IL0A.L Share History

IL0A.L Share Price history. The following table shows end-of-day data IL0A historical share prices for IL0A.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IL0A.L
Share Price IL0A.L
Charts IL0A.L
Trades IL0A.L
History Compare
IL0A.L IL0A.L
Share News IL0A.L
RNS IL0A.L
Accounts

Date	Open	High	Low	Close	Volume
2023-03-29	2.40	2.40	2.40	2.38	3,184
2023-03-28	2.44	2.44	2.39	2.38	27,672
2023-03-27	2.38	2.38	2.37	2.37	4,504
2023-03-24	2.38	2.38	2.38	2.38	6,853
2023-03-23	2.48	2.50	2.48	2.50	520
2023-03-22	2.46	2.46	2.46	2.48	3,893
2023-03-21	2.50	2.50	2.48	2.49	63,840
2023-03-20	2.50	2.50	2.42	2.42	1,532
2023-03-17	2.50	2.50	2.50	2.50	0
2023-03-16	2.45	2.50	2.45	2.50	10,787
2023-03-15	2.40	2.40	2.40	2.45	16,229
2023-03-14	2.54	2.54	2.48	2.54	11,592
2023-03-13	2.48	2.50	2.38	2.44	258,770
2023-03-10	2.51	2.51	2.51	2.60	3,000
2023-03-09	2.59	2.61	2.59	2.61	30
2023-03-08	2.62	2.62	2.62	2.59	9,000
2023-03-07	2.70	2.70	2.70	2.67	18,157
2023-03-06	2.62	2.70	2.62	2.74	15,425
2023-03-03	2.69	2.69	2.69	2.67	55,624
2023-03-02	2.77	2.77	2.77	2.70	1,006
2023-03-01	2.60	2.73	2.60	2.68	204,880
2023-02-28	2.51	2.59	2.51	2.59	5,819
2023-02-27	2.55	2.60	2.55	2.51	18,417
2023-02-24	2.57	2.59	2.54	2.57	147,161
2023-02-23	2.57	2.57	2.57	2.53	7,772
2023-02-22	2.49	2.49	2.48	2.48	3,934
2023-02-21	2.45	2.45	2.45	2.49	25,380
2023-02-20	2.43	2.45	2.43	2.38	21,751
2023-02-17	2.29	2.35	2.29	2.35	4,813
2023-02-16	2.35	2.35	2.32	2.29	4,776
2023-02-15	2.33	2.33	2.33	2.32	11,007
2023-02-14	2.17	2.28	2.17	2.30	7,000
2023-02-13	2.08	2.09	2.08	2.12	19,497
2023-02-10	2.16	2.16	2.11	2.14	10,034
2023-02-09	2.14	2.14	2.14	2.15	807
2023-02-08	2.15	2.15	2.15	2.15	46,916
2023-02-07	2.13	2.16	2.13	2.16	516
2023-02-06	2.12	2.15	2.12	2.13	10,788
2023-02-03	2.15	2.18	2.14	2.22	26,500
2023-02-02	2.07	2.10	2.07	2.13	12,351
2023-02-01	2.07	2.07	2.06	2.06	7,806
2023-01-31	2.06	2.06	2.06	2.12	5,850
2023-01-30	2.06	2.06	2.06	2.02	300
2023-01-27	2.09	2.09	2.06	2.11	13,762
2023-01-26	2.02	2.05	2.02	2.10	3,574
2023-01-25	2.02	2.02	2.00	2.01	64,303
2023-01-24	2.00	2.00	2.00	2.00	113,221
2023-01-23	2.00	2.00	1.99	1.99	15,029
2023-01-20	2.01	2.01	2.00	2.01	9,213
2023-01-19	2.00	2.00	2.00	2.02	3,602
2023-01-18	2.03	2.03	2.00	2.00	1,200
2023-01-17	2.01	2.03	2.01	2.03	4,019
2023-01-16	2.04	2.04	2.04	2.01	6,379
2023-01-13	1.98	1.98	1.98	1.98	415
2023-01-12	1.98	1.98	1.98	1.98	1,241
2023-01-11	1.98	1.98	1.98	1.98	0
2023-01-10	1.99	1.99	1.98	1.98	10
2023-01-09	2.01	2.01	2.01	1.99	5,543
2023-01-06	1.95	1.99	1.95	1.99	6,552
2023-01-05	1.98	1.98	1.95	1.95	355
2023-01-04	1.87	1.98	1.87	1.98	1,912
2023-01-03	1.82	1.87	1.82	1.87	267
2023-01-02	1.82	1.82	1.82	1.82	0
2022-12-30	1.82	1.82	1.82	1.82	1,821
2022-12-29	1.82	1.82	1.82	1.82	508
2022-12-28	1.82	1.82	1.82	1.82	720
2022-12-27	1.82	1.82	1.82	1.82	0
2022-12-26	1.82	1.82	1.82	1.82	0
2022-12-23	1.82	1.82	1.82	1.82	4,799
2022-12-22	1.85	1.85	1.77	1.77	1,577
2022-12-21	1.86	1.86	1.85	1.85	1,342
2022-12-20	1.82	1.86	1.82	1.86	928
2022-12-19	1.77	1.77	1.77	1.82	873
2022-12-16	1.76	1.82	1.76	1.84	49,420
2022-12-15	1.76	1.76	1.73	1.73	0
2022-12-14	1.76	1.76	1.76	1.76	11,721
2022-12-13	1.76	1.77	1.75	1.76	129,746
2022-12-12	1.77	1.77	1.77	1.76	954
2022-12-09	1.80	1.80	1.78	1.78	968
2022-12-08	1.79	1.80	1.79	1.79	51,109
2022-12-07	1.79	1.80	1.79	1.72	28,491
2022-12-06	1.76	1.77	1.76	1.77	26,820
2022-12-05	1.76	1.76	1.71	1.71	234
2022-12-02	1.72	1.76	1.72	1.76	394
2022-12-01	1.77	1.77	1.77	1.72	6,489
2022-11-30	1.75	1.78	1.73	1.77	26,608
2022-11-29	1.74	1.74	1.74	1.75	13,115
2022-11-28	1.68	1.69	1.68	1.69	0
2022-11-25	1.72	1.72	1.72	1.68	3,456
2022-11-24	1.72	1.72	1.72	1.68	956
2022-11-23	1.72	1.72	1.72	1.72	0
2022-11-22	1.72	1.72	1.72	1.72	0
2022-11-21	1.68	1.72	1.68	1.72	335
2022-11-18	1.72	1.72	1.68	1.68	103
2022-11-17	1.74	1.74	1.72	1.72	0
2022-11-16	1.72	1.74	1.72	1.74	2,760
2022-11-15	1.72	1.72	1.72	1.72	0
2022-11-14	1.72	1.72	1.72	1.72	0
2022-11-11	1.67	1.72	1.67	1.72	638
2022-11-10	1.67	1.67	1.67	1.67	0
2022-11-09	1.67	1.67	1.67	1.67	1,634
2022-11-08	1.67	1.67	1.67	1.67	0
2022-11-07	1.67	1.67	1.67	1.67	300
2022-11-04	1.72	1.72	1.67	1.67	912
2022-11-03	1.71	1.72	1.71	1.72	29
2022-11-02	1.67	1.71	1.67	1.71	0
2022-11-01	1.67	1.67	1.67	1.67	210
2022-10-31	1.67	1.67	1.67	1.67	29
2022-10-28	1.67	1.67	1.67	1.67	1,614
2022-10-27	1.63	1.63	1.63	1.67	12,000
2022-10-26	1.62	1.67	1.62	1.67	18,614
2022-10-25	1.56	1.56	1.56	1.62	4,553
2022-10-24	1.61	1.61	1.61	1.61	0
2022-10-21	1.61	1.61	1.61	1.61	2,070
2022-10-20	1.61	1.61	1.61	1.61	0
2022-10-19	1.61	1.61	1.61	1.61	0
2022-10-18	1.61	1.61	1.61	1.61	602
2022-10-17	1.61	1.61	1.61	1.61	0
