Horizonte Minerals Share History

Horizonte Minerals Share Price history. The following table shows end-of-day data HZM historical share prices for Horizonte Minerals, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	0.33	0.35	0.30	0.35	1,956,200
2024-05-06	0.33	0.33	0.33	0.33	0
2024-05-03	0.30	0.33	0.30	0.33	2,062,187
2024-05-02	0.33	0.34	0.28	0.30	4,010,280
2024-05-01	0.25	0.35	0.25	0.33	5,069,250
2024-04-30	0.43	0.45	0.41	0.41	1,100,257
2024-04-29	0.43	0.43	0.43	0.43	1,560,721
2024-04-26	0.48	0.45	0.45	0.45	4,156,473
2024-04-25	0.48	0.48	0.48	0.48	3,954,803
2024-04-24	0.50	0.50	0.48	0.48	6,493,036
2024-04-23	0.43	0.53	0.43	0.50	13,671,336
2024-04-22	0.43	0.43	0.43	0.43	5,044,776
2024-04-19	0.43	0.43	0.43	0.43	2,851,442
2024-04-18	0.40	0.43	0.40	0.43	4,560,831
2024-04-17	0.48	0.48	0.38	0.40	5,679,803
2024-04-16	0.40	0.48	0.35	0.48	31,894,032
2024-04-15	0.88	0.88	0.38	0.39	52,532,765
2024-04-12	2.38	2.38	2.38	2.38	297,367
2024-04-11	2.38	2.38	2.38	2.38	231,936
2024-04-10	2.25	2.38	2.25	2.38	1,584,286
2024-04-09	2.25	2.25	2.25	2.25	357,939
2024-04-08	2.13	2.25	2.13	2.25	1,294,232
2024-04-05	2.25	2.25	2.13	2.13	1,558,084
2024-04-04	2.13	2.25	2.05	2.13	2,683,462
2024-04-03	1.88	2.13	1.88	2.13	1,877,570
2024-04-02	1.63	2.38	1.63	1.88	6,088,358
2024-04-01	1.50	1.50	1.50	1.50	0
2024-03-29	1.50	1.50	1.50	1.50	0
2024-03-28	3.75	4.25	1.38	1.50	14,495,776
2024-03-27	4.13	4.25	3.75	3.75	551,574
2024-03-26	4.13	4.13	4.13	4.13	85,568
2024-03-25	3.63	4.25	3.63	4.13	1,903,044
2024-03-22	3.63	3.63	3.63	3.63	230,751
2024-03-21	3.25	3.63	3.25	3.63	1,988,031
2024-03-20	3.25	3.25	3.25	3.25	267,165
2024-03-19	3.25	3.25	3.25	3.25	319,521
2024-03-18	3.00	3.25	3.00	3.25	406,557
2024-03-15	3.13	3.13	2.88	3.00	1,174,785
2024-03-14	3.63	3.63	3.63	3.63	541,079
2024-03-13	3.63	3.63	3.63	3.63	518,669
2024-03-12	3.38	3.75	3.38	3.63	779,567
2024-03-11	3.50	3.50	3.50	3.50	399,930
2024-03-08	3.50	3.88	3.50	3.50	1,518,838
2024-03-07	3.50	3.50	3.50	3.50	814,810
2024-03-06	3.63	3.75	3.75	3.75	488,052
2024-03-05	3.25	3.63	3.25	3.63	1,688,251
2024-03-04	3.25	3.25	3.25	3.25	736,103
2024-03-01	3.75	3.75	3.13	3.25	2,091,786
2024-02-29	3.75	3.75	3.63	3.75	1,333,289
2024-02-28	4.00	3.84	3.84	3.84	1,480,914
2024-02-27	4.13	4.13	4.00	4.00	909,986
2024-02-26	4.00	4.50	4.00	4.13	2,767,764
2024-02-23	3.63	4.13	3.50	4.13	4,290,650
2024-02-22	3.00	4.13	2.75	3.50	9,089,454
2024-02-21	3.50	3.25	2.75	3.10	7,538,405
2024-02-20	5.50	3.76	3.38	3.50	86,015,180
2024-02-19	8.85	8.86	8.45	8.50	799,546
2024-02-16	9.15	9.15	8.80	8.85	335,115
2024-02-15	9.25	9.25	9.15	9.15	221,219
2024-02-14	9.25	9.25	9.25	9.25	216,242
2024-02-13	9.40	9.40	9.10	9.25	284,409
2024-02-12	9.55	9.60	9.35	9.40	446,429
2024-02-09	9.65	9.65	9.25	9.55	390,842
2024-02-08	9.65	9.65	9.60	9.60	215,800
2024-02-07	10.25	10.25	9.65	9.65	433,727
2024-02-06	10.15	10.25	10.15	10.25	278,622
2024-02-05	9.88	10.25	9.75	10.15	4,665,743
2024-02-02	9.75	9.88	9.75	9.88	231,019
2024-02-01	10.03	10.00	9.75	9.75	482,213
2024-01-31	9.90	10.75	9.90	10.15	2,229,633
2024-01-30	9.60	9.90	9.60	9.90	552,155
2024-01-29	9.60	9.70	9.70	9.70	290,317
2024-01-26	9.75	9.75	9.60	9.60	532,506
2024-01-25	10.13	10.13	9.55	9.75	1,120,005
2024-01-24	10.25	10.25	10.13	10.13	234,962
2024-01-23	10.00	10.25	10.00	10.25	684,591
2024-01-22	10.63	10.63	10.25	10.25	3,026,940
2024-01-19	10.88	10.80	10.63	10.63	4,893,719
2024-01-18	11.00	11.00	10.75	10.75	412,939
2024-01-17	11.25	11.25	10.75	11.00	288,450
2024-01-16	11.75	11.88	11.25	11.25	342,796
2024-01-15	11.63	12.63	11.13	11.63	1,683,177
2024-01-12	11.75	11.75	10.63	11.63	2,058,499
2024-01-11	12.63	12.63	11.38	11.75	1,153,939
2024-01-10	12.88	13.00	12.00	12.63	2,091,297
2024-01-09	15.75	15.75	12.50	12.75	9,809,381
2024-01-08	18.00	17.40	16.10	16.10	5,504,966
2024-01-05	16.63	18.25	18.00	18.00	4,099,038
2024-01-04	17.13	18.88	16.25	16.88	6,412,612
2024-01-03	11.38	17.13	11.38	16.38	9,475,834
2024-01-02	11.50	11.80	11.25	11.25	487,355
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	12.15	12.00	11.00	11.00	1,826,886
2023-12-28	13.40	13.00	12.15	13.00	8,629,759
2023-12-27	8.60	13.40	8.60	13.15	14,854,533
2023-12-26	7.85	7.85	7.85	7.85	0
2023-12-25	7.85	7.85	7.85	7.85	0
2023-12-22	7.85	7.85	7.85	7.85	183,165
2023-12-21	7.90	8.10	7.85	7.85	1,036,466
2023-12-20	7.70	8.20	7.80	7.90	919,358
2023-12-19	8.10	7.70	7.70	7.70	5,677,309
2023-12-18	8.20	8.20	8.10	8.10	177,864
2023-12-15	8.25	8.00	8.00	8.00	1,960,211
2023-12-14	8.05	8.35	7.95	8.25	677,942
2023-12-13	7.85	8.00	8.00	8.00	885,638
2023-12-12	8.20	8.20	7.80	7.85	613,438
2023-12-11	8.70	8.70	8.15	8.20	716,894
2023-12-08	8.80	8.80	8.40	8.40	925,114
2023-12-07	9.25	9.25	8.80	8.80	1,094,245
2023-12-06	9.48	9.48	9.25	9.25	276,602
2023-12-05	9.25	9.40	9.25	9.40	1,079,237
2023-12-04	8.90	9.25	8.90	9.25	552,369
2023-12-01	9.05	9.05	8.90	8.90	600,745
2023-11-30	9.15	9.15	8.85	9.05	467,498
2023-11-29	9.10	9.15	8.85	9.15	1,107,266
2023-11-28	9.80	9.16	9.10	9.16	1,024,422
2023-11-27	9.75	10.30	9.80	9.80	4,439,075
2023-11-24	9.50	9.60	9.60	9.60	1,366,403
2023-11-23	9.70	10.13	9.35	9.50	2,888,394
2023-11-22	9.30	9.90	8.70	9.60	3,573,825
2023-11-21	11.60	9.30	9.30	9.30	7,249,431
2023-11-20	8.60	11.40	9.10	11.40	9,636,699
2023-11-17	8.10	8.70	8.40	8.60	5,034,341
2023-11-16	8.05	8.60	8.10	8.10	8,804,022
2023-11-15	9.85	9.85	7.75	7.85	14,477,357
2023-11-14	18.70	18.70	8.85	9.70	22,058,481
2023-11-13	18.75	18.75	18.25	18.63	453,565
2023-11-10	19.25	19.25	18.75	18.75	1,061,432
2023-11-09	19.70	19.70	19.25	19.25	528,744
2023-11-08	19.38	19.80	19.25	19.25	303,146
2023-11-07	19.75	19.75	19.25	19.38	472,182
2023-11-06	21.50	19.40	18.75	19.40	2,809,734
2023-11-03	16.35	22.25	16.35	20.75	7,963,101
2023-11-02	16.75	16.75	16.25	16.35	1,376,691
2023-11-01	16.75	16.75	16.75	16.75	591,711
2023-10-31	17.13	17.25	16.75	16.75	1,024,404
2023-10-30	17.00	17.00	16.75	16.75	949,582
2023-10-27	16.75	16.75	16.75	16.75	419,538
2023-10-26	17.25	17.25	16.75	16.75	488,511
2023-10-25	18.00	18.00	17.00	17.25	799,374
2023-10-24	18.25	18.25	17.75	17.75	1,382,347
2023-10-23	19.50	19.75	18.00	18.25	1,475,643
2023-10-20	18.75	17.75	17.75	17.75	2,032,279
2023-10-19	18.75	19.00	18.50	18.75	412,753
2023-10-18	18.75	19.25	18.50	18.75	1,174,777
2023-10-17	19.30	19.30	18.75	18.75	1,442,086
2023-10-16	20.00	20.25	19.25	19.25	2,001,096
2023-10-13	20.50	20.50	19.75	19.75	1,669,846
2023-10-12	20.25	21.25	18.50	20.50	2,284,101
2023-10-11	20.25	20.50	18.50	20.00	2,426,578
2023-10-10	22.00	22.00	19.75	20.00	3,064,663
2023-10-09	20.50	22.00	22.00	22.00	6,340,207
2023-10-06	20.50	23.50	21.40	21.40	13,177,531
2023-10-05	28.75	26.50	20.30	20.30	21,571,026
2023-10-04	16.00	28.75	14.13	27.50	47,438,816
2023-10-03	51.50	40.00	16.40	16.40	23,497,955
2023-10-02	102.50	53.50	50.00	50.00	12,883,418
2023-09-29	125.00	125.50	125.00	125.50	70,173
2023-09-28	124.00	125.00	124.00	125.00	63,776
2023-09-27	126.50	124.00	124.00	124.00	89,392
2023-09-26	128.00	128.00	126.50	126.50	40,064
