I3 Energy Share History

I3 Energy Share Price history. The following table shows end-of-day data I3E historical share prices for I3 Energy, 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.

I3E.L
Share Price I3E.L
Charts I3E.L
Trades I3E.L
History Compare
I3E.L I3E.L
Share News I3E.L
RNS I3E.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	11.00	11.10	10.74	10.74	2,868,821
2024-05-16	10.98	11.18	10.92	11.10	2,313,291
2024-05-15	10.88	11.06	10.82	11.00	4,187,663
2024-05-14	11.38	11.48	10.80	11.48	1,247,762
2024-05-13	11.44	11.44	10.66	10.74	1,758,454
2024-05-10	10.96	11.44	10.74	10.92	1,794,672
2024-05-09	10.70	10.72	10.62	10.72	1,604,412
2024-05-08	10.88	10.94	10.52	10.80	1,392,807
2024-05-07	10.64	10.96	10.56	10.56	2,855,660
2024-05-06	10.90	10.90	10.90	10.90	0
2024-05-03	10.80	11.14	10.70	10.90	3,193,233
2024-05-02	10.60	10.98	10.32	10.76	5,966,895
2024-05-01	10.92	10.98	10.66	10.72	3,042,191
2024-04-30	10.68	11.24	10.62	10.90	4,056,306
2024-04-29	10.44	10.76	10.42	10.76	3,567,505
2024-04-26	10.98	11.14	10.62	11.00	4,987,735
2024-04-25	12.52	12.52	10.78	11.10	13,221,106
2024-04-24	12.64	12.90	12.46	12.54	2,234,718
2024-04-23	13.00	13.00	12.64	12.66	1,204,547
2024-04-22	12.74	12.82	12.48	12.58	3,033,181
2024-04-19	12.48	12.90	12.26	12.90	2,582,073
2024-04-18	12.24	12.48	12.18	12.18	5,288,722
2024-04-17	12.20	12.40	11.22	12.16	8,006,194
2024-04-16	12.30	12.30	11.62	11.64	2,612,144
2024-04-15	11.50	12.28	11.50	12.14	2,356,845
2024-04-12	11.80	12.18	11.80	12.10	1,961,148
2024-04-11	11.94	12.08	11.50	11.76	1,074,808
2024-04-10	11.84	12.04	11.74	11.96	2,610,888
2024-04-09	12.28	12.28	11.64	11.64	2,865,556
2024-04-08	11.70	12.18	11.64	12.12	4,741,901
2024-04-05	11.98	11.98	11.36	11.60	2,041,459
2024-04-04	11.62	11.86	11.56	11.58	3,184,196
2024-04-03	11.42	11.72	11.38	11.64	2,519,977
2024-04-02	11.94	11.94	11.26	11.42	4,779,391
2024-04-01	11.50	11.50	11.50	11.50	0
2024-03-29	11.50	11.50	11.50	11.50	0
2024-03-28	10.94	11.82	10.76	11.50	4,615,670
2024-03-27	10.74	11.00	10.40	11.00	3,849,677
2024-03-26	10.66	10.80	10.46	10.58	3,128,681
2024-03-25	10.00	11.00	10.00	10.80	7,793,899
2024-03-22	9.99	10.18	9.64	9.86	2,959,901
2024-03-21	10.00	10.00	9.63	9.90	2,920,295
2024-03-20	9.55	9.88	9.28	9.74	3,726,441
2024-03-19	9.49	9.87	9.32	9.32	4,898,200
2024-03-18	9.50	9.75	9.13	9.43	1,758,056
2024-03-15	9.00	9.89	8.89	9.58	4,974,390
2024-03-14	8.99	9.00	8.84	8.89	1,216,339
2024-03-13	9.00	9.00	8.80	8.84	2,109,470
2024-03-12	9.10	9.20	8.76	9.00	1,560,618
2024-03-11	9.40	9.40	8.70	9.07	4,342,387
2024-03-08	9.39	9.51	9.18	9.41	1,562,603
2024-03-07	8.98	9.50	8.98	9.30	2,470,741
2024-03-06	8.65	9.40	8.65	9.32	2,925,948
2024-03-05	8.50	9.03	8.50	8.98	958,543
2024-03-04	9.55	9.61	8.80	9.05	4,737,367
2024-03-01	8.81	9.64	8.81	9.43	992,860
2024-02-29	9.30	9.35	8.98	9.30	1,439,637
2024-02-28	9.00	9.40	8.87	9.23	3,803,978
2024-02-27	9.21	9.33	8.88	9.00	3,060,776
2024-02-26	9.00	9.49	9.00	9.16	5,866,684
2024-02-23	9.00	9.00	8.55	8.90	1,189,278
2024-02-22	9.01	9.09	8.73	8.91	2,768,141
2024-02-21	8.99	9.04	8.50	9.00	3,874,839
2024-02-20	8.60	8.74	8.58	8.71	1,291,502
2024-02-19	8.55	8.64	8.55	8.58	1,103,953
2024-02-16	8.85	8.88	8.61	8.61	726,322
2024-02-15	8.70	8.81	8.70	8.73	1,253,798
2024-02-14	9.19	9.19	8.64	8.64	1,039,271
2024-02-13	8.79	9.10	8.54	8.89	2,434,752
2024-02-12	9.10	9.29	8.59	8.89	2,802,120
2024-02-09	8.88	9.20	8.80	8.97	4,293,303
2024-02-08	8.96	8.98	8.80	8.88	1,713,794
2024-02-07	8.78	8.82	8.25	8.75	3,819,920
2024-02-06	8.51	8.90	8.50	8.78	2,389,337
2024-02-05	9.00	9.10	8.71	8.97	3,418,998
2024-02-02	9.56	9.56	9.10	9.15	7,579,696
2024-02-01	9.00	9.00	9.00	9.00	942,384
2024-01-31	9.89	9.89	9.56	9.56	814,700
2024-01-30	9.41	9.73	9.41	9.61	3,563,756
2024-01-29	9.45	9.63	9.37	9.55	4,717,702
2024-01-26	9.69	9.69	9.39	9.48	1,545,133
2024-01-25	9.29	9.49	9.28	9.32	2,283,979
2024-01-24	9.45	9.45	9.15	9.28	2,407,338
2024-01-23	9.40	9.89	9.40	9.42	3,712,671
2024-01-22	9.74	9.90	9.67	9.85	1,405,771
2024-01-19	9.99	10.00	9.50	9.71	2,814,672
2024-01-18	10.00	10.20	9.71	9.90	2,473,263
2024-01-17	10.60	10.94	10.02	10.32	2,921,255
2024-01-16	10.62	10.94	10.60	10.60	2,728,799
2024-01-15	10.92	11.42	10.74	10.90	5,878,540
2024-01-12	10.28	11.06	10.28	10.70	4,155,361
2024-01-11	9.85	10.36	9.85	10.30	2,366,909
2024-01-10	9.95	10.12	9.85	9.90	4,312,476
2024-01-09	9.93	10.38	9.93	10.02	3,385,707
2024-01-08	10.14	10.14	9.51	9.64	2,727,231
2024-01-05	10.02	10.32	9.72	10.12	2,035,325
2024-01-04	10.22	10.58	10.06	10.08	2,758,804
2024-01-03	11.00	11.00	10.16	10.30	3,228,753
2024-01-02	11.24	11.46	10.50	10.66	1,896,942
2024-01-01	11.24	11.24	11.24	11.24	0
2023-12-29	10.88	11.28	10.70	11.24	2,887,831
2023-12-28	10.40	10.80	10.30	10.64	4,001,717
2023-12-27	10.42	10.80	10.30	10.60	3,359,813
2023-12-26	10.30	10.30	10.30	10.30	0
2023-12-25	10.30	10.30	10.30	10.30	0
2023-12-22	10.36	10.56	10.16	10.30	1,779,620
2023-12-21	10.02	10.50	9.78	10.42	4,157,941
2023-12-20	10.20	10.52	10.02	10.20	4,090,079
2023-12-19	9.60	10.48	9.60	10.00	2,169,062
2023-12-18	10.00	10.08	9.69	10.00	2,514,140
2023-12-15	9.71	10.24	9.47	9.70	6,267,668
2023-12-14	8.90	9.75	8.90	9.75	4,279,702
2023-12-13	9.16	9.17	8.70	8.85	8,221,701
2023-12-12	9.51	9.59	9.15	9.38	1,758,475
2023-12-11	9.99	9.99	9.53	9.70	1,423,780
2023-12-08	9.57	10.20	9.49	10.00	7,196,295
2023-12-07	9.20	10.00	9.13	9.55	5,895,073
2023-12-06	9.81	9.88	9.13	9.47	3,759,917
2023-12-05	10.06	10.12	9.90	9.90	860,297
2023-12-04	10.02	10.10	10.02	10.06	1,258,820
2023-12-01	10.30	10.30	10.00	10.10	877,348
2023-11-30	10.40	10.70	10.20	10.34	2,732,451
2023-11-29	10.28	10.56	10.18	10.40	2,832,344
2023-11-28	9.97	10.24	9.90	10.20	1,942,756
2023-11-27	10.00	10.68	9.89	9.97	3,732,402
2023-11-24	10.04	10.50	10.02	10.08	3,142,262
2023-11-23	10.06	10.14	9.60	10.00	2,953,152
2023-11-22	10.12	10.28	9.51	9.80	3,941,938
2023-11-21	10.36	10.40	10.04	10.04	1,853,972
2023-11-20	10.12	10.46	10.12	10.38	1,332,951
2023-11-17	10.52	10.54	10.00	10.14	3,192,675
2023-11-16	10.46	10.90	10.32	10.50	2,176,546
2023-11-15	10.72	10.80	10.40	10.54	1,999,899
2023-11-14	10.60	10.82	10.58	10.64	1,131,779
2023-11-13	10.94	10.94	10.60	10.78	2,403,575
2023-11-10	11.20	11.20	10.52	10.82	9,192,422
2023-11-09	11.50	11.52	11.12	11.30	2,829,549
2023-11-08	11.80	12.10	11.30	11.48	8,591,759
2023-11-07	12.00	12.10	11.66	11.74	4,842,377
2023-11-06	12.20	12.48	12.12	12.30	2,806,974
2023-11-03	12.18	12.24	12.04	12.10	1,431,618
2023-11-02	12.18	12.36	12.00	12.00	1,660,077
2023-11-01	12.20	12.38	12.18	12.24	971,713
2023-10-31	12.02	12.70	12.00	12.26	4,391,495
2023-10-30	12.32	12.46	11.80	12.18	2,576,434
2023-10-27	12.36	12.72	12.18	12.18	4,952,589
2023-10-26	12.20	12.48	12.10	12.10	1,191,384
2023-10-25	12.52	12.52	12.32	12.48	1,031,502
2023-10-24	12.74	12.78	12.20	12.52	2,683,783
2023-10-23	12.90	12.90	12.40	12.76	4,024,104
2023-10-20	13.06	13.06	12.80	12.80	1,160,293
