IMMO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-01	3.53	3.75	3.45	3.48	4,713,976
2023-02-28	3.50	3.50	3.33	3.50	303,579
2023-02-27	3.60	3.70	3.50	3.50	1,287,743
2023-02-24	3.60	3.60	3.60	3.60	414,003
2023-02-23	3.65	3.51	3.51	3.51	1,904,121
2023-02-22	3.73	3.73	3.65	3.65	375,961
2023-02-21	3.53	3.85	3.53	3.73	3,293,228
2023-02-20	3.53	3.60	3.60	3.60	2,227,175
2023-02-17	3.50	3.62	3.50	3.53	16,402,968
2023-02-16	3.40	3.50	3.40	3.50	380,810
2023-02-15	3.40	3.40	3.40	3.40	708,005
2023-02-14	3.53	3.50	3.40	3.40	3,134,246
2023-02-13	3.38	3.50	3.31	3.50	4,987,159
2023-02-10	3.40	3.40	3.39	3.39	1,998,411
2023-02-09	3.40	3.45	3.35	3.40	802,415
2023-02-08	3.50	3.48	3.35	3.45	1,427,906
2023-02-07	3.50	3.65	3.43	3.50	6,482,138
2023-02-06	3.60	3.60	3.50	3.50	2,788,807
2023-02-03	3.25	3.70	3.30	3.35	12,418,633
2023-02-02	3.13	3.65	3.20	3.20	38,097,948
2023-02-01	2.20	2.20	2.20	2.20	2,136,523
2023-01-31	2.30	2.30	2.20	2.20	385,989
2023-01-30	2.45	2.45	2.28	2.30	289,549
2023-01-27	2.50	2.50	2.45	2.45	135,146
2023-01-26	2.55	2.55	2.50	2.50	413,191
2023-01-25	2.65	2.65	2.55	2.55	444,992
2023-01-24	2.65	2.70	2.65	2.65	305,946
2023-01-23	2.65	2.65	2.65	2.65	10,729
2023-01-20	2.60	2.60	2.60	2.60	1,461,058
2023-01-19	2.60	2.60	2.60	2.60	203,118
2023-01-18	2.65	2.65	2.60	2.60	2,227
2023-01-17	2.60	2.60	2.60	2.60	792,402
2023-01-16	2.65	2.65	2.60	2.60	161,662
2023-01-13	2.65	2.65	2.65	2.65	823,014
2023-01-12	2.65	2.65	2.65	2.65	255,467
2023-01-11	2.65	2.65	2.65	2.65	95,547
2023-01-10	2.65	2.65	2.65	2.65	200,714
2023-01-09	2.65	2.65	2.65	2.65	1,137,227
2023-01-06	2.65	2.65	2.63	2.65	462,807
2023-01-05	2.65	2.65	2.65	2.65	130,485
2023-01-04	2.65	2.70	2.65	2.65	305,521
2023-01-03	2.60	2.65	2.55	2.65	488,732
2023-01-02	2.60	2.60	2.60	2.60	0
2022-12-30	2.60	2.60	2.60	2.60	102,500
2022-12-29	2.30	2.85	2.30	2.60	2,958,565
2022-12-28	2.20	2.30	2.20	2.30	2,027,945
2022-12-27	2.20	2.20	2.20	2.20	0
2022-12-26	2.20	2.20	2.20	2.20	0
2022-12-23	2.43	2.43	2.18	2.20	718,191
2022-12-22	2.48	2.48	2.43	2.43	195,201
2022-12-21	2.25	2.43	2.25	2.43	991,394
2022-12-20	1.95	2.25	1.95	2.25	2,509,424
2022-12-19	2.05	2.05	1.95	1.95	631,726
2022-12-16	2.05	2.05	2.05	2.05	143,266
2022-12-15	2.13	2.13	2.05	2.05	644,672
2022-12-14	2.13	2.13	2.13	2.13	550,014
2022-12-13	2.15	2.15	2.13	2.13	303,455
2022-12-12	2.28	2.30	2.13	2.15	1,125,232
2022-12-09	2.20	2.28	2.20	2.28	816,809
2022-12-08	2.23	2.23	2.20	2.20	596,335