2023-09-25	129.50	129.50	128.00	128.00	69,175
2023-09-22	129.50	129.50	129.50	129.50	5,065
2023-09-21	130.50	131.00	131.00	131.00	54,281
2023-09-20	130.50	130.50	130.50	130.50	84,708
2023-09-19	131.00	131.00	130.50	130.50	47,369
2023-09-18	131.00	131.00	131.00	131.00	71,958
2023-09-15	131.50	130.00	130.00	130.00	86,355
2023-09-14	133.00	133.00	131.50	131.50	30,198
2023-09-13	134.00	134.00	133.00	133.00	18,518
2023-09-12	135.00	137.00	134.00	134.00	24,068
2023-09-11	135.50	134.00	134.00	134.00	71,755
2023-09-08	134.00	134.00	132.50	134.00	111,509
2023-09-07	133.50	133.50	133.50	133.50	119,683
2023-09-06	129.00	132.50	129.00	132.50	161,014
2023-09-05	129.00	129.00	129.00	129.00	21,236
2023-09-04	130.00	130.00	129.00	129.00	55,571
2023-09-01	130.50	130.00	130.00	130.00	40,879
2023-08-31	134.00	134.00	130.50	130.50	114,583
2023-08-30	134.00	134.00	133.50	134.00	99,085
2023-08-29	131.50	134.50	131.50	134.00	120,622
2023-08-28	131.00	131.00	131.00	131.00	0
2023-08-25	135.00	132.00	130.50	131.00	198,711
2023-08-24	137.00	137.00	134.50	134.50	76,776
2023-08-23	138.00	138.00	138.00	138.00	32,470
2023-08-22	139.00	139.00	139.00	139.00	51,375
2023-08-21	139.00	139.00	139.00	139.00	53,434
2023-08-18	146.50	146.50	139.00	139.00	203,913
2023-08-17	148.50	148.50	143.50	146.00	205,733
2023-08-16	153.50	153.50	148.50	148.50	194,339
2023-08-15	155.00	155.00	153.50	153.50	92,825
2023-08-14	155.50	155.50	155.00	155.00	44,462
2023-08-11	155.50	155.50	155.50	155.50	44,875
2023-08-10	156.00	156.00	155.50	155.50	148,747
2023-08-09	157.50	157.50	156.00	156.00	215,574
2023-08-08	157.50	157.50	157.00	157.50	362,214
2023-08-07	157.00	157.50	157.00	157.50	254,688
2023-08-04	157.50	157.50	157.00	157.00	60,673
2023-08-03	157.50	157.50	157.50	157.50	237,163
2023-08-02	158.00	158.00	157.50	157.50	312,327
2023-08-01	158.00	158.00	158.00	158.00	78,820
2023-07-31	159.00	159.00	158.00	158.00	123,987
2023-07-28	159.50	159.50	159.00	159.00	79,435
2023-07-27	160.00	160.00	159.50	159.50	66,282
2023-07-26	163.50	159.00	159.00	159.00	271,963
2023-07-25	164.50	165.00	165.00	165.00	54,881
2023-07-24	159.00	165.50	159.00	165.50	213,821
2023-07-21	156.50	160.00	160.00	160.00	119,038
2023-07-20	156.50	156.50	156.50	156.50	70,091
2023-07-19	157.00	157.00	156.50	156.50	70,037
2023-07-18	157.00	157.00	155.00	155.00	38,268
2023-07-17	158.50	158.50	157.00	157.00	252,392
2023-07-14	158.50	158.50	158.50	158.50	690,882
2023-07-13	154.00	158.50	154.00	158.50	216,456
2023-07-12	154.50	154.50	154.00	154.00	65,127
2023-07-11	155.50	155.50	154.50	154.50	65,904
2023-07-10	156.50	158.00	158.00	158.00	95,317
2023-07-07	156.50	172.00	172.00	172.00	72,839
2023-07-06	152.50	156.50	156.50	156.50	207,095
2023-07-05	147.00	152.00	147.00	152.00	57,597
2023-07-04	147.00	148.00	147.00	148.00	1,258,966
2023-07-03	144.00	144.00	144.00	144.00	178,401
2023-06-30	144.00	144.00	144.00	144.00	74,580
2023-06-29	143.50	144.00	143.50	144.00	86,952
2023-06-28	144.00	144.00	143.50	143.50	135,989
2023-06-27	144.00	144.00	144.00	144.00	27,648
2023-06-26	144.00	144.00	144.00	144.00	17,662
2023-06-23	142.00	142.00	142.00	142.00	49,968
2023-06-22	142.50	142.50	142.00	142.00	59,879
2023-06-21	145.50	145.50	142.50	143.00	39,383
2023-06-20	141.50	148.50	141.50	145.50	231,194
2023-06-19	142.50	142.50	141.50	141.50	67,201
2023-06-16	140.50	141.00	141.00	141.00	645,080
2023-06-15	141.00	141.00	140.50	140.50	1,084,352
2023-06-14	141.00	141.00	141.00	141.00	58,406
2023-06-13	141.00	141.00	141.00	141.00	94,403
2023-06-12	137.50	142.00	142.00	142.00	214,140
2023-06-09	135.00	137.50	135.00	137.50	82,287
2023-06-08	135.50	136.50	135.50	136.50	41,812
2023-06-07	134.00	135.50	134.00	135.50	81,296
2023-06-06	134.50	134.00	134.00	134.00	57,956
2023-06-05	132.50	134.50	132.50	134.50	396,126
2023-06-02	134.00	134.00	134.00	134.00	37,787
2023-06-01	134.00	134.00	134.00	134.00	181,943
2023-05-31	134.00	135.00	135.00	135.00	108,306
2023-05-30	133.50	134.00	133.50	134.00	160,276
2023-05-29	140.00	140.00	140.00	140.00	0
2023-05-26	134.00	140.00	140.00	140.00	132,499
2023-05-25	136.50	135.00	135.00	135.00	67,501
2023-05-24	133.00	136.50	133.00	136.50	463,616
2023-05-23	140.50	131.00	131.00	131.00	1,036,813
2023-05-22	140.50	140.50	140.50	140.50	782,866
2023-05-19	140.50	140.50	140.00	140.00	193,689
2023-05-18	141.00	140.00	140.00	140.00	113,078
2023-05-17	141.00	140.00	140.00	140.00	45,784
2023-05-16	141.00	140.00	140.00	140.00	62,540
2023-05-15	141.00	140.00	140.00	140.00	98,927
2023-05-12	141.00	140.00	140.00	140.00	102,714
2023-05-11	141.00	141.00	141.00	141.00	68,263
2023-05-10	141.00	141.00	141.00	141.00	37,047
2023-05-09	141.00	140.00	140.00	140.00	112,227
2023-05-08	140.50	140.50	140.50	140.50	0
2023-05-05	140.50	140.50	140.50	140.50	49,849
2023-05-04	141.00	140.50	140.00	140.00	49,993
2023-05-03	141.00	141.00	141.00	141.00	165,181
2023-05-02	141.00	141.00	141.00	141.00	139,838
2023-05-01	141.00	141.00	141.00	141.00	0
2023-04-28	141.00	141.00	141.00	141.00	35,584
2023-04-27	141.00	141.00	141.00	141.00	85,376
2023-04-26	141.00	141.00	141.00	141.00	112,715
2023-04-25	141.00	141.00	141.00	141.00	124,874
2023-04-24	141.00	141.00	141.00	141.00	156,186
2023-04-21	141.00	141.00	141.00	141.00	91,522
2023-04-20	141.00	141.00	141.00	141.00	97,576
2023-04-19	141.00	141.00	141.00	141.00	85,585
2023-04-18	141.00	141.00	141.00	141.00	121,498
2023-04-17	141.00	141.00	141.00	141.00	73,848
2023-04-14	141.00	141.00	141.00	141.00	151,741
2023-04-13	141.00	141.50	141.50	141.50	133,080
2023-04-12	141.00	141.00	141.00	141.00	39,990
2023-04-11	141.00	142.00	141.00	141.00	137,131
2023-04-10	142.00	142.00	142.00	142.00	0
2023-04-07	142.00	142.00	142.00	142.00	0
2023-04-06	141.00	142.00	142.00	142.00	336,823
2023-04-05	137.50	143.00	143.00	143.00	571,818
2023-04-04	136.50	168.00	168.00	168.00	120,703
2023-04-03	136.50	163.00	163.00	163.00	125,811
2023-03-31	137.00	137.00	136.00	136.00	404,387
2023-03-30	137.00	137.00	137.00	137.00	76,115
2023-03-29	140.00	138.00	138.00	138.00	126,125
2023-03-28	139.50	139.50	139.50	139.50	87,553
2023-03-27	139.50	139.50	139.50	139.50	41,089
2023-03-24	139.50	139.50	139.00	139.00	58,825
2023-03-23	139.50	139.50	139.00	139.00	35,669
2023-03-22	141.00	140.50	138.00	138.00	110,767
2023-03-21	137.50	141.50	137.50	141.00	87,322
2023-03-20	140.50	137.00	137.00	137.00	241,649
2023-03-17	141.00	141.00	141.00	141.00	1,490,081
2023-03-16	141.50	141.00	140.00	141.00	436,432
2023-03-15	144.50	143.00	143.00	143.00	101,517
2023-03-14	144.50	144.50	144.00	144.50	50,827
2023-03-13	145.00	145.00	144.50	144.50	78,746
2023-03-10	148.50	148.50	145.00	145.00	150,212
2023-03-09	148.50	148.50	148.50	148.50	2,671,565
2023-03-08	148.50	148.50	147.00	147.00	159,248
2023-03-07	147.50	148.50	148.50	148.50	117,513
2023-03-06	147.50	147.50	147.50	147.50	108,839
2023-03-03	146.50	146.50	144.00	146.50	100,082
2023-03-02	148.50	146.00	146.00	146.00	152,272
