2022-05-02	2.85	2.85	2.85	2.85	0
2022-04-29	2.85	2.85	2.85	2.85	0
2022-04-28	2.85	2.85	2.85	2.85	0
2022-04-27	2.85	2.85	2.85	2.85	0
2022-04-26	2.85	2.85	2.85	2.85	0
2022-04-25	2.85	2.85	2.85	2.85	0
2022-04-22	2.85	2.85	2.85	2.85	0
2022-04-21	2.85	2.85	2.85	2.85	0
2022-04-20	2.85	2.85	2.85	2.85	0
2022-04-19	2.85	2.85	2.85	2.85	0
2022-04-18	2.85	2.85	2.85	2.85	0
2022-04-15	2.85	2.85	2.85	2.85	0
2022-04-14	2.85	2.85	2.85	2.85	0
2022-04-13	2.85	2.85	2.85	2.85	0
2022-04-12	2.85	2.85	2.85	2.85	0
2022-04-11	2.85	2.85	2.85	2.85	0
2022-04-08	2.85	2.85	2.85	2.85	0
2022-04-07	2.85	2.85	2.85	2.85	0
2022-04-06	2.85	2.85	2.85	2.85	0
2022-04-05	2.85	2.85	2.85	2.85	0
2022-04-04	2.85	2.85	2.85	2.85	0
2022-04-01	2.85	2.85	2.85	2.85	0
2022-03-31	2.85	2.85	2.85	2.85	0
2022-03-30	2.85	2.85	2.85	2.85	0
2022-03-29	2.85	2.85	2.85	2.85	0
2022-03-28	2.85	2.85	2.85	2.85	0
2022-03-25	2.85	2.85	2.85	2.85	0
2022-03-24	2.85	2.85	2.85	2.85	0
2022-03-23	2.85	2.85	2.85	2.85	0
2022-03-22	2.85	2.85	2.85	2.85	0
2022-03-21	2.85	2.85	2.85	2.85	0
2022-03-18	2.85	2.85	2.85	2.85	0
2022-03-17	2.85	2.85	2.85	2.85	0
2022-03-16	2.85	2.85	2.85	2.85	0
2022-03-15	2.85	2.85	2.85	2.85	0
2022-03-14	2.85	2.85	2.85	2.85	0
2022-03-11	2.85	2.85	2.85	2.85	0
2022-03-10	2.85	2.85	2.85	2.85	0
2022-03-09	2.85	2.85	2.85	2.85	0
2022-03-08	2.70	2.70	2.70	2.70	0
2022-03-07	2.70	2.70	2.70	2.70	0
2022-03-04	2.50	2.85	1.70	2.70	34,226
2022-03-03	4.16	4.16	4.16	4.16	2,453
2022-03-02	5.00	5.00	4.00	4.12	6,597
2022-03-01	5.00	5.50	5.00	5.12	158,472
2022-02-28	6.00	7.20	4.75	4.75	142,216
2022-02-25	7.81	8.48	7.10	7.92	43,712
2022-02-24	8.00	8.48	6.20	6.43	186,784
2022-02-23	9.91	9.91	9.10	9.19	243,552
2022-02-22	9.50	15.80	9.10	9.60	350,766
2022-02-21	11.14	11.16	9.36	10.00	63,546
2022-02-18	11.86	11.86	11.29	11.21	27,893
2022-02-17	12.14	12.14	11.75	11.86	16,752
2022-02-16	12.37	12.49	12.34	12.42	16,834
2022-02-15	11.76	12.22	11.76	12.13	22,858
2022-02-14	11.57	11.71	11.29	11.59	18,581
2022-02-11	12.11	12.11	11.89	11.91	5,327
2022-02-10	12.31	12.50	12.31	12.51	9,777
2022-02-09	12.32	12.46	12.29	12.45	3,448
2022-02-08	11.88	12.06	11.88	11.78	38,997
2022-02-07	11.81	11.88	11.68	11.78	3,681
2022-02-04	11.82	11.97	11.68	11.69	6,769
2022-02-03	11.74	11.75	11.54	11.66	4,949
2022-02-02	11.93	12.03	11.80	11.82	8,354
2022-02-01	11.72	11.97	11.72	11.88	10,533
2022-01-31	11.80	11.80	11.64	11.74	40,283
2022-01-28	11.44	11.59	11.39	11.48	5,760
2022-01-27	10.77	11.55	10.77	11.45	8,486
2022-01-26	11.07	11.42	11.07	11.12	194,203
2022-01-25	10.92	11.10	10.80	10.93	95,401
2022-01-24	11.37	11.45	10.61	10.74	135,285
2022-01-21	11.82	11.99	11.75	11.77	6,018
2022-01-20	11.88	12.11	11.78	12.09	10,722
2022-01-19	11.68	12.10	11.67	11.87	11,483
2022-01-18	11.96	12.02	11.35	11.51	11,464
2022-01-17	12.39	12.53	12.12	12.33	8,857
2022-01-14	12.89	12.89	12.36	12.36	3,681
2022-01-13	13.35	13.50	12.66	12.74	44,341
2022-01-12	13.38	13.52	13.37	13.40	6,632
2022-01-11	13.22	13.32	13.17	13.36	1,293
2022-01-10	13.21	13.21	13.00	13.04	10,309
2022-01-07	12.98	13.13	12.98	13.08	25,030
2022-01-06	12.80	12.89	12.63	12.89	4,017
2022-01-05	13.43	13.43	13.14	13.10	12,532
2022-01-04	13.65	13.65	13.40	13.44	1,311
2022-01-03	13.33	13.33	13.33	13.33	0
2021-12-31	13.25	13.39	13.25	13.33	55,704
2021-12-30	13.19	13.21	13.11	13.23	1,850
2021-12-29	13.32	13.43	13.19	13.21	8,004
2021-12-28	13.09	13.09	13.09	13.09	0
2021-12-27	13.09	13.09	13.09	13.09	0
2021-12-24	13.15	13.16	12.95	13.09	11,957
2021-12-23	13.30	13.32	13.18	13.19	9,197
2021-12-22	13.19	13.33	13.18	13.29	1,819
2021-12-21	13.00	13.08	12.91	13.09	3,899
2021-12-20	12.77	12.90	12.77	12.85	4,834
2021-12-17	13.10	13.10	12.96	13.03	2,702
2021-12-16	13.08	13.24	13.08	13.18	6,232
2021-12-15	12.70	12.85	12.70	12.66	52,246
2021-12-14	12.71	12.77	12.64	12.71	70,842
2021-12-13	13.17	13.18	12.66	12.68	2,370
2021-12-10	13.30	13.36	13.22	13.26	1,367