2022-12-07	2.23	2.23	2.23	2.23	207,690
2022-12-06	2.23	2.23	2.15	2.23	410,159
2022-12-05	2.25	2.23	2.15	2.15	884,276
2022-12-02	2.20	2.30	2.18	2.25	3,504,978
2022-12-01	2.80	2.80	2.20	2.30	6,003,115
2022-11-30	2.80	2.80	2.80	2.80	0
2022-11-29	2.80	2.80	2.80	2.80	32,747
2022-11-28	2.90	2.90	2.80	2.80	1,083,836
2022-11-25	2.90	2.90	2.90	2.90	657,893
2022-11-24	2.53	3.00	2.53	2.90	1,708,710
2022-11-23	2.40	2.53	2.40	2.53	295,370
2022-11-22	2.48	2.48	2.40	2.40	697,387
2022-11-21	2.48	2.48	2.48	2.48	501,077
2022-11-18	2.43	2.48	2.43	2.48	322,001
2022-11-17	2.40	2.43	2.40	2.43	264,199
2022-11-16	2.40	2.40	2.40	2.40	195,130
2022-11-15	2.48	2.48	2.40	2.40	862,690
2022-11-14	2.45	2.48	2.45	2.48	342,323
2022-11-11	2.00	2.45	2.00	2.45	3,153,699
2022-11-10	1.98	2.00	1.98	2.00	973,363
2022-11-09	2.20	2.20	1.95	1.98	1,227,411
2022-11-08	2.35	2.35	2.20	2.20	433,819
2022-11-07	2.40	2.40	2.35	2.35	646,167
2022-11-04	2.40	2.40	2.30	2.40	266,917
2022-11-03	2.25	2.40	2.25	2.40	305,051
2022-11-02	2.30	2.30	2.25	2.25	137,037
2022-11-01	2.30	2.30	2.30	2.30	150,511
2022-10-31	2.40	2.40	2.30	2.30	447,680
2022-10-28	2.40	2.40	2.40	2.40	111,477
2022-10-27	2.40	2.40	2.40	2.40	22,556
2022-10-26	2.30	2.40	2.30	2.40	391,065
2022-10-25	2.48	2.48	2.30	2.30	460,121
2022-10-24	2.48	2.50	2.50	2.50	23,722
2022-10-21	2.43	2.48	2.43	2.48	378,243
2022-10-20	2.43	2.43	2.43	2.43	60,985
2022-10-19	2.43	2.43	2.43	2.43	101,000
2022-10-18	2.40	2.43	2.40	2.43	59,543
2022-10-17	2.45	2.35	2.35	2.35	935,181
2022-10-14	2.45	2.45	2.45	2.45	146,225
2022-10-13	2.45	2.45	2.45	2.45	2,596,746
2022-10-12	2.38	2.38	2.35	2.35	587,422
2022-10-11	2.65	2.65	2.30	2.38	1,812,612
2022-10-10	2.70	2.70	2.65	2.65	1,391,696
2022-10-07	2.65	2.70	2.65	2.70	514,959
2022-10-06	2.70	2.95	2.55	2.58	1,008,005
2022-10-05	2.90	2.90	2.70	2.70	316,964
2022-10-04	2.90	2.90	2.80	2.90	93,361
2022-10-03	2.88	2.90	2.88	2.90	482,943
2022-09-30	3.31	3.45	2.60	2.88	3,032,108
2022-09-29	3.50	3.50	3.40	3.40	1,456,143
2022-09-28	3.65	3.65	3.50	3.50	319,653
2022-09-27	3.80	3.75	3.65	3.65	505,955
2022-09-26	3.70	3.60	3.60	3.80	747,833
2022-09-23	3.65	3.75	3.63	3.70	1,456,673
2022-09-22	3.60	3.65	3.40	3.65	864,069
2022-09-21	3.65	3.65	3.60	3.60	713,079
2022-09-20	3.40	3.68	3.30	3.65	771,077
2022-09-19	3.40	3.40	3.40	3.40	0
2022-09-16	3.40	3.40	3.40	3.40	21,802
2022-09-15	3.40	3.40	3.40	3.40	1,342,246
2022-09-14	3.40	3.40	3.40	3.40	521,686