2023-03-01	146.50	148.50	146.50	148.50	513,776
2023-02-28	145.50	146.50	145.50	145.50	85,228
2023-02-27	146.50	146.50	145.50	145.50	80,783
2023-02-24	147.00	147.00	144.50	145.50	207,748
2023-02-23	151.00	151.00	147.00	147.00	450,030
2023-02-22	152.00	151.00	151.00	151.00	1,012,099
2023-02-21	152.50	153.00	153.00	153.00	33,587
2023-02-20	152.50	152.50	152.00	152.50	75,581
2023-02-17	155.50	155.50	152.50	152.50	108,779
2023-02-16	151.00	156.50	151.00	155.50	389,577
2023-02-15	151.00	151.00	151.00	151.00	121,968
2023-02-14	152.00	152.00	151.00	151.00	147,786
2023-02-13	152.00	150.00	150.00	150.00	130,374
2023-02-10	154.00	154.00	152.00	152.00	129,735
2023-02-09	155.50	155.50	153.00	154.00	162,242
2023-02-08	153.00	154.00	153.00	154.00	181,826
2023-02-07	155.00	153.00	153.00	153.00	1,550,108
2023-02-06	156.00	155.50	155.00	155.00	83,705
2023-02-03	153.00	155.00	151.00	155.00	2,789,895
2023-02-02	147.00	151.00	149.50	151.00	609,653
2023-02-01	139.50	147.00	147.00	147.00	233,892
2023-01-31	142.00	142.00	139.50	139.50	213,783
2023-01-30	135.00	140.50	140.50	140.50	245,729
2023-01-27	132.50	135.00	132.50	135.00	154,062
2023-01-26	132.50	132.50	132.50	132.50	62,585
2023-01-25	133.00	133.00	131.00	132.50	72,250
2023-01-24	132.00	133.00	133.00	133.00	102,987
2023-01-23	131.50	131.50	131.50	131.50	49,063
2023-01-20	132.50	132.50	131.50	131.50	65,799
2023-01-19	133.50	133.50	132.50	132.50	221,498
2023-01-18	133.50	133.50	133.50	133.50	168,132
2023-01-17	135.00	133.00	133.00	133.00	100,406
2023-01-16	135.50	135.50	135.00	135.00	172,023
2023-01-13	135.50	134.50	134.50	134.50	177,880
2023-01-12	138.50	135.00	135.00	135.00	143,640
2023-01-11	139.00	139.00	138.50	138.50	111,687
2023-01-10	142.50	139.00	139.00	139.00	270,180
2023-01-09	145.50	142.50	142.50	142.50	150,217
2023-01-06	145.50	145.50	145.50	145.50	281,598
2023-01-05	145.50	145.50	145.50	145.50	78,413
2023-01-04	146.00	146.00	145.50	145.50	87,140
2023-01-03	146.50	146.50	146.00	146.00	108,125
2023-01-02	147.00	147.00	147.00	147.00	0
2022-12-30	138.50	147.00	147.00	147.00	503,911
2022-12-29	138.50	140.00	140.00	140.00	59,167
2022-12-28	138.50	140.00	140.00	140.00	80,290
2022-12-27	138.50	138.50	138.50	138.50	0
2022-12-26	138.50	138.50	138.50	138.50	0
2022-12-23	138.50	138.50	138.50	138.50	27,001
2022-12-22	138.50	138.50	138.50	138.50	151,695
2022-12-21	138.50	138.50	138.50	138.50	170,357
2022-12-20	139.50	139.50	138.00	138.00	115,833
2022-12-19	139.50	139.50	139.50	139.50	93,355
2022-12-16	142.50	143.00	138.00	139.00	353,233
2022-12-15	144.50	144.50	142.00	142.00	406,796
2022-12-14	142.50	146.00	142.00	142.00	271,514
2022-12-13	142.50	142.50	142.50	142.50	213,698
2022-12-12	144.00	144.50	142.50	142.50	637,302
2022-12-09	138.50	145.00	145.00	145.00	822,265
2022-12-08	135.50	141.50	135.50	138.50	1,136,526
2022-12-07	133.00	135.50	132.50	135.50	434,176
2022-12-06	126.00	134.00	134.00	134.00	341,095
2022-12-05	126.00	126.00	126.00	126.00	193,041
2022-12-02	125.50	126.00	126.00	126.00	302,242
2022-12-01	121.50	125.50	125.00	125.00	464,785
2022-11-30	116.00	118.50	116.50	118.50	250,235
2022-11-29	108.50	116.50	108.50	116.00	343,190
2022-11-28	103.50	108.50	108.50	108.50	372,487
2022-11-25	100.50	103.50	100.50	103.50	170,716
2022-11-24	100.50	109.00	109.00	109.00	54,151
2022-11-23	100.50	100.50	100.50	100.50	65,322
2022-11-22	99.50	99.50	99.50	99.50	56,978
2022-11-21	98.50	101.50	99.50	99.50	895,117
2022-11-18	96.00	97.00	96.00	97.00	1,381,628
2022-11-17	94.50	96.00	94.50	96.00	315,751
2022-11-16	94.20	94.50	92.60	94.50	570,441
2022-11-15	92.00	94.20	94.20	94.20	261,952
2022-11-14	91.00	91.50	91.00	91.50	197,301
2022-11-11	91.00	91.00	91.00	91.00	252,128
2022-11-10	91.00	91.00	90.50	90.50	75,370
2022-11-09	86.50	93.00	91.00	91.00	637,952
2022-11-08	86.00	86.50	85.50	86.50	260,661
2022-11-07	88.00	88.00	86.00	86.00	142,225
2022-11-04	87.00	88.50	87.40	88.50	329,835
2022-11-03	86.50	86.50	86.50	86.50	123,096
2022-11-02	84.50	85.50	84.50	85.50	46,015
2022-11-01	87.00	85.00	85.00	85.00	325,406
2022-10-31	88.50	88.50	87.00	87.00	78,505
2022-10-28	88.50	88.50	88.50	88.50	33,133
2022-10-27	88.50	88.50	88.50	88.50	107,776
2022-10-26	89.00	88.50	88.40	88.40	140,291
2022-10-25	90.50	90.50	89.00	89.00	34,621
2022-10-24	90.50	91.00	91.00	91.00	28,203
2022-10-21	91.00	91.00	90.50	90.50	58,240
2022-10-20	91.00	91.00	91.00	91.00	66,518
2022-10-19	91.00	91.00	91.00	91.00	14,797
2022-10-18	89.50	90.50	89.50	90.50	87,008
2022-10-17	89.00	89.50	89.00	89.50	108,437
2022-10-14	91.00	91.00	89.00	89.00	90,229
2022-10-13	92.00	93.00	90.00	90.00	703,279
2022-10-12	93.00	93.00	93.00	93.00	189,550
2022-10-11	94.50	95.40	93.00	93.00	175,094
2022-10-10	91.50	94.50	91.00	94.50	346,138
2022-10-07	91.50	91.50	91.00	91.50	240,923
2022-10-06	90.50	93.00	90.00	91.50	675,001
2022-10-05	97.50	97.50	86.50	90.50	3,264,870
2022-10-04	97.50	99.50	97.00	99.50	106,740
2022-10-03	97.00	97.00	96.00	97.00	68,653
2022-09-30	98.00	98.00	96.50	97.00	166,402
2022-09-29	101.00	101.00	98.00	98.00	220,580
2022-09-28	102.50	102.50	101.00	101.00	155,175
2022-09-27	105.25	105.25	102.50	102.50	186,436
2022-09-26	108.50	108.50	104.25	105.25	143,232
2022-09-23	109.50	109.50	108.00	108.50	91,169
2022-09-22	109.00	109.50	108.00	109.50	62,435
2022-09-21	111.00	111.00	108.50	109.00	210,384
2022-09-20	111.00	111.00	110.00	111.00	46,743
2022-09-19	111.00	111.00	111.00	111.00	0
2022-09-16	112.00	112.00	111.00	111.00	170,435
2022-09-15	109.50	112.50	109.00	112.00	409,179
2022-09-14	109.00	109.50	107.00	109.00	269,005
2022-09-13	105.50	109.00	105.50	108.00	330,788
2022-09-12	105.50	105.50	105.00	105.50	193,622
2022-09-09	104.00	106.50	104.00	105.50	531,761
2022-09-08	99.50	104.00	99.50	104.00	394,921
2022-09-07	99.50	101.50	99.00	101.50	103,168
2022-09-06	101.00	101.00	99.50	99.50	118,644
2022-09-05	101.00	101.00	100.00	101.00	208,637
2022-09-02	101.50	101.50	101.50	101.00	158,542
2022-09-01	101.00	101.50	100.00	101.50	88,308
2022-08-31	103.00	103.00	100.50	101.00	86,637
2022-08-30	102.00	102.00	102.00	102.00	156,680
2022-08-29	103.00	103.00	103.00	103.00	0
2022-08-26	101.50	103.00	101.50	103.00	267,230
2022-08-25	101.50	101.50	101.00	101.50	114,428
2022-08-24	100.50	101.50	100.00	101.50	100,330
2022-08-23	103.50	103.50	100.50	100.50	105,744
2022-08-22	103.50	103.50	102.00	103.50	137,765
2022-08-19	99.50	103.50	99.00	103.50	302,341
2022-08-18	101.50	99.50	98.50	99.50	683,780
2022-08-17	102.50	102.00	102.00	102.00	126,578
2022-08-16	103.00	103.00	102.50	102.50	175,776
2022-08-15	104.00	104.00	103.00	103.00	367,832
2022-08-12	104.00	104.00	104.00	104.00	792,784
2022-08-11	104.00	104.00	103.00	104.00	707,767
2022-08-10	104.00	104.00	104.00	104.00	157,742
2022-08-09	101.50	104.00	104.00	104.00	251,674
2022-08-08	101.50	101.50	101.50	101.50	153,946
2022-08-05	102.50	102.50	101.50	101.50	52,391
2022-08-04	102.50	102.50	102.50	102.50	175,692
2022-08-03	104.50	104.50	102.00	102.50	191,751
2022-08-02	106.50	106.50	103.00	104.50	187,741