2023-10-19	13.78	13.78	12.90	13.14	1,054,012
2023-10-18	13.06	13.32	13.06	13.32	1,045,461
2023-10-17	12.66	13.36	12.66	13.30	2,027,477
2023-10-16	13.06	13.42	12.94	13.04	4,515,046
2023-10-13	13.40	13.40	13.14	13.16	1,864,791
2023-10-12	13.14	13.62	13.14	13.16	2,413,097
2023-10-11	13.88	13.88	13.34	13.62	2,349,975
2023-10-10	13.62	13.98	13.32	13.98	3,424,011
2023-10-09	13.48	13.50	13.16	13.50	1,225,692
2023-10-06	13.14	13.28	12.90	13.02	749,227
2023-10-05	13.32	13.40	12.86	13.22	1,471,226
2023-10-04	13.40	13.52	12.90	13.16	3,513,570
2023-10-03	14.52	14.52	13.50	13.64	3,313,143
2023-10-02	15.44	15.44	14.56	14.56	2,285,063
2023-09-29	14.44	15.20	14.38	14.86	3,698,080
2023-09-28	13.80	14.84	13.54	14.46	6,780,147
2023-09-27	12.94	13.74	12.76	13.74	5,521,223
2023-09-26	12.88	12.92	12.76	12.78	1,246,505
2023-09-25	13.18	13.18	12.96	13.06	728,582
2023-09-22	12.94	13.18	12.88	13.02	2,083,235
2023-09-21	13.34	13.34	12.82	13.00	2,192,733
2023-09-20	13.00	13.38	13.00	13.36	1,955,045
2023-09-19	12.80	13.20	12.80	13.14	2,345,907
2023-09-18	12.64	13.18	12.50	12.72	1,714,609
2023-09-15	13.20	13.20	12.62	12.90	2,767,036
2023-09-14	12.60	13.04	12.48	13.00	2,387,378
2023-09-13	13.20	13.20	12.36	12.60	2,589,002
2023-09-12	12.90	12.98	12.70	12.80	3,768,817
2023-09-11	13.00	13.28	12.86	13.18	1,512,279
2023-09-08	12.96	13.20	12.86	13.10	1,737,790
2023-09-07	13.30	13.36	12.80	12.98	3,440,175
2023-09-06	13.84	13.84	13.28	13.36	1,214,166
2023-09-05	13.30	13.78	13.30	13.50	1,146,841
2023-09-04	14.00	14.00	13.50	13.56	2,757,277
2023-09-01	13.70	13.70	13.40	13.62	2,667,172
2023-08-31	12.54	13.96	12.48	13.76	7,142,288
2023-08-30	12.28	12.66	12.28	12.66	1,638,868
2023-08-29	12.20	12.54	12.16	12.30	2,506,852
2023-08-28	12.02	12.02	12.02	12.02	0
2023-08-25	12.00	12.28	11.86	12.02	963,050
2023-08-24	11.66	12.38	11.54	12.08	4,649,682
2023-08-23	11.54	12.48	11.54	12.28	2,279,265
2023-08-22	11.98	12.42	11.74	12.20	789,306
2023-08-21	12.02	12.46	11.54	11.90	1,151,098
2023-08-18	12.42	12.44	11.80	12.00	2,513,593
2023-08-17	12.76	12.90	12.08	12.38	2,544,600
2023-08-16	13.40	13.40	12.66	12.70	667,483
2023-08-15	13.10	13.30	12.54	13.10	2,933,419
2023-08-14	13.24	13.40	13.14	13.40	1,174,434
2023-08-11	13.42	13.46	13.26	13.36	1,147,974
2023-08-10	13.50	13.82	13.28	13.50	2,588,446
2023-08-09	13.04	13.50	13.00	13.46	2,095,276
2023-08-08	13.22	13.32	12.98	13.28	2,441,725
2023-08-07	13.98	13.98	13.24	13.36	689,501
2023-08-04	13.96	13.96	13.02	13.70	1,909,102
2023-08-03	14.00	14.00	13.20	13.60	1,988,545
2023-08-02	13.58	13.88	13.32	13.62	3,669,646
2023-08-01	13.78	13.78	13.48	13.50	10,103,414
2023-07-31	13.16	13.74	13.12	13.58	7,828,415
2023-07-28	12.76	13.06	12.60	12.96	1,948,329
2023-07-27	12.90	13.06	12.78	13.06	3,064,364
2023-07-26	13.16	13.16	12.74	12.78	2,001,907
2023-07-25	13.00	13.18	12.92	13.00	3,542,645
2023-07-24	13.00	13.16	12.92	13.08	3,581,218
2023-07-21	12.98	13.46	12.98	13.10	10,029,519
2023-07-20	12.50	13.10	12.50	13.06	11,396,567
2023-07-19	12.18	12.80	12.04	12.70	5,389,372
2023-07-18	11.90	11.94	11.62	11.86	7,343,847
2023-07-17	12.12	12.12	11.62	11.88	6,936,680
2023-07-14	12.82	12.90	12.06	12.06	5,822,742
2023-07-13	12.72	13.06	12.66	12.68	6,854,820
2023-07-12	12.74	12.88	12.54	12.66	6,323,389
2023-07-11	12.94	12.98	12.64	12.70	2,126,545
2023-07-10	12.88	13.14	12.88	13.02	2,371,849
2023-07-07	12.52	13.26	12.38	13.16	5,559,117
2023-07-06	13.10	13.10	12.40	12.62	4,645,798
2023-07-05	12.92	13.76	12.86	13.16	12,744,444
2023-07-04	12.82	12.94	12.50	12.88	5,719,443
2023-07-03	14.00	14.00	12.42	12.90	16,964,718
2023-06-30	13.92	14.48	13.22	13.86	27,326,988
2023-06-29	15.80	15.80	11.88	13.46	58,000,117
2023-06-28	15.50	16.50	15.42	16.26	8,090,391
2023-06-27	16.26	16.26	15.30	15.86	10,129,016
2023-06-26	16.56	16.58	16.06	16.26	2,799,721
2023-06-23	17.28	17.28	16.32	16.48	6,088,756
2023-06-22	17.60	17.66	17.06	17.10	2,059,747
2023-06-21	17.98	18.00	17.18	17.54	1,820,703
2023-06-20	17.74	17.86	17.38	17.38	1,880,465
2023-06-19	17.50	18.00	17.50	17.70	903,765
2023-06-16	18.04	18.10	17.62	17.84	5,078,217
2023-06-15	18.20	18.22	17.98	18.06	1,618,263
2023-06-14	18.32	18.36	18.00	18.20	2,314,532
2023-06-13	18.00	18.30	18.00	18.22	1,076,133
2023-06-12	18.30	18.44	18.10	18.28	1,932,901
2023-06-09	18.52	18.92	18.48	18.68	1,854,223
2023-06-08	18.50	19.10	18.26	18.68	5,131,325
2023-06-07	18.38	18.92	18.24	18.24	4,051,664
2023-06-06	18.04	18.20	17.50	18.10	2,544,591
2023-06-05	18.80	18.80	18.02	18.22	1,633,259
2023-06-02	17.42	18.40	17.42	18.36	1,411,329
2023-06-01	17.52	18.26	17.52	17.92	1,829,779
2023-05-31	18.00	18.34	17.64	17.84	3,118,958
2023-05-30	18.36	18.36	17.74	18.00	1,379,576
2023-05-29	18.06	18.06	18.06	18.06	0
2023-05-26	18.30	18.30	18.02	18.06	1,023,643
2023-05-25	18.20	18.50	18.18	18.32	3,170,711
2023-05-24	18.14	18.86	18.14	18.70	2,745,871
2023-05-23	18.46	18.70	18.28	18.52	2,413,115
2023-05-22	17.86	18.48	17.86	18.32	2,138,384
2023-05-19	17.86	18.64	17.86	18.28	3,181,117
2023-05-18	17.84	18.38	17.82	18.06	3,747,353
2023-05-17	18.38	18.38	17.96	18.00	2,679,358
2023-05-16	18.76	18.80	18.28	18.40	2,246,070
2023-05-15	18.80	19.14	18.62	18.62	3,675,535
2023-05-12	18.46	19.28	18.46	18.86	2,674,043
2023-05-11	19.00	19.12	18.58	18.92	2,278,336
2023-05-10	18.30	18.84	18.22	18.72	2,729,653
2023-05-09	19.00	19.00	18.10	18.32	2,756,467
2023-05-08	18.76	18.76	18.76	18.76	0
2023-05-05	18.00	18.90	18.00	18.76	6,405,269
2023-05-04	18.50	18.50	17.90	18.16	5,581,809
2023-05-03	18.80	18.80	18.18	18.50	4,273,518
2023-05-02	19.98	19.98	18.72	18.78	9,433,937
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	19.10	20.05	18.90	20.00	7,166,198
2023-04-27	19.80	19.80	18.54	19.08	6,290,344
2023-04-26	19.78	19.94	19.44	19.44	4,319,218
2023-04-25	19.80	20.05	19.50	19.80	7,687,568
2023-04-24	19.92	19.92	18.90	19.80	5,198,132
2023-04-21	19.46	19.68	18.86	19.22	16,623,996
2023-04-20	20.70	20.70	19.48	19.58	3,421,624
2023-04-19	19.60	21.00	19.60	20.50	3,277,684
2023-04-18	19.92	20.45	19.76	20.00	3,398,697
2023-04-17	20.05	20.80	19.90	19.90	2,596,873
2023-04-14	20.30	20.35	19.84	20.15	4,137,108
2023-04-13	19.90	21.05	19.90	20.45	5,228,077
2023-04-12	20.45	20.85	20.05	20.25	2,074,001
2023-04-11	20.50	20.90	19.86	20.20	3,005,702
2023-04-10	20.50	20.50	20.50	20.50	0
2023-04-07	20.50	20.50	20.50	20.50	0
2023-04-06	19.00	20.50	18.94	20.50	4,184,969
2023-04-05	20.00	20.25	19.50	19.50	2,522,329
2023-04-04	19.80	20.85	19.80	20.15	7,780,561
2023-04-03	18.56	21.25	18.56	20.20	10,348,532
2023-03-31	18.60	18.98	17.42	18.32	2,642,877
2023-03-30	17.64	18.94	17.64	18.66	3,540,024
2023-03-29	17.54	18.68	17.32	18.10	3,216,222
2023-03-28	16.98	17.76	16.98	17.62	2,845,327
2023-03-27	16.52	17.70	16.52	16.90	2,736,200
2023-03-24	16.82	17.10	16.20	16.92	5,142,362
2023-03-23	17.02	17.16	16.90	17.14	2,971,797
2023-03-22	17.60	17.60	17.04	17.28	2,331,599
2023-03-21	17.40	17.98	17.20	17.60	4,499,998