2022-10-14	1.61	1.61	1.61	1.61	12
2022-10-13	1.61	1.61	1.61	1.61	0
2022-10-12	1.61	1.61	1.61	1.61	5,785
2022-10-11	1.61	1.61	1.61	1.61	631
2022-10-10	1.57	1.61	1.57	1.61	0
2022-10-07	1.61	1.61	1.57	1.57	7,161
2022-10-06	1.61	1.61	1.61	1.61	13,700
2022-10-05	1.61	1.61	1.61	1.61	3,639
2022-10-04	1.61	1.61	1.61	1.61	155,293
2022-10-03	1.62	1.62	1.61	1.61	578
2022-09-30	1.56	1.56	1.56	1.62	3,073
2022-09-29	1.62	1.62	1.55	1.55	61
2022-09-28	1.62	1.62	1.62	1.62	4,295
2022-09-27	1.60	1.62	1.60	1.62	0
2022-09-26	1.60	1.60	1.60	1.60	3,000
2022-09-23	1.66	1.66	1.66	1.73	9,688
2022-09-22	1.73	1.73	1.73	1.73	12,926
2022-09-21	1.68	1.73	1.68	1.73	0
2022-09-20	1.70	1.70	1.68	1.68	49
2022-09-19	1.70	1.70	1.70	1.70	0
2022-09-16	1.66	1.66	1.66	1.70	21,530
2022-09-15	1.61	1.70	1.61	1.70	482
2022-09-14	1.62	1.62	1.61	1.61	0
2022-09-13	1.66	1.66	1.66	1.62	4,600
2022-09-12	1.63	1.64	1.63	1.64	1,463
2022-09-09	1.65	1.67	1.64	1.63	198,000
2022-09-08	1.57	1.57	1.57	1.62	4,952
2022-09-07	1.58	1.58	1.58	1.58	0
2022-09-06	1.52	1.52	1.52	1.58	8,874
2022-09-05	1.58	1.58	1.52	1.52	0
2022-09-02	1.52	1.58	1.52	1.58	0
2022-09-01	1.52	1.52	1.52	1.52	30
2022-08-31	1.59	1.59	1.58	1.58	500
2022-08-30	1.54	1.54	1.54	1.59	9,000
2022-08-29	1.58	1.58	1.58	1.58	0
2022-08-26	1.58	1.58	1.58	1.58	1,000
2022-08-25	1.58	1.58	1.58	1.58	12,682
2022-08-24	1.49	1.49	1.49	1.58	3,000
2022-08-23	1.55	1.55	1.53	1.53	474
2022-08-22	1.55	1.55	1.55	1.55	0
2022-08-19	1.55	1.55	1.55	1.55	1,738
2022-08-18	1.53	1.55	1.53	1.55	7,318
2022-08-17	1.53	1.53	1.53	1.53	11,130
2022-08-16	1.50	1.53	1.50	1.53	693
2022-08-15	1.50	1.50	1.50	1.50	856
2022-08-12	1.47	1.50	1.47	1.50	2
2022-08-11	1.50	1.50	1.50	1.47	18,635
2022-08-10	1.47	1.47	1.47	1.47	21,848
2022-08-09	1.49	1.49	1.48	1.49	36,065
2022-08-08	1.47	1.49	1.47	1.44	40,447
2022-08-05	1.44	1.45	1.44	1.45	497
2022-08-04	1.41	1.41	1.41	1.44	3,207
2022-08-03	1.42	1.43	1.42	1.43	0
2022-08-02	1.41	1.42	1.41	1.42	579
2022-08-01	1.39	1.39	1.39	1.41	10,018
2022-07-29	1.36	1.36	1.36	1.36	49
2022-07-28	1.36	1.36	1.36	1.36	2
2022-07-27	1.36	1.36	1.36	1.36	5
2022-07-26	1.35	1.35	1.35	1.36	5,004
2022-07-25	1.35	1.35	1.35	1.33	3,009
2022-07-22	1.35	1.35	1.35	1.37	25
2022-07-21	1.28	1.28	1.28	1.29	3,007
2022-07-20	1.25	1.25	1.25	1.20	3,625
2022-07-19	1.22	1.25	1.22	1.25	6,071
2022-07-18	1.20	1.22	1.20	1.22	20,034
2022-07-15	1.28	1.28	1.23	1.20	3,314
2022-07-14	1.28	1.28	1.28	1.31	3
2022-07-13	1.28	1.28	1.28	1.31	1
2022-07-12	1.31	1.31	1.31	1.29	15,250
2022-07-11	1.29	1.29	1.25	1.25	0
2022-07-08	1.29	1.29	1.29	1.29	0
2022-07-07	1.28	1.29	1.28	1.29	0
2022-07-06	1.29	1.29	1.28	1.28	0
2022-07-05	1.26	1.26	1.26	1.29	15,026
2022-07-04	1.28	1.28	1.28	1.28	97
2022-07-01	1.24	1.28	1.24	1.28	11
2022-06-30	1.27	1.27	1.27	1.24	6,602
2022-06-29	1.33	1.33	1.33	1.33	282
2022-06-28	1.33	1.33	1.33	1.33	3,589
2022-06-27	1.32	1.33	1.32	1.33	2,055
2022-06-24	1.33	1.33	1.32	1.32	2,574
2022-06-23	1.39	1.39	1.33	1.33	0
2022-06-22	1.39	1.39	1.39	1.39	0
2022-06-21	1.39	1.39	1.39	1.39	0
2022-06-20	1.42	1.42	1.39	1.39	104
2022-06-17	1.41	1.42	1.41	1.42	0
2022-06-16	1.45	1.45	1.41	1.41	743
2022-06-15	1.40	1.41	1.40	1.45	35,808
2022-06-14	1.42	1.42	1.40	1.40	0
2022-06-13	1.45	1.45	1.42	1.42	0
2022-06-10	1.46	1.46	1.45	1.45	0
2022-06-09	1.44	1.46	1.44	1.46	330
2022-06-08	1.43	1.45	1.43	1.44	20,255
2022-06-07	1.47	1.47	1.47	1.45	897
2022-06-06	1.50	1.50	1.50	1.45	60
2022-06-03	1.46	1.46	1.46	1.46	0
2022-06-02	1.46	1.46	1.46	1.46	0
2022-06-01	1.49	1.49	1.46	1.46	16
2022-05-31	1.45	1.45	1.45	1.49	19,091
2022-05-30	1.46	1.46	1.46	1.46	42
2022-05-27	1.46	1.46	1.46	1.46	21
2022-05-26	1.40	1.41	1.40	1.46	10,492
2022-05-25	1.45	1.45	1.41	1.41	731
2022-05-24	1.40	1.40	1.40	1.45	1,000
2022-05-23	1.43	1.46	1.43	1.46	31
2022-05-20	1.44	1.44	1.43	1.43	0
2022-05-19	1.47	1.47	1.44	1.44	0
2022-05-18	1.48	1.48	1.47	1.47	0
2022-05-17	1.46	1.52	1.46	1.48	7,266
2022-05-16	1.53	1.53	1.47	1.47	201
2022-05-13	1.46	1.46	1.46	1.53	2,797
2022-05-12	1.49	1.54	1.49	1.54	0
2022-05-11	1.52	1.52	1.52	1.49	174
2022-05-10	1.51	1.51	1.51	1.51	2,050
2022-05-09	1.51	1.51	1.51	1.51	509
2022-05-06	1.51	1.51	1.51	1.51	0
2022-05-05	1.50	1.51	1.50	1.51	512
2022-05-04	1.50	1.50	1.50	1.50	0
2022-05-03	1.49	1.50	1.49	1.50	608
2022-05-02	1.49	1.49	1.49	1.49	0
2022-04-29	1.49	1.49	1.49	1.49	8
2022-04-28	1.53	1.53	1.53	1.53	200
2022-04-27	1.61	1.61	1.54	1.54	0
2022-04-26	1.54	1.54	1.54	1.61	82
2022-04-25	1.55	1.55	1.55	1.55	1,303
2022-04-22	1.63	1.63	1.63	1.63	0
2022-04-21	1.55	1.55	1.55	1.63	193
2022-04-20	1.59	1.59	1.56	1.63	10,632
2022-04-19	1.59	1.59	1.59	1.67	405
2022-04-18	1.66	1.66	1.66	1.66	0
2022-04-15	1.66	1.66	1.66	1.66	0
2022-04-14	1.60	1.60	1.59	1.66	1,519