2022-08-01	112.00	107.00	107.00	107.00	197,773
2022-07-29	109.50	112.00	108.50	112.00	182,273
2022-07-28	113.00	113.00	109.50	110.00	129,834
2022-07-27	113.50	113.50	113.00	113.00	47,153
2022-07-26	114.50	114.50	113.50	113.50	70,637
2022-07-25	115.50	116.00	112.50	114.50	122,502
2022-07-22	117.00	117.00	116.50	116.50	41,033
2022-07-21	109.50	119.00	109.00	117.00	263,444
2022-07-20	104.50	110.50	104.00	109.50	441,027
2022-07-19	104.00	104.50	103.50	104.50	174,770
2022-07-18	101.00	103.00	101.00	103.00	280,507
2022-07-15	100.50	102.50	100.00	101.00	212,490
2022-07-14	101.00	101.00	101.00	101.00	352,535
2022-07-13	99.00	101.50	99.00	101.00	532,497
2022-07-12	101.00	101.00	98.50	98.50	542,021
2022-07-11	107.00	107.00	101.00	101.00	419,389
2022-07-08	108.00	108.00	108.00	108.00	10,124
2022-07-07	109.00	109.00	108.00	108.00	66,070
2022-07-06	108.50	109.00	108.50	109.00	17,613
2022-07-05	109.00	110.00	110.00	108.50	81,570
2022-07-04	111.00	111.00	106.00	109.00	159,370
2022-07-01	100.00	111.00	100.00	111.00	214,926
2022-06-30	117.50	117.50	108.50	111.00	354,391
2022-06-29	120.00	120.00	117.50	117.50	128,747
2022-06-28	117.50	120.50	117.50	120.00	255,626
2022-06-27	116.00	117.00	117.00	117.00	102,107
2022-06-24	117.50	117.50	116.00	116.00	107,761
2022-06-23	122.00	120.00	116.00	117.50	318,389
2022-06-22	124.00	124.00	122.00	122.00	108,310
2022-06-21	127.00	127.00	121.00	124.00	223,585
2022-06-20	136.00	135.00	128.00	128.00	145,867
2022-06-17	138.70	138.70	136.00	136.00	141,103
2022-06-16	144.00	145.00	138.50	138.50	769,401
2022-06-15	144.50	144.50	143.50	143.50	332,759
2022-06-14	145.00	145.00	145.00	145.00	116,638
2022-06-13	148.00	148.00	145.00	145.00	502,114
2022-06-10	150.00	150.00	148.00	148.00	101,917
2022-06-09	143.50	150.00	142.00	150.00	143,706
2022-06-08	142.00	142.00	142.00	142.00	156,960
2022-06-07	141.50	142.50	138.00	142.50	128,916
2022-06-06	141.50	141.50	141.50	141.50	44,921
2022-06-03	141.50	141.50	141.50	141.50	0
2022-06-02	141.50	141.50	141.50	141.50	0
2022-06-01	141.50	141.50	138.00	141.50	72,035
2022-05-31	145.00	145.00	141.50	141.50	93,669
2022-05-30	7.25	7.50	7.20	7.40	9,176,600
2022-05-27	6.95	7.30	6.80	7.20	5,994,794
2022-05-26	6.80	6.95	6.70	6.95	5,755,211
2022-05-25	6.70	6.80	6.80	6.80	4,539,612
2022-05-24	6.65	6.70	6.60	6.70	4,489,886
2022-05-23	6.90	6.90	6.65	6.65	15,661,538
2022-05-20	6.70	6.95	6.60	6.90	4,187,860
2022-05-19	7.10	7.10	6.70	6.70	12,568,281
2022-05-18	7.15	7.15	7.00	7.10	7,826,003
2022-05-17	7.05	7.15	7.00	7.10	10,110,372
2022-05-16	6.95	7.05	6.80	7.05	3,796,946
2022-05-13	6.88	6.88	6.80	6.88	3,195,145
2022-05-12	6.95	6.95	6.80	6.85	3,457,058
2022-05-11	6.90	6.95	6.85	6.88	6,172,761
2022-05-10	6.95	6.95	6.78	6.85	3,733,552
2022-05-09	7.20	6.91	6.91	6.91	11,880,585
2022-05-06	7.40	7.20	7.00	7.20	5,854,200
2022-05-05	7.50	7.50	7.40	7.40	2,365,303
2022-05-04	7.65	7.65	7.45	7.50	2,668,758
2022-05-03	7.75	7.75	7.65	7.65	2,465,672
2022-05-02	7.75	7.75	7.75	7.75	0
2022-04-29	7.90	8.18	8.18	7.75	5,140,433
2022-04-28	7.85	7.90	7.85	7.90	3,222,049
2022-04-27	7.90	7.90	7.85	7.85	3,775,637
2022-04-26	7.83	8.10	7.83	7.95	8,466,602
2022-04-25	8.30	7.80	7.80	7.80	10,317,222
2022-04-22	8.40	8.40	8.25	8.30	4,902,264
2022-04-21	8.50	8.40	8.35	8.40	9,092,466
2022-04-20	8.25	8.45	8.25	8.45	3,588,645
2022-04-19	8.60	8.25	8.00	8.25	13,606,241
2022-04-18	8.65	8.65	8.65	8.65	0
2022-04-15	8.65	8.65	8.65	8.65	0
2022-04-14	7.65	8.65	8.33	8.65	95,961,226
2022-04-13	7.50	7.83	7.65	7.65	40,043,644
2022-04-12	6.95	7.40	6.95	7.40	231,474,275
2022-04-11	6.95	6.90	6.90	6.90	19,678,965
2022-04-08	7.30	7.30	6.90	6.95	15,541,752
2022-04-07	7.00	7.10	6.95	7.10	13,873,978
2022-04-06	6.95	7.00	6.95	7.00	15,384,421
2022-04-05	6.95	6.95	6.90	6.95	3,942,752
2022-04-04	6.95	6.90	6.90	6.90	4,945,098
2022-04-01	6.85	7.00	6.95	6.95	7,033,636
2022-03-31	6.80	6.85	6.70	6.85	8,408,094
2022-03-30	6.90	6.82	6.80	6.80	12,049,653
2022-03-29	6.90	6.90	6.80	6.90	23,468,291
2022-03-28	7.00	7.00	6.75	6.90	5,962,190
2022-03-25	6.85	6.90	6.90	6.90	6,379,444
2022-03-24	6.85	6.85	6.80	6.85	1,699,578
2022-03-23	6.83	6.85	6.75	6.85	5,055,939
2022-03-22	6.90	7.10	6.83	6.83	6,933,595
2022-03-21	6.85	6.90	6.80	6.85	2,152,417
2022-03-18	6.73	6.85	6.70	6.85	3,292,739
2022-03-17	6.70	6.71	6.71	6.71	5,972,072
2022-03-16	6.75	6.70	6.70	6.70	7,927,741
2022-03-15	6.68	6.68	6.55	6.60	2,273,513
2022-03-14	6.75	6.75	6.68	6.70	6,517,684
2022-03-11	6.93	6.93	6.68	6.73	14,214,697
2022-03-10	6.98	6.98	6.90	6.93	13,992,449
2022-03-09	7.15	7.10	6.85	6.98	14,789,554
2022-03-08	7.20	7.55	6.80	7.13	44,967,195
2022-03-07	6.40	7.00	6.80	7.00	30,991,007
2022-03-04	6.40	6.40	6.40	6.40	7,574,207
2022-03-03	6.20	6.50	6.10	6.40	30,609,161
2022-03-02	6.15	6.30	6.10	6.20	7,581,009
2022-03-01	6.15	6.15	6.10	6.15	7,191,092
2022-02-28	6.15	6.15	6.10	6.15	1,843,009
2022-02-25	5.95	6.30	5.90	6.15	9,108,178
2022-02-24	6.25	6.25	5.93	5.95	7,305,406
2022-02-23	6.00	6.25	5.90	6.25	38,840,475
2022-02-22	6.00	6.00	5.88	5.95	4,809,540
2022-02-21	6.15	6.15	5.98	5.98	3,815,080
2022-02-18	6.10	6.11	6.10	6.11	5,382,019
2022-02-17	5.93	6.10	5.85	6.10	5,090,536
2022-02-16	5.83	5.93	5.80	5.90	4,233,067
2022-02-15	5.88	5.88	5.83	5.83	8,505,868
2022-02-14	5.95	5.95	5.88	5.88	4,138,488
2022-02-11	5.95	5.92	5.92	5.92	6,144,836
2022-02-10	6.05	6.05	5.93	5.95	7,269,928
2022-02-09	6.03	6.05	5.95	6.05	2,648,759
2022-02-08	6.03	6.05	6.00	6.03	4,596,389
2022-02-07	6.05	6.10	5.95	6.03	4,794,157
2022-02-04	6.10	6.10	6.03	6.03	4,464,860
2022-02-03	6.20	6.20	6.05	6.10	3,485,471
2022-02-02	6.08	6.23	6.00	6.23	3,606,934
2022-02-01	6.03	6.08	5.95	6.08	4,781,766
2022-01-31	6.03	6.03	6.00	6.03	2,858,121
2022-01-28	6.05	6.05	6.00	6.03	3,790,057
2022-01-27	6.13	6.13	6.03	6.05	4,529,122
2022-01-26	6.20	6.20	6.10	6.13	6,354,111
2022-01-25	6.05	6.18	6.00	6.18	9,337,434
2022-01-24	6.30	6.05	6.05	6.05	11,190,611
2022-01-21	6.40	6.25	6.25	6.25	5,813,209
2022-01-20	6.33	6.50	6.40	6.45	8,831,614
2022-01-19	6.33	6.33	6.18	6.33	9,245,801
2022-01-18	6.43	6.43	6.28	6.33	6,903,547
2022-01-17	6.43	6.45	6.45	6.45	4,708,865
2022-01-14	6.55	6.55	6.43	6.43	2,937,046
2022-01-13	6.45	6.55	6.30	6.53	13,134,570
2022-01-12	6.30	6.40	6.20	6.40	6,071,489
2022-01-11	6.15	6.26	6.26	6.26	6,006,649
2022-01-10	6.20	6.20	6.10	6.15	3,228,591
2022-01-07	6.30	6.30	6.15	6.25	9,847,063
2022-01-06	6.40	6.40	6.30	6.30	5,936,540
2022-01-05	6.40	6.40	6.30	6.40	4,714,155
2022-01-04	6.50	6.55	6.40	6.40	9,520,202
2022-01-03	6.48	6.48	6.48	6.48	0
2021-12-31	6.49	6.49	6.43	6.48	2,147,881
2021-12-30	6.50	6.50	6.40	6.43	4,970,092
2021-12-29	6.38	6.48	6.25	6.48	5,292,765
2021-12-28	6.38	6.38	6.38	6.38	0
2021-12-27	6.38	6.38	6.38	6.38	0
2021-12-24	6.23	6.38	6.15	6.38	3,053,896
2021-12-23	6.15	6.23	6.00	6.23	8,606,270
2021-12-22	6.20	6.40	6.10	6.10	13,684,279
2021-12-21	5.98	6.35	5.85	6.25	24,109,161
2021-12-20	6.00	6.00	5.88	5.98	9,458,693
2021-12-17	6.05	6.05	5.93	6.00	9,563,311