2022-09-13	3.40	3.40	3.40	3.40	405,222
2022-09-12	3.40	3.40	3.40	3.40	168,237
2022-09-09	3.45	3.45	3.40	3.40	159,300
2022-09-08	3.45	3.54	3.45	3.45	345,639
2022-09-07	3.45	3.45	3.45	3.45	214,581
2022-09-06	3.60	3.60	3.45	3.45	784,395
2022-09-05	3.60	3.60	3.60	3.60	30,072
2022-09-02	3.58	3.60	3.58	3.60	169,288
2022-09-01	3.65	3.75	3.75	3.75	457,528
2022-08-31	3.85	3.85	3.65	3.65	833,399
2022-08-30	3.65	3.85	3.65	3.85	912,678
2022-08-29	3.65	3.65	3.65	3.65	0
2022-08-26	3.60	3.65	3.60	3.65	90,770
2022-08-25	3.60	3.60	3.60	3.60	474,622
2022-08-24	3.70	3.70	3.65	3.65	119,089
2022-08-23	3.70	3.70	3.70	3.70	586,960
2022-08-22	3.70	3.70	3.70	3.70	137,852
2022-08-19	3.55	3.70	3.55	3.70	686,486
2022-08-18	3.40	3.55	3.40	3.55	1,827,637
2022-08-17	3.25	3.30	3.25	3.25	1,161,533
2022-08-16	3.25	3.30	3.30	3.25	334,223
2022-08-15	3.35	3.35	3.25	3.25	2,714,046
2022-08-12	3.55	3.55	3.35	3.35	645,508
2022-08-11	3.55	3.55	3.55	3.55	148,776
2022-08-10	3.70	3.70	3.55	3.55	70,000
2022-08-09	3.70	3.70	3.70	3.70	555,899
2022-08-08	3.70	3.70	3.70	3.70	87,905
2022-08-05	3.70	3.70	3.70	3.70	268,182
2022-08-04	3.80	3.80	3.70	3.70	151,080
2022-08-03	3.80	3.80	3.80	3.80	3,831
2022-08-02	3.80	3.80	3.80	3.80	213,279
2022-08-01	3.80	3.90	3.90	3.90	127,116
2022-07-29	3.80	3.80	3.80	3.80	441,645
2022-07-28	3.70	3.80	3.70	3.80	566,507
2022-07-27	3.70	3.70	3.70	3.70	183,334
2022-07-26	3.70	3.70	3.70	3.70	0
2022-07-25	3.80	3.80	3.70	3.70	229,435
2022-07-22	3.80	3.80	3.80	3.80	50,200
2022-07-21	3.80	3.80	3.80	3.80	295,666
2022-07-20	3.80	3.80	3.80	3.80	16,137
2022-07-19	3.80	3.80	3.80	3.80	8,138
2022-07-18	3.85	3.85	3.80	3.80	40,340
2022-07-15	3.85	3.85	3.85	3.85	137,466
2022-07-14	4.00	3.75	3.75	3.85	218,452
2022-07-13	4.00	4.00	4.00	4.00	27,537
2022-07-12	4.00	4.00	4.00	4.00	180,050
2022-07-11	4.00	4.00	4.00	4.00	53,120
2022-07-08	4.00	4.00	4.00	4.00	56,313
2022-07-07	4.00	4.00	4.00	4.00	0
2022-07-06	4.00	4.00	4.00	4.00	113,074
2022-07-05	4.00	4.00	4.00	4.00	523,949
2022-07-04	3.90	4.00	3.90	4.00	400,899
2022-07-01	3.70	3.90	3.60	3.90	477,518
2022-06-30	3.65	3.70	3.65	3.70	1,042,886
2022-06-29	3.85	3.85	3.65	3.65	338,952
2022-06-28	3.85	3.85	3.85	3.85	42,492
2022-06-27	3.85	3.85	3.70	3.85	73,713
2022-06-24	3.80	3.80	3.80	3.80	287,434
2022-06-23	3.90	3.90	3.80	3.80	58,881
2022-06-22	3.90	3.90	3.90	3.90	232,001
2022-06-21	3.90	3.90	3.90	3.90	0
2022-06-20	3.65	3.90	3.65	3.90	566,320
2022-06-17	3.75	3.75	3.65	3.65	232,167