2023-03-20	17.52	17.52	17.02	17.44	3,044,441
2023-03-17	17.62	18.42	17.16	17.50	6,621,723
2023-03-16	17.32	17.50	17.06	17.34	5,478,751
2023-03-15	18.44	19.58	17.26	17.34	10,784,091
2023-03-14	19.00	19.10	18.30	18.70	7,195,936
2023-03-13	20.00	20.40	18.94	19.50	5,762,521
2023-03-10	19.88	19.88	19.74	19.84	3,033,009
2023-03-09	20.50	20.90	20.25	20.25	2,513,510
2023-03-08	20.45	20.70	19.78	20.60	2,621,325
2023-03-07	20.30	20.40	19.80	20.15	2,823,496
2023-03-06	20.65	21.45	20.30	20.40	3,468,580
2023-03-03	19.96	21.20	19.84	21.15	9,063,549
2023-03-02	19.38	19.94	19.38	19.94	8,104,672
2023-03-01	18.60	19.50	18.60	19.50	2,249,890
2023-02-28	19.00	19.72	19.00	19.42	3,545,657
2023-02-27	19.84	19.84	18.96	19.48	4,365,999
2023-02-24	18.22	18.78	18.22	18.50	3,776,222
2023-02-23	18.32	18.58	18.20	18.30	4,791,699
2023-02-22	19.20	19.20	18.20	18.28	7,430,029
2023-02-21	18.72	19.80	18.72	19.30	9,248,552
2023-02-20	19.38	19.68	19.00	19.00	1,170,969
2023-02-17	19.60	19.76	18.70	18.86	3,894,892
2023-02-16	19.66	20.00	19.50	19.70	1,958,886
2023-02-15	19.80	20.30	19.56	19.90	6,451,641
2023-02-14	20.75	20.75	19.84	20.00	2,498,088
2023-02-13	20.50	20.55	19.74	20.05	5,806,521
2023-02-10	19.78	20.30	19.60	20.00	8,030,259
2023-02-09	19.52	19.98	19.02	19.50	4,689,395
2023-02-08	19.60	20.00	19.40	19.64	6,296,390
2023-02-07	20.15	20.15	19.28	19.36	4,883,276
2023-02-06	20.00	20.30	19.36	19.72	4,169,603
2023-02-03	20.15	21.05	20.05	20.15	2,277,831
2023-02-02	20.55	21.00	20.15	20.15	3,117,904
2023-02-01	21.00	21.00	20.50	20.50	1,516,242
2023-01-31	20.50	21.00	20.50	20.95	2,475,748
2023-01-30	21.10	21.35	20.70	21.00	2,506,354
2023-01-27	20.25	21.30	20.25	21.00	11,407,948
2023-01-26	21.15	21.25	20.75	21.00	2,903,437
2023-01-25	21.00	21.40	20.40	20.95	3,046,055
2023-01-24	21.60	22.10	21.05	21.20	4,171,396
2023-01-23	20.50	22.00	20.50	21.70	5,376,737
2023-01-20	21.45	21.70	20.50	20.95	6,365,370
2023-01-19	21.65	21.80	21.40	21.60	1,442,939
2023-01-18	21.50	22.10	21.50	21.95	3,074,307
2023-01-17	22.30	22.35	21.90	22.05	5,334,306
2023-01-16	22.00	22.80	22.00	22.20	6,809,583
2023-01-13	21.60	22.80	21.60	21.90	4,081,497
2023-01-12	21.50	21.90	21.50	21.70	3,311,468
2023-01-11	21.70	21.85	21.40	21.40	3,042,771
2023-01-10	22.00	22.10	21.70	21.95	2,972,978
2023-01-09	22.15	22.15	21.60	22.00	3,272,623
2023-01-06	22.95	22.95	21.80	22.00	4,257,147
2023-01-05	22.50	22.55	21.55	22.05	7,395,343
2023-01-04	23.70	24.20	22.60	22.70	6,771,784
2023-01-03	24.50	25.00	23.70	23.75	5,040,419
2023-01-02	24.65	24.65	24.65	24.65	0
2022-12-30	24.70	24.95	23.95	24.65	3,188,519
2022-12-29	24.00	24.65	23.60	24.00	3,577,691
2022-12-28	24.45	24.60	23.85	24.25	4,793,343
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	23.20	25.00	23.20	24.50	3,484,429
2022-12-22	21.60	25.45	21.60	24.20	16,678,119
2022-12-21	20.40	21.25	20.40	21.15	1,256,686
2022-12-20	19.76	20.05	19.42	20.05	4,284,709
2022-12-19	19.72	20.35	19.72	20.25	1,596,339
2022-12-16	21.40	21.40	19.86	20.60	2,964,947
2022-12-15	21.00	21.50	20.55	20.90	1,076,027
2022-12-14	20.90	21.30	20.90	21.20	840,526
2022-12-13	20.65	21.60	20.65	21.50	3,237,100
2022-12-12	20.85	20.85	19.62	20.70	4,125,493
2022-12-09	20.25	20.35	19.72	20.25	3,795,333
2022-12-08	20.25	20.85	20.25	20.55	1,483,234
2022-12-07	21.00	21.30	20.55	20.55	3,477,567
2022-12-06	21.45	21.50	21.00	21.20	2,349,581
2022-12-05	21.00	21.50	21.00	21.50	2,346,202
2022-12-02	21.30	21.50	21.15	21.35	2,359,042
2022-12-01	21.30	21.65	21.30	21.40	1,395,381
2022-11-30	20.85	21.95	20.85	21.70	3,321,676
2022-11-29	21.25	21.95	21.25	21.55	2,868,752
2022-11-28	21.25	21.75	20.90	21.35	2,154,982
2022-11-25	21.55	21.60	21.20	21.35	1,904,074
2022-11-24	21.55	21.80	21.25	21.60	2,237,918
2022-11-23	22.00	22.45	21.55	21.55	2,601,211
2022-11-22	21.30	21.95	21.30	21.75	3,078,235
2022-11-21	21.95	21.95	21.10	21.20	1,768,002
2022-11-18	22.05	22.50	21.40	22.00	3,587,756
2022-11-17	21.85	22.20	21.45	21.85	3,328,606
2022-11-16	22.75	22.75	21.25	21.85	5,024,247
2022-11-15	22.60	22.65	22.20	22.50	1,633,808
2022-11-14	23.90	23.90	22.50	22.55	4,416,874
2022-11-11	23.40	23.60	23.25	23.50	3,301,044
2022-11-10	23.35	23.65	23.10	23.50	2,426,772
2022-11-09	24.25	24.25	23.40	23.55	2,342,824
2022-11-08	24.70	24.70	24.15	24.50	1,631,490
2022-11-07	26.05	26.05	24.55	24.60	3,442,371
2022-11-04	24.50	26.10	24.00	25.45	6,286,711
2022-11-03	24.00	24.40	23.50	24.00	1,407,698
2022-11-02	24.55	25.05	23.10	24.35	14,564,952
2022-11-01	25.00	25.50	24.95	25.05	2,746,621
2022-10-31	24.35	25.00	23.50	24.85	3,300,472
2022-10-28	23.90	24.60	23.75	24.35	2,593,735
2022-10-27	24.00	24.00	22.55	23.75	4,380,783
2022-10-26	23.85	24.55	23.85	24.15	1,393,320
2022-10-25	23.95	24.25	22.95	24.15	1,344,445
2022-10-24	22.45	23.80	21.95	23.45	3,572,426
2022-10-21	22.00	22.45	21.20	22.40	2,434,059
2022-10-20	22.55	22.95	22.35	22.65	3,067,551
2022-10-19	23.05	23.20	22.20	22.50	3,068,918
2022-10-18	23.25	23.50	22.55	22.90	1,283,501
2022-10-17	23.00	23.50	23.00	23.25	1,433,592
2022-10-14	23.60	23.90	22.60	23.20	3,612,752
2022-10-13	24.00	24.75	22.95	23.55	4,038,138
2022-10-12	24.00	25.70	24.00	24.15	3,404,635
2022-10-11	23.65	24.20	22.40	24.20	7,483,807
2022-10-10	23.25	25.45	22.95	24.30	9,911,719
2022-10-07	26.75	27.45	26.75	27.45	1,437,086
2022-10-06	27.00	27.20	26.75	27.20	1,051,962
2022-10-05	27.20	27.70	26.65	26.70	5,283,143
2022-10-04	25.05	26.95	25.05	26.85	3,090,152
2022-10-03	25.70	26.65	24.85	26.20	1,255,986
2022-09-30	25.20	26.20	25.00	26.10	2,814,313
2022-09-29	23.50	25.00	23.50	24.35	2,745,162
2022-09-28	23.05	23.85	22.45	23.65	2,705,502
2022-09-27	23.00	23.70	22.90	23.25	2,007,926
2022-09-26	23.40	23.50	23.05	23.40	1,718,321
2022-09-23	24.15	24.45	22.70	23.60	3,704,043
2022-09-22	24.80	25.35	24.00	24.10	2,312,747
2022-09-21	24.75	25.10	24.55	24.55	2,296,882
2022-09-20	24.00	24.90	24.00	24.75	3,534,400
2022-09-19	23.40	23.40	23.40	23.40	0
2022-09-16	23.80	24.20	23.40	23.40	1,444,317
2022-09-15	24.10	25.10	23.85	24.50	1,696,855
2022-09-14	24.00	25.00	24.00	24.70	5,618,127
2022-09-13	24.00	25.00	24.00	24.35	2,668,586
2022-09-12	25.10	25.25	24.05	24.45	4,126,254
2022-09-09	24.40	25.10	24.00	25.00	4,352,775
2022-09-08	24.25	24.90	23.95	24.70	3,243,745
2022-09-07	25.50	26.00	24.60	24.95	3,124,073
2022-09-06	25.90	26.15	25.85	26.00	1,567,065
2022-09-05	26.00	26.75	25.50	25.60	3,011,029
2022-09-02	26.00	26.00	25.30	25.55	1,763,543
2022-09-01	25.50	26.00	25.25	25.50	1,413,023
2022-08-31	27.40	27.40	25.65	26.30	5,753,727
2022-08-30	26.80	28.00	26.25	26.85	5,016,407
2022-08-29	27.50	27.50	27.50	27.50	0
2022-08-26	27.00	27.70	25.20	27.50	9,476,473
2022-08-25	27.70	28.30	27.45	27.90	3,166,986
2022-08-24	28.20	28.45	27.75	28.00	1,849,001
2022-08-23	27.10	28.40	27.10	28.30	4,632,087
2022-08-22	28.05	28.15	27.25	28.15	2,509,153
2022-08-19	28.50	28.65	27.85	28.35	1,876,601
2022-08-18	28.10	29.00	27.90	28.65	2,184,047
2022-08-17	28.70	29.45	28.10	28.30	2,023,178