2021-12-16	6.08	6.20	6.00	6.00	9,214,931
2021-12-15	6.20	6.23	6.03	6.03	8,696,178
2021-12-14	6.43	6.43	6.23	6.23	7,792,855
2021-12-13	6.53	6.55	6.43	6.43	5,938,330
2021-12-10	6.58	6.56	6.53	6.53	3,103,468
2021-12-09	6.30	6.63	6.15	6.58	7,805,966
2021-12-08	6.28	6.20	6.13	6.15	7,594,501
2021-12-07	6.40	6.36	6.23	6.25	14,773,733
2021-12-06	6.53	6.53	6.35	6.40	5,732,940
2021-12-03	6.53	6.53	6.50	6.53	2,827,861
2021-12-02	6.60	6.60	6.45	6.53	2,614,501
2021-12-01	6.58	6.63	6.45	6.60	8,856,446
2021-11-30	6.73	6.88	6.53	6.58	12,776,914
2021-11-29	6.55	6.78	6.68	6.78	12,796,298
2021-11-26	6.70	6.70	6.43	6.55	32,840,419
2021-11-25	6.95	6.90	6.70	6.70	57,299,467
2021-11-24	7.35	7.00	7.00	7.00	69,821,443
2021-11-23	8.35	8.14	8.14	8.14	2,287,200
2021-11-22	8.35	8.35	8.35	8.38	1,588,875
2021-11-19	8.45	8.55	8.20	8.38	3,177,189
2021-11-18	8.40	8.50	8.20	8.40	2,722,493
2021-11-17	8.35	8.45	8.20	8.40	4,620,041
2021-11-16	8.15	8.30	8.00	8.00	5,109,327
2021-11-15	8.45	8.45	8.10	8.13	5,127,481
2021-11-12	8.45	8.50	8.35	8.35	3,286,633
2021-11-11	8.50	8.50	8.30	8.50	4,451,920
2021-11-10	8.40	8.50	8.30	8.50	4,552,638
2021-11-09	8.25	8.40	8.20	8.40	4,924,814
2021-11-08	8.40	8.30	8.20	8.20	6,093,557
2021-11-05	8.40	8.40	8.30	8.40	1,093,656
2021-11-04	8.25	8.40	8.10	8.40	4,026,747
2021-11-03	8.30	8.30	8.20	8.25	2,122,865
2021-11-02	8.25	8.35	8.00	8.30	3,869,913
2021-11-01	8.45	8.45	8.20	8.20	3,994,928
2021-10-29	8.25	8.50	8.50	8.50	2,298,979
2021-10-28	8.35	8.40	8.15	8.15	3,212,544
2021-10-27	8.50	8.50	8.30	8.40	2,961,627
2021-10-26	8.45	8.45	8.30	8.45	1,585,492
2021-10-25	8.45	8.30	8.30	8.30	2,065,792
2021-10-22	8.65	8.65	8.40	8.45	3,960,958
2021-10-21	8.20	8.60	8.00	8.60	7,083,416
2021-10-20	8.20	8.10	8.10	8.10	2,337,688
2021-10-19	8.00	8.20	7.90	8.10	4,752,462
2021-10-18	8.30	8.30	8.00	8.00	3,376,165
2021-10-15	8.35	8.35	8.20	8.25	4,491,434
2021-10-14	8.15	8.30	8.00	8.30	2,175,286
2021-10-13	8.05	8.15	7.90	8.15	2,663,533
2021-10-12	8.25	8.25	8.00	8.00	3,162,514
2021-10-11	8.15	8.35	8.15	8.25	4,190,505
2021-10-08	7.80	8.15	7.80	8.15	4,325,824
2021-10-07	7.80	7.85	7.60	7.80	5,057,807
2021-10-06	7.90	7.90	7.65	7.65	3,654,654
2021-10-05	8.00	8.00	7.80	7.90	2,004,046
2021-10-04	8.10	7.95	7.90	7.90	7,885,539
2021-10-01	8.60	8.05	8.03	8.05	21,600,049
2021-09-30	9.00	9.25	8.58	8.58	19,587,103
2021-09-29	8.80	8.80	8.43	8.50	8,191,891
2021-09-28	8.85	8.85	8.70	8.70	2,193,779
2021-09-27	9.05	9.05	8.85	8.85	3,671,158
2021-09-24	8.90	9.15	8.80	9.05	9,261,587
2021-09-23	8.65	9.05	8.50	8.90	10,097,960
2021-09-22	8.65	8.70	8.60	8.65	3,532,338
2021-09-21	8.60	8.80	8.65	8.65	2,030,586
2021-09-20	9.20	9.20	8.50	8.65	8,055,131
2021-09-17	8.60	9.33	8.95	9.00	13,332,470
2021-09-16	8.50	8.60	8.40	8.60	4,154,199
2021-09-15	8.80	8.80	8.45	8.50	5,781,414
2021-09-14	8.70	8.90	8.80	8.80	11,805,025
2021-09-13	8.15	8.70	8.42	8.70	21,338,986
2021-09-10	7.90	8.25	8.00	8.00	8,778,668
2021-09-09	7.80	7.90	7.85	7.85	3,280,912
2021-09-08	7.90	7.90	7.70	7.70	1,780,271
2021-09-07	7.80	7.85	7.70	7.80	5,846,085
2021-09-06	7.40	7.80	7.30	7.75	5,718,985
2021-09-03	7.25	7.45	7.25	7.40	2,846,452
2021-09-02	7.30	7.45	7.30	7.35	1,606,494
2021-09-01	7.40	7.45	7.30	7.45	2,074,121
2021-08-31	7.20	7.45	7.10	7.45	3,091,969
2021-08-30	7.20	7.20	7.20	7.20	0
2021-08-27	7.20	7.20	7.10	7.20	1,844,574
2021-08-26	7.15	7.20	7.10	7.20	3,994,287
2021-08-25	7.10	7.25	7.00	7.15	5,067,079
2021-08-24	6.90	7.05	6.80	7.05	3,767,227
2021-08-23	6.85	6.90	6.70	6.90	1,726,375
2021-08-20	7.10	7.10	6.75	6.80	6,252,461
2021-08-19	6.80	7.00	7.00	7.00	4,725,398
2021-08-18	6.70	6.80	6.60	6.80	2,532,601
2021-08-17	6.55	6.70	6.50	6.70	5,617,997
2021-08-16	6.90	6.90	6.55	6.55	4,019,694
2021-08-13	6.50	7.00	6.86	6.86	11,762,365
2021-08-12	6.50	6.60	6.60	6.60	1,060,331
2021-08-11	6.40	6.50	6.30	6.50	3,162,791
2021-08-10	6.30	6.40	6.20	6.40	1,067,414
2021-08-09	6.45	6.40	6.20	6.30	2,162,966
2021-08-06	6.20	6.45	6.20	6.45	4,292,912
2021-08-05	6.20	6.20	6.10	6.20	1,934,118
2021-08-04	6.40	6.45	6.15	6.20	4,235,204
2021-08-03	6.35	6.45	6.25	6.45	2,971,954
2021-08-02	6.40	6.45	6.35	6.35	3,676,879
2021-07-30	6.40	6.75	6.30	6.45	7,067,298
2021-07-29	6.10	6.30	6.30	6.30	3,220,560
2021-07-28	6.30	6.30	6.05	6.10	3,012,925
2021-07-27	5.90	6.30	5.90	6.30	4,607,191
2021-07-26	5.85	5.90	5.80	5.90	5,116,702
2021-07-23	6.15	6.20	5.85	5.85	8,857,970
2021-07-22	6.20	6.25	6.15	6.15	4,853,376
2021-07-21	6.20	6.25	6.10	6.25	1,000,177
2021-07-20	6.25	6.30	6.15	6.20	3,525,110
2021-07-19	6.65	6.65	6.25	6.25	4,682,621
2021-07-16	6.65	6.75	6.60	6.65	3,752,393
2021-07-15	6.55	6.65	6.50	6.65	4,322,565
2021-07-14	6.70	6.70	6.60	6.60	1,042,303
2021-07-13	6.50	6.65	6.50	6.65	4,061,582
2021-07-12	6.45	6.55	6.40	6.55	3,325,827
2021-07-09	6.55	6.55	6.45	6.50	1,910,227
2021-07-08	6.65	6.65	6.55	6.55	3,438,378
2021-07-07	6.75	6.75	6.65	6.65	1,983,353
2021-07-06	6.80	6.80	6.70	6.75	4,033,932
2021-07-05	6.90	6.90	6.80	6.80	2,661,421
2021-07-02	6.90	6.90	6.80	6.90	1,761,401
2021-07-01	6.70	6.90	6.60	6.90	9,899,985
2021-06-30	6.70	6.85	6.60	6.75	10,721,168
2021-06-29	6.70	6.85	6.60	6.70	4,660,556
2021-06-28	6.40	6.65	6.30	6.65	8,839,981
2021-06-25	6.40	6.40	6.30	6.40	2,990,650
2021-06-24	6.55	6.55	6.45	6.45	3,301,469
2021-06-23	6.65	6.65	6.55	6.55	2,534,504
2021-06-22	6.85	6.85	6.65	6.65	2,195,345
2021-06-21	6.65	6.80	6.60	6.80	5,890,046
2021-06-18	6.50	6.65	6.40	6.65	6,168,853
2021-06-17	6.70	6.70	6.35	6.50	10,261,333
2021-06-16	6.70	6.75	6.60	6.65	3,851,422
2021-06-15	6.75	6.70	6.70	6.70	9,260,792
2021-06-14	6.70	6.75	6.60	6.75	4,382,917
2021-06-11	6.95	6.90	6.60	6.70	7,761,630
2021-06-10	7.00	7.00	6.90	6.95	2,893,273
2021-06-09	7.10	7.10	7.00	7.00	1,881,103
2021-06-08	7.10	7.10	7.00	7.05	1,413,127
2021-06-07	6.95	7.05	6.90	7.05	3,841,236
2021-06-04	6.90	7.00	6.90	6.95	1,029,471
2021-06-03	7.00	7.00	6.90	7.00	9,530,063
2021-06-02	7.10	7.00	6.95	7.00	2,820,609
2021-06-01	7.00	7.15	6.90	7.10	5,499,812
2021-05-28	7.05	7.05	6.95	6.95	4,835,819
2021-05-27	7.10	7.10	7.00	7.05	2,886,081
2021-05-26	7.10	7.12	7.00	7.05	3,123,710
2021-05-25	7.20	7.20	7.10	7.10	3,597,313
2021-05-24	7.15	7.16	7.05	7.15	3,156,086
2021-05-21	7.05	7.05	7.05	7.05	2,826,781
2021-05-20	7.10	7.10	7.00	7.05	1,318,133
2021-05-19	7.35	7.30	7.05	7.15	5,942,275
2021-05-18	7.20	7.40	7.25	7.25	6,781,859
2021-05-17	7.40	7.25	7.25	7.25	7,997,814
2021-05-14	7.65	7.65	7.30	7.35	9,429,048
2021-05-13	7.85	7.85	7.55	7.55	4,803,836
2021-05-12	7.95	8.00	7.90	7.85	2,860,569
2021-05-11	8.10	8.10	7.90	7.95	6,728,475
2021-05-10	8.05	7.95	7.95	7.95	3,536,570
2021-05-07	8.10	8.05	7.95	8.05	5,490,832
2021-05-06	8.20	8.10	8.10	8.10	3,837,952
2021-05-05	8.20	8.20	8.10	8.20	3,324,764
2021-05-04	8.00	8.20	7.90	8.20	6,049,846
2021-04-30	8.00	8.05	7.90	8.00	3,807,890
2021-04-29	8.10	8.10	7.90	8.00	2,023,779
2021-04-28	8.30	8.15	8.00	8.00	4,904,432
2021-04-27	7.70	8.30	7.60	8.20	8,024,336
2021-04-26	7.90	7.70	7.70	7.70	4,546,122
2021-04-23	7.80	7.85	7.70	7.85	483,940