2021-12-09	13.41	13.46	13.39	13.40	2,992
2021-12-08	13.63	13.70	13.26	13.33	2,494
2021-12-07	13.39	13.57	13.36	13.56	3,783
2021-12-06	13.75	13.75	13.36	13.36	15,522
2021-12-03	13.94	13.99	13.72	13.72	1,299
2021-12-02	13.75	13.90	13.69	13.90	35,571
2021-12-01	13.78	13.93	13.77	13.92	9,965
2021-11-30	13.33	13.53	13.29	13.44	1,280
2021-11-29	13.26	13.65	13.24	13.41	19,407
2021-11-26	13.09	13.20	12.97	12.97	38,860
2021-11-25	13.81	13.81	13.66	13.65	3,703
2021-11-24	13.74	13.74	13.73	13.66	310
2021-11-23	13.49	13.69	13.32	13.69	6,458
2021-11-22	14.04	14.04	13.36	13.35	8,265
2021-11-19	14.61	14.61	14.08	14.12	4,754
2021-11-18	14.77	14.77	14.46	14.44	2,632
2021-11-17	14.69	14.69	14.62	14.79	7,487
2021-11-16	14.83	14.83	14.51	14.55	4,116
2021-11-15	14.75	14.92	14.70	14.70	14,324
2021-11-12	14.95	14.96	14.61	14.68	21,752
2021-11-11	15.04	15.26	15.04	15.24	37,612
2021-11-10	15.35	15.35	15.26	15.27	3,865
2021-11-09	15.40	15.47	15.33	15.33	45,104
2021-11-08	15.35	15.41	15.31	15.38	5,038
2021-11-05	15.22	15.23	15.15	15.26	2,761
2021-11-04	15.37	15.37	15.11	15.11	44,900
2021-11-03	15.19	15.22	15.07	15.10	369
2021-11-02	15.43	15.43	15.25	15.27	2,064
2021-11-01	15.20	15.43	15.20	15.41	269
2021-10-29	15.34	15.39	15.10	15.18	2,182
2021-10-28	15.49	15.52	15.37	15.47	3,618
2021-10-27	15.67	15.67	15.52	15.59	3,336
2021-10-26	15.95	15.98	15.88	15.85	3,340
2021-10-25	15.55	15.78	15.55	15.82	21,053
2021-10-22	15.52	15.71	15.52	15.55	44,132
2021-10-21	15.67	15.69	15.39	15.42	657
2021-10-20	15.72	15.72	15.59	15.75	690
2021-10-19	15.58	15.68	15.52	15.68	8,961
2021-10-18	15.50	15.55	15.39	15.47	13,050
2021-10-15	15.57	15.57	15.48	15.60	3,373
2021-10-14	15.48	15.55	15.48	15.49	573
2021-10-13	15.42	15.42	15.18	15.27	856
2021-10-12	15.39	15.44	15.33	15.39	30,299
2021-10-11	15.49	15.55	15.45	15.52	23,044
2021-10-08	15.20	15.38	15.20	15.36	3,006
2021-10-07	15.14	15.22	15.05	15.22	2,088
2021-10-06	15.30	15.30	14.94	14.95	22,888
2021-10-05	14.75	15.13	14.75	15.15	15,364
2021-10-04	14.59	14.74	14.56	14.70	2,302
2021-10-01	14.47	14.55	14.41	14.55	2,268
2021-09-30	14.57	14.57	14.47	14.61	192
2021-09-29	14.41	14.48	14.35	14.43	5,501
2021-09-28	14.60	14.64	14.41	14.38	1,297
2021-09-27	14.47	14.50	14.42	14.51	4,373
2021-09-24	14.27	14.27	14.20	14.29	1,656
2021-09-23	14.36	14.37	14.25	14.31	17,338
2021-09-22	14.10	14.22	14.10	14.26	2,988
2021-09-21	13.96	14.03	13.95	13.94	1,612
2021-09-20	14.00	14.00	13.83	13.90	13,548
2021-09-17	14.33	14.35	14.22	14.20	17,539
2021-09-16	14.40	14.47	14.31	14.29	35,097
2021-09-15	14.30	14.45	14.30	14.47	811
2021-09-14	14.33	14.35	14.28	14.34	866
2021-09-13	14.12	14.17	14.12	14.27	70
2021-09-10	14.11	14.14	14.10	14.04	504
2021-09-09	14.03	14.07	14.03	14.03	836
2021-09-08	13.96	14.01	13.93	14.04	12,072
2021-09-07	14.13	14.13	14.03	14.03	498
2021-09-06	14.15	14.15	14.08	14.12	2,579
2021-09-03	13.96	14.01	13.96	14.07	5,042
2021-09-02	14.02	14.04	13.97	14.04	1,945
2021-09-01	13.77	13.84	13.77	13.93	229
2021-08-31	13.77	13.77	13.67	13.67	9,272
2021-08-30	13.48	13.48	13.48	13.48	0
2021-08-27	13.34	13.45	13.31	13.48	1,636
2021-08-26	13.40	13.40	13.24	13.27	7,559
2021-08-25	13.49	13.49	13.40	13.42	10,058
2021-08-24	13.42	13.48	13.42	13.51	2,365
2021-08-23	13.36	13.44	13.35	13.44	834
2021-08-20	13.35	13.35	13.24	13.24	6,344
2021-08-19	13.43	13.43	13.29	13.33	10,225
2021-08-18	13.74	13.75	13.65	13.65	4,162
2021-08-17	13.67	13.74	13.64	13.79	3,498
2021-08-16	13.53	13.62	13.53	13.64	779
2021-08-13	13.58	13.59	13.55	13.58	524
2021-08-12	13.60	13.61	13.54	13.56	1,076
2021-08-11	13.43	13.47	13.36	13.49	1,992
2021-08-10	13.45	13.47	13.37	13.39	10,943
2021-08-09	13.31	13.40	13.31	13.37	2,360
2021-08-06	13.45	13.45	13.36	13.31	3,583
2021-08-05	13.29	13.43	13.29	13.47	7,885
2021-08-04	13.41	13.46	13.34	13.34	2,861
2021-08-03	13.38	13.39	13.27	13.30	1,078
2021-08-02	13.38	13.38	13.38	13.33	130
2021-07-30	13.34	13.34	13.29	13.24	158