2022-04-13	1.59	1.59	1.59	1.61	131
2022-04-12	1.59	1.59	1.59	1.66	150
2022-04-11	1.59	1.59	1.59	1.66	1,049
2022-04-08	1.59	1.59	1.59	1.67	2,821
2022-04-07	1.61	1.61	1.61	1.68	1,151
2022-04-06	1.61	1.61	1.61	1.69	208
2022-04-05	1.69	1.69	1.69	1.69	0
2022-04-04	1.69	1.69	1.69	1.69	13,674
2022-04-01	1.69	1.69	1.69	1.69	5
2022-03-31	1.68	1.69	1.68	1.69	2,513
2022-03-30	1.69	1.69	1.68	1.68	8,362
2022-03-29	1.66	1.69	1.66	1.69	500
2022-03-28	1.68	1.68	1.66	1.66	779
2022-03-25	1.66	1.68	1.66	1.68	0
2022-03-24	1.66	1.66	1.66	1.66	44
2022-03-23	1.65	1.66	1.65	1.66	5,615
2022-03-22	1.58	1.73	1.58	1.65	13,124
2022-03-21	1.65	1.66	1.65	1.66	200
2022-03-18	1.58	1.58	1.58	1.65	83
2022-03-17	1.65	1.65	1.65	1.65	339
2022-03-16	1.65	1.65	1.65	1.65	1,522
2022-03-15	1.61	1.65	1.61	1.65	101
2022-03-14	1.65	1.65	1.61	1.61	8,634
2022-03-11	1.60	1.65	1.60	1.65	600
2022-03-10	1.64	1.64	1.59	1.60	5,843
2022-03-09	1.60	1.60	1.60	1.67	11,475
2022-03-08	1.45	1.51	1.45	1.59	3,758
2022-03-07	1.35	1.37	1.24	1.50	25,245
2022-03-04	1.58	1.58	1.58	1.48	11,858
2022-03-03	1.61	1.61	1.56	1.58	12,655
2022-03-02	1.67	1.67	1.67	1.67	852
2022-03-01	1.69	1.69	1.67	1.67	344
2022-02-28	1.68	1.69	1.68	1.69	2,879
2022-02-25	1.68	1.68	1.68	1.68	20,383
2022-02-24	1.55	1.55	1.55	1.57	2,711
2022-02-23	1.58	1.58	1.58	1.66	10,188
2022-02-22	1.69	1.69	1.69	1.65	5,113
2022-02-21	1.72	1.77	1.72	1.77	200
2022-02-18	1.72	1.72	1.72	1.72	331
2022-02-17	1.75	1.75	1.72	1.72	348
2022-02-16	1.85	1.85	1.85	1.75	2,518
2022-02-15	1.72	1.78	1.72	1.78	337
2022-02-14	1.73	1.73	1.72	1.72	590
2022-02-11	1.79	1.85	1.69	1.73	2,358
2022-02-10	1.66	1.66	1.66	1.72	2,010
2022-02-09	1.73	1.73	1.71	1.71	549
2022-02-08	1.72	1.73	1.69	1.70	77,007
2022-02-07	1.70	1.70	1.69	1.70	24,288
2022-02-04	1.68	1.68	1.68	1.68	3,473
2022-02-03	1.70	1.70	1.70	1.68	7,500
2022-02-02	1.68	1.69	1.68	1.69	1,123
2022-02-01	1.65	1.68	1.65	1.68	164
2022-01-31	1.65	1.65	1.65	1.65	1,167
2022-01-28	1.68	1.68	1.65	1.65	568
2022-01-27	1.58	1.58	1.58	1.68	100
2022-01-26	1.68	1.68	1.65	1.65	0
2022-01-25	1.67	1.71	1.67	1.68	10,102
2022-01-24	1.71	1.71	1.71	1.65	2,447
2022-01-21	1.70	1.71	1.70	1.71	11
2022-01-20	1.65	1.70	1.65	1.70	634
2022-01-19	1.65	1.65	1.65	1.65	11
2022-01-18	1.70	1.70	1.65	1.65	1,516
2022-01-17	1.69	1.70	1.69	1.70	682
2022-01-14	1.66	1.66	1.66	1.69	9,586
2022-01-13	1.65	1.65	1.65	1.69	47,655
2022-01-12	1.56	1.67	1.56	1.62	19,531
2022-01-11	1.56	1.56	1.55	1.61	55,015
2022-01-10	1.62	1.62	1.60	1.58	1,373
2022-01-07	1.69	1.69	1.69	1.62	20,296
2022-01-06	1.62	1.62	1.62	1.63	10,000
2022-01-05	1.59	1.60	1.59	1.60	2,900
2022-01-04	1.55	1.59	1.55	1.59	0
2022-01-03	1.55	1.55	1.55	1.55	0
2021-12-31	1.52	1.57	1.52	1.55	30,806
2021-12-30	1.52	1.52	1.51	1.51	782
2021-12-29	1.52	1.52	1.52	1.52	193
2021-12-28	1.52	1.52	1.52	1.52	0
2021-12-27	1.52	1.52	1.52	1.52	0
2021-12-24	1.51	1.52	1.51	1.52	0
2021-12-23	1.54	1.54	1.54	1.51	2,409
2021-12-22	1.53	1.53	1.53	1.50	6,121
2021-12-21	1.53	1.53	1.51	1.51	0
2021-12-20	1.53	1.53	1.53	1.53	7,800
2021-12-17	1.55	1.55	1.55	1.52	6,094
2021-12-16	1.50	1.50	1.50	1.50	3,877
2021-12-15	1.52	1.52	1.52	1.52	380
2021-12-14	1.52	1.52	1.52	1.52	0
2021-12-13	1.49	1.49	1.49	1.52	436
2021-12-10	1.50	1.50	1.49	1.54	4,000
2021-12-09	1.50	1.50	1.50	1.50	82
2021-12-08	1.51	1.51	1.51	1.50	1,726
2021-12-07	1.51	1.54	1.51	1.54	157
2021-12-06	1.52	1.52	1.52	1.51	11,124
2021-12-03	1.53	1.53	1.53	1.51	4,544
2021-12-02	1.54	1.54	1.54	1.53	173
2021-12-01	1.55	1.55	1.55	1.52	7,197
2021-11-30	1.54	1.54	1.54	1.54	36
2021-11-29	1.54	1.54	1.54	1.54	31
2021-11-26	1.52	1.52	1.49	1.54	7,583
2021-11-25	1.55	1.55	1.55	1.53	226
2021-11-24	1.56	1.57	1.56	1.57	3
2021-11-23	1.57	1.57	1.56	1.56	0
2021-11-22	1.53	1.57	1.53	1.57	282,224
2021-11-19	1.57	1.57	1.57	1.57	715
2021-11-18	1.58	1.58	1.57	1.57	849
2021-11-17	1.59	1.59	1.58	1.58	3,384
2021-11-16	1.58	1.59	1.58	1.59	0
2021-11-15	1.57	1.57	1.57	1.58	25,156
2021-11-12	1.57	1.57	1.57	1.57	0
2021-11-11	1.55	1.59	1.55	1.57	176
2021-11-10	1.59	1.60	1.59	1.59	8,942
2021-11-09	1.58	1.58	1.57	1.57	1,657
2021-11-08	1.59	1.59	1.58	1.58	231
2021-11-05	1.62	1.62	1.57	1.59	9,482
2021-11-04	1.58	1.59	1.58	1.59	2,895
2021-11-03	1.59	1.59	1.59	1.58	97,420
2021-11-02	1.62	1.62	1.58	1.59	127,245
2021-11-01	1.58	1.58	1.58	1.58	1,070
2021-10-29	1.61	1.61	1.57	1.56	12,390
2021-10-28	1.57	1.57	1.57	1.56	234
2021-10-27	1.55	1.55	1.55	1.58	1,746
2021-10-26	1.55	1.55	1.55	1.55	314
2021-10-25	1.55	1.55	1.55	1.55	1,107
2021-10-22	1.59	1.59	1.59	1.55	6,023
2021-10-21	1.53	1.55	1.53	1.55	0
2021-10-20	1.53	1.55	1.53	1.53	10,699
2021-10-19	1.57	1.57	1.54	1.54	7,533
2021-10-18	1.55	1.57	1.55	1.57	0