2021-04-22	7.95	7.95	7.80	7.80	2,506,933
2021-04-21	7.75	7.95	7.80	7.95	3,486,032
2021-04-20	7.98	8.05	7.90	7.90	4,752,684
2021-04-19	8.10	8.10	8.00	8.00	3,770,387
2021-04-16	8.20	8.20	8.10	8.15	2,118,631
2021-04-15	8.35	8.35	8.20	8.20	5,212,081
2021-04-14	8.30	8.40	8.20	8.35	10,300,018
2021-04-13	8.00	8.30	7.90	8.30	3,992,402
2021-04-12	7.90	7.95	7.80	7.95	6,539,402
2021-04-09	7.90	8.00	7.90	8.00	6,566,287
2021-04-08	7.70	7.90	7.60	7.90	6,286,375
2021-04-07	7.35	7.75	7.30	7.70	8,797,527
2021-04-06	7.20	7.46	7.25	7.35	7,210,920
2021-04-01	7.30	7.30	7.05	7.10	8,471,583
2021-03-31	7.40	7.36	7.36	7.36	5,936,260
2021-03-30	7.40	7.45	7.30	7.35	5,083,605
2021-03-29	7.40	7.40	7.30	7.40	3,083,395
2021-03-26	7.40	7.40	7.30	7.38	2,321,715
2021-03-25	7.35	7.38	7.30	7.38	5,013,625
2021-03-24	7.40	7.40	7.30	7.35	2,231,618
2021-03-23	7.40	7.40	7.30	7.35	3,004,879
2021-03-22	7.35	7.40	7.20	7.40	4,072,948
2021-03-19	7.20	7.44	7.12	7.30	12,456,373
2021-03-18	7.20	7.15	7.00	7.12	2,829,513
2021-03-17	7.35	7.34	7.20	7.20	5,686,151
2021-03-16	7.06	7.38	7.38	7.38	11,962,289
2021-03-15	7.05	7.00	6.94	7.00	15,665,272
2021-03-12	7.10	7.10	7.00	7.00	4,227,356
2021-03-11	7.30	7.10	7.10	7.10	7,340,573
2021-03-10	7.45	7.40	7.20	7.20	3,809,558
2021-03-09	7.55	7.55	7.35	7.35	4,541,985
2021-03-08	7.45	7.55	7.40	7.55	3,223,950
2021-03-05	7.40	7.60	7.60	7.60	9,634,181
2021-03-04	7.70	7.40	7.20	7.40	24,781,727
2021-03-03	7.60	7.60	7.50	7.55	9,575,592
2021-03-02	7.85	7.60	7.60	7.60	5,716,009
2021-03-01	7.52	7.85	7.52	7.85	12,408,270
2021-02-26	7.65	7.64	7.50	7.50	13,416,932
2021-02-25	8.15	7.90	7.70	7.70	8,331,198
2021-02-24	8.00	8.00	7.85	7.90	13,328,324
2021-02-23	8.10	8.30	8.00	8.00	13,171,652
2021-02-22	8.25	8.26	8.16	8.16	11,496,649
2021-02-19	8.50	8.60	8.30	8.30	51,225,544
2021-02-18	9.25	9.40	9.25	9.25	2,165,672
2021-02-17	9.45	9.40	9.20	9.25	4,622,738
2021-02-16	9.85	10.10	9.30	9.74	8,534,453
2021-02-15	9.15	10.05	9.00	9.90	9,250,152
2021-02-12	9.10	9.15	9.00	9.15	4,271,432
2021-02-11	8.90	9.16	9.10	9.10	4,051,743
2021-02-10	9.00	9.00	8.90	8.90	3,339,813
2021-02-09	9.05	9.02	8.90	8.95	4,316,394
2021-02-08	9.20	9.20	9.00	9.00	2,458,650
2021-02-05	9.00	9.50	8.90	9.15	6,345,303
2021-02-04	8.35	8.90	8.76	8.90	5,535,457
2021-02-03	8.35	8.56	8.36	8.36	4,706,166
2021-02-02	8.20	8.40	8.10	8.35	3,971,685
2021-02-01	7.90	8.20	7.70	8.20	4,713,197
2021-01-29	8.00	7.84	7.84	7.84	4,624,266
2021-01-28	8.35	8.00	7.74	8.00	13,269,724
2021-01-27	8.55	8.60	8.40	8.40	3,660,856
2021-01-26	8.60	8.60	8.45	8.45	2,946,632
2021-01-25	9.00	9.00	8.55	8.55	4,210,957
2021-01-22	8.95	9.00	8.65	8.75	3,032,505
2021-01-21	8.90	9.80	8.90	8.90	7,118,466
2021-01-20	8.80	9.15	8.70	8.90	4,520,453
2021-01-19	8.45	9.00	8.25	8.85	6,504,243
2021-01-18	8.65	8.70	8.35	8.40	6,945,636
2021-01-15	8.95	9.00	8.55	8.55	14,547,364
2021-01-14	9.80	9.35	8.95	9.05	12,694,803
2021-01-13	9.60	10.00	9.60	9.80	9,387,569
2021-01-12	9.00	9.76	9.52	9.76	22,852,755
2021-01-11	8.95	9.00	9.00	9.00	10,499,180
2021-01-08	8.50	9.30	8.40	8.85	15,968,447
2021-01-07	8.20	8.65	8.16	8.55	10,205,687
2021-01-06	8.00	8.30	8.15	8.15	7,374,334
2021-01-05	7.95	8.20	7.90	7.90	12,849,415
2021-01-04	7.30	8.00	8.00	8.00	12,772,893
2020-12-31	7.10	7.35	7.06	7.35	4,435,257
2020-12-30	6.90	7.15	6.90	7.10	7,268,320
2020-12-29	6.85	6.90	6.80	6.90	5,520,369
2020-12-24	6.45	6.46	6.46	6.46	4,236,018
2020-12-23	6.45	6.50	6.45	6.45	4,921,314
2020-12-22	6.75	6.75	6.45	6.45	4,877,433
2020-12-21	6.85	6.85	6.70	6.75	4,382,629
2020-12-18	6.55	6.85	6.60	6.85	3,105,675
2020-12-17	6.60	6.65	6.50	6.55	1,650,547
2020-12-16	6.65	6.70	6.50	6.65	1,845,383
2020-12-15	6.30	6.70	6.20	6.70	4,088,161
2020-12-14	6.45	6.45	6.15	6.30	7,820,710
2020-12-11	6.65	6.65	6.40	6.45	7,343,078
2020-12-10	6.85	6.85	6.55	6.55	5,351,856
2020-12-09	6.85	6.90	6.80	6.80	5,857,587
2020-12-08	7.00	7.00	6.70	6.80	3,673,726
2020-12-07	6.70	7.05	6.60	6.90	8,153,224
2020-12-04	7.25	6.90	6.45	6.80	16,040,969
2020-12-03	7.10	7.10	6.95	6.95	3,369,537
2020-12-02	6.70	7.20	6.60	7.10	3,990,164
2020-12-01	6.70	6.80	6.65	6.70	1,808,328
2020-11-30	6.65	6.90	6.90	6.90	3,257,423
2020-11-27	6.80	7.05	6.70	6.75	3,251,916
2020-11-26	6.95	7.05	6.75	6.80	3,593,498
2020-11-25	7.10	7.10	6.75	6.90	2,310,954
2020-11-24	7.10	7.10	6.90	6.95	2,672,256
2020-11-23	6.95	7.20	7.00	7.00	2,440,711
2020-11-20	7.20	7.15	6.95	6.95	3,364,846
2020-11-19	6.70	7.25	6.60	7.20	5,329,530
2020-11-18	6.20	6.75	6.10	6.70	4,179,992
2020-11-17	6.15	6.25	6.15	6.20	3,006,118
2020-11-16	6.10	6.24	5.90	5.90	7,719,459
2020-11-13	6.05	6.10	6.00	6.10	1,691,030
2020-11-12	6.10	6.20	6.20	6.20	4,301,691
2020-11-11	6.05	6.05	5.85	6.00	3,291,320
2020-11-10	6.25	6.35	5.95	6.15	5,388,500
2020-11-09	5.90	6.10	6.10	6.10	7,728,415
2020-11-06	5.85	5.90	5.70	5.90	2,258,176
2020-11-05	5.85	5.90	5.70	5.90	3,271,061
2020-11-04	6.00	6.00	5.80	5.85	2,465,099
2020-11-03	5.95	6.00	5.70	6.00	4,739,731
2020-11-02	5.70	6.15	5.35	6.00	13,496,419
2020-10-30	5.70	5.80	5.50	5.75	11,010,879
2020-10-29	6.25	5.70	5.70	5.70	50,274,318
2020-10-28	6.80	6.80	6.25	6.25	16,804,561
2020-10-27	7.10	7.10	6.85	6.85	4,931,859
2020-10-26	7.10	7.10	7.00	7.10	4,905,932
2020-10-23	7.05	7.10	7.00	7.10	3,837,632
2020-10-22	7.15	7.15	6.90	7.05	4,991,573
2020-10-21	7.30	7.20	7.10	7.15	4,663,174
2020-10-20	7.20	7.25	6.90	7.20	5,387,056
2020-10-16	7.45	7.00	7.00	7.00	4,561,396
2020-10-15	7.30	7.50	7.35	7.50	9,630,872
2020-10-14	7.35	7.35	7.30	7.30	2,530,438
2020-10-13	7.45	7.45	7.40	7.40	14,007,141
2020-10-12	7.25	8.05	7.00	7.50	11,512,160
2020-10-09	7.05	7.30	6.80	7.25	4,491,094
2020-10-08	7.35	7.00	6.95	6.95	5,801,734
2020-10-07	7.40	7.45	7.35	7.35	11,822,768
2020-10-06	7.00	7.60	7.60	7.60	14,950,603
2020-10-05	6.25	7.20	6.25	7.00	8,073,792
2020-10-02	6.30	6.30	6.25	6.25	5,062,538
2020-10-01	6.20	6.40	6.30	6.40	4,673,076
2020-09-30	6.40	6.26	6.15	6.20	5,218,435
2020-09-29	6.45	6.45	6.40	6.40	3,939,040
2020-09-28	6.30	6.45	6.10	6.45	2,353,701
2020-09-25	6.40	6.14	6.14	6.14	7,368,655
2020-09-24	6.90	6.60	6.40	6.40	8,853,817
2020-09-23	6.75	7.35	6.60	7.10	3,970,755
2020-09-22	6.50	6.75	6.05	6.65	12,225,389
2020-09-21	7.40	7.40	6.50	6.50	15,001,179
2020-09-18	7.50	7.50	7.40	7.45	8,644,985
2020-09-17	7.80	7.80	7.45	7.45	7,973,855
2020-09-16	7.65	7.65	7.50	7.65	9,494,357
2020-09-15	7.40	7.87	7.40	7.65	11,659,263
2020-09-14	7.30	7.50	7.40	7.50	10,236,421
2020-09-11	7.05	7.15	7.00	7.15	4,679,819
2020-09-10	7.10	7.10	6.90	7.10	3,907,574
2020-09-09	7.30	7.30	6.85	7.10	4,935,008
2020-09-08	7.25	7.90	7.10	7.25	9,839,252
2020-09-07	7.05	7.55	6.90	7.25	9,634,310
2020-09-04	7.30	7.00	7.00	6.90	20,786,776
2020-09-03	8.10	7.80	7.20	7.25	18,626,565
2020-09-02	8.75	8.30	7.80	8.10	23,815,552
2020-09-01	7.90	8.80	7.80	8.65	29,466,445
2020-08-28	7.50	7.75	6.95	7.70	23,019,100
2020-08-27	6.30	7.20	6.80	7.30	47,264,340
2020-08-26	5.40	6.45	5.65	6.30	27,179,751
2020-08-25	5.20	5.70	5.70	5.40	11,952,803
2020-08-24	5.00	5.85	5.00	5.20	21,884,348