2022-08-16	29.40	29.85	28.60	28.95	1,298,535
2022-08-15	29.50	30.05	29.00	29.40	2,034,017
2022-08-12	30.45	30.75	29.60	29.95	3,250,786
2022-08-11	28.65	30.65	28.65	29.70	2,472,777
2022-08-10	28.95	29.45	28.35	29.30	2,722,466
2022-08-09	28.20	29.35	28.20	29.15	1,051,285
2022-08-08	28.10	29.15	27.95	28.95	1,374,394
2022-08-05	27.45	28.75	27.45	28.35	2,703,472
2022-08-04	28.60	28.60	27.75	27.85	2,347,756
2022-08-03	29.20	29.50	28.30	28.40	2,356,069
2022-08-02	29.50	30.10	28.55	29.10	1,697,441
2022-08-01	29.55	30.50	29.05	29.35	3,064,719
2022-07-29	28.70	29.50	28.25	29.45	2,874,006
2022-07-28	27.25	29.25	27.25	28.95	4,894,085
2022-07-27	26.70	27.50	25.75	27.50	1,994,255
2022-07-26	26.20	27.00	26.05	26.90	2,431,266
2022-07-25	25.25	26.05	24.90	25.85	1,776,670
2022-07-22	25.05	25.90	25.00	25.90	1,182,772
2022-07-21	25.45	26.00	24.75	26.00	2,170,210
2022-07-20	26.40	26.85	25.35	26.40	1,782,254
2022-07-19	25.50	26.20	25.40	26.20	965,470
2022-07-18	24.95	26.20	24.45	25.95	2,789,932
2022-07-15	23.00	24.70	23.00	24.70	1,926,668
2022-07-14	23.45	24.15	22.55	22.85	3,421,620
2022-07-13	24.95	24.95	23.00	24.15	3,271,489
2022-07-12	24.50	25.75	23.70	24.25	2,493,815
2022-07-11	24.70	25.10	23.80	25.00	1,852,378
2022-07-08	24.20	25.75	24.15	25.30	1,854,941
2022-07-07	22.40	25.00	22.35	24.85	4,376,609
2022-07-06	24.45	24.45	22.20	23.00	6,052,886
2022-07-05	26.50	26.50	24.10	24.50	3,113,352
2022-07-04	26.00	26.30	25.25	25.60	1,572,546
2022-07-01	25.95	26.75	25.30	25.55	853,854
2022-06-30	26.10	27.00	25.50	26.20	3,221,274
2022-06-29	27.10	27.55	26.40	26.55	1,332,485
2022-06-28	26.65	27.65	26.65	27.05	2,277,823
2022-06-27	25.00	26.75	25.00	26.50	2,693,721
2022-06-24	24.40	26.25	23.45	26.20	9,389,581
2022-06-23	25.45	25.70	24.00	24.70	8,284,868
2022-06-22	26.85	27.20	25.40	25.60	7,390,692
2022-06-21	26.95	28.40	26.55	28.40	3,466,866
2022-06-20	26.15	26.95	25.35	26.90	4,998,947
2022-06-17	27.65	29.00	26.10	26.50	5,889,255
2022-06-16	29.90	29.90	27.60	28.95	4,563,303
2022-06-15	29.15	29.80	29.00	29.35	1,252,648
2022-06-14	29.20	29.90	28.70	29.50	3,842,314
2022-06-13	31.25	31.55	28.50	28.90	10,644,719
2022-06-10	31.20	31.85	31.05	31.20	1,500,977
2022-06-09	32.30	32.70	31.35	31.80	4,136,072
2022-06-08	31.75	32.20	30.95	32.00	4,016,583
2022-06-07	31.90	32.00	31.40	31.80	3,174,965
2022-06-06	29.70	32.35	29.70	31.50	6,998,013
2022-06-03	29.70	29.70	29.70	29.70	0
2022-06-02	29.70	29.70	29.70	29.70	0
2022-06-01	30.00	30.20	28.95	29.70	1,239,747
2022-05-31	28.30	30.60	28.30	30.05	5,592,661
2022-05-30	27.75	28.40	27.15	28.25	1,890,219
2022-05-27	27.10	27.45	26.80	27.00	2,304,982
2022-05-26	27.55	27.95	25.85	27.55	6,147,080
2022-05-25	27.70	28.15	27.30	27.75	2,682,193
2022-05-24	28.75	28.75	27.60	27.90	2,166,584
2022-05-23	28.60	28.60	27.35	28.20	1,534,922
2022-05-20	28.00	28.25	27.45	27.85	2,480,689
2022-05-19	27.55	28.40	26.55	28.40	2,626,776
2022-05-18	28.00	28.45	27.70	28.45	1,761,517
2022-05-17	28.00	28.50	27.05	28.00	2,369,400
2022-05-16	26.55	28.00	26.55	28.00	3,910,070
2022-05-13	27.10	27.75	26.95	27.75	4,514,071
2022-05-12	28.90	28.90	26.05	27.00	5,741,883
2022-05-11	26.80	29.00	26.80	28.30	18,035,977
2022-05-10	27.30	27.80	25.15	26.40	16,099,383
2022-05-09	28.80	29.20	27.60	28.00	12,179,158
2022-05-06	29.40	29.40	27.65	27.80	7,290,807
2022-05-05	31.50	31.80	28.15	28.40	81,446,836
2022-05-04	29.50	31.80	29.15	31.00	4,976,488
2022-05-03	29.00	29.85	28.50	29.55	2,373,641
2022-05-02	29.45	29.45	29.45	29.45	0
2022-04-29	27.00	29.45	26.75	29.45	3,665,857
2022-04-28	27.80	27.95	26.65	27.00	4,549,847
2022-04-27	26.60	27.30	26.40	27.30	3,272,036
2022-04-26	27.45	27.45	26.20	27.20	3,964,471
2022-04-25	29.70	29.70	26.00	26.90	9,522,047
2022-04-22	29.00	29.60	28.55	28.85	5,698,099
2022-04-21	29.50	30.00	28.50	29.80	4,414,836
2022-04-20	30.40	31.75	28.55	29.30	9,194,114
2022-04-19	29.30	31.90	29.30	30.50	9,284,235
2022-04-18	29.00	29.00	29.00	29.00	0
2022-04-15	29.00	29.00	29.00	29.00	0
2022-04-14	28.60	29.30	28.50	29.00	10,536,645
2022-04-13	27.60	28.75	27.20	28.40	4,699,239
2022-04-12	27.40	27.75	26.50	27.00	6,217,161
2022-04-11	27.90	28.70	27.15	27.40	10,847,426
2022-04-08	26.70	28.00	26.50	27.40	10,969,336
2022-04-07	26.95	26.95	25.05	26.30	8,317,149
2022-04-06	24.60	27.00	24.60	27.00	21,307,326
2022-04-05	24.55	24.60	23.50	24.30	9,877,164
2022-04-04	22.30	24.60	22.30	24.30	17,585,737
2022-04-01	22.00	22.00	20.40	20.70	1,760,027
2022-03-31	20.30	21.50	20.30	21.50	2,005,134
2022-03-30	20.70	21.40	20.20	20.90	3,281,047
2022-03-29	20.70	21.00	19.55	21.00	2,533,104
2022-03-28	21.90	22.30	20.00	20.50	4,628,357
2022-03-25	21.00	22.30	21.00	21.70	3,268,343
2022-03-24	21.80	22.00	20.60	21.20	3,351,912
2022-03-23	19.55	21.50	19.55	21.20	5,335,922
2022-03-22	20.40	20.70	19.90	20.20	2,696,420
2022-03-21	19.60	20.50	19.60	20.50	2,720,963
2022-03-18	19.95	19.95	19.00	19.60	2,558,288
2022-03-17	18.55	19.95	18.20	19.50	3,838,142
2022-03-16	19.20	19.75	18.50	18.80	3,509,946
2022-03-15	18.45	19.25	17.60	19.05	4,581,800
2022-03-14	21.40	21.40	19.30	19.30	3,482,367
2022-03-11	20.30	21.20	19.60	20.40	2,728,030
2022-03-10	20.50	21.30	19.65	20.90	2,367,222
2022-03-09	21.60	22.90	19.80	20.80	8,102,048
2022-03-08	22.20	22.80	20.90	21.30	6,573,474
2022-03-07	21.50	23.10	21.30	22.00	6,314,429
2022-03-04	21.50	21.50	19.40	20.20	8,468,059
2022-03-03	24.30	24.40	20.40	21.30	11,032,320
2022-03-02	23.00	24.00	22.30	22.80	10,111,424
2022-03-01	22.00	22.90	21.80	21.90	5,704,236
2022-02-28	21.40	22.50	20.60	21.70	4,561,100
2022-02-25	20.00	21.10	19.30	20.70	3,619,183
2022-02-24	20.40	21.00	19.30	19.50	7,282,658
2022-02-23	18.95	20.50	18.25	19.90	1,744,249
2022-02-22	19.00	19.00	17.80	18.95	3,778,262
2022-02-21	19.00	19.35	18.45	18.45	4,010,266
2022-02-18	18.95	19.65	18.30	18.90	4,069,729
2022-02-17	19.90	20.30	19.25	19.80	2,267,747
2022-02-16	19.85	20.00	19.45	20.00	2,941,322
2022-02-15	19.00	19.50	18.65	19.50	4,445,690
2022-02-14	19.00	19.95	19.00	19.50	11,683,750
2022-02-11	19.00	19.55	18.80	19.00	6,400,395
2022-02-10	19.00	19.00	18.25	18.50	8,673,141
2022-02-09	18.25	18.65	17.95	18.65	4,699,991
2022-02-08	19.00	19.40	18.30	18.80	6,102,305
2022-02-07	18.00	18.95	18.00	18.80	11,461,963
2022-02-04	15.95	18.05	15.70	17.60	12,065,673
2022-02-03	14.85	15.75	14.85	15.60	6,933,620
2022-02-02	14.90	15.25	14.60	14.85	4,444,278
2022-02-01	14.00	14.90	14.00	14.80	4,126,931
2022-01-31	13.60	14.50	13.60	14.45	1,456,258
2022-01-28	13.45	14.50	13.35	13.95	1,661,011
2022-01-27	14.00	14.05	13.40	13.83	839,933
2022-01-26	14.20	14.45	13.25	14.10	2,668,211
2022-01-25	13.05	14.05	13.05	13.65	1,882,134
2022-01-24	13.65	13.95	12.60	13.75	5,054,707
2022-01-21	14.30	14.50	13.30	14.10	2,425,095
2022-01-20	14.95	15.00	14.10	14.60	2,063,169
2022-01-19	15.00	15.30	14.35	14.85	2,965,855
2022-01-18	14.90	15.05	14.35	15.05	5,120,615
2022-01-17	14.00	14.80	13.95	14.50	4,212,612
2022-01-14	13.30	13.90	13.25	13.90	3,997,493