2021-07-29	13.27	13.33	13.27	13.35	13,998
2021-07-28	13.01	13.16	13.01	13.15	5,582
2021-07-27	13.04	13.12	13.04	13.03	2,995
2021-07-26	12.95	13.07	12.91	13.07	3,431
2021-07-23	13.08	13.13	13.05	13.02	2,807
2021-07-22	13.06	13.07	13.01	13.05	4,415
2021-07-21	12.71	12.93	12.71	12.94	17,570
2021-07-20	12.73	12.83	12.73	12.79	9,426
2021-07-19	12.85	12.96	12.67	12.68	10,016
2021-07-16	13.09	13.17	13.00	13.00	35,316
2021-07-15	13.19	13.20	13.09	13.12	42,646
2021-07-14	13.55	13.56	13.50	13.47	475
2021-07-13	13.51	13.60	13.47	13.56	924
2021-07-12	13.45	13.55	13.36	13.51	28,429
2021-07-09	13.45	13.54	13.43	13.44	740
2021-07-08	13.36	13.41	13.22	13.34	17,933
2021-07-07	13.69	13.69	13.50	13.48	610
2021-07-06	13.82	13.85	13.51	13.51	3,336
2021-07-05	13.70	13.70	13.64	13.67	4,258
2021-07-02	13.60	13.64	13.58	13.65	1,682
2021-07-01	13.67	13.68	13.58	13.58	486
2021-06-30	13.41	13.55	13.40	13.50	1,749
2021-06-29	13.57	13.57	13.40	13.41	3,773
2021-06-28	13.67	13.73	13.67	13.63	1,314
2021-06-25	13.57	13.57	13.57	13.66	19
2021-06-24	13.60	13.64	13.56	13.60	12,039
2021-06-23	13.53	13.61	13.53	13.58	43,465
2021-06-22	13.44	13.45	13.41	13.44	763
2021-06-21	13.32	13.42	13.32	13.40	1,835
2021-06-18	13.59	13.59	13.40	13.43	1,907
2021-06-17	13.56	13.57	13.48	13.56	23,942
2021-06-16	13.62	13.62	13.62	13.70	1,913
2021-06-15	13.74	13.82	13.63	13.59	13,035
2021-06-14	13.77	13.77	13.68	13.75	6,923
2021-06-11	13.69	13.80	13.68	13.67	26,424
2021-06-10	13.58	13.77	13.58	13.69	51,109
2021-06-09	13.67	13.70	13.57	13.66	23,688
2021-06-08	13.42	13.53	13.42	13.52	24,008
2021-06-07	13.37	13.47	13.34	13.47	1,440
2021-06-04	13.26	13.45	13.24	13.44	2,095
2021-06-03	13.39	13.45	13.23	13.33	419
2021-06-02	13.17	13.35	13.15	13.35	11,962
2021-06-01	13.10	13.19	13.10	13.10	11,173
2021-05-28	12.98	13.04	12.98	13.01	1,004
2021-05-27	12.86	12.97	12.86	12.98	1,293
2021-05-26	12.85	12.88	12.85	12.85	35
2021-05-25	12.73	12.81	12.72	12.78	9,165
2021-05-24	12.71	12.71	12.64	12.70	20
2021-05-21	12.61	12.72	12.52	12.68	17,557
2021-05-20	12.60	12.62	12.49	12.57	34,287
2021-05-19	12.70	12.70	12.52	12.57	133,358
2021-05-18	12.66	12.79	12.66	12.76	14,085
2021-05-17	12.60	12.61	12.49	12.57	36,725
2021-05-14	12.60	12.60	12.58	12.55	336
2021-05-13	12.50	12.50	12.41	12.56	1,482
2021-05-12	12.61	12.63	12.52	12.51	62,983
2021-05-11	12.56	12.59	12.46	12.54	3,692
2021-05-10	12.58	12.69	12.53	12.59	38,392
2021-05-07	12.56	12.62	12.49	12.62	7,957
2021-05-06	12.35	12.41	12.35	12.42	2,847
2021-05-05	12.08	12.24	12.08	12.25	5,372
2021-05-04	11.94	12.09	11.94	11.99	5,745
2021-04-30	12.08	12.08	11.85	11.84	15,795
2021-04-29	12.18	12.18	12.04	12.05	23,677
2021-04-28	12.14	12.14	12.02	12.04	17,674
2021-04-27	12.14	12.16	12.11	12.09	1,608
2021-04-26	12.06	12.11	12.05	12.11	13,715
2021-04-23	12.01	12.10	11.98	12.05	127,308
2021-04-22	11.75	11.99	11.75	11.98	19,347
2021-04-21	11.68	11.72	11.58	11.69	5,431
2021-04-20	11.89	11.89	11.58	11.57	9,162
2021-04-19	11.92	11.92	11.73	11.76	2,509
2021-04-16	11.84	11.94	11.84	11.92	19,394
2021-04-15	11.57	11.74	11.56	11.72	8,817
2021-04-14	11.85	11.88	11.77	11.88	23,194
2021-04-13	11.53	11.54	11.44	11.56	33,470
2021-04-12	11.23	11.54	11.23	11.40	173,520
2021-04-09	11.50	11.50	11.34	11.35	787
2021-04-08	11.48	11.58	11.44	11.52	24,241
2021-04-07	11.35	11.47	11.26	11.45	28,707
2021-04-06	11.78	11.78	11.40	11.42	13,865
2021-04-01	11.94	11.98	11.72	11.71	4,543
2021-03-31	11.82	11.89	11.79	11.87	21,001
2021-03-30	11.90	11.91	11.68	11.73	28,057
2021-03-29	11.76	11.83	11.76	11.78	849
2021-03-26	11.73	11.74	11.65	11.66	15,273
2021-03-25	11.57	11.57	11.40	11.49	5,698
2021-03-24	11.50	11.61	11.50	11.61	14,235
2021-03-23	11.69	11.69	11.50	11.55	6,312
2021-03-22	11.79	11.90	11.79	11.81	2,874
2021-03-19	11.94	12.01	11.80	11.85	9,281
2021-03-18	12.19	12.19	11.99	11.99	6,754
2021-03-17	12.44	12.44	12.05	12.05	4,803