2021-10-15	1.57	1.57	1.55	1.55	284
2021-10-14	1.54	1.57	1.54	1.57	0
2021-10-13	1.57	1.57	1.54	1.54	0
2021-10-12	1.56	1.57	1.56	1.57	0
2021-10-11	1.57	1.57	1.56	1.56	0
2021-10-08	1.55	1.57	1.55	1.57	0
2021-10-07	1.54	1.55	1.54	1.55	0
2021-10-06	1.51	1.54	1.51	1.54	673
2021-10-05	1.50	1.50	1.50	1.51	134,024
2021-10-04	1.47	1.48	1.47	1.48	141
2021-10-01	1.49	1.49	1.46	1.47	30,466
2021-09-30	1.47	1.47	1.47	1.46	91,013
2021-09-29	1.45	1.49	1.45	1.48	868,559
2021-09-28	1.44	1.47	1.44	1.47	5
2021-09-27	1.45	1.47	1.45	1.44	150,038
2021-09-24	1.40	1.40	1.40	1.44	2,750
2021-09-23	1.45	1.45	1.45	1.47	41,941
2021-09-22	1.44	1.44	1.44	1.44	833
2021-09-21	1.42	1.44	1.42	1.44	110
2021-09-20	1.46	1.46	1.46	1.42	18,113
2021-09-17	1.43	1.43	1.43	1.47	2,000
2021-09-16	1.43	1.43	1.43	1.42	5,773
2021-09-15	1.44	1.44	1.43	1.43	0
2021-09-14	1.43	1.44	1.43	1.44	0
2021-09-13	1.47	1.47	1.47	1.43	147
2021-09-10	1.47	1.47	1.47	1.43	75
2021-09-09	1.43	1.43	1.43	1.43	4,484
2021-09-08	1.44	1.44	1.43	1.43	0
2021-09-07	1.43	1.44	1.43	1.44	561
2021-09-06	1.41	1.43	1.41	1.43	1,599
2021-09-03	1.36	1.41	1.36	1.41	0
2021-09-02	1.42	1.42	1.42	1.36	2,449
2021-09-01	1.36	1.36	1.36	1.36	0
2021-08-31	1.34	1.36	1.34	1.36	4,652
2021-08-30	1.34	1.34	1.34	1.34	0
2021-08-27	1.34	1.34	1.34	1.34	0
2021-08-26	1.34	1.34	1.34	1.34	190
2021-08-25	1.33	1.33	1.33	1.33	5,267
2021-08-24	1.33	1.33	1.33	1.33	1,269
2021-08-23	1.34	1.34	1.33	1.33	1,064
2021-08-20	1.38	1.38	1.38	1.34	2,281
2021-08-19	1.36	1.36	1.33	1.33	232
2021-08-18	1.36	1.36	1.36	1.36	885
2021-08-17	1.41	1.41	1.40	1.40	37
2021-08-16	1.39	1.39	1.39	1.41	4,007
2021-08-13	1.41	1.42	1.41	1.42	1,000
2021-08-12	1.44	1.44	1.44	1.41	9,548
2021-08-11	1.45	1.45	1.45	1.43	373
2021-08-10	1.39	1.40	1.39	1.42	210,859
2021-08-09	1.43	1.44	1.43	1.44	287
2021-08-06	1.39	1.43	1.39	1.43	0
2021-08-05	1.44	1.44	1.39	1.39	23
2021-08-04	1.44	1.44	1.44	1.44	1,194
2021-08-03	1.40	1.40	1.40	1.44	5,270
2021-08-02	1.40	1.40	1.40	1.40	2,894
2021-07-30	1.42	1.45	1.42	1.45	1,449
2021-07-29	1.40	1.40	1.40	1.42	5,523
2021-07-28	1.50	1.50	1.50	1.47	10,000
2021-07-27	1.55	1.55	1.55	1.48	2,867
2021-07-26	1.49	1.49	1.49	1.44	34,528
2021-07-23	1.36	1.42	1.36	1.40	30,010
2021-07-22	1.22	1.22	1.21	1.21	195
2021-07-21	1.18	1.22	1.18	1.22	418
2021-07-20	1.13	1.14	1.12	1.18	125,152
2021-07-19	1.20	1.20	1.20	1.19	5,229
2021-07-16	1.20	1.20	1.18	1.23	2,807
2021-07-15	1.23	1.23	1.19	1.24	21,336
2021-07-14	1.26	1.26	1.23	1.28	5,006
2021-07-13	1.28	1.28	1.28	1.28	160
2021-07-12	1.28	1.28	1.28	1.28	375
2021-07-09	1.28	1.28	1.28	1.28	375
2021-07-08	1.28	1.28	1.28	1.28	486
2021-07-07	1.31	1.31	1.31	1.28	38,400
2021-07-06	1.29	1.29	1.29	1.29	42,939
2021-07-05	1.31	1.31	1.31	1.26	83
2021-07-02	1.28	1.28	1.28	1.29	45
2021-07-01	1.28	1.28	1.28	1.29	2
2021-06-30	1.29	1.29	1.29	1.28	2,000
2021-06-29	1.28	1.28	1.28	1.23	13,000
2021-06-28	1.27	1.27	1.23	1.23	0
2021-06-25	1.20	1.27	1.20	1.27	147,844
2021-06-24	1.16	1.19	1.16	1.20	18,920
2021-06-23	1.15	1.15	1.15	1.18	127,483
2021-06-22	1.17	1.19	1.13	1.17	14,014
2021-06-21	1.16	1.16	1.14	1.20	40,232
2021-06-18	1.16	1.24	1.16	1.19	91,984
2021-06-17	1.27	1.27	1.27	1.24	40,772
2021-06-16	1.31	1.31	1.28	1.28	3,369
2021-06-15	1.30	1.30	1.27	1.31	24,216
2021-06-14	1.32	1.32	1.30	1.33	5,509
2021-06-11	1.32	1.32	1.31	1.36	3,698
2021-06-10	1.35	1.35	1.32	1.36	8,327
2021-06-09	1.35	1.35	1.35	1.32	2,369
2021-06-08	1.39	1.39	1.37	1.35	36,661
2021-06-07	1.43	1.43	1.42	1.42	8,160
2021-06-04	1.44	1.44	1.44	1.44	0
2021-06-03	1.46	1.46	1.46	1.44	108,410
2021-06-02	1.48	1.48	1.48	1.48	27,327
2021-06-01	1.50	1.50	1.50	1.48	1,045
2021-05-28	1.50	1.50	1.48	1.48	0
2021-05-27	1.49	1.51	1.49	1.50	11,247
2021-05-26	1.49	1.49	1.49	1.48	5,183
2021-05-25	1.51	1.51	1.51	1.48	2,009
2021-05-24	1.48	1.48	1.48	1.48	5,172
2021-05-21	1.48	1.48	1.48	1.48	313
2021-05-20	1.48	1.48	1.48	1.48	0
2021-05-19	1.51	1.51	1.51	1.48	23,188
2021-05-18	1.51	1.51	1.51	1.47	10,569
2021-05-17	1.51	1.51	1.51	1.47	39,746
2021-05-14	1.50	1.50	1.48	1.46	44,614
2021-05-13	1.50	1.50	1.50	1.48	2,197
2021-05-12	1.49	1.49	1.49	1.48	42,754
2021-05-11	1.46	1.49	1.46	1.47	6,683
2021-05-10	1.51	1.51	1.49	1.49	38,214
2021-05-07	1.43	1.53	1.43	1.50	48,332
2021-05-06	1.40	1.40	1.39	1.39	1,402
2021-05-05	1.40	1.42	1.40	1.40	24,632
2021-05-04	1.42	1.42	1.38	1.40	66,545
2021-04-30	1.38	1.38	1.38	1.33	253
2021-04-29	1.34	1.35	1.34	1.36	169,368
2021-04-28	1.35	1.35	1.33	1.34	128,847
2021-04-27	1.30	1.30	1.30	1.26	2,659
2021-04-26	1.25	1.28	1.25	1.26	9,227
2021-04-23	1.14	1.22	1.14	1.18	3,615
2021-04-22	1.21	1.21	1.18	1.18	18,925
2021-04-21	1.14	1.18	1.14	1.18	0
2021-04-20	1.15	1.15	1.14	1.14	484
2021-04-19	1.17	1.17	1.15	1.15	4,184