2022-06-16	4.00	4.00	3.75	3.75	1,151,889
2022-06-15	3.90	3.90	3.90	3.90	380,601
2022-06-14	4.00	4.00	3.90	3.90	1,500,492
2022-06-13	4.10	4.10	4.00	4.00	145,948
2022-06-10	4.20	4.20	4.10	4.10	172,988
2022-06-09	4.30	4.30	4.20	4.20	753,144
2022-06-08	4.45	4.45	4.30	4.30	1,299,930
2022-06-07	4.40	4.45	4.40	4.45	195,662
2022-06-06	4.15	4.45	4.15	4.40	399,580
2022-06-03	4.15	4.15	4.15	4.15	0
2022-06-02	4.15	4.15	4.15	4.15	0
2022-06-01	4.00	4.15	4.00	4.15	422,918
2022-05-31	4.00	4.00	4.00	4.00	50,472
2022-05-30	4.00	4.00	4.00	4.00	436,257
2022-05-27	3.90	4.00	3.90	4.00	460,147
2022-05-26	3.85	3.90	3.85	3.90	504,594
2022-05-25	3.85	3.85	3.85	3.85	63,057
2022-05-24	3.85	3.85	3.85	3.85	25,459
2022-05-23	4.00	4.00	3.85	3.85	180,617
2022-05-20	4.00	4.00	4.00	4.00	123,540
2022-05-19	3.80	4.10	3.80	4.00	419,606
2022-05-18	3.80	3.80	3.80	3.80	203,759
2022-05-17	3.80	3.80	3.60	3.80	13,894
2022-05-16	3.60	3.80	3.60	3.80	107,020
2022-05-13	3.55	3.60	3.53	3.60	559,711
2022-05-12	3.60	3.60	3.50	3.55	283,471
2022-05-11	3.60	3.60	3.55	3.55	485,656
2022-05-10	3.65	3.65	3.60	3.60	251,981
2022-05-09	3.75	3.85	3.65	3.65	673,344
2022-05-06	4.20	3.68	3.68	3.68	2,424,944
2022-05-05	4.60	4.60	3.95	4.20	2,482,070
2022-05-04	4.60	4.60	4.60	4.60	843,405
2022-05-03	4.90	4.90	4.50	4.50	948,512
2022-05-02	4.90	4.90	4.90	4.90	0
2022-04-29	4.75	4.90	4.90	4.90	375,887
2022-04-28	4.70	4.75	4.70	4.75	502,626
2022-04-27	4.50	4.75	4.50	4.70	1,647,604
2022-04-26	4.35	4.75	4.35	4.50	2,042,881
2022-04-25	4.35	4.35	4.35	4.35	424,585
2022-04-22	4.35	4.35	4.35	4.35	168,054
2022-04-21	4.30	4.35	4.30	4.35	361,070
2022-04-20	4.30	4.30	4.30	4.30	675,364
2022-04-19	4.30	4.30	4.10	4.30	395,675
2022-04-18	4.30	4.30	4.30	4.30	0
2022-04-15	4.30	4.30	4.30	4.30	0
2022-04-14	4.20	4.30	4.10	4.30	916,774
2022-04-13	4.60	4.60	4.20	4.20	421,308
2022-04-12	4.75	4.75	4.60	4.60	286,868
2022-04-11	4.75	4.75	4.60	4.75	606,182
2022-04-08	4.65	4.65	4.65	4.65	32,156
2022-04-07	4.70	4.70	4.65	4.65	240,417
2022-04-06	4.75	4.75	4.70	4.70	67,721
2022-04-05	4.70	4.75	4.70	4.75	197,796
2022-04-04	4.70	4.70	4.50	4.70	88,579
2022-04-01	4.70	4.70	4.70	4.70	473,179
2022-03-31	4.70	4.80	4.70	4.70	43,079
2022-03-30	4.75	4.80	4.63	4.80	944,956
2022-03-29	4.90	4.90	4.75	4.75	152,698
2022-03-28	4.90	4.90	4.90	4.90	510
2022-03-25	5.00	4.95	4.95	4.95	106,042
2022-03-24	5.00	5.00	5.00	5.00	8,141
2022-03-23	5.00	5.00	5.00	5.00	163,368
2022-03-22	5.25	5.25	5.00	5.00	335,196