2021-03-16	12.42	12.52	12.42	12.49	3,031
2021-03-15	12.37	12.52	12.37	12.49	4,530
2021-03-12	12.17	12.21	12.16	12.29	2,828
2021-03-11	12.01	12.08	11.97	12.19	4,042
2021-03-10	12.00	12.06	11.88	11.90	17,892
2021-03-09	11.78	11.99	11.78	11.95	9,609
2021-03-08	11.70	11.70	11.54	11.64	66,169
2021-03-05	11.51	11.66	11.42	11.57	71,772
2021-03-04	11.59	11.80	11.53	11.76	24,456
2021-03-03	11.82	11.86	11.65	11.68	28,804
2021-03-02	11.63	11.70	11.62	11.63	24,057
2021-03-01	11.41	11.60	11.41	11.54	35,716
2021-02-26	11.45	11.45	11.25	11.28	6,148
2021-02-25	11.79	11.79	11.59	11.61	255,638
2021-02-24	11.73	11.76	11.59	11.63	76,625
2021-02-23	11.69	11.75	11.53	11.65	142,125
2021-02-22	11.59	11.71	11.49	11.66	52,964
2021-02-19	11.59	11.87	11.57	11.82	74,837
2021-02-18	11.87	11.87	11.60	11.63	19,761
2021-02-17	12.08	12.08	11.75	11.73	10,380
2021-02-16	12.10	12.10	11.95	12.02	22,960
2021-02-15	12.00	12.10	11.95	12.09	30,973
2021-02-12	11.57	11.81	11.43	11.79	37,209
2021-02-11	11.66	11.69	11.64	11.72	12,535
2021-02-10	11.82	11.82	11.63	11.67	22,948
2021-02-09	11.76	11.82	11.68	11.69	10,226
2021-02-08	11.70	11.80	11.70	11.76	6,171
2021-02-05	11.50	11.53	11.46	11.56	373
2021-02-04	11.31	11.44	11.28	11.29	46,289
2021-02-03	11.29	11.32	11.18	11.18	6,447
2021-02-02	11.15	11.35	11.13	11.31	289,564
2021-02-01	10.97	11.09	10.97	10.98	3,930
2021-01-29	11.10	11.10	11.00	10.98	10,389
2021-01-28	11.15	11.26	11.04	11.20	56,078
2021-01-27	12.03	12.03	11.72	11.71	666
2021-01-26	11.73	11.97	11.73	11.90	3,788
2021-01-25	12.10	12.17	11.73	11.82	71,525
2021-01-22	12.10	12.10	11.92	11.93	13,451
2021-01-21	12.54	12.54	12.24	12.30	3,611
2021-01-20	12.58	12.58	12.49	12.52	970
2021-01-19	12.52	12.52	12.36	12.37	14,046
2021-01-18	12.38	12.46	12.30	12.44	6,553
2021-01-15	12.78	12.78	12.44	12.47	10,601
2021-01-14	12.56	12.71	12.55	12.71	4,249
2021-01-13	12.58	12.58	12.46	12.53	524
2021-01-12	12.54	12.57	12.52	12.54	634
2021-01-11	12.29	12.54	12.27	12.41	43,340
2021-01-08	12.29	12.49	12.26	12.43	18,352
2021-01-07	12.14	12.31	12.14	12.27	97,199
2021-01-06	12.06	12.16	12.00	12.11	28,773
2021-01-05	11.76	12.05	11.76	12.03	36,209
2021-01-04	12.06	12.15	11.94	11.95	25,284
2020-12-31	11.76	11.76	11.52	11.60	38,890
2020-12-30	11.73	11.78	11.67	11.75	20,266
2020-12-29	11.73	11.87	11.73	11.75	61,048
2020-12-24	11.52	11.54	11.51	11.54	326
2020-12-23	11.38	11.52	11.38	11.52	2,950
2020-12-22	11.26	11.43	11.26	11.32	16,313
2020-12-21	11.46	11.46	11.16	11.27	17,463
2020-12-18	11.68	11.79	11.66	11.79	4,272
2020-12-17	11.97	12.03	11.90	11.91	8,876
2020-12-16	11.76	11.81	11.72	11.73	24,322
2020-12-15	11.79	11.85	11.60	11.67	17,479
2020-12-14	11.97	12.06	11.64	11.64	38,193
2020-12-11	11.86	11.91	11.73	11.87	1,294
2020-12-10	11.57	11.81	11.57	11.78	39,359
2020-12-09	11.50	11.58	11.48	11.43	4,071
2020-12-08	11.43	11.48	11.36	11.44	1,928
2020-12-07	11.43	11.46	11.24	11.45	5,666
2020-12-04	11.31	11.35	11.26	11.34	47,674
2020-12-03	11.17	11.17	11.09	11.16	3,080
2020-12-02	10.97	11.12	10.96	11.13	19,803
2020-12-01	10.85	10.96	10.82	10.93	4,474
2020-11-30	10.77	10.77	10.70	10.63	5,629
2020-11-27	10.84	10.90	10.83	10.90	4,090
2020-11-26	10.91	10.92	10.90	10.92	2,002
2020-11-25	10.94	10.99	10.85	10.93	59,345
2020-11-24	10.67	10.82	10.66	10.84	15,525
2020-11-23	10.71	10.72	10.50	10.52	9,561
2020-11-20	10.50	10.59	10.50	10.55	27,042
2020-11-19	10.54	10.59	10.49	10.52	27,400
2020-11-18	10.63	10.70	10.59	10.69	12,147
2020-11-17	10.46	10.55	10.45	10.53	12,750
2020-11-16	10.53	10.63	10.43	10.61	33,982
2020-11-13	10.28	10.28	10.24	10.24	20,535
2020-11-12	10.29	10.39	10.24	10.34	11,725
2020-11-11	10.46	10.46	10.29	10.32	30,380
2020-11-10	10.20	10.37	10.19	10.33	57,992
2020-11-09	9.90	10.33	9.90	10.28	33,327
2020-11-06	9.68	9.80	9.64	9.78	17,886
2020-11-05	9.51	9.76	9.51	9.75	672
2020-11-04	9.27	9.54	9.26	9.53	28,143
2020-11-03	9.17	9.27	9.17	9.22	40,294
2020-11-02	8.72	8.92	8.70	8.89	41,961