2020-08-21	4.80	5.05	4.60	5.05	7,979,295
2020-08-20	4.85	4.90	4.70	4.70	15,179,177
2020-08-19	4.65	4.80	4.50	4.80	10,474,027
2020-08-18	4.60	4.90	4.50	4.65	14,029,702
2020-08-17	4.40	4.75	4.40	4.60	26,748,023
2020-08-14	4.15	4.20	4.10	4.20	14,974,832
2020-08-13	4.25	4.35	4.10	4.15	19,165,909
2020-08-12	4.25	4.25	4.25	4.25	69,199,044
2020-08-11	3.40	3.40	3.30	3.40	2,701,011
2020-08-10	3.45	3.45	3.40	3.40	3,032,216
2020-08-07	3.45	3.45	3.40	3.45	4,396,430
2020-08-06	3.55	3.55	3.40	3.45	4,411,937
2020-08-05	3.45	3.60	3.45	3.55	8,772,014
2020-08-04	3.50	3.50	3.40	3.45	3,229,926
2020-08-03	3.50	3.55	3.40	3.50	3,250,800
2020-07-31	3.45	3.50	3.40	3.50	2,429,242
2020-07-30	3.60	3.65	3.60	3.65	2,738,441
2020-07-29	3.75	3.75	3.60	3.65	5,228,665
2020-07-28	3.65	4.05	3.70	3.75	6,329,311
2020-07-27	3.85	3.85	3.68	3.70	8,839,197
2020-07-24	3.90	3.95	3.58	3.85	12,453,687
2020-07-23	3.60	4.10	3.50	3.95	16,297,792
2020-07-22	3.85	3.90	3.60	3.60	3,095,027
2020-07-21	3.95	3.95	3.60	3.90	12,877,847
2020-07-20	3.50	3.95	3.40	3.50	22,922,827
2020-07-17	3.40	3.50	3.30	3.50	4,476,616
2020-07-16	3.45	3.45	3.45	3.45	4,587,783
2020-07-15	3.45	3.45	3.45	3.45	1,936,809
2020-07-14	3.45	3.45	3.45	3.45	2,214,203
2020-07-13	3.40	3.45	3.35	3.45	3,959,437
2020-07-10	3.40	3.40	3.40	3.40	3,868,993
2020-07-09	3.55	3.50	3.30	3.40	6,647,160
2020-07-08	3.55	3.55	3.55	3.55	2,891,831
2020-07-07	3.55	3.55	3.55	3.55	3,138,137
2020-07-06	3.30	3.65	3.30	3.55	5,487,656
2020-07-03	3.38	3.30	3.25	3.30	1,842,859
2020-07-02	3.45	3.45	3.38	3.38	3,128,617
2020-07-01	3.25	3.45	3.25	3.45	2,725,978
2020-06-30	3.30	3.30	3.25	3.30	988,150
2020-06-29	3.30	3.30	3.30	3.30	1,008,190
2020-06-26	3.30	3.30	3.30	3.30	533,422
2020-06-25	3.35	3.35	3.25	3.35	1,257,031
2020-06-24	3.45	3.45	3.40	3.45	2,236,466
2020-06-23	3.45	3.47	3.47	3.45	2,669,970
2020-06-22	3.40	3.45	3.40	3.45	1,838,977
2020-06-19	3.25	3.40	3.25	3.40	3,691,640
2020-06-18	3.25	3.30	3.25	3.25	2,968,054
2020-06-17	3.40	3.40	3.25	3.40	935,563
2020-06-16	3.20	3.40	3.20	3.40	2,191,248
2020-06-15	3.33	3.33	3.20	3.20	2,023,980
2020-06-12	3.48	3.48	3.33	3.33	2,476,448
2020-06-11	3.55	3.55	3.53	3.53	2,894,489
2020-06-10	3.65	3.50	3.50	3.55	2,898,283
2020-06-09	3.70	3.70	3.55	3.65	2,276,415
2020-06-08	3.50	3.87	3.60	3.70	4,860,698
2020-06-05	3.60	3.60	3.50	3.50	5,449,114
2020-06-04	3.70	3.75	3.60	3.60	5,014,311
2020-06-03	3.63	3.84	3.65	3.70	9,325,107
2020-06-02	3.30	3.63	3.30	3.63	8,201,087
2020-06-01	3.28	3.30	3.05	3.30	14,775,006
2020-05-29	3.85	3.40	3.30	3.85	25,842,856
2020-05-28	3.70	3.85	3.55	3.85	4,725,396
2020-05-27	3.90	3.90	3.65	3.90	4,586,258
2020-05-26	3.80	4.05	3.80	3.90	4,531,308
2020-05-22	3.55	3.83	3.45	3.55	8,379,387
2020-05-21	3.65	3.50	3.50	3.55	3,801,619
2020-05-20	3.50	3.83	3.48	3.65	6,856,263
2020-05-19	3.38	3.65	3.38	3.50	4,856,301
2020-05-18	2.95	3.45	2.95	3.38	17,251,852
2020-05-15	2.70	2.98	2.70	2.95	8,019,662
2020-05-14	2.60	2.95	2.60	2.70	7,792,231
2020-05-13	2.65	2.65	2.60	2.60	3,285,731
2020-05-12	2.78	2.78	2.65	2.65	2,958,642
2020-05-11	2.55	2.78	2.55	2.78	38,090,837
2020-05-07	2.65	2.68	2.50	2.55	4,753,522
2020-05-06	2.38	2.70	2.35	2.65	4,996,739
2020-05-05	2.18	2.45	2.10	2.38	9,298,050
2020-05-04	2.25	2.25	2.18	2.18	3,630,072
2020-05-01	2.35	2.35	2.20	2.25	4,374,304
2020-04-30	2.38	2.38	2.35	2.38	521,788
2020-04-29	2.43	2.43	2.20	2.38	4,963,521
2020-04-28	2.48	2.48	2.43	2.48	3,104,784
2020-04-27	2.55	2.55	2.45	2.48	4,328,998
2020-04-24	2.45	2.55	2.35	2.55	4,682,973
2020-04-23	2.30	2.45	2.30	2.45	1,383,987
2020-04-22	2.30	2.30	2.30	2.30	2,600,489
2020-04-21	2.35	2.65	2.30	2.30	9,676,850
2020-04-20	2.03	2.45	2.03	2.35	10,341,197
2020-04-17	1.85	2.23	1.85	2.03	7,981,931
2020-04-16	2.00	2.05	1.90	1.90	2,715,348
2020-04-15	1.95	2.00	1.95	2.00	4,512,136
2020-04-14	1.95	1.95	1.90	1.95	4,782,683
2020-04-09	1.90	1.95	1.90	1.95	3,223,593
2020-04-08	1.90	2.05	1.78	1.90	13,289,155
2020-04-07	1.95	2.10	1.95	1.95	9,904,623
2020-04-06	1.85	1.95	1.83	1.85	3,665,928
2020-04-03	1.80	1.80	1.80	1.80	464,119
2020-04-03	1.80	1.85	1.70	1.85	1,539,245
2020-04-02	1.70	1.80	1.80	1.80	966,329
2020-04-02	1.70	1.80	1.70	1.70	907,434
2020-04-01	1.68	1.70	1.70	1.70	3,457,426
2020-04-01	1.68	1.70	1.61	1.68	3,118,815
2020-03-31	1.68	1.73	1.68	1.68	2,406,329
2020-03-30	1.70	1.70	1.55	1.75	3,698,417
2020-03-27	1.90	1.80	1.80	1.90	5,022,917
2020-03-26	1.95	1.95	1.90	1.95	3,213,793
2020-03-25	1.85	1.95	1.85	1.85	2,815,054
2020-03-24	1.88	1.90	1.80	1.78	1,837,319
2020-03-23	1.95	1.95	1.73	1.95	4,981,448
2020-03-20	1.65	2.08	1.65	1.65	4,824,614
2020-03-19	1.65	1.65	1.45	1.65	3,721,362
2020-03-18	1.70	1.70	1.53	1.70	6,161,631
2020-03-17	1.78	1.85	1.75	1.78	7,718,411
2020-03-16	2.30	2.30	1.80	2.30	5,778,270
2020-03-13	2.20	2.30	2.20	2.20	2,813,714
2020-03-12	2.25	2.38	2.10	2.35	8,654,610
2020-03-11	2.35	2.40	2.30	2.35	1,975,852
2020-03-10	2.35	2.63	2.35	2.33	5,628,831
2020-03-09	2.73	2.50	2.25	2.73	13,463,176
2020-03-06	2.95	2.95	2.73	2.73	4,561,219
2020-03-05	3.00	3.05	2.93	3.00	1,878,078
2020-03-04	3.00	3.05	3.00	3.00	2,332,980
2020-03-03	2.90	3.00	2.90	2.85	2,544,325
2020-03-02	2.93	3.00	2.80	2.85	4,443,544
2020-02-28	2.95	2.95	2.88	2.98	2,906,766
2020-02-27	2.98	3.25	2.95	2.98	7,676,105
2020-02-26	3.20	3.10	2.95	3.20	7,604,688
2020-02-25	3.05	3.25	3.10	3.05	3,592,855
2020-02-24	3.30	3.30	3.03	3.30	12,037,302
2020-02-21	3.28	3.30	3.18	3.30	4,415,408
2020-02-20	3.35	3.32	3.32	3.28	3,834,708
2020-02-19	3.55	3.60	3.23	3.35	10,559,401
2020-02-18	3.45	3.75	3.45	3.55	5,125,896
2020-02-17	3.40	3.40	3.40	3.40	1,458,849
2020-02-14	3.45	3.45	3.40	3.40	2,572,456
2020-02-13	3.60	3.60	3.35	3.45	3,302,635
2020-02-12	3.60	3.75	3.60	3.60	4,503,507
2020-02-11	3.50	3.60	3.40	3.60	3,940,728
2020-02-10	3.45	3.55	3.35	3.50	4,789,337
2020-02-07	3.58	3.65	3.45	3.45	5,636,303
2020-02-06	3.45	3.70	3.50	3.58	6,077,531
2020-02-05	3.25	3.50	3.25	3.45	5,045,672
2020-02-04	3.15	3.30	3.13	3.23	5,814,972
2020-02-03	3.08	3.15	3.05	3.15	5,173,039
2020-01-31	3.18	3.18	3.08	3.18	4,678,031
2020-01-30	3.15	3.18	3.05	3.18	7,207,375
2020-01-29	3.25	3.25	3.13	3.15	5,401,828
2020-01-28	3.23	3.28	3.23	3.25	3,855,795
2020-01-27	3.38	3.38	3.13	3.23	7,691,803
2020-01-24	3.55	3.55	3.38	3.38	5,710,840
2020-01-23	3.75	3.75	3.45	3.55	8,576,759
2020-01-22	3.75	3.75	3.75	3.75	1,447,731
2020-01-21	3.60	3.75	3.60	3.75	1,967,644
2020-01-20	3.60	3.60	3.60	3.60	1,999,163
2020-01-17	3.75	3.75	3.60	3.60	3,597,468
2020-01-16	3.55	3.75	3.55	3.75	3,046,203
2020-01-15	3.55	3.55	3.55	3.55	1,358,249
2020-01-14	3.55	3.55	3.40	3.55	2,028,114
2020-01-13	3.65	3.65	3.55	3.55	2,643,617
2020-01-10	3.50	3.65	3.50	3.65	2,513,069
2020-01-09	3.50	3.50	3.50	3.50	2,614,303
2020-01-08	3.50	3.73	3.48	3.50	4,090,412
2020-01-07	3.55	3.50	3.50	3.50	4,129,089
2020-01-06	3.65	3.68	3.60	3.60	2,074,071
2020-01-03	3.85	3.65	3.50	3.65	6,987,612
2020-01-02	3.85	4.00	3.85	3.85	2,328,263
2019-12-31	4.15	4.23	3.85	3.85	5,378,114
2019-12-30	3.65	3.90	3.65	3.90	4,448,331