2022-03-21	5.25	5.00	5.00	5.25	120,373
2022-03-18	5.10	5.25	5.10	5.25	81,192
2022-03-17	5.30	5.30	5.10	5.10	903,227
2022-03-16	4.50	5.35	4.50	5.30	1,199,520
2022-03-15	4.40	4.50	4.40	4.50	140,050
2022-03-14	4.20	4.40	4.20	4.40	347,531
2022-03-11	4.00	4.20	4.00	4.20	970,660
2022-03-10	4.00	4.00	4.00	4.00	200,597
2022-03-09	4.10	4.00	3.90	4.00	2,262,679
2022-03-08	4.40	4.20	4.05	4.20	1,644,387
2022-03-07	4.45	4.45	4.40	4.40	1,796,920
2022-03-04	4.85	4.85	4.40	4.45	934,803
2022-03-03	4.85	4.85	4.85	4.85	405,836
2022-03-02	5.15	5.15	4.73	4.85	520,572
2022-03-01	5.15	5.15	5.15	5.15	346,455
2022-02-28	5.15	5.15	5.15	5.15	739,540
2022-02-25	4.60	5.15	4.65	5.15	1,294,805
2022-02-24	4.83	4.83	4.55	4.58	944,266
2022-02-23	4.85	4.85	4.85	4.85	354,830
2022-02-22	5.05	5.05	4.85	4.85	1,825,482
2022-02-21	5.20	5.30	4.90	5.05	1,407,396
2022-02-18	5.35	5.35	5.20	5.20	417,712
2022-02-17	5.35	5.35	5.35	5.35	258,453
2022-02-16	5.35	5.35	5.35	5.35	351,542
2022-02-15	5.00	5.35	5.00	5.35	685,086
2022-02-14	5.10	5.10	4.90	5.00	1,087,165
2022-02-11	5.10	5.10	5.10	5.10	691,744
2022-02-10	5.25	5.25	5.10	5.10	252,763
2022-02-09	5.25	5.25	5.25	5.25	190,126
2022-02-08	5.25	5.25	5.25	5.25	31,288
2022-02-07	5.25	5.25	5.25	5.25	197,060
2022-02-04	5.15	5.25	5.15	5.25	168,282
2022-02-03	5.35	5.35	5.15	5.15	417,503
2022-02-02	5.45	5.45	5.35	5.35	292,631
2022-02-01	5.65	5.65	5.45	5.45	244,071
2022-01-31	5.65	5.65	5.65	5.65	385,371
2022-01-28	5.65	5.65	5.65	5.65	825,471
2022-01-27	5.65	5.65	5.65	5.65	93,117
2022-01-26	5.65	5.65	5.60	5.65	198,414
2022-01-25	5.60	5.65	5.60	5.65	500,938
2022-01-24	6.25	6.25	5.60	5.60	887,837
2022-01-21	6.35	6.35	6.20	6.25	522,937
2022-01-20	6.35	6.20	6.20	6.35	130,304
2022-01-19	6.35	6.35	6.35	6.35	18,784
2022-01-18	6.45	6.45	6.35	6.35	602,725
2022-01-17	6.60	6.60	6.45	6.45	400,235
2022-01-14	6.70	6.50	6.50	6.50	324,791
2022-01-13	6.80	6.80	6.80	6.80	447,043
2022-01-12	6.90	6.90	6.80	6.80	524,388
2022-01-11	6.25	7.05	6.25	6.90	2,144,557
2022-01-10	6.25	6.25	6.00	6.25	147,434
2022-01-07	6.25	6.25	5.96	6.25	400,655
2022-01-06	6.35	6.35	6.25	6.25	264,387
2022-01-05	5.75	6.45	5.75	6.35	1,012,336
2022-01-04	5.35	5.75	5.35	5.75	905,548
2022-01-03	5.35	5.35	5.35	5.35	0
2021-12-31	5.40	5.40	5.35	5.35	94,660
2021-12-30	5.40	5.40	5.30	5.40	25,388
2021-12-29	5.25	5.45	5.25	5.40	539,676
2021-12-28	5.25	5.25	5.25	5.25	0
2021-12-27	5.25	5.25	5.25	5.25	0