2020-10-30	8.86	8.90	8.85	8.87	5,650
2020-10-29	8.99	9.04	8.85	8.96	14,674
2020-10-28	9.19	9.19	8.96	8.96	16,823
2020-10-27	9.46	9.50	9.37	9.38	26,929
2020-10-26	9.60	9.63	9.60	9.57	11,070
2020-10-23	9.65	9.68	9.65	9.68	5,646
2020-10-22	9.52	9.60	9.52	9.59	2,087
2020-10-21	9.57	9.58	9.46	9.51	49,531
2020-10-20	9.44	9.50	9.44	9.50	46,858
2020-10-16	9.46	9.46	9.43	9.41	11,124
2020-10-15	9.56	9.56	9.47	9.40	6,524
2020-10-14	9.69	9.69	9.65	9.64	4,951
2020-10-13	9.69	9.69	9.62	9.62	0
2020-10-12	9.65	9.74	9.65	9.69	1,832
2020-10-09	9.62	9.68	9.58	9.69	2,844
2020-10-08	9.60	9.61	9.56	9.60	8,266
2020-10-07	9.66	9.66	9.51	9.51	6,508
2020-10-06	9.68	9.79	9.68	9.70	1,357
2020-10-05	9.54	9.54	9.54	9.61	467
2020-10-02	9.47	9.47	9.47	9.53	282
2020-10-01	9.71	9.72	9.62	9.63	6,422
2020-09-30	9.52	9.59	9.52	9.69	13,359
2020-09-29	9.50	9.58	9.46	9.51	7,432
2020-09-28	9.61	9.64	9.60	9.59	48,564
2020-09-25	9.72	9.72	9.54	9.58	31,637
2020-09-24	9.74	9.74	9.60	9.72	21,954
2020-09-23	9.97	10.02	9.82	9.81	54,908
2020-09-22	9.88	9.89	9.83	9.82	7,473
2020-09-21	9.88	9.88	9.69	9.68	3,633
2020-09-18	10.23	10.23	10.14	10.12	6,425
2020-09-17	10.20	10.26	10.20	10.26	5,442
2020-09-16	10.38	10.38	10.25	10.32	2,155
2020-09-15	10.16	10.24	10.16	10.33	726
2020-09-14	10.08	10.15	10.08	10.15	0
2020-09-11	10.09	10.09	10.08	10.08	6,500
2020-09-10	9.87	9.87	9.87	9.94	3,111
2020-09-09	9.89	9.89	9.89	9.94	441
2020-09-08	10.00	10.02	9.82	9.86	14,354
2020-09-07	10.11	10.12	10.04	10.10	19,811
2020-09-04	10.24	10.24	10.11	10.11	33,386
2020-09-03	10.14	10.26	10.14	10.10	14,956
2020-09-02	10.56	10.59	10.26	10.24	3,539
2020-09-01	10.66	10.66	10.60	10.61	10,663
2020-08-28	10.67	10.67	10.56	10.56	2,220
2020-08-27	10.60	10.60	10.53	10.53	0
2020-08-26	10.60	10.60	10.51	10.60	2,510
2020-08-25	10.72	10.72	10.55	10.57	60
2020-08-24	10.71	10.80	10.71	10.71	26,141
2020-08-21	10.71	10.71	10.58	10.58	0
2020-08-20	10.83	10.83	10.78	10.71	5,330
2020-08-19	11.11	11.13	11.11	11.14	3,348
2020-08-18	11.15	11.16	11.15	11.13	200
2020-08-17	11.21	11.30	11.07	11.08	39,474
2020-08-14	11.16	11.24	11.14	11.22	518
2020-08-13	11.08	11.23	11.08	11.21	3,719
2020-08-12	11.06	11.06	10.98	11.08	2,450
2020-08-11	10.89	10.98	10.89	10.99	2,846
2020-08-10	10.82	10.83	10.75	10.73	278
2020-08-07	10.80	10.80	10.73	10.73	0
2020-08-06	10.92	10.95	10.82	10.80	13,958
2020-08-05	10.76	10.90	10.76	10.94	400
2020-08-04	10.62	10.62	10.50	10.57	3,370
2020-08-03	10.54	10.54	10.52	10.60	1,076
2020-07-31	10.55	10.56	10.40	10.42	3,951
2020-07-30	10.59	10.59	10.53	10.71	31,006
2020-07-29	10.65	10.71	10.65	10.71	45
2020-07-28	10.74	10.74	10.62	10.63	1,686
2020-07-27	10.79	10.79	10.78	10.74	1,497
2020-07-24	10.59	10.67	10.56	10.64	60,684
2020-07-23	10.79	10.79	10.66	10.68	757
2020-07-22	10.79	10.81	10.75	10.75	2,488
2020-07-21	10.78	10.78	10.78	10.76	2
2020-07-20	10.44	10.50	10.44	10.40	900
2020-07-17	10.46	10.46	10.46	10.40	0
2020-07-16	10.42	10.42	10.41	10.46	350
2020-07-15	10.42	10.52	10.41	10.43	1,708
2020-07-14	10.32	10.33	10.21	10.30	16,234
2020-07-13	10.73	10.74	10.51	10.50	14,699
2020-07-10	10.49	10.51	10.40	10.61	31,514
2020-07-09	10.63	10.63	10.49	10.51	888
2020-07-08	10.55	10.56	10.55	10.53	1,125
2020-07-07	10.43	10.43	10.43	10.59	235
2020-07-06	10.61	10.71	10.55	10.55	803
2020-07-03	10.53	10.56	10.45	10.45	6,626
2020-07-02	10.35	10.35	10.35	10.53	0
2020-07-01	10.36	10.38	10.23	10.35	57,778
2020-06-30	10.49	10.49	10.40	10.52	1,110
2020-06-29	10.57	10.60	10.44	10.57	27,375
2020-06-26	10.73	10.73	10.53	10.70	15,135
2020-06-25	10.68	10.68	10.58	10.63	9,507
2020-06-24	10.88	10.96	10.70	10.93	99,715
2020-06-23	10.90	10.94	10.90	10.93	14,658
2020-06-22	10.64	10.74	10.64	10.73	4,216
2020-06-19	10.66	10.72	10.66	10.68	11,991
2020-06-18	10.48	10.55	10.48	10.55	238
2020-06-17	10.76	10.76	10.58	10.67	16,530
2020-06-16	10.67	10.82	10.63	10.67	1,164