2022-01-13	13.25	13.25	12.95	13.20	2,143,997
2022-01-12	12.70	13.30	12.70	13.25	4,857,316
2022-01-11	12.70	12.95	12.50	12.75	2,513,838
2022-01-10	13.10	13.20	12.75	13.00	1,307,673
2022-01-07	12.80	13.40	12.80	13.40	1,990,514
2022-01-06	12.90	13.20	12.80	13.00	1,282,911
2022-01-05	13.30	13.30	12.90	13.25	1,630,840
2022-01-04	13.40	13.40	12.90	13.35	3,441,296
2022-01-03	13.35	13.35	13.35	13.35	0
2021-12-31	13.30	13.50	13.00	13.35	1,551,501
2021-12-30	13.35	13.50	13.20	13.45	2,493,811
2021-12-29	12.20	13.55	12.20	13.50	1,843,794
2021-12-28	13.00	13.00	13.00	13.00	0
2021-12-27	13.00	13.00	13.00	13.00	0
2021-12-24	13.00	13.00	13.00	13.00	594,145
2021-12-23	12.05	12.90	12.05	12.90	1,799,298
2021-12-22	11.95	12.40	11.35	12.40	3,164,184
2021-12-21	10.90	11.70	10.90	11.70	2,254,829
2021-12-20	10.95	11.35	10.80	11.35	2,233,743
2021-12-17	10.50	10.80	10.30	10.30	936,545
2021-12-16	10.50	11.20	10.50	11.00	911,413
2021-12-15	10.90	11.00	10.50	10.23	703,824
2021-12-14	10.80	10.90	10.80	10.90	894,563
2021-12-13	11.00	11.35	10.65	10.65	1,377,992
2021-12-10	10.70	11.00	10.70	11.00	544,068
2021-12-09	10.60	11.35	10.60	10.85	759,124
2021-12-08	10.75	10.90	10.70	10.90	889,391
2021-12-07	11.00	11.30	10.55	10.55	634,427
2021-12-06	10.85	11.35	10.40	10.40	1,015,930
2021-12-03	10.90	11.40	10.70	11.00	2,342,788
2021-12-02	10.75	10.95	10.40	10.40	2,739,411
2021-12-01	11.00	11.30	10.45	10.70	2,991,988
2021-11-30	11.25	11.40	10.80	10.90	1,346,956
2021-11-29	10.60	11.40	10.55	11.10	2,897,387
2021-11-26	11.10	11.35	10.50	10.55	2,779,107
2021-11-25	11.55	11.95	11.10	11.90	1,831,918
2021-11-24	11.00	12.30	10.95	12.30	3,505,475
2021-11-23	11.05	11.10	10.60	10.95	2,878,645
2021-11-22	11.30	11.60	11.05	11.35	1,397,590
2021-11-19	11.75	11.75	11.35	11.35	1,038,914
2021-11-18	11.75	11.75	11.75	11.75	859,854
2021-11-17	11.65	12.25	11.30	11.95	3,075,544
2021-11-16	11.70	12.40	11.60	11.80	1,295,902
2021-11-15	11.95	12.10	11.60	12.00	2,324,896
2021-11-12	11.75	11.90	11.60	12.13	760,197
2021-11-11	12.05	12.10	11.70	11.75	2,172,255
2021-11-10	12.00	12.25	11.75	12.05	1,527,472
2021-11-09	12.20	12.25	11.80	12.25	3,973,027
2021-11-08	12.45	12.50	12.20	12.45	2,070,142
2021-11-05	12.55	12.95	12.40	12.40	950,381
2021-11-04	12.35	12.80	12.35	12.60	1,316,579
2021-11-03	13.35	13.40	12.30	12.30	1,009,493
2021-11-02	12.85	13.30	12.60	13.03	1,906,135
2021-11-01	12.70	13.40	12.40	13.40	3,843,139
2021-10-29	13.00	13.35	12.50	12.90	3,984,000
2021-10-28	13.50	13.50	12.75	12.75	1,491,354
2021-10-27	13.45	13.70	13.00	13.50	5,317,310
2021-10-26	13.55	14.35	13.35	13.50	6,611,777
2021-10-25	12.50	13.10	12.45	13.10	3,385,229
2021-10-22	12.40	12.60	12.25	12.40	1,758,773
2021-10-21	13.00	13.00	12.40	12.60	1,808,599
2021-10-20	12.60	12.70	12.25	12.25	1,875,912
2021-10-19	13.00	13.00	12.20	12.43	5,170,673
2021-10-18	12.75	12.75	12.70	12.88	2,340,272
2021-10-15	13.20	13.40	12.75	12.85	2,702,126
2021-10-14	13.30	13.30	12.70	12.85	6,538,497
2021-10-13	12.80	13.20	12.55	12.60	2,761,158
2021-10-12	12.80	13.15	12.25	12.80	3,479,101
2021-10-11	13.70	13.80	12.50	13.00	3,769,324
2021-10-08	13.50	13.65	13.05	13.20	2,902,055
2021-10-07	13.00	13.25	12.50	13.10	3,212,412
2021-10-06	13.50	13.95	13.10	13.10	3,417,706
2021-10-05	13.80	13.80	13.40	13.40	3,124,011
2021-10-04	13.70	14.00	13.25	13.70	4,251,418
2021-10-01	14.00	14.00	13.00	13.35	3,445,527
2021-09-30	13.80	14.00	13.45	14.00	3,380,386
2021-09-29	13.80	13.80	13.45	13.68	5,341,958
2021-09-28	13.90	14.20	13.30	13.75	10,472,676
2021-09-27	13.55	14.40	13.00	14.00	10,918,421
2021-09-24	13.50	13.50	12.90	13.25	9,699,076
2021-09-23	12.75	13.40	12.70	13.20	16,262,364
2021-09-22	12.70	12.95	12.40	12.63	6,507,830
2021-09-21	11.70	12.70	11.70	12.50	3,852,857
2021-09-20	12.20	12.25	11.65	11.70	3,569,497
2021-09-17	11.90	12.40	11.75	12.30	8,415,238
2021-09-16	11.95	11.95	11.90	11.73	1,191,065
2021-09-15	11.30	11.85	11.15	11.75	2,138,890
2021-09-14	11.45	11.65	11.30	11.63	1,788,355
2021-09-13	11.15	11.45	11.10	11.45	2,460,548
2021-09-10	11.40	11.50	11.15	11.40	1,870,980
2021-09-09	11.70	12.00	11.25	11.35	2,325,200
2021-09-08	12.00	12.00	11.75	11.80	8,216,065
2021-09-07	11.65	12.00	11.50	11.75	22,891,562
2021-09-06	11.50	11.50	11.10	11.30	3,818,183
2021-09-03	11.50	11.50	11.15	11.50	1,601,980
2021-09-02	11.35	11.50	11.25	11.50	2,991,949
2021-09-01	11.50	11.80	11.35	11.50	607,034
2021-08-31	11.65	11.85	11.50	11.85	2,014,256
2021-08-30	11.60	11.60	11.60	11.60	0
2021-08-27	11.45	11.65	11.15	11.60	2,208,558
2021-08-26	11.00	11.40	10.80	11.40	2,549,086
2021-08-25	11.15	11.70	11.10	11.45	1,755,632
2021-08-24	11.00	11.45	11.00	11.45	1,260,061
2021-08-23	11.20	11.20	10.70	11.20	1,483,880
2021-08-20	11.05	11.50	10.65	11.20	3,527,356
2021-08-19	11.80	11.80	10.70	11.00	2,739,380
2021-08-18	11.15	11.95	11.10	11.63	12,200,177
2021-08-17	11.00	11.50	10.50	11.00	3,173,919
2021-08-16	11.00	11.50	10.85	10.90	7,030,094
2021-08-13	10.90	10.90	10.40	10.40	834,472
2021-08-12	10.50	11.10	10.50	10.90	1,896,461
2021-08-11	10.50	10.95	10.40	10.70	4,609,984
2021-08-10	10.60	11.00	10.50	10.65	2,184,874
2021-08-09	11.00	11.00	10.30	10.60	2,097,783
2021-08-06	10.70	10.95	10.50	10.83	1,761,794
2021-08-05	10.85	10.85	10.40	10.80	1,439,182
2021-08-04	10.80	11.10	10.55	10.83	1,239,356
2021-08-03	11.25	11.25	10.90	11.20	1,671,695
2021-08-02	10.75	11.25	10.75	11.23	2,658,848
2021-07-30	11.15	11.15	10.75	10.95	1,900,337
2021-07-29	10.80	11.50	10.60	11.15	2,381,806
2021-07-28	10.90	10.95	10.60	10.78	5,135,429
2021-07-27	10.55	11.20	10.55	10.95	2,099,077
2021-07-26	11.30	11.60	10.80	11.00	10,773,885
2021-07-23	11.00	11.00	11.00	11.05	372,285
2021-07-22	11.05	11.10	11.00	11.05	1,384,021
2021-07-21	10.50	11.20	11.20	11.20	3,248,163
2021-07-20	10.40	10.45	10.30	10.45	3,500,961
2021-07-19	10.90	10.90	10.40	10.53	3,322,185
2021-07-16	11.10	11.00	10.53	11.00	3,333,439
2021-07-15	11.33	11.40	11.05	11.10	3,508,444
2021-07-14	11.10	11.40	11.10	11.33	3,555,751
2021-07-13	11.63	11.50	11.10	11.10	3,935,423
2021-07-12	11.55	11.75	11.55	11.63	3,084,239
2021-07-09	11.55	11.70	11.55	11.55	9,534,132
2021-07-08	11.83	11.90	11.55	11.55	8,118,035
2021-07-07	14.00	14.25	11.80	11.80	31,537,952
2021-07-06	16.25	16.13	14.40	14.40	5,761,047
2021-07-05	14.90	16.40	15.60	16.40	8,455,685
2021-07-02	13.85	15.00	14.08	15.00	8,673,358
2021-07-01	13.88	13.75	13.50	13.50	4,615,720
2021-06-30	12.75	13.75	12.80	13.75	15,055,542
2021-06-29	10.80	12.30	10.65	12.30	7,526,584
2021-06-28	9.45	10.50	10.15	10.50	4,895,221
2021-06-25	9.45	9.46	9.46	9.45	2,496,585
2021-06-24	9.20	9.40	9.20	9.40	2,018,973
2021-06-23	9.40	9.40	9.35	9.35	1,962,854
2021-06-22	9.35	9.40	9.40	9.40	2,345,826
2021-06-21	9.50	9.60	9.15	9.25	1,997,473
2021-06-18	9.80	9.90	9.70	9.70	2,894,438
2021-06-17	9.30	9.80	9.30	9.70	7,167,058
2021-06-16	8.70	9.10	8.70	9.10	404,011
2021-06-15	9.05	9.05	9.05	9.05	1,023,572
2021-06-14	9.25	8.70	8.70	8.70	1,611,980