2021-12-24	5.05	5.25	5.05	5.25	110,425
2021-12-23	4.85	5.00	5.00	5.00	1,038,929
2021-12-22	4.85	4.85	4.80	4.85	280,200
2021-12-21	4.80	4.85	4.80	4.85	599,758
2021-12-20	5.10	4.80	4.80	4.80	651,000
2021-12-17	5.30	5.30	5.10	5.10	1,126,476
2021-12-16	5.50	5.65	5.25	5.30	2,553,875
2021-12-15	4.90	4.90	4.90	4.90	1,131,000
2021-12-14	5.10	5.10	4.90	4.90	802,608
2021-12-13	5.40	5.40	5.10	5.10	585,901
2021-12-10	5.40	5.40	5.40	5.40	842,175
2021-12-09	5.40	5.40	5.40	5.40	54,086
2021-12-08	5.10	5.45	5.00	5.40	1,765,875
2021-12-07	5.35	5.35	5.10	5.10	816,408
2021-12-06	5.35	5.35	5.35	5.35	51,502
2021-12-03	5.50	5.50	5.35	5.35	713,670
2021-12-02	5.50	5.40	5.40	5.50	96,413
2021-12-01	5.50	5.50	5.30	5.50	115,144
2021-11-30	5.65	5.65	5.40	5.50	237,409
2021-11-29	5.40	5.65	5.40	5.65	759,493
2021-11-26	6.00	6.00	5.35	5.40	3,978,289
2021-11-25	6.00	6.00	6.00	6.00	145,463
2021-11-24	5.90	6.00	5.80	6.00	414,759
2021-11-23	6.25	6.25	5.90	5.90	1,015,326
2021-11-22	6.40	6.40	6.25	6.25	317,533
2021-11-19	6.40	6.50	6.50	6.40	98,589
2021-11-18	6.50	6.50	6.40	6.40	350,872
2021-11-17	6.20	6.50	6.20	6.50	680,095
2021-11-16	6.20	6.20	6.20	6.20	570,887
2021-11-15	6.50	6.50	6.20	6.20	761,328
2021-11-12	6.50	6.50	6.50	6.50	136,488
2021-11-11	6.50	6.50	6.50	6.50	216,335
2021-11-10	6.50	6.50	6.50	6.50	100,742
2021-11-09	6.40	6.50	6.35	6.50	464,161
2021-11-08	6.40	6.40	6.40	6.40	84,928
2021-11-05	6.40	6.40	6.40	6.40	396,892
2021-11-04	6.40	6.30	6.30	6.40	83,813
2021-11-03	6.55	6.55	6.40	6.40	1,035,309
2021-11-02	6.55	6.55	6.55	6.55	233,437
2021-11-01	6.55	6.55	6.55	6.55	733,437
2021-10-29	6.55	6.55	6.55	6.55	219,568
2021-10-28	6.55	6.55	6.55	6.55	200,776
2021-10-27	6.55	6.74	6.74	6.55	77,409
2021-10-26	6.55	6.55	6.55	6.55	278,108
2021-10-25	6.55	6.50	6.50	6.50	1,005,915
2021-10-22	6.60	6.60	6.55	6.55	219,671
2021-10-21	6.70	6.60	6.60	6.60	569,460
2021-10-20	6.70	6.70	6.70	6.70	261,719
2021-10-19	6.70	6.70	6.70	6.70	200,330
2021-10-18	6.70	6.70	6.70	6.70	231,159
2021-10-15	6.70	6.70	6.50	6.70	330,857
2021-10-14	6.65	6.65	6.65	6.65	466,721
2021-10-13	6.70	6.88	6.65	6.65	564,540
2021-10-12	6.65	6.70	6.50	6.70	458,368
2021-10-11	6.85	6.90	6.65	6.65	709,106
2021-10-08	6.85	6.85	6.85	6.85	831,649
2021-10-07	6.95	7.14	7.14	6.85	761,033
2021-10-06	7.25	7.15	6.95	6.95	1,734,902
2021-10-05	7.15	7.40	7.20	7.25	4,724,128
2021-10-04	6.65	7.10	7.10	7.10	3,535,029
2021-10-01	6.88	6.88	6.70	6.70	2,684,351
2021-09-30	6.05	6.90	6.50	6.70	12,206,483