2020-06-15	10.43	10.43	10.37	10.45	1,286
2020-06-12	10.52	10.65	10.42	10.58	144,386
2020-06-11	10.77	10.77	10.64	10.64	5,570
2020-06-10	10.94	10.97	10.94	10.95	3,637
2020-06-09	11.00	11.00	10.90	11.02	857
2020-06-08	11.07	11.24	11.02	11.07	1,167
2020-06-05	10.92	11.11	10.92	11.09	884
2020-06-04	11.05	11.09	10.80	10.81	68,556
2020-06-03	11.21	11.21	11.21	11.21	20
2020-06-02	10.85	11.04	10.84	10.97	1,854
2020-06-01	10.69	10.72	10.69	10.70	7,222
2020-05-29	10.62	10.62	10.46	10.66	5,320
2020-05-28	10.53	10.65	10.53	10.66	26,462
2020-05-27	10.48	10.60	10.38	10.53	2,294
2020-05-26	10.60	10.66	10.60	10.53	9,346
2020-05-22	10.19	10.25	10.17	10.26	2,429
2020-05-21	10.65	10.65	10.47	10.26	4,091
2020-05-20	10.49	10.52	10.48	10.52	1,196
2020-05-19	10.01	10.10	10.01	10.07	1,555
2020-05-18	9.77	9.99	9.77	9.97	44,213
2020-05-15	9.63	9.63	9.47	9.46	1,775
2020-05-14	9.43	9.44	9.33	9.39	4,231
2020-05-13	9.58	9.62	9.47	9.48	6,113
2020-05-12	9.63	9.70	9.63	9.72	380
2020-05-11	9.70	9.79	9.59	9.59	21,123
2020-05-07	9.61	9.61	9.56	9.61	1,646
2020-05-06	9.62	9.70	9.46	9.52	9,195
2020-05-05	9.63	9.70	9.62	9.69	1,530
2020-05-04	9.30	9.43	9.30	9.39	7,151
2020-05-01	9.33	9.34	9.26	9.28	70,112
2020-04-30	9.96	9.96	9.86	9.76	10,600
2020-04-29	9.60	9.78	9.60	9.76	5,836
2020-04-28	9.30	9.53	9.29	9.28	1,557
2020-04-27	9.41	9.43	9.41	9.28	33,070
2020-04-24	9.26	9.26	9.23	9.26	2,014
2020-04-23	9.29	9.29	9.23	9.51	250
2020-04-22	8.91	9.11	8.91	8.67	7,076
2020-04-21	8.98	8.98	8.65	8.67	18,116
2020-04-20	9.42	9.42	9.05	9.06	376
2020-04-17	9.26	9.28	9.17	9.22	5,084
2020-04-16	9.18	9.27	9.13	9.11	42,923
2020-04-15	9.34	9.35	8.93	8.96	34,943
2020-04-14	9.77	9.78	9.73	9.98	9,436
2020-04-09	9.78	9.78	9.73	9.98	3,217
2020-04-08	9.18	9.54	9.18	9.52	7,878
2020-04-07	9.62	9.66	9.35	9.31	4,969
2020-04-06	9.25	9.33	9.19	9.09	6,318
2020-04-03	8.70	8.70	8.70	8.78	231
2020-04-03	8.70	9.12	8.70	9.09	351
2020-04-02	8.80	8.88	8.71	8.78	15,488
2020-04-02	8.80	8.80	8.71	8.45	1,050
2020-04-01	8.53	8.65	8.48	8.45	15,224
2020-04-01	8.53	8.65	8.48	8.64	14,639
2020-03-31	8.65	8.65	8.65	8.20	406
2020-03-30	8.17	8.17	8.17	8.16	150
2020-03-27	8.51	8.51	8.51	8.71	400
2020-03-26	8.45	8.84	8.34	8.57	30,496
2020-03-25	8.83	8.83	8.50	8.45	546
2020-03-24	7.72	7.72	7.72	7.72	0
2020-03-23	7.48	7.50	7.45	7.86	61,744
2020-03-20	8.51	8.52	8.44	7.60	2,922
2020-03-19	7.06	7.06	7.06	7.06	0
2020-03-18	8.11	8.11	8.11	8.11	0
2020-03-17	8.00	8.00	7.82	8.13	3,595
2020-03-16	8.02	8.34	7.92	8.52	23,859
2020-03-13	8.57	8.74	8.57	8.19	10,327
2020-03-12	8.62	8.62	8.31	9.29	18,181
2020-03-11	9.44	9.44	9.25	9.35	63,179
2020-03-10	9.40	10.04	9.30	8.98	90,437
2020-03-09	10.80	10.80	8.63	10.80	69,619
2020-03-06	11.05	11.07	10.74	10.80	30,149
2020-03-05	11.57	11.57	11.42	11.65	124,366
2020-03-04	11.66	11.74	11.65	11.53	49,773
2020-03-03	11.58	11.70	11.49	11.36	14,137
2020-03-02	11.80	11.80	11.10	11.32	24,943
2020-02-28	11.40	11.43	11.09	12.09	9,511
2020-02-27	12.42	12.42	12.02	12.66	140,175
2020-02-26	12.47	12.68	12.32	12.51	110,368
2020-02-25	12.83	12.83	12.53	12.60	279,521
2020-02-24	12.85	12.85	12.57	13.27	240,388
2020-02-21	13.20	13.24	13.17	13.27	1,397
2020-02-20	13.38	13.43	13.22	13.20	4,451
2020-02-19	13.29	13.39	13.29	13.39	13,157
2020-02-18	13.20	13.22	13.09	13.08	28,559
2020-02-17	13.32	13.32	13.30	13.35	1,982
2020-02-14	13.28	13.31	13.20	13.25	2,201
2020-02-13	13.27	13.37	13.26	13.36	1,006
2020-02-12	13.42	13.48	13.42	13.46	6,739
2020-02-11	13.11	13.31	13.11	13.26	1,543
2020-02-10	13.18	13.18	12.96	12.96	2,847
2020-02-07	13.22	13.27	13.06	13.14	20,298
2020-02-06	13.64	13.64	13.31	13.34	3,175
2020-02-05	13.34	13.70	13.34	13.58	237,468
2020-02-04	13.30	13.47	13.30	13.46	110,548
2020-02-03	13.18	13.27	13.15	13.20	5,140
2020-01-31	13.44	13.45	13.20	13.47	3,267
2020-01-30	13.54	13.65	13.41	13.47	167,137
2020-01-29	13.83	13.83	13.71	13.74	20,441
2020-01-28	13.52	13.75	13.52	13.74	61,040