2021-06-11	9.20	9.25	9.10	9.25	748,475
2021-06-10	9.00	9.30	8.80	9.20	750,119
2021-06-09	9.05	9.45	9.05	9.25	2,641,230
2021-06-08	8.55	9.10	8.55	9.05	1,461,963
2021-06-07	8.95	8.70	8.70	8.55	720,300
2021-06-04	9.10	9.10	9.10	9.10	2,768,841
2021-06-03	8.30	9.35	8.85	9.30	6,275,769
2021-06-02	8.50	8.50	8.24	8.40	1,864,438
2021-06-01	7.95	8.50	8.15	8.40	3,341,038
2021-05-28	7.85	7.70	7.50	7.50	441,261
2021-05-27	7.60	7.85	7.60	7.85	1,761,464
2021-05-26	7.76	7.76	7.70	7.70	1,936,734
2021-05-25	7.80	8.00	7.65	7.75	3,129,010
2021-05-24	8.10	7.70	7.70	7.70	425,092
2021-05-21	8.25	8.20	7.90	8.10	1,561,606
2021-05-20	8.40	8.40	7.90	8.25	1,050,766
2021-05-19	8.65	8.65	8.40	8.40	2,060,425
2021-05-18	8.60	8.65	8.55	8.65	949,433
2021-05-17	8.20	8.60	8.20	8.55	820,512
2021-05-14	8.05	8.50	8.20	8.50	2,218,476
2021-05-13	8.00	8.25	7.80	8.05	3,735,676
2021-05-12	8.70	8.30	8.30	8.30	1,034,168
2021-05-11	9.00	9.25	8.50	8.80	3,276,228
2021-05-10	9.35	9.18	9.18	9.18	1,220,535
2021-05-07	9.60	9.60	9.35	9.35	781,382
2021-05-06	9.80	9.50	9.30	9.30	2,786,428
2021-05-05	9.70	10.20	9.70	9.80	6,463,382
2021-05-04	9.45	9.65	9.60	9.65	2,612,432
2021-04-30	9.45	9.60	9.40	9.45	2,429,359
2021-04-29	9.50	9.58	9.40	9.40	1,069,182
2021-04-28	9.50	9.50	9.50	9.50	1,068,565
2021-04-27	9.50	9.55	9.50	9.50	1,031,929
2021-04-26	9.55	9.60	9.54	9.60	386,779
2021-04-23	9.55	9.55	9.55	9.55	1,293,684
2021-04-22	9.40	9.55	9.35	9.55	1,214,727
2021-04-21	9.10	9.25	9.10	9.25	418,789
2021-04-20	9.40	9.40	8.95	9.00	2,574,161
2021-04-19	9.86	9.86	9.42	9.42	3,470,417
2021-04-16	9.85	9.85	9.65	9.65	1,192,571
2021-04-15	9.86	9.86	9.86	9.85	418,173
2021-04-14	9.85	10.00	10.00	10.00	2,539,043
2021-04-13	10.00	10.00	9.85	9.85	1,351,437
2021-04-12	10.13	10.25	10.00	10.00	1,371,081
2021-04-09	9.80	10.13	9.80	10.13	1,709,218
2021-04-08	10.25	10.25	9.80	9.80	3,661,929
2021-04-07	10.20	10.40	10.20	10.20	4,168,201
2021-04-06	10.15	10.30	9.90	10.30	6,021,207
2021-04-01	10.10	10.20	10.05	10.15	2,235,611
2021-03-31	11.00	11.00	10.20	10.20	9,849,007
2021-03-30	9.80	10.90	10.35	10.90	8,761,111
2021-03-29	9.90	10.00	9.60	9.65	3,783,608
2021-03-26	9.50	9.55	9.50	9.55	3,633,769
2021-03-25	9.50	9.60	9.50	9.50	3,129,501
2021-03-24	9.50	9.70	9.50	9.55	1,479,768
2021-03-23	9.70	9.40	9.40	9.40	4,208,866
2021-03-22	9.70	9.70	9.55	9.70	4,275,114
2021-03-19	10.10	10.25	9.60	9.60	3,141,054
2021-03-18	10.25	10.25	10.10	10.25	5,977,090
2021-03-17	10.35	10.50	9.90	10.20	10,112,517
2021-03-16	9.95	10.60	10.10	10.40	14,828,188
2021-03-15	9.50	9.95	9.50	9.90	17,104,698
2021-03-12	9.70	9.80	9.50	9.50	15,725,346
2021-03-11	8.30	9.50	8.75	9.50	38,529,899
2021-03-10	8.20	8.30	8.10	8.30	4,353,041
2021-03-09	8.25	8.25	8.15	8.20	4,321,561
2021-03-08	7.90	8.40	8.15	8.30	16,157,067
2021-03-05	7.60	7.81	7.60	7.81	3,477,369
2021-03-04	7.60	7.60	7.60	7.70	1,334,375
2021-03-03	7.60	7.80	7.60	7.75	4,791,053
2021-03-02	7.90	8.00	7.65	7.70	3,545,915
2021-03-01	7.30	7.90	7.30	7.90	4,492,071
2021-02-26	7.31	7.65	7.31	7.35	4,905,781
2021-02-25	7.90	8.02	7.70	7.70	5,079,902
2021-02-24	6.76	7.60	6.76	7.60	30,483,538
2021-02-23	5.80	7.00	6.20	6.70	31,963,537
2021-02-22	6.00	5.84	5.45	5.84	4,824,984
2021-02-19	6.00	6.00	5.95	6.00	1,743,244
2021-02-18	6.05	6.00	6.00	6.05	2,298,392
2021-02-17	6.10	6.10	6.05	6.10	1,465,242
2021-02-16	6.05	6.15	6.05	6.10	1,507,777
2021-02-15	6.30	6.19	6.19	6.19	4,058,009
2021-02-12	6.25	6.21	6.21	6.21	1,504,579
2021-02-11	6.25	6.25	6.25	6.25	1,850,021
2021-02-10	6.15	6.25	6.15	6.25	2,479,007
2021-02-09	5.95	6.25	5.95	6.15	1,750,969
2021-02-08	5.90	6.00	6.00	6.00	2,806,278
2021-02-05	5.95	5.95	5.90	5.90	1,476,099
2021-02-04	6.15	6.15	5.95	5.95	467,631
2021-02-03	5.80	5.85	5.80	5.85	2,459,254
2021-02-02	5.80	6.10	6.10	6.10	1,019,812
2021-02-01	5.85	6.00	6.00	6.00	1,027,254
2021-01-29	5.53	5.85	5.53	5.85	733,678
2021-01-28	6.20	6.20	5.60	5.60	2,342,874
2021-01-27	6.15	6.30	6.10	6.10	2,265,466
2021-01-26	6.20	6.00	6.00	6.00	647,335
2021-01-25	6.50	6.50	6.20	6.20	1,911,964
2021-01-22	6.15	6.20	6.20	6.20	1,593,482
2021-01-21	6.35	6.50	6.50	6.15	1,464,415
2021-01-20	6.00	6.35	5.90	6.35	2,444,054
2021-01-19	6.10	6.00	5.90	5.90	2,525,610
2021-01-18	6.10	6.10	6.10	6.10	778,974
2021-01-15	6.35	6.35	6.10	6.10	2,133,758
2021-01-14	6.35	6.35	6.35	6.35	2,303,056
2021-01-13	6.45	6.20	6.20	6.20	809,001
2021-01-12	6.40	6.70	6.45	6.45	4,065,712
2021-01-11	6.10	6.50	6.30	6.50	5,707,221
2021-01-08	6.20	6.20	6.05	6.10	3,778,370
2021-01-07	6.20	6.25	5.90	6.10	5,793,723
2021-01-06	5.30	6.10	5.30	5.90	9,691,922
2021-01-05	5.80	5.80	5.30	5.30	1,063,460
2021-01-04	5.50	5.60	5.35	5.55	3,617,483
2020-12-31	5.50	5.53	5.50	5.50	2,050,712
2020-12-30	4.85	5.70	4.85	5.55	15,453,645
2020-12-29	4.85	4.66	4.66	4.66	1,883,285
2020-12-24	4.86	4.86	4.86	4.85	127,098
2020-12-23	4.85	4.85	4.80	4.85	1,192,890
2020-12-22	4.80	4.85	4.70	4.85	1,007,559
2020-12-21	5.05	4.90	4.90	4.80	1,423,037
2020-12-18	5.05	5.05	5.05	5.05	518,245
2020-12-17	5.00	5.05	5.00	5.05	544,217
2020-12-16	5.00	5.00	5.00	5.00	658,233
2020-12-15	5.00	5.20	5.20	5.20	561,096
2020-12-14	5.00	5.00	4.90	5.00	1,582,779
2020-12-11	4.95	5.05	4.95	5.00	1,571,174
2020-12-10	5.15	5.00	5.00	5.00	785,888
2020-12-09	4.89	4.89	4.89	5.15	353,176
2020-12-08	5.15	5.18	5.10	5.15	1,445,284
2020-12-07	5.15	5.41	5.20	5.20	352,481
2020-12-04	5.10	5.20	5.10	5.15	1,536,553
2020-12-03	5.15	5.15	5.10	5.10	2,907,744
2020-12-02	5.15	5.30	5.30	5.15	741,433
2020-12-01	5.10	5.15	5.10	5.15	953,513
2020-11-30	5.35	5.20	5.05	5.10	955,746
2020-11-27	5.50	5.50	5.30	5.40	4,110,263
2020-11-26	5.35	5.35	5.03	5.23	21,683,911
2020-11-25	4.56	5.20	4.56	5.20	5,665,864
2020-11-24	4.65	4.83	4.65	4.80	1,348,180
2020-11-23	4.90	4.95	4.89	4.89	1,269,497
2020-11-20	4.98	4.95	4.73	4.73	4,645,021
2020-11-19	4.70	4.95	4.70	4.98	1,070,084
2020-11-18	5.00	4.95	4.95	4.95	3,884,163
2020-11-17	4.80	5.00	4.80	5.00	1,821,462
2020-11-16	4.93	5.05	4.90	4.90	3,456,096
2020-11-13	5.00	5.10	4.71	4.80	2,919,340
2020-11-12	4.80	5.10	5.10	5.10	3,909,946
2020-11-11	4.75	4.90	4.75	4.90	2,582,455
2020-11-10	4.84	5.10	4.65	4.80	4,335,790
2020-11-09	5.20	5.30	5.05	5.10	12,136,635
2020-11-06	4.75	5.30	4.95	4.95	20,056,056
2020-11-05	4.78	4.78	4.55	4.75	6,916,093
2020-11-04	4.78	4.78	4.78	4.78	2,417,972
2020-11-03	4.40	4.90	4.65	4.78	9,010,244
2020-11-02	4.15	4.88	4.15	4.40	15,221,991
2020-10-30	4.15	4.15	3.90	4.05	2,506,157
2020-10-29	4.30	4.10	4.10	4.10	7,082,320
2020-10-28	5.05	4.70	4.25	4.30	15,009,231
2020-10-27	4.25	5.00	4.55	5.00	15,281,124
2020-10-26	4.35	4.35	4.25	4.25	1,621,389
2020-10-23	4.60	4.60	4.35	4.35	1,280,250
2020-10-22	4.75	4.80	4.60	4.60	1,220,858
2020-10-21	4.25	4.75	4.25	4.75	2,570,676
2020-10-20	4.25	4.25	4.25	4.25	612,466
2020-10-16	4.10	4.00	4.00	4.25	692,900
2020-10-15	4.45	4.45	4.10	4.10	1,449,770
2020-10-14	4.55	4.55	4.30	4.45	2,443,508
2020-10-13	4.55	4.58	4.55	4.55	613,320
2020-10-12	4.70	4.70	4.45	4.55	3,477,677
2020-10-09	4.90	4.90	4.45	4.70	2,831,796