2021-04-16	1.12	1.15	1.11	1.14	251,954
2021-04-15	1.04	1.10	1.04	1.09	72,404
2021-04-14	1.08	1.08	1.08	1.09	41,459
2021-04-13	1.10	1.10	1.07	1.08	1,760,482
2021-04-12	1.08	1.08	1.08	1.10	38,051
2021-04-09	1.08	1.08	1.08	1.10	21,335
2021-04-08	1.09	1.09	1.09	1.09	675
2021-04-07	1.08	1.09	1.08	1.09	23,725
2021-04-06	1.08	1.08	1.08	1.08	4,801
2021-04-01	1.09	1.09	1.09	1.07	8,570
2021-03-31	1.06	1.09	1.06	1.06	32,269
2021-03-30	1.09	1.09	1.09	1.09	0
2021-03-29	1.07	1.07	1.06	1.09	8,699
2021-03-26	1.07	1.07	1.07	1.08	11,048
2021-03-25	1.07	1.08	1.06	1.09	27,394
2021-03-24	1.02	1.05	1.02	1.04	17,076
2021-03-23	1.05	1.06	1.05	1.06	0
2021-03-22	1.03	1.05	1.01	1.05	30,168
2021-03-19	1.07	1.08	1.05	1.07	74,917
2021-03-18	1.10	1.10	1.09	1.12	20,965
2021-03-17	1.08	1.11	1.08	1.11	0
2021-03-16	1.15	1.15	1.08	1.08	60,268
2021-03-15	1.10	1.12	1.10	1.13	5,123
2021-03-12	1.14	1.14	1.14	1.10	16,394
2021-03-11	1.12	1.13	1.12	1.10	20,625
2021-03-10	1.12	1.12	1.12	1.10	20,541
2021-03-09	1.14	1.14	1.13	1.10	14,560
2021-03-08	1.09	1.09	1.09	1.10	28,150
2021-03-05	1.14	1.14	1.12	1.10	9,050
2021-03-04	1.11	1.11	1.11	1.09	9,960
2021-03-03	1.09	1.10	1.09	1.10	2,880
2021-03-02	1.11	1.11	1.11	1.09	6,167
2021-03-01	1.12	1.12	1.12	1.10	19,890
2021-02-26	1.10	1.12	1.10	1.12	8,225
2021-02-25	1.10	1.10	1.06	1.08	114,089
2021-02-24	1.13	1.14	1.07	1.11	22,578
2021-02-23	1.08	1.13	1.08	1.09	39,910
2021-02-22	1.14	1.16	1.04	1.10	114,446
2021-02-19	0.96	1.06	0.96	1.02	108,646
2021-02-18	0.90	0.93	0.90	0.94	34,493
2021-02-17	0.91	0.92	0.91	0.94	6,000
2021-02-16	0.93	0.93	0.93	0.93	0
2021-02-15	0.91	0.94	0.91	0.93	21,000
2021-02-12	0.94	0.94	0.94	0.94	9,857
2021-02-11	0.89	0.92	0.89	0.92	62,585
2021-02-10	0.88	0.88	0.88	0.90	14,826
2021-02-09	0.87	0.87	0.87	0.87	5,000
2021-02-08	0.84	0.84	0.84	0.84	18,545
2021-02-05	0.81	0.83	0.80	0.83	70,425
2021-02-04	0.80	0.82	0.77	0.80	40,033
2021-02-03	0.79	0.82	0.79	0.80	13,297
2021-02-02	0.78	0.79	0.78	0.79	17
2021-02-01	0.82	0.82	0.78	0.78	15,646
2021-01-29	0.77	0.78	0.77	0.79	16,028
2021-01-28	0.77	0.77	0.77	0.79	76,547
2021-01-27	0.81	0.81	0.78	0.78	0
2021-01-26	0.78	0.78	0.78	0.81	5,455
2021-01-25	0.79	0.80	0.79	0.81	6,504
2021-01-22	0.81	0.81	0.80	0.81	22,000
2021-01-21	0.83	0.85	0.81	0.83	27,500
2021-01-20	0.84	0.86	0.84	0.86	39,549
2021-01-19	0.84	0.84	0.81	0.85	152,508
2021-01-18	0.84	0.84	0.84	0.84	10,000
2021-01-15	0.84	0.85	0.84	0.85	17,421
2021-01-14	0.83	0.84	0.83	0.84	64,604
2021-01-13	0.80	0.80	0.80	0.82	971
2021-01-12	0.79	0.79	0.78	0.81	20,076
2021-01-11	0.82	0.82	0.79	0.81	26,676
2021-01-08	0.84	0.88	0.82	0.85	45,600
2021-01-07	0.85	0.86	0.84	0.87	34,882
2021-01-06	0.82	0.83	0.82	0.84	5,091
2021-01-05	0.83	0.83	0.83	0.83	456
2021-01-04	0.84	0.84	0.84	0.83	24,576
2020-12-31	0.84	0.85	0.84	0.85	100
2020-12-30	0.81	0.83	0.81	0.84	5,200
2020-12-29	0.80	0.85	0.80	0.83	15,294
2020-12-24	0.81	0.81	0.81	0.83	3,420
2020-12-23	0.81	0.81	0.80	0.82	87,682
2020-12-22	0.80	0.84	0.80	0.83	69,468
2020-12-21	0.77	0.77	0.77	0.76	9,056
2020-12-18	0.77	0.80	0.77	0.78	83,922
2020-12-17	0.74	0.79	0.74	0.78	271,298
2020-12-16	0.70	0.74	0.70	0.74	22,701
2020-12-15	0.70	0.70	0.67	0.70	66,574
2020-12-14	0.66	0.70	0.66	0.70	13,429
2020-12-11	0.67	0.67	0.65	0.66	42,143
2020-12-10	0.69	0.71	0.67	0.68	66,517
2020-12-09	0.70	0.71	0.69	0.70	27,244
2020-12-08	0.71	0.73	0.71	0.73	0
2020-12-07	0.75	0.77	0.71	0.71	49,695
2020-12-04	0.73	0.78	0.73	0.75	61,593
2020-12-03	0.70	0.71	0.70	0.70	18,823
2020-12-02	0.70	0.70	0.70	0.69	9,155
2020-12-01	0.64	0.70	0.63	0.69	114,866
2020-11-30	0.62	0.64	0.62	0.63	43,565
2020-11-27	0.58	0.62	0.58	0.62	25,251
2020-11-26	0.58	0.60	0.58	0.59	18,280
2020-11-25	0.56	0.59	0.56	0.59	48,607
2020-11-24	0.54	0.56	0.54	0.55	99,855
2020-11-23	0.52	0.54	0.51	0.54	531,524
2020-11-20	0.50	0.53	0.50	0.52	231,088
2020-11-19	0.53	0.53	0.51	0.51	215,147
2020-11-18	0.55	0.55	0.55	0.54	8,026
2020-11-17	0.56	0.56	0.54	0.54	71,099
2020-11-16	0.56	0.56	0.56	0.55	46,575
2020-11-13	0.55	0.55	0.55	0.56	1,269
2020-11-12	0.56	0.56	0.55	0.55	138,802
2020-11-11	0.57	0.57	0.57	0.56	13,455
2020-11-10	0.55	0.60	0.55	0.57	378,478
2020-11-09	0.51	0.54	0.51	0.54	89,305
2020-11-06	0.49	0.51	0.49	0.50	3,605
2020-11-05	0.49	0.50	0.49	0.49	25,702
2020-11-04	0.51	0.51	0.51	0.50	300
2020-11-03	0.50	0.51	0.50	0.51	401,064
2020-11-02	0.49	0.50	0.49	0.49	25,413
2020-10-30	0.50	0.50	0.50	0.50	184
2020-10-29	0.49	0.49	0.49	0.50	35,970
2020-10-28	0.49	0.49	0.49	0.49	24,358
2020-10-27	0.48	0.50	0.47	0.49	94,575
2020-10-26	0.47	0.47	0.47	0.47	0
2020-10-23	0.47	0.47	0.47	0.47	0
2020-10-22	0.47	0.47	0.47	0.47	45,547
2020-10-21	0.48	0.48	0.48	0.47	847
2020-10-20	0.48	0.48	0.48	0.48	2,507