2020-01-27	13.78	13.80	13.51	13.52	28,281
2020-01-24	14.06	14.16	14.04	14.01	6,900
2020-01-23	14.16	14.19	13.91	13.94	41,052
2020-01-22	14.99	14.99	14.71	14.70	2,169
2020-01-21	14.85	14.95	14.85	14.94	1,321
2020-01-20	15.06	15.10	15.01	15.02	1,140
2020-01-17	14.94	15.00	14.88	14.93	80,723
2020-01-16	14.73	14.75	14.70	14.75	20,577
2020-01-15	14.60	14.72	14.60	14.70	7,221
2020-01-14	14.85	14.85	14.67	14.65	2,742
2020-01-13	14.88	14.88	14.75	14.81	33,945
2020-01-10	14.61	14.78	14.61	14.73	99,886
2020-01-09	14.65	14.75	14.65	14.70	29,224
2020-01-08	14.57	14.59	14.53	14.55	16,507
2020-01-07	14.51	14.51	14.43	14.43	69,059
2020-01-06	14.31	14.38	14.23	14.37	832
2020-01-03	14.33	14.35	14.27	14.29	31,888
2020-01-02	14.33	14.51	14.33	14.42	67,046
2019-12-31	14.12	14.12	14.12	14.06	18,288
2019-12-30	14.23	14.24	14.19	14.18	4,908
2019-12-27	14.05	14.20	14.05	14.18	3,331
2019-12-24	14.06	14.07	14.02	14.06	978
2019-12-23	14.03	14.03	13.92	13.98	17,886
2019-12-20	13.79	13.96	13.79	13.94	9,400
2019-12-19	13.89	13.90	13.83	13.88	5,915
2019-12-18	13.78	13.85	13.74	13.81	11,808
2019-12-17	13.77	13.79	13.75	13.80	2,245
2019-12-16	13.71	13.77	13.71	13.79	4,786
2019-12-13	13.59	13.66	13.59	13.60	4,556
2019-12-12	13.55	13.55	13.51	13.59	5,339
2019-12-11	13.31	13.32	13.29	13.33	463
2019-12-10	13.21	13.21	13.20	13.20	528
2019-12-09	13.15	13.21	13.15	13.21	0
2019-12-06	13.02	13.02	13.02	12.98	173
2019-12-05	12.94	12.99	12.94	12.96	11,747
2019-12-04	12.90	12.98	12.90	12.96	3,870
2019-12-03	13.00	13.00	12.80	12.81	2,169
2019-12-02	13.10	13.10	12.99	13.00	6,479
2019-11-29	13.04	13.09	13.00	13.05	45,737
2019-11-28	13.01	13.03	13.01	13.05	2,067
2019-11-27	13.09	13.10	13.05	13.05	6,247
2019-11-26	13.25	13.25	13.08	13.10	3,642
2019-11-25	13.27	13.29	13.18	13.23	22,644
2019-11-22	13.28	13.28	13.25	13.19	192
2019-11-21	13.23	13.26	13.21	13.26	10,428
2019-11-20	13.10	13.24	13.09	13.19	16,669
2019-11-19	13.26	13.26	13.15	13.22	3,136
2019-11-18	13.35	13.35	13.15	13.16	1,390
2019-11-15	13.19	13.35	13.19	13.35	8,432
2019-11-14	13.29	13.30	13.16	13.16	2,522
2019-11-13	13.18	13.19	13.18	13.21	2,066
2019-11-12	13.49	13.49	13.30	13.28	10,584
2019-11-11	13.52	13.52	13.52	13.44	505
2019-11-08	13.70	13.70	13.50	13.55	6,024
2019-11-07	13.65	13.76	13.65	13.73	25,865
2019-11-06	13.44	13.54	13.42	13.55	10,002
2019-11-05	13.59	13.59	13.48	13.47	17,441
2019-11-04	13.51	13.61	13.51	13.58	35,561
2019-11-01	13.16	13.41	13.16	13.40	4,889
2019-10-31	13.27	13.27	13.13	13.11	10,880
2019-10-30	13.25	13.27	13.18	13.24	9,420
2019-10-29	13.10	13.12	13.06	13.04	34,393
2019-10-28	13.12	13.22	13.04	13.04	22,816
2019-10-25	13.00	13.05	12.94	13.13	2,432
2019-10-24	12.94	12.94	12.88	13.05	54,794
2019-10-23	12.81	12.84	12.81	12.82	30,345
2019-10-22	12.63	12.83	12.63	12.81	111,635
2019-10-21	12.60	12.60	12.56	12.56	1,508
2019-10-18	12.52	12.54	12.49	12.50	8,258
2019-10-17	12.47	12.50	12.47	12.49	200
2019-10-16	12.31	12.31	12.31	12.44	863
2019-10-15	12.23	12.24	12.17	12.18	5,407
2019-10-14	12.23	12.23	12.17	12.18	39,850
2019-10-11	12.29	12.30	12.29	12.31	18,832
2019-10-10	12.01	12.09	12.01	11.99	587
2019-10-09	11.84	11.99	11.84	11.99	2,092
2019-10-08	12.00	12.00	11.88	11.87	453
2019-10-07	11.91	12.02	11.91	12.02	0
2019-10-04	12.01	12.01	11.96	11.91	3,560
2019-10-03	11.83	11.89	11.83	11.88	2,700
2019-10-02	11.99	11.99	11.94	12.06	20,043
2019-10-01	12.07	12.08	12.06	12.06	4,127
2019-09-30	12.12	12.12	12.10	12.09	693
2019-09-27	12.37	12.37	12.25	12.30	798
2019-09-26	12.32	12.32	12.32	12.30	621
2019-09-25	12.20	12.20	12.14	12.23	18,963
2019-09-24	12.46	12.48	12.29	12.29	967
2019-09-23	12.38	12.40	12.37	12.44	20,045
2019-09-20	12.42	12.42	12.37	12.37	25,390
2019-09-19	12.43	12.46	12.40	12.46	882
2019-09-18	12.43	12.48	12.43	12.47	29,988
2019-09-17	12.54	12.54	12.53	12.44	546
2019-09-16	12.51	12.60	12.48	12.58	28,504
2019-09-13	12.23	12.28	12.22	12.28	924