2020-10-08	4.10	4.95	4.20	4.90	12,266,908
2020-10-07	3.88	4.10	4.00	4.00	17,941,732
2020-10-06	3.65	3.90	3.90	3.90	28,081,968
2020-10-05	3.73	3.73	3.65	3.65	2,863,887
2020-10-02	3.80	3.80	3.73	3.73	337,980
2020-10-01	3.98	3.98	3.85	3.85	2,551,896
2020-09-30	4.05	4.05	3.98	3.98	421,657
2020-09-29	4.05	4.05	4.05	4.05	718,799
2020-09-28	4.00	4.05	3.90	4.05	1,964,648
2020-09-25	4.00	4.00	4.00	4.00	806,826
2020-09-24	4.05	4.05	4.00	4.00	641,819
2020-09-23	4.13	4.13	3.95	4.05	2,315,974
2020-09-22	4.25	4.25	4.03	4.13	745,878
2020-09-21	4.25	4.25	4.25	4.25	650,051
2020-09-18	4.48	4.48	4.23	4.25	5,504,562
2020-09-17	4.45	4.48	4.35	4.48	1,942,675
2020-09-16	4.65	4.65	4.45	4.45	2,930,635
2020-09-15	4.80	4.80	4.65	4.65	460,775
2020-09-14	4.60	4.80	4.60	4.80	1,226,443
2020-09-11	4.73	4.60	4.60	4.60	7,010,752
2020-09-10	4.95	4.95	4.75	4.95	1,735,507
2020-09-09	4.95	4.95	4.95	4.95	2,313,774
2020-09-08	5.05	5.05	4.95	4.95	1,968,524
2020-09-07	5.20	5.10	5.10	5.05	2,481,377
2020-09-04	5.20	5.32	5.32	5.20	3,323,452
2020-09-03	5.40	5.40	5.13	5.20	3,966,115
2020-09-02	5.43	5.52	5.52	5.40	2,128,212
2020-09-01	5.50	5.40	5.40	5.43	4,365,842
2020-08-28	5.45	5.50	5.38	5.50	17,869,901
2020-08-27	5.75	5.75	5.45	5.45	13,809,147
2020-08-26	5.90	5.90	5.75	5.75	810,571
2020-08-25	5.88	5.95	5.88	5.90	4,016,082
2020-08-24	6.05	6.05	5.88	5.88	1,247,827
2020-08-21	6.40	6.60	6.05	6.05	4,203,806
2020-08-20	6.35	6.40	6.15	6.40	2,920,425
2020-08-19	6.88	6.88	6.38	6.38	2,209,370
2020-08-18	6.70	6.70	6.70	6.88	1,717,658
2020-08-17	6.65	6.70	6.70	6.70	4,360,552
2020-08-14	6.30	6.65	6.52	6.65	2,871,923
2020-08-13	6.65	6.40	6.20	6.30	3,952,413
2020-08-12	7.33	6.72	6.72	6.65	6,689,206
2020-08-11	5.25	7.85	5.00	7.20	19,667,677
2020-06-22	6.10	6.10	6.10	6.10	318,228
2020-06-19	5.68	6.35	5.68	6.10	1,350,915
2020-06-18	5.68	5.68	5.60	5.68	106,149
2020-06-17	5.85	5.85	5.68	5.85	350,643
2020-06-16	5.68	5.85	5.68	5.68	265,846
2020-06-15	5.88	6.00	6.00	5.68	144,173
2020-06-12	6.10	6.10	5.90	5.90	526,979
2020-06-11	6.25	6.25	6.00	6.10	401,568
2020-06-10	6.45	6.45	6.10	6.25	693,386
2020-06-09	7.13	7.13	6.45	6.45	585,890
2020-06-08	6.75	7.13	6.75	7.13	1,263,056
2020-06-05	6.00	7.10	6.00	6.75	6,035,444
2020-06-04	5.15	6.00	6.00	5.85	3,515,123
2020-06-03	5.15	5.15	5.00	5.15	1,037,757
2020-06-02	5.00	5.20	4.80	5.15	857,032
2020-06-01	5.23	5.25	4.70	5.00	752,560
2020-05-29	5.23	5.23	5.23	5.18	242,946
2020-05-28	5.05	5.18	5.05	5.18	399,941
2020-05-27	5.30	5.30	5.05	5.30	517,948
2020-05-26	5.33	5.33	5.25	5.30	609,323
2020-05-22	5.35	5.35	5.33	5.35	328,642
2020-05-21	5.40	5.40	5.05	5.35	1,542,182
2020-05-20	5.65	5.65	5.55	5.55	167,392
2020-05-19	5.75	5.75	5.65	5.65	149,760
2020-05-18	5.80	5.80	5.60	5.75	244,849
2020-05-15	6.00	6.00	5.75	5.80	854,291
2020-05-14	6.35	6.35	6.00	6.00	229,564
2020-05-13	6.35	6.35	6.20	6.35	431,515
2020-05-12	6.40	6.40	6.30	6.35	952,034
2020-05-11	6.40	6.15	6.15	6.40	83,324
2020-05-07	6.40	6.15	6.15	6.40	239,588
2020-05-06	6.43	6.43	6.25	6.40	360,358
2020-05-05	6.63	6.63	6.43	6.43	257,252
2020-05-04	6.50	6.63	6.13	6.63	345,794
2020-05-01	5.10	7.25	5.10	6.50	1,748,499
2020-04-30	4.95	6.00	4.50	4.95	1,019,358
2020-04-29	5.35	5.35	4.90	4.95	1,981,929
2020-04-28	5.25	5.35	5.20	5.25	581,729
2020-04-27	5.25	5.10	5.10	5.25	543,920
2020-04-24	5.15	5.25	4.50	5.25	792,878
2020-04-23	5.25	5.75	5.25	5.25	1,198,374
2020-04-22	5.20	5.20	5.00	5.20	261,766
2020-04-21	5.20	5.20	5.00	5.20	166,191
2020-04-20	5.80	5.80	5.25	5.25	1,023,970
2020-04-17	6.25	6.25	6.10	6.10	62,505
2020-04-16	6.25	6.25	6.25	6.25	173,432
2020-04-15	6.35	6.35	6.25	6.25	421,941
2020-04-14	7.25	7.25	6.50	7.25	316,153
2020-04-09	6.75	7.25	6.65	7.25	549,184
2020-04-08	6.90	6.90	6.75	6.75	263,467
2020-04-07	6.25	7.00	7.00	6.25	519,576
2020-04-06	5.45	6.25	5.25	5.45	779,675
2020-04-03	6.15	6.15	5.75	6.20	394,011
2020-04-03	6.15	6.15	5.35	5.45	1,099,686
2020-04-02	6.75	6.20	6.20	6.20	737,326
2020-04-02	6.75	6.75	6.10	6.75	629,107
2020-04-01	7.10	6.75	6.75	6.75	489,224
2020-04-01	7.10	7.10	6.75	7.10	481,643
2020-03-31	7.25	7.25	7.00	7.25	267,188
2020-03-30	7.45	8.90	7.45	7.20	1,798,386
2020-03-27	8.60	8.60	7.20	8.60	2,188,341
2020-03-26	5.90	7.75	5.90	5.90	995,818
2020-03-25	4.90	5.60	4.80	4.90	751,630
2020-03-24	4.50	4.73	4.73	4.50	332,409
2020-03-23	4.50	4.63	4.50	4.50	805,064
2020-03-20	3.88	4.25	3.75	3.88	698,361
2020-03-19	3.75	4.25	3.50	3.38	1,041,656
2020-03-18	3.85	3.85	3.60	3.85	198,888
2020-03-17	3.60	3.80	3.50	3.60	1,257,509
2020-03-16	4.05	4.05	3.50	4.05	451,233
2020-03-13	3.85	4.05	3.75	3.75	791,609
2020-03-12	4.35	4.35	3.85	4.35	645,323
2020-03-11	4.75	4.75	4.65	4.75	256,821
2020-03-10	4.50	5.00	5.00	4.25	276,773
2020-03-09	4.75	4.75	4.00	5.95	1,673,272
2020-03-06	6.00	6.00	5.60	5.95	733,707
2020-03-05	7.00	7.00	6.15	7.00	1,308,584
2020-03-04	7.10	7.10	7.00	7.00	154,447
2020-03-03	6.50	7.00	6.50	6.50	2,205,995
2020-03-02	6.45	6.50	6.45	6.45	156,550
2020-02-28	7.00	7.00	5.90	6.65	929,729
2020-02-27	7.25	7.25	6.65	7.40	1,569,263
2020-02-26	7.95	7.95	7.35	7.95	864,197
2020-02-25	8.10	8.10	7.95	8.10	485,235
2020-02-24	8.30	8.30	7.80	8.30	1,414,248
2020-02-21	8.15	8.34	8.30	8.30	897,946
2020-02-20	8.60	8.60	8.10	8.15	1,407,462
2020-02-19	8.00	8.60	8.00	8.60	936,146
2020-02-18	8.25	8.25	8.15	8.15	271,243
2020-02-17	9.30	9.30	8.25	8.25	605,865
2020-02-14	9.05	9.75	9.05	9.30	1,369,253
2020-02-13	9.20	9.00	9.00	9.05	3,478,083
2020-02-12	7.75	7.75	7.45	7.70	760,586
2020-02-11	8.60	7.80	7.80	7.75	3,690,165
2020-02-10	8.95	9.00	8.60	8.60	502,665
2020-02-07	9.90	9.90	8.90	8.95	1,852,695
2020-02-06	10.28	10.28	9.90	9.90	882,897
2020-02-05	9.75	10.28	9.75	10.28	870,674
2020-02-04	9.95	9.90	9.70	9.75	1,225,037
2020-02-03	10.13	9.95	9.85	9.95	1,124,164
2020-01-31	9.90	10.13	9.90	9.90	1,109,112
2020-01-30	10.13	10.15	9.90	9.90	440,021
2020-01-29	9.90	10.13	9.90	10.13	2,554,285
2020-01-28	11.50	10.75	9.76	9.90	6,724,309
2020-01-27	12.63	12.63	11.63	11.63	1,078,630
2020-01-24	12.63	12.20	12.20	12.63	160,784
2020-01-23	12.63	12.63	12.38	12.63	567,250
2020-01-22	12.63	12.63	12.63	12.63	268,822
2020-01-21	12.63	12.63	12.63	12.63	356,667
2020-01-20	12.88	12.50	12.50	12.63	427,577
2020-01-17	12.88	12.88	12.50	12.88	368,250
2020-01-16	12.88	13.38	12.50	12.88	621,948
2020-01-15	12.88	13.25	12.88	12.88	759,896
2020-01-14	13.75	14.13	12.63	12.88	2,134,682
2020-01-13	12.75	13.50	13.50	13.38	1,677,549
2020-01-10	12.50	12.75	12.00	12.75	547,300
2020-01-09	12.88	13.13	12.50	12.50	789,844
2020-01-08	12.25	13.20	12.00	12.88	958,567
2020-01-07	12.50	12.50	12.25	12.25	505,304
2020-01-06	12.75	12.50	12.13	12.50	858,829
2020-01-03	13.50	13.50	12.75	12.75	610,621
2020-01-02	13.25	13.38	12.25	13.25	2,960,138
2019-12-31	12.00	12.25	12.00	12.25	399,648
2019-12-30	12.25	12.25	11.75	12.00	833,094
2019-12-27	12.50	12.50	12.25	12.25	669,689
2019-12-24	12.13	12.50	11.88	12.50	491,678
2019-12-23	12.63	12.50	12.50	12.13	1,197,014