2020-10-16	0.48	0.48	0.48	0.48	0
2020-10-15	0.48	0.49	0.48	0.48	27,223
2020-10-14	0.49	0.50	0.49	0.49	16,075
2020-10-13	0.50	0.50	0.49	0.49	16,989
2020-10-12	0.50	0.50	0.49	0.49	0
2020-10-09	0.50	0.50	0.50	0.50	415
2020-10-08	0.48	0.48	0.48	0.50	212
2020-10-07	0.50	0.50	0.50	0.50	0
2020-10-06	0.50	0.50	0.50	0.50	12,405
2020-10-05	0.50	0.50	0.50	0.50	2,123
2020-10-02	0.51	0.51	0.51	0.50	17,883
2020-10-01	0.48	0.48	0.48	0.48	2,000
2020-09-30	0.51	0.51	0.50	0.50	103
2020-09-29	0.50	0.51	0.49	0.51	34,922
2020-09-28	0.51	0.51	0.51	0.51	380
2020-09-25	0.52	0.52	0.51	0.51	0
2020-09-24	0.50	0.52	0.50	0.52	7,103
2020-09-23	0.50	0.50	0.50	0.51	18,100
2020-09-22	0.47	0.48	0.47	0.47	42,916
2020-09-21	0.44	0.47	0.44	0.46	33,065
2020-09-18	0.41	0.45	0.41	0.45	51,915
2020-09-17	0.41	0.42	0.41	0.42	52,034
2020-09-16	0.41	0.43	0.41	0.42	20,470
2020-09-15	0.44	0.47	0.41	0.41	60,076
2020-09-14	0.44	0.44	0.44	0.45	18,600
2020-09-11	0.45	0.47	0.45	0.44	3,754
2020-09-10	0.44	0.44	0.44	0.43	5,701
2020-09-09	0.43	0.43	0.43	0.43	7,330
2020-09-08	0.45	0.45	0.45	0.45	195
2020-09-07	0.49	0.49	0.44	0.45	45,277
2020-09-04	0.48	0.48	0.48	0.48	2,217
2020-09-03	0.47	0.48	0.47	0.48	0
2020-09-02	0.48	0.48	0.48	0.47	9,229
2020-09-01	0.49	0.49	0.47	0.48	20,800
2020-08-28	0.48	0.49	0.48	0.49	389
2020-08-27	0.48	0.48	0.48	0.48	2,567
2020-08-26	0.47	0.47	0.47	0.49	1,800
2020-08-25	0.48	0.48	0.48	0.48	287
2020-08-24	0.49	0.50	0.49	0.48	13,682
2020-08-21	0.50	0.50	0.50	0.48	3,468
2020-08-20	0.50	0.50	0.50	0.49	22
2020-08-19	0.49	0.49	0.49	0.49	0
2020-08-18	0.50	0.50	0.50	0.49	8,634
2020-08-17	0.52	0.52	0.50	0.49	12,291
2020-08-14	0.50	0.50	0.50	0.51	5,973
2020-08-13	0.50	0.51	0.50	0.51	161,060
2020-08-12	0.50	0.50	0.50	0.49	22,819
2020-08-11	0.49	0.49	0.49	0.49	7,227
2020-08-10	0.50	0.50	0.49	0.49	541
2020-08-07	0.50	0.50	0.50	0.50	5,000
2020-08-06	0.50	0.50	0.49	0.49	0
2020-08-05	0.50	0.50	0.50	0.50	5,195
2020-08-04	0.49	0.49	0.48	0.48	29,615
2020-08-03	0.51	0.51	0.51	0.49	82
2020-07-31	0.49	0.49	0.49	0.50	7,525
2020-07-30	0.50	0.50	0.50	0.50	273
2020-07-29	0.51	0.51	0.51	0.50	3,000
2020-07-28	0.51	0.51	0.50	0.50	0
2020-07-27	0.51	0.51	0.51	0.50	3,285
2020-07-24	0.51	0.52	0.51	0.51	23,825
2020-07-23	0.51	0.51	0.51	0.50	26,248
2020-07-22	0.50	0.50	0.50	0.50	6,600
2020-07-21	0.50	0.50	0.49	0.50	34,782
2020-07-20	0.48	0.48	0.48	0.48	526
2020-07-17	0.48	0.48	0.48	0.48	809
2020-07-16	0.48	0.48	0.48	0.48	7,860
2020-07-15	0.48	0.49	0.47	0.49	26,926
2020-07-14	0.49	0.49	0.48	0.49	8,176
2020-07-13	0.49	0.49	0.49	0.50	43,353
2020-07-10	0.52	0.52	0.50	0.51	8,088
2020-07-09	0.51	0.51	0.51	0.52	6,000
2020-07-08	0.52	0.52	0.51	0.53	7,854
2020-07-07	0.52	0.52	0.52	0.53	550
2020-07-06	0.54	0.54	0.54	0.53	10,849
2020-07-03	0.53	0.53	0.53	0.53	0
2020-07-02	0.52	0.52	0.52	0.53	3,469
2020-07-01	0.53	0.53	0.53	0.53	0
2020-06-30	0.52	0.52	0.52	0.52	230
2020-06-29	0.52	0.52	0.52	0.52	0
2020-06-26	0.52	0.52	0.52	0.52	0
2020-06-25	0.52	0.52	0.52	0.52	0
2020-06-24	0.51	0.51	0.50	0.54	3,382
2020-06-23	0.54	0.54	0.53	0.54	4,749
2020-06-22	0.54	0.54	0.52	0.53	607
2020-06-19	0.51	0.52	0.51	0.53	68,815
2020-06-18	0.51	0.52	0.50	0.52	16,309
2020-06-17	0.52	0.52	0.52	0.52	0
2020-06-16	0.51	0.53	0.51	0.52	160,228
2020-06-15	0.50	0.50	0.50	0.51	2,000
2020-06-12	0.48	0.48	0.48	0.49	7,000
2020-06-11	0.47	0.50	0.47	0.49	5,751
2020-06-10	0.50	0.50	0.49	0.49	10,807
2020-06-09	0.52	0.54	0.51	0.52	36,852
2020-06-08	0.55	0.56	0.54	0.55	110,822
2020-06-05	0.54	0.54	0.52	0.54	51,148
2020-06-04	0.53	0.54	0.53	0.54	117,030
2020-06-03	0.47	0.51	0.47	0.51	323,420
2020-06-02	0.47	0.47	0.47	0.47	43,742
2020-06-01	0.47	0.47	0.47	0.46	53,055
2020-05-29	0.48	0.48	0.46	0.47	117,441
2020-05-28	0.47	0.48	0.47	0.47	46,420
2020-05-27	0.44	0.46	0.44	0.44	10,107
2020-05-26	0.45	0.45	0.45	0.44	6,648
2020-05-22	0.44	0.44	0.44	0.44	11,845
2020-05-21	0.44	0.44	0.44	0.44	0
2020-05-20	0.44	0.44	0.44	0.44	2,688
2020-05-19	0.44	0.44	0.44	0.44	3,000
2020-05-18	0.44	0.44	0.44	0.44	38,735
2020-05-15	0.46	0.46	0.46	0.46	18,938
2020-05-14	0.46	0.46	0.46	0.46	11,506
2020-05-13	0.48	0.48	0.48	0.48	4,010
2020-05-12	0.46	0.46	0.46	0.48	8,920
2020-05-11	0.49	0.49	0.47	0.48	18,770
2020-05-07	0.49	0.49	0.49	0.49	50
2020-05-06	0.48	0.50	0.48	0.49	16,280
2020-05-05	0.49	0.50	0.49	0.49	14,242
2020-05-04	0.51	0.51	0.49	0.50	20,941
2020-05-01	0.53	0.53	0.51	0.52	20,659
2020-04-30	0.53	0.53	0.50	0.51	53,536
2020-04-29	0.51	0.51	0.51	0.51	10,792
2020-04-28	0.50	0.52	0.50	0.49	13,263
2020-04-27	0.51	0.51	0.51	0.49	1,300
2020-04-24	0.50	0.51	0.50	0.49	64,161
2020-04-23	0.49	0.49	0.49	0.49	2,675
2020-04-22	0.48	0.48	0.48	0.50	7,005
2020-04-21	0.50	0.50	0.47	0.50	46,706