2019-09-12	12.25	12.27	12.19	12.25	1,016
2019-09-11	12.21	12.25	12.20	12.23	2,002
2019-09-10	12.10	12.10	12.09	12.08	2,647
2019-09-09	12.09	12.09	12.09	12.08	38
2019-09-06	11.99	12.02	11.99	12.11	29,051
2019-09-05	12.10	12.10	12.04	12.03	47,671
2019-09-04	11.93	11.96	11.93	12.00	5,624
2019-09-03	11.72	11.76	11.72	11.77	470
2019-09-02	11.83	11.85	11.83	11.85	580
2019-08-30	11.76	11.76	11.76	11.60	290
2019-08-29	11.56	11.56	11.54	11.43	423
2019-08-28	11.26	11.26	11.26	11.43	51
2019-08-27	11.48	11.48	11.29	11.26	149
2019-08-23	11.60	11.60	11.52	11.63	8,784
2019-08-22	11.65	11.65	11.58	11.63	38,024
2019-08-21	11.56	11.56	11.55	11.55	2,553
2019-08-20	11.35	11.35	11.32	11.43	78,641
2019-08-19	11.18	11.25	11.18	11.27	7,766
2019-08-16	11.29	11.29	11.20	11.20	0
2019-08-15	11.33	11.33	11.33	11.29	20
2019-08-14	11.69	11.69	11.62	11.38	26,365
2019-08-13	11.72	11.72	11.63	11.75	30,379
2019-08-12	11.82	11.82	11.77	11.67	654
2019-08-09	11.73	11.75	11.68	11.67	339
2019-08-08	11.85	11.85	11.81	11.81	18,196
2019-08-07	11.75	11.81	11.65	11.62	3,676
2019-08-06	11.67	11.74	11.67	11.72	1,245
2019-08-05	11.64	11.64	11.59	11.60	1,524
2019-08-02	11.84	11.87	11.63	11.65	8,188
2019-08-01	12.18	12.23	12.11	12.15	5,765
2019-07-31	12.50	12.59	12.50	12.60	1,500
2019-07-30	12.52	12.52	12.51	12.49	537
2019-07-29	12.49	12.49	12.49	12.51	697
2019-07-26	12.51	12.55	12.51	12.46	408
2019-07-25	12.38	12.47	12.38	12.44	5,258
2019-07-24	12.41	12.44	12.38	12.34	7,254
2019-07-23	12.43	12.48	12.43	12.43	1,010
2019-07-22	12.52	12.52	12.52	12.42	400
2019-07-19	12.61	12.61	12.61	12.48	282
2019-07-18	12.56	12.56	12.47	12.48	22,570
2019-07-17	12.60	12.62	12.60	12.55	2,062
2019-07-16	12.58	12.60	12.50	12.57	46,327
2019-07-15	12.68	12.68	12.68	12.63	409
2019-07-12	12.76	12.76	12.67	12.67	35,000
2019-07-11	12.87	12.87	12.75	12.76	29,110
2019-07-10	12.71	12.87	12.71	12.85	4,432
2019-07-09	12.80	12.80	12.74	12.75	50,934
2019-07-08	12.71	12.71	12.67	12.79	1,174
2019-07-05	12.88	12.88	12.71	12.72	136,687
2019-07-04	12.77	12.81	12.73	12.83	147,322
2019-07-03	12.70	12.73	12.60	12.70	114,056
2019-07-02	12.65	12.68	12.63	12.66	5,518
2019-07-01	12.79	12.79	12.74	12.73	199
2019-06-28	12.62	12.66	12.54	12.55	64,340
2019-06-27	12.54	12.63	12.54	12.62	33,047
2019-06-26	12.54	12.62	12.52	12.60	4,683
2019-06-25	12.52	12.52	12.49	12.49	360
2019-06-24	12.50	12.60	12.50	12.54	1,404
2019-06-21	12.48	12.53	12.46	12.58	31,669
2019-06-20	12.26	12.58	12.26	12.58	0
2019-06-19	12.32	12.32	12.23	12.26	46,403
2019-06-18	12.09	12.09	12.09	12.24	263
2019-06-17	12.12	12.17	12.10	12.15	1,616
2019-06-14	12.11	12.23	12.11	12.13	2,035
2019-06-13	12.01	12.12	12.01	12.14	1,210
2019-06-12	12.07	12.07	12.05	12.03	2,370
2019-06-11	11.98	11.98	11.98	12.08	315
2019-06-10	11.89	11.90	11.89	11.89	17,864
2019-06-07	11.81	11.87	11.80	11.83	24,212
2019-06-06	11.73	11.79	11.73	11.77	1,467
2019-06-05	11.67	11.69	11.67	11.64	4,710
2019-06-04	11.66	11.66	11.66	11.67	70
2019-06-03	11.77	11.77	11.73	11.78	2,286
2019-05-31	11.40	11.48	11.37	11.47	32,971
2019-05-30	11.47	11.49	11.47	11.47	5,894
2019-05-29	11.28	11.28	11.28	11.35	397
2019-05-28	11.41	11.45	11.34	11.31	2,062
2019-05-24	11.47	11.47	11.39	11.37	400
2019-05-23	11.53	11.53	11.35	11.35	30,002
2019-05-22	11.37	11.42	11.37	11.54	499
2019-05-21	11.18	11.35	11.18	11.37	12,995
2019-05-20	11.18	11.18	11.14	11.14	5,303
2019-05-17	11.15	11.15	11.12	11.14	364
2019-05-16	11.17	11.20	11.17	11.21	3,438
2019-05-15	11.09	11.09	10.98	11.08	3,639
2019-05-14	10.79	10.82	10.79	11.04	357
2019-05-13	10.71	10.85	10.71	10.76	35,670
2019-05-10	10.85	10.85	10.82	10.78	2,417
2019-05-09	10.90	10.90	10.70	10.71	30,328
2019-05-08	11.00	11.02	11.00	11.02	0
2019-05-07	11.11	11.11	11.00	11.00	5,577

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

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

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