2019-12-20	14.13	14.75	12.63	12.63	2,585,205
2019-12-19	11.63	14.00	11.25	13.88	2,708,997
2019-12-18	11.38	11.75	11.25	11.63	1,017,436
2019-12-17	12.00	11.50	11.50	11.38	1,150,708
2019-12-16	12.38	12.35	12.35	12.00	1,610,798
2019-12-13	12.25	13.13	12.25	12.38	1,709,074
2019-12-12	12.75	12.88	12.13	12.25	3,025,415
2019-12-11	12.25	13.25	12.00	12.75	2,238,048
2019-12-10	14.75	13.70	12.13	12.50	6,821,122
2019-12-09	20.75	22.25	14.50	14.75	20,303,897
2019-12-06	13.13	15.00	13.13	12.38	9,476,304
2019-12-05	12.25	12.25	11.75	12.25	1,106,808
2019-12-04	11.75	12.75	11.70	12.25	1,328,984
2019-12-03	12.75	12.75	11.75	11.75	2,453,373
2019-12-02	13.75	14.75	11.63	12.75	6,324,600
2019-11-29	10.38	15.75	13.90	13.75	16,109,886
2019-11-28	16.63	11.13	9.25	10.38	27,785,204
2019-11-27	19.25	21.50	17.13	17.50	7,173,958
2019-11-26	24.50	22.90	18.00	18.75	18,515,814
2019-11-25	38.50	39.00	19.25	28.75	25,389,478
2019-11-22	36.25	39.00	39.00	38.50	2,308,967
2019-11-21	36.00	36.50	35.75	36.25	1,150,434
2019-11-20	37.00	37.00	35.50	36.00	1,404,073
2019-11-19	39.25	38.50	36.50	37.00	1,598,695
2019-11-18	38.50	40.25	39.10	39.00	2,808,573
2019-11-15	35.00	38.50	36.40	38.25	4,889,466
2019-11-14	34.10	35.20	34.60	35.00	4,301,047
2019-11-13	34.30	34.20	33.65	34.10	2,386,176
2019-11-12	34.60	34.65	34.20	34.30	2,698,833
2019-11-11	34.40	34.85	34.00	34.60	1,277,152
2019-11-08	36.50	36.50	34.40	34.40	3,257,505
2019-11-07	34.00	34.80	34.80	34.75	7,945,257
2019-11-06	34.75	35.15	34.15	34.15	2,945,369
2019-11-05	35.25	35.00	34.00	34.75	2,773,585
2019-11-04	36.25	36.25	35.25	35.25	2,488,824
2019-11-01	36.25	36.60	36.60	36.25	3,758,496
2019-10-31	38.00	36.20	36.20	36.25	3,039,632
2019-10-30	41.60	41.60	38.00	37.75	6,692,469
2019-10-29	54.00	54.50	39.75	28.25	22,591,661
2019-10-28	25.75	28.00	27.00	28.25	3,608,523
2019-10-25	24.75	27.00	24.25	25.75	5,876,909
2019-10-24	17.88	23.25	17.38	23.25	6,176,673
2019-10-23	18.38	18.00	17.88	17.88	1,423,830
2019-10-22	16.88	18.00	18.00	18.38	5,389,550
2019-10-21	17.35	17.35	16.63	16.88	666,754
2019-10-18	17.75	17.75	17.25	17.35	1,408,853
2019-10-17	17.50	17.95	17.95	17.75	1,598,897
2019-10-16	17.38	18.00	17.50	17.50	3,827,283
2019-10-15	18.38	18.63	16.75	18.38	4,708,666
2019-10-14	20.75	20.75	17.75	18.38	6,340,153
2019-10-11	21.50	21.50	20.50	20.75	836,440
2019-10-10	21.25	21.75	20.85	21.25	901,810
2019-10-09	21.75	21.75	20.75	21.25	1,662,179
2019-10-08	22.75	22.75	21.75	21.75	782,408
2019-10-07	23.50	23.50	22.60	22.75	4,294,831
2019-10-04	21.75	23.75	21.75	23.50	1,445,324
2019-10-03	21.75	22.50	21.50	21.75	1,052,575
2019-10-02	20.85	22.10	20.75	21.75	2,143,874
2019-10-01	22.25	21.50	21.50	20.85	2,023,042
2019-09-30	21.75	22.20	21.25	22.25	2,401,942
2019-09-27	22.85	22.85	21.75	21.75	1,165,861
2019-09-26	22.00	23.25	22.00	22.85	3,608,952
2019-09-25	20.75	22.50	21.50	22.00	4,095,458
2019-09-24	22.50	22.50	20.00	20.65	4,773,141
2019-09-23	23.00	23.25	20.75	22.50	7,240,445
2019-09-20	26.75	27.75	22.00	23.25	10,993,839
2019-09-19	27.25	27.25	26.65	26.75	1,421,868
2019-09-18	26.25	27.50	26.75	27.25	1,781,107
2019-09-17	27.50	27.20	26.50	26.60	2,593,332
2019-09-16	27.80	28.75	26.40	27.25	6,872,133
2019-09-13	28.75	27.10	26.75	26.75	6,708,208
2019-09-12	31.75	30.25	29.00	28.75	6,506,904
2019-09-11	28.50	31.75	28.25	31.25	16,394,897
2019-09-10	55.80	32.00	30.50	30.25	29,209,594
2019-09-09	54.00	56.50	53.50	55.80	3,247,055
2019-09-06	54.30	55.20	53.50	53.50	662,671
2019-09-05	54.00	55.00	53.40	54.30	544,074
2019-09-04	52.00	54.00	52.20	53.50	905,730
2019-09-03	51.50	52.80	52.80	52.00	825,153
2019-09-02	49.50	52.50	49.50	51.50	574,987
2019-08-30	50.00	50.50	49.50	50.00	434,634
2019-08-29	50.50	51.00	49.70	50.50	474,571
2019-08-28	50.50	51.20	50.50	50.50	478,131
2019-08-27	52.50	51.20	50.50	50.50	565,255
2019-08-23	50.00	53.00	49.00	49.80	1,171,105
2019-08-22	55.00	54.00	49.00	49.80	1,886,374
2019-08-21	51.50	53.60	52.60	53.50	1,845,292
2019-08-20	53.00	53.00	51.00	51.50	459,641
2019-08-19	50.00	52.00	51.00	51.00	1,039,076
2019-08-16	46.50	50.50	46.50	50.00	843,096
2019-08-15	48.50	50.00	47.00	46.50	1,256,308
2019-08-14	56.20	56.20	48.50	48.50	1,813,709
2019-08-13	51.50	51.80	51.50	53.50	2,549,609
2019-08-12	50.00	51.20	50.00	51.50	1,407,579
2019-08-09	50.00	51.00	49.50	50.00	565,560
2019-08-08	50.50	52.00	50.00	51.00	460,513
2019-08-07	50.50	51.50	50.50	50.50	624,452
2019-08-06	50.50	50.50	49.50	50.50	1,310,226
2019-08-05	55.00	55.00	49.50	50.50	1,612,432
2019-08-02	55.50	56.00	55.00	55.00	450,724
2019-08-01	56.50	56.50	55.50	55.50	511,476
2019-07-31	56.00	56.50	56.00	56.50	751,287
2019-07-30	55.50	57.50	54.50	56.00	667,576
2019-07-29	57.50	58.50	55.50	55.50	931,318
2019-07-26	52.50	58.50	52.00	57.50	1,438,977
2019-07-25	52.50	53.00	52.50	52.50	253,193
2019-07-24	53.50	53.50	52.50	52.50	814,501
2019-07-23	53.00	54.00	53.00	54.00	2,241,637
2019-07-22	52.00	52.20	52.20	53.00	859,423
2019-07-19	53.50	53.50	52.00	52.00	586,599
2019-07-18	51.50	53.60	53.60	53.50	654,404
2019-07-17	51.50	53.30	51.50	51.50	541,109
2019-07-16	50.50	51.50	50.00	51.50	1,470,365
2019-07-15	51.50	52.50	50.50	50.50	517,767
2019-07-12	48.75	51.90	48.75	51.50	1,230,157
2019-07-11	48.75	48.75	47.75	48.75	490,697
2019-07-10	48.75	49.25	48.75	48.75	269,403
2019-07-09	49.50	50.80	48.75	48.75	824,866
2019-07-08	50.50	50.50	47.75	49.75	767,098
2019-07-05	52.00	51.40	50.50	50.50	511,590
2019-07-04	54.50	55.20	50.50	52.00	2,183,407
2019-07-03	48.50	53.80	50.70	53.70	2,240,065
2019-07-02	48.50	49.50	47.50	48.50	600,943
2019-07-01	48.25	50.25	47.75	47.75	689,555
2019-06-28	47.50	48.50	46.50	48.25	535,125
2019-06-27	45.25	47.75	45.25	47.50	672,206
2019-06-26	46.40	45.30	45.30	45.25	1,492,272
2019-06-25	47.75	46.75	46.40	46.40	1,716,113
2019-06-24	48.50	47.90	47.75	47.75	730,459
2019-06-21	48.50	48.50	47.75	48.50	511,790
2019-06-20	48.75	48.75	48.50	48.50	1,159,002
2019-06-19	49.50	49.50	48.75	48.75	203,500
2019-06-18	49.00	50.25	49.00	49.50	557,574
2019-06-17	48.50	51.00	48.25	49.00	2,163,214
2019-06-14	49.00	51.00	47.75	48.50	2,745,652
2019-06-13	48.50	49.75	48.50	48.50	645,063
2019-06-12	48.25	48.75	48.00	48.50	1,110,973
2019-06-11	49.50	49.00	47.75	48.25	722,035
2019-06-10	48.00	50.50	48.00	49.50	1,112,599
2019-06-07	49.50	50.00	47.50	48.00	514,549
2019-06-06	47.50	52.50	47.50	49.50	1,748,901
2019-06-05	44.25	51.50	44.25	47.50	2,683,180
2019-06-04	43.00	44.25	42.00	44.00	1,593,343
2019-06-03	44.00	46.00	42.50	43.00	2,889,827
2019-05-31	40.25	40.25	38.75	40.00	580,240
2019-05-30	37.50	41.00	37.50	40.00	1,591,924
2019-05-29	37.75	37.50	36.50	36.75	694,342
2019-05-28	37.25	37.75	37.25	37.75	284,619
2019-05-24	37.75	38.00	37.50	37.25	215,665
2019-05-23	36.25	39.00	36.25	37.75	702,072
2019-05-22	36.75	36.75	36.25	36.25	388,076
2019-05-21	36.75	37.00	37.00	36.75	232,105
2019-05-20	36.50	38.50	36.50	36.75	718,574

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205