2020-04-20	0.52	0.52	0.52	0.51	540
2020-04-17	0.51	0.54	0.51	0.51	67,090
2020-04-16	0.50	0.53	0.50	0.51	101,000
2020-04-15	0.50	0.52	0.49	0.49	100,005
2020-04-14	0.53	0.53	0.50	0.51	10,608
2020-04-09	0.52	0.52	0.52	0.51	18,091
2020-04-08	0.50	0.50	0.50	0.50	11,320
2020-04-07	0.51	0.53	0.50	0.51	51,697
2020-04-06	0.50	0.50	0.50	0.50	3,992
2020-04-03	0.53	0.53	0.53	0.53	0
2020-04-03	0.50	0.50	0.50	0.50	18,243
2020-04-02	0.53	0.53	0.53	0.53	2,000
2020-04-02	0.53	0.53	0.53	0.53	2,000
2020-04-01	0.54	0.53	0.53	0.53	7
2020-04-01	0.54	0.54	0.54	0.54	7
2020-03-31	0.55	0.55	0.55	0.52	2,912
2020-03-30	0.55	0.55	0.55	0.53	750
2020-03-27	0.53	0.53	0.53	0.53	1,006
2020-03-26	0.55	0.55	0.52	0.54	824
2020-03-25	0.53	0.53	0.53	0.50	2,999
2020-03-24	0.55	0.55	0.46	0.51	562,108
2020-03-23	0.54	0.55	0.54	0.52	6,380
2020-03-20	0.50	0.51	0.50	0.47	10,140
2020-03-18	0.60	0.60	0.60	0.62	8
2020-03-17	0.60	0.60	0.60	0.60	500
2020-03-16	0.67	0.67	0.67	0.69	140
2020-03-13	0.67	0.71	0.67	0.69	27,327
2020-03-12	0.70	0.70	0.70	0.76	2,443
2020-03-11	0.77	0.77	0.77	0.75	9,028
2020-03-10	0.72	0.72	0.72	0.72	570
2020-03-09	0.83	0.83	0.83	0.83	4
2020-03-06	0.80	0.80	0.80	0.83	1,910
2020-03-05	0.83	0.83	0.83	0.83	0
2020-03-04	0.84	0.84	0.84	0.83	3
2020-03-03	0.84	0.84	0.83	0.82	5,950
2020-02-28	0.80	0.84	0.78	0.85	55,133
2020-02-27	0.88	0.88	0.82	0.89	179,728
2020-02-26	0.86	0.90	0.86	0.91	11,976
2020-02-25	0.86	0.89	0.86	0.91	33,865
2020-02-24	0.90	0.90	0.87	0.91	71,651
2020-02-21	0.94	0.94	0.92	0.91	30,090
2020-02-20	0.97	0.97	0.95	0.95	544
2020-02-19	0.97	0.97	0.97	0.94	354
2020-02-18	0.95	0.95	0.94	0.94	2,041
2020-02-17	0.93	0.93	0.93	0.95	1,412
2020-02-14	0.93	0.93	0.93	0.95	835
2020-02-13	0.92	0.97	0.92	0.95	12,667
2020-02-12	0.90	0.93	0.90	0.94	7,436
2020-02-11	0.93	0.93	0.92	0.91	68,156
2020-02-10	1.00	1.00	0.93	0.95	89,900
2020-02-07	1.01	1.01	1.01	1.01	1,578
2020-02-06	1.02	1.03	1.02	1.02	40,021
2020-02-05	1.00	1.00	1.00	1.01	2,841
2020-02-04	0.99	0.99	0.99	1.00	15,444
2020-02-03	1.00	1.00	0.99	1.00	104,899
2020-01-31	1.02	1.02	0.99	1.03	26,106
2020-01-30	1.02	1.02	1.02	1.03	18,773
2020-01-29	1.02	1.02	1.02	1.03	59,601
2020-01-28	1.04	1.05	1.04	1.05	44
2020-01-27	1.01	1.02	1.01	1.04	10,227
2020-01-24	1.01	1.02	1.01	1.04	39,877
2020-01-23	1.01	1.03	1.01	1.05	328
2020-01-22	1.03	1.03	1.02	1.05	5,421
2020-01-21	1.04	1.04	1.02	1.04	36,102
2020-01-20	1.03	1.03	1.03	1.04	3,820
2020-01-17	1.03	1.05	1.03	1.06	17,928
2020-01-16	1.02	1.05	1.01	1.03	36,390
2020-01-15	1.02	1.02	1.01	1.04	56,092
2020-01-14	1.03	1.03	1.02	1.03	73,173
2020-01-13	1.05	1.05	1.03	1.05	39,691
2020-01-10	1.04	1.05	1.03	1.04	78,019
2020-01-09	1.10	1.10	1.03	1.05	222,320
2020-01-08	1.10	1.10	1.09	1.10	58,810
2020-01-07	1.10	1.11	1.10	1.11	405,275
2020-01-06	1.10	1.10	1.10	1.12	533
2020-01-03	1.10	1.11	1.10	1.10	15,337
2020-01-02	1.13	1.13	1.13	1.14	13,617
2019-12-31	1.11	1.11	1.11	1.10	13,500
2019-12-30	1.09	1.11	1.09	1.10	61,788
2019-12-27	1.11	1.11	1.08	1.09	10,524
2019-12-24	1.06	1.08	1.06	1.08	0
2019-12-23	1.08	1.12	1.06	1.08	95,936
2019-12-20	1.09	1.10	1.09	1.08	50,183
2019-12-19	1.08	1.14	1.07	1.10	123,492
2019-12-18	1.08	1.13	1.05	1.11	100,564
2019-12-17	1.06	1.09	1.06	1.08	30,566
2019-12-16	1.09	1.11	1.09	1.10	26,620
2019-12-13	1.08	1.17	0.99	1.12	179,735
2019-12-12	1.06	1.06	1.04	1.04	3,699
2019-12-11	1.05	1.08	1.05	1.07	19,213
2019-12-10	1.07	1.07	1.06	1.06	5,000
2019-12-09	1.07	1.07	1.06	1.07	93,413
2019-12-06	1.04	1.04	1.04	1.04	0
2019-12-05	1.02	1.02	1.02	1.02	0
2019-12-04	0.99	0.99	0.98	1.02	85,619
2019-12-03	1.01	1.01	0.99	1.02	117,464
2019-12-02	1.04	1.05	1.01	1.03	105,609
2019-11-29	1.03	1.03	1.03	1.07	2,363
2019-11-28	1.07	1.07	1.07	1.07	34
2019-11-27	1.09	1.10	1.09	1.07	30,383
2019-11-26	1.07	1.09	1.04	1.06	196,138
2019-11-25	1.13	1.13	1.13	1.13	1,996
2019-11-22	1.14	1.14	1.12	1.13	11,425
2019-11-21	1.16	1.16	1.16	1.15	84
2019-11-20	1.15	1.16	1.15	1.15	5,146
2019-11-19	1.16	1.16	1.16	1.14	3,939
2019-11-18	1.14	1.14	1.14	1.14	214
2019-11-15	1.15	1.15	1.14	1.14	0
2019-11-14	1.14	1.14	1.14	1.15	49,772
2019-11-13	1.16	1.16	1.16	1.14	4
2019-11-12	1.16	1.16	1.16	1.15	14
2019-11-11	1.16	1.16	1.16	1.14	7,004
2019-11-08	1.14	1.17	1.14	1.17	16,063
2019-11-07	1.19	1.19	1.17	1.17	20,162
2019-11-06	1.15	1.15	1.13	1.16	14,191
2019-11-05	1.15	1.15	1.14	1.12	9,202
2019-11-04	1.16	1.18	1.16	1.17	838
2019-11-01	1.17	1.17	1.16	1.16	11,175
2019-10-31	1.23	1.23	1.18	1.20	3,670
2019-10-30	1.22	1.22	1.19	1.20	36,124
2019-10-29	1.23	1.23	1.23	1.23	103
2019-10-28	1.25	1.25	1.25	1.23	700
2019-10-25	1.20	1.20	1.20	1.23	304
2019-10-24	1.24	1.24	1.23	1.23	2,983
2019-10-23	1.23	1.23	1.23	1.24	309