2019-12-27	3.55	3.80	3.80	3.65	2,817,795
2019-12-24	3.70	3.70	3.70	3.55	1,075,618
2019-12-23	3.55	3.55	3.55	3.55	1,027,844
2019-12-20	3.70	3.70	3.55	3.55	4,065,472
2019-12-19	3.38	3.70	3.38	3.70	6,177,203
2019-12-18	3.50	3.50	3.38	3.38	5,032,258
2019-12-17	3.35	3.65	3.35	3.50	4,826,286
2019-12-16	3.10	3.35	3.10	3.35	1,699,265
2019-12-13	3.13	3.40	3.10	3.10	7,045,211
2019-12-12	3.15	3.15	3.13	3.13	950,522
2019-12-11	3.15	3.28	3.00	3.15	5,955,909
2019-12-10	3.08	3.15	3.05	3.15	2,657,610
2019-12-09	3.08	3.04	3.04	3.05	4,812,205
2019-12-06	3.23	3.23	3.15	3.23	1,104,442
2019-12-05	3.35	3.35	3.25	3.35	2,717,843
2019-12-04	3.45	3.35	3.13	3.35	11,879,020
2019-12-03	3.78	3.78	3.45	3.45	6,183,369
2019-12-02	3.73	3.73	3.58	3.70	4,023,761
2019-11-29	3.80	3.80	3.80	3.73	3,302,134
2019-11-28	3.80	3.80	3.70	3.80	1,546,319
2019-11-27	3.90	3.90	3.75	3.80	1,761,452
2019-11-26	3.80	4.05	3.80	3.90	4,273,921
2019-11-25	3.85	3.90	3.90	3.80	3,129,412
2019-11-22	3.85	3.85	3.85	3.85	1,866,793
2019-11-21	3.70	3.85	3.70	3.85	4,033,727
2019-11-20	3.70	3.70	3.65	3.70	1,243,964
2019-11-19	3.98	3.98	3.55	3.70	4,886,397
2019-11-18	3.75	4.08	3.70	3.98	3,892,562
2019-11-15	3.83	3.83	3.60	3.75	3,900,584
2019-11-14	3.80	3.83	3.55	3.83	11,153,954
2019-11-13	3.75	3.80	3.75	3.80	1,547,829
2019-11-12	3.90	4.00	3.73	3.73	4,743,834
2019-11-11	4.05	4.08	3.90	3.90	5,164,530
2019-11-08	4.35	4.35	4.05	4.05	3,430,652
2019-11-07	3.80	4.35	3.80	4.35	11,461,851
2019-11-06	3.90	3.90	3.80	3.80	3,884,054
2019-11-05	4.00	4.00	3.90	3.90	2,944,923
2019-11-04	4.00	4.00	4.00	4.00	1,251,766
2019-11-01	3.95	4.07	4.07	4.00	10,128,961
2019-10-31	4.00	3.78	3.78	3.95	6,029,542
2019-10-30	3.80	4.10	3.65	4.00	9,093,757
2019-10-29	3.85	3.85	3.80	3.85	4,440,564
2019-10-28	4.05	4.05	3.80	3.85	3,589,195
2019-10-25	4.00	4.10	4.00	4.05	2,325,469
2019-10-24	3.95	4.18	3.95	3.95	6,035,004
2019-10-23	3.88	4.03	3.88	3.95	2,088,083
2019-10-22	3.95	4.00	3.70	3.88	7,468,343
2019-10-21	4.10	4.10	3.85	3.95	10,993,507
2019-10-18	4.25	4.25	4.05	4.10	7,376,092
2019-10-17	4.70	4.75	4.23	4.25	15,859,970
2019-10-16	4.48	4.48	4.25	4.30	2,786,247
2019-10-15	4.63	4.63	4.40	4.63	2,531,074
2019-10-14	4.35	4.63	4.35	4.63	9,844,713
2019-10-11	4.20	4.35	4.15	4.35	4,119,858
2019-10-10	4.10	4.25	4.10	4.10	1,956,291
2019-10-09	4.35	4.35	4.10	4.10	5,591,515
2019-10-08	4.35	4.35	4.28	4.35	5,381,439
2019-10-07	4.35	4.40	4.35	4.35	3,002,510
2019-10-04	4.38	4.38	4.23	4.35	2,935,572
2019-10-03	4.18	4.40	4.35	4.38	2,297,151
2019-10-02	4.60	4.60	4.18	4.50	9,136,412
2019-10-01	4.50	4.50	4.50	4.50	2,738,413
2019-09-30	4.60	4.50	4.40	4.50	4,267,263
2019-09-27	4.65	4.65	4.60	4.60	2,296,588
2019-09-26	4.85	4.65	4.55	4.65	4,771,596
2019-09-25	4.85	4.85	4.70	4.85	1,749,922
2019-09-24	4.85	4.95	4.85	4.85	3,985,758
2019-09-23	4.70	5.00	4.80	4.85	4,974,409
2019-09-20	4.40	4.70	4.40	4.70	3,041,026
2019-09-19	4.45	4.53	4.30	4.40	5,394,706
2019-09-18	4.43	4.60	4.43	4.45	3,238,667
2019-09-17	4.75	4.55	4.40	4.43	13,268,688
2019-09-16	4.90	4.80	4.80	4.75	7,832,878
2019-09-13	4.85	4.90	4.85	4.90	3,051,372
2019-09-12	4.90	5.10	4.85	4.85	6,804,914
2019-09-11	4.85	4.90	4.85	4.90	5,307,538
2019-09-10	4.70	5.15	4.70	4.85	18,699,459
2019-09-09	4.80	4.80	4.65	4.70	7,446,426
2019-09-06	4.73	5.00	4.65	4.80	6,466,649
2019-09-05	4.68	4.73	4.60	4.73	4,787,575
2019-09-04	4.90	4.90	4.60	4.68	6,877,025
2019-09-03	4.95	4.90	4.55	4.90	14,824,771
2019-09-02	5.05	5.30	4.90	5.00	30,323,905
2019-08-30	4.50	5.10	4.25	4.60	32,901,904
2019-08-29	6.90	6.95	3.93	3.38	65,032,502
2019-08-28	3.30	3.47	3.30	3.38	9,866,823
2019-08-27	3.05	3.35	3.30	3.30	14,148,407
2019-08-23	2.90	3.17	2.88	2.90	10,151,945
2019-08-22	2.91	3.02	2.76	2.90	14,435,940
2019-08-21	2.48	2.90	2.48	2.88	7,520,326
2019-08-20	2.48	2.48	2.48	2.48	1,948,197
2019-08-19	2.48	2.57	2.45	2.45	2,777,269
2019-08-16	2.50	2.58	2.45	2.48	4,523,075
2019-08-15	2.55	2.50	2.47	2.50	7,909,040
2019-08-14	2.65	2.65	2.60	2.55	11,646,588
2019-08-13	2.43	2.78	2.43	2.73	28,588,055
2019-08-12	2.28	2.28	2.23	2.25	3,520,343
2019-08-09	2.40	2.32	2.32	2.28	4,764,334
2019-08-08	2.03	2.45	2.03	2.35	18,115,190
2019-08-07	2.15	2.15	2.03	2.03	6,059,679
2019-08-06	2.15	2.15	1.95	2.15	8,323,370
2019-08-05	2.25	2.25	2.15	2.15	4,801,231
2019-08-02	2.25	2.25	2.25	2.25	1,416,722
2019-08-01	2.23	2.25	2.23	2.25	951,053
2019-07-31	2.35	2.35	2.23	2.23	2,065,461
2019-07-30	2.35	2.35	2.35	2.35	1,271,573
2019-07-29	2.41	2.41	2.35	2.35	2,259,247
2019-07-26	2.33	2.41	2.25	2.41	2,075,128
2019-07-25	2.30	2.30	2.30	2.30	1,391,481
2019-07-24	2.20	2.30	2.18	2.30	5,058,638
2019-07-23	2.30	2.30	2.18	2.20	4,764,262
2019-07-22	2.48	2.52	2.28	2.30	6,089,250
2019-07-19	2.65	2.68	2.45	2.48	8,435,274
2019-07-18	2.46	2.59	2.45	2.58	10,090,284
2019-07-17	2.55	2.55	2.33	2.46	8,991,517
2019-07-16	2.54	2.67	2.54	2.55	10,281,032
2019-07-15	2.43	2.66	2.43	2.54	12,535,556
2019-07-12	2.28	2.45	2.28	2.43	8,055,954
2019-07-11	2.18	2.28	2.15	2.28	4,816,311
2019-07-10	1.95	2.18	1.95	2.18	11,693,837
2019-07-09	1.98	1.98	1.93	1.95	1,487,954
2019-07-08	1.98	1.98	1.93	1.98	4,608,573
2019-07-05	1.93	1.95	1.93	1.94	1,318,811
2019-07-04	2.02	2.08	1.93	1.93	4,351,265
2019-07-03	1.96	2.14	2.02	2.02	13,860,541
2019-07-02	1.83	1.96	1.83	1.96	6,859,484
2019-07-01	1.80	1.83	1.80	1.83	1,820,848
2019-06-28	1.83	1.85	1.85	1.80	2,140,066
2019-06-27	1.81	1.81	1.78	1.81	2,580,718
2019-06-26	1.76	1.81	1.74	1.81	7,024,467
2019-06-25	1.77	1.79	1.79	1.75	8,464,931
2019-06-24	1.79	1.79	1.77	1.77	3,352,280
2019-06-21	1.76	1.79	1.76	1.74	1,733,362
2019-06-20	1.77	1.79	1.73	1.74	3,459,649
2019-06-19	1.75	1.78	1.74	1.77	2,160,921
2019-06-18	1.83	1.83	1.74	1.75	7,689,886
2019-06-17	1.93	1.93	1.83	1.83	3,172,923
2019-06-14	1.93	1.93	1.93	1.93	1,335,199
2019-06-13	1.92	1.94	1.92	1.93	3,319,869
2019-06-12	1.85	1.92	1.85	1.92	3,153,664
2019-06-11	1.78	1.88	1.88	1.85	5,945,253
2019-06-10	1.78	1.78	1.77	1.78	3,065,371
2019-06-07	1.80	1.80	1.78	1.78	1,771,921
2019-06-06	1.83	1.83	1.80	1.80	2,048,045
2019-06-05	1.83	1.83	1.83	1.83	5,506,948
2019-06-04	1.85	1.95	1.79	1.83	15,477,539
2019-06-03	1.74	1.74	1.73	1.73	4,067,322
2019-05-31	1.72	1.74	1.67	1.73	10,047,355
2019-05-30	1.78	1.78	1.65	1.73	17,634,033
2019-05-29	1.82	1.82	1.77	1.78	2,189,110
2019-05-28	1.88	1.89	1.78	1.82	8,239,811
2019-05-24	1.80	1.89	1.80	1.85	3,208,807
2019-05-23	1.80	1.80	1.73	1.80	5,333,475
2019-05-22	1.86	1.86	1.75	1.80	7,543,246
2019-05-21	1.85	1.86	1.85	1.86	1,022,895
2019-05-20	1.82	1.85	1.83	1.85	2,494,286
2019-05-17	1.87	1.87	1.81	1.82	6,343,388
2019-05-16	1.93	1.95	1.82	1.87	13,614,846
2019-05-15	1.85	1.97	1.85	1.96	6,048,476
2019-05-14	1.88	1.88	1.83	1.85	4,151,031
2019-05-13	1.93	1.93	1.87	1.88	3,866,878
2019-05-10	1.92	1.92	1.83	1.89	9,898,578
2019-05-09	2.06	2.06	1.94	1.94	9,582,731
2019-05-08	2.08	2.08	2.01	2.04	4,161,169

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

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

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