2019-10-22	1.24	1.24	1.24	1.24	407
2019-10-21	1.20	1.24	1.20	1.24	5,388
2019-10-18	1.23	1.23	1.20	1.23	56,445
2019-10-17	1.27	1.27	1.25	1.25	12,446
2019-10-16	1.25	1.27	1.25	1.27	4,049
2019-10-15	1.23	1.23	1.23	1.25	4,907
2019-10-14	1.23	1.23	1.23	1.25	2,091
2019-10-11	1.18	1.27	1.18	1.25	159,962
2019-10-10	1.22	1.22	1.22	1.20	33
2019-10-09	1.18	1.18	1.18	1.20	2,000
2019-10-08	1.20	1.20	1.20	1.21	4,024
2019-10-07	1.20	1.21	1.20	1.21	14,158
2019-10-04	1.21	1.21	1.21	1.23	3,219
2019-10-03	1.21	1.21	1.21	1.23	661
2019-10-02	1.23	1.23	1.23	1.24	278
2019-10-01	1.24	1.24	1.22	1.23	109,653
2019-09-30	1.20	1.21	1.20	1.20	3,631
2019-09-27	1.19	1.19	1.19	1.20	2,004
2019-09-26	1.18	1.20	1.18	1.18	5,385
2019-09-25	1.20	1.20	1.20	1.20	4,400
2019-09-24	1.18	1.21	1.18	1.20	54,897
2019-09-23	1.16	1.17	1.16	1.18	2,220
2019-09-20	1.19	1.19	1.16	1.18	24,697
2019-09-19	1.16	1.18	1.16	1.19	10,007
2019-09-18	1.15	1.15	1.14	1.14	14,799
2019-09-17	1.14	1.15	1.14	1.14	22,000
2019-09-16	1.15	1.15	1.14	1.14	8,182
2019-09-13	1.15	1.15	1.15	1.15	1,948
2019-09-12	1.15	1.19	1.14	1.16	33,584
2019-09-11	1.17	1.17	1.15	1.17	11,103
2019-09-10	1.14	1.15	1.14	1.16	29,084
2019-09-09	1.07	1.13	1.07	1.12	29,479
2019-09-06	1.07	1.08	1.07	1.09	28,418
2019-09-05	1.02	1.06	1.02	1.07	3,643
2019-09-04	1.03	1.03	1.03	1.04	10,048
2019-09-03	1.02	1.02	1.02	1.02	3,482
2019-09-02	1.01	1.01	1.01	0.99	1,405
2019-08-30	1.02	1.02	1.00	1.02	23,542
2019-08-29	1.01	1.01	1.00	1.01	2,288
2019-08-28	1.03	1.04	1.02	1.01	21,832
2019-08-27	1.00	1.02	1.00	1.01	11,444
2019-08-23	0.97	0.99	0.97	0.97	40,723
2019-08-22	0.99	0.99	0.97	0.97	221,684
2019-08-21	0.95	0.98	0.95	0.98	408,653
2019-08-20	0.96	0.96	0.95	0.95	54,729
2019-08-19	0.96	0.96	0.96	0.97	7,657
2019-08-16	0.95	0.96	0.95	0.95	40,347
2019-08-15	1.00	1.00	0.95	0.96	205,821
2019-08-14	1.03	1.03	1.00	1.00	111,847
2019-08-13	1.06	1.06	1.05	1.06	43,192
2019-08-12	1.08	1.08	1.08	1.08	68,884
2019-08-09	1.15	1.15	1.13	1.11	83,207
2019-08-08	1.14	1.18	1.14	1.16	28,534
2019-08-07	1.16	1.16	1.16	1.16	461
2019-08-06	1.15	1.15	1.14	1.16	5,045
2019-08-05	1.16	1.16	1.16	1.16	2,500
2019-08-02	1.16	1.16	1.16	1.16	2,503,578
2019-08-01	1.16	1.17	1.16	1.18	52,903
2019-07-31	1.18	1.18	1.15	1.16	146,905
2019-07-30	1.23	1.23	1.18	1.20	45,460
2019-07-29	1.19	1.19	1.19	1.21	1,277
2019-07-26	1.20	1.21	1.19	1.22	23,268
2019-07-25	1.22	1.22	1.22	1.22	1,023
2019-07-24	1.20	1.20	1.20	1.21	8,360
2019-07-23	1.21	1.21	1.21	1.22	4,410
2019-07-22	1.22	1.22	1.21	1.23	15,496
2019-07-19	1.22	1.23	1.22	1.24	6,815
2019-07-18	1.22	1.22	1.22	1.24	5,008
2019-07-17	1.24	1.24	1.24	1.24	4,448
2019-07-16	1.23	1.23	1.23	1.24	6,404
2019-07-15	1.22	1.23	1.22	1.24	4,520
2019-07-12	1.27	1.27	1.22	1.24	25,137
2019-07-11	1.26	1.26	1.26	1.26	0
2019-07-10	1.25	1.27	1.25	1.26	42,503
2019-07-09	1.26	1.26	1.26	1.25	17,690
2019-07-08	1.26	1.26	1.25	1.26	10,061
2019-07-05	1.25	1.25	1.25	1.25	1,095
2019-07-04	1.24	1.24	1.24	1.24	599
2019-07-03	1.25	1.25	1.25	1.25	3,817
2019-07-02	1.25	1.25	1.25	1.25	292
2019-07-01	1.25	1.25	1.24	1.25	2,064
2019-06-28	1.25	1.25	1.25	1.25	3,368
2019-06-27	1.26	1.26	1.26	1.26	1,492
2019-06-26	1.25	1.26	1.25	1.26	15,990
2019-06-25	1.26	1.26	1.25	1.26	14,052
2019-06-24	1.28	1.28	1.26	1.27	34,385
2019-06-21	1.28	1.28	1.28	1.30	10,114
2019-06-20	1.30	1.30	1.30	1.30	100
2019-06-19	1.31	1.31	1.30	1.29	14,806
2019-06-18	1.27	1.29	1.27	1.28	30,364
2019-06-17	1.26	1.26	1.26	1.25	495
2019-06-14	1.26	1.26	1.26	1.26	9,969
2019-06-13	1.23	1.25	1.20	1.24	31,136
2019-06-12	1.30	1.30	1.25	1.24	17,388
2019-06-11	1.29	1.29	1.29	1.29	0
2019-06-10	1.29	1.29	1.29	1.29	800
2019-06-07	1.28	1.28	1.28	1.29	1,000
2019-06-06	1.30	1.32	1.29	1.29	7,725
2019-06-05	1.31	1.31	1.31	1.32	21,730
2019-06-04	1.32	1.33	1.32	1.33	72
2019-06-03	1.32	1.32	1.29	1.32	26,800
2019-05-31	1.32	1.32	1.31	1.30	18,735
2019-05-30	1.30	1.30	1.30	1.30	10,004
2019-05-29	1.35	1.35	1.30	1.31	55,889
2019-05-28	1.33	1.35	1.31	1.34	14,458
2019-05-24	1.32	1.33	1.32	1.34	13,914
2019-05-23	1.34	1.34	1.31	1.31	35,549
2019-05-22	1.35	1.35	1.35	1.35	1,852
2019-05-21	1.38	1.38	1.38	1.35	106
2019-05-20	1.37	1.37	1.36	1.35	7,188
2019-05-17	1.36	1.36	1.36	1.37	924
2019-05-16	1.39	1.39	1.38	1.39	2,754
2019-05-15	1.41	1.41	1.41	1.39	2,817
2019-05-14	1.40	1.40	1.36	1.39	19,098
2019-05-13	1.38	1.39	1.38	1.39	0
2019-05-10	1.39	1.39	1.39	1.38	3,926
2019-05-09	1.40	1.41	1.40	1.39	6,060
2019-05-08	1.39	1.39	1.39	1.39	8,226
2019-05-07	1.39	1.39	1.39	1.41	1,643
2019-05-03	1.38	1.39	1.38	1.39	6,134

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.80	-18.33%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	62,647,748
Baron Oil (BOIL)	0.0625	59,905,605