2021-09-29	6.40	6.40	6.05	6.05	2,281,962
2021-09-28	6.30	6.55	6.30	6.40	3,888,165
2021-09-27	6.05	6.30	6.05	6.30	751,869
2021-09-24	6.00	6.05	5.90	6.05	631,971
2021-09-23	5.90	6.05	5.90	6.00	459,451
2021-09-22	5.70	5.90	5.70	5.90	518,598
2021-09-21	5.90	5.90	5.70	5.70	1,335,608
2021-09-20	6.15	6.15	5.90	5.90	881,005
2021-09-17	6.15	6.15	6.15	6.15	71,490
2021-09-16	6.20	6.20	6.15	6.15	140,223
2021-09-15	6.30	6.30	6.20	6.20	144,237
2021-09-14	6.30	6.30	6.30	6.30	149,320
2021-09-13	6.35	6.20	6.20	6.30	223,448
2021-09-10	6.35	6.35	6.35	6.35	369,706
2021-09-09	6.05	6.35	6.05	6.35	1,215,587
2021-09-08	6.10	6.10	5.90	6.05	412,704
2021-09-07	6.15	6.15	6.10	6.10	298,555
2021-09-06	6.15	6.15	6.15	6.15	488,089
2021-09-03	6.15	6.15	6.00	6.15	224,064
2021-09-02	6.15	6.15	6.15	6.15	238,930
2021-09-01	6.15	6.15	6.15	6.15	209,766
2021-08-31	6.15	6.15	6.15	6.15	151,417
2021-08-30	6.15	6.15	6.15	6.15	0
2021-08-27	5.90	6.15	5.80	6.15	1,501,610
2021-08-26	6.05	6.05	5.90	5.90	702,411
2021-08-25	6.05	6.05	6.05	6.05	135,705
2021-08-24	5.90	6.05	5.90	6.05	228,664
2021-08-23	5.90	5.90	5.90	5.90	300,951
2021-08-20	5.95	5.95	5.90	5.90	334,417
2021-08-19	5.95	5.95	5.95	5.95	54,233
2021-08-18	5.95	5.95	5.95	5.95	37,728
2021-08-17	6.15	6.15	5.95	5.95	729,017
2021-08-16	6.00	6.15	6.00	6.15	722,250
2021-08-13	5.95	5.95	5.95	5.95	196,413
2021-08-12	6.00	6.00	5.95	5.95	26,476
2021-08-11	5.90	6.00	5.90	6.00	59,082
2021-08-10	6.10	5.80	5.80	5.90	1,223,562
2021-08-09	6.35	6.35	6.00	6.10	905,511
2021-08-06	6.35	6.35	6.35	6.35	316,970
2021-08-05	6.05	6.35	6.00	6.35	302,960
2021-08-04	6.05	6.05	6.05	6.05	407,048
2021-08-03	5.75	6.10	6.10	6.10	996,860
2021-08-02	5.85	5.85	5.75	5.75	333,000
2021-07-30	5.80	5.85	5.80	5.85	352,914
2021-07-29	5.45	5.80	5.70	5.80	951,541
2021-07-28	5.35	5.45	5.35	5.45	222,329
2021-07-27	5.35	5.35	5.35	5.35	59,174
2021-07-26	5.10	5.35	5.10	5.35	259,843
2021-07-23	5.10	5.10	4.90	5.10	254,175
2021-07-22	5.15	5.15	5.10	5.10	438,355
2021-07-21	5.15	5.15	5.00	5.15	101,942
2021-07-20	5.10	5.15	5.10	5.15	600,429
2021-07-19	5.35	5.35	5.10	5.10	913,614
2021-07-16	5.55	5.55	5.35	5.35	370,935
2021-07-15	5.45	5.55	5.45	5.55	641,399
2021-07-14	5.50	5.50	5.25	5.45	3,573,359
2021-07-13	5.80	5.80	5.45	5.45	605,754
2021-07-12	5.80	5.80	5.80	5.80	116,969
2021-07-09	5.80	5.80	5.80	5.80	31,445
2021-07-08	5.80	5.90	5.90	5.80	193,757
2021-07-07	5.75	5.80	5.70	5.80	2,248,186
2021-07-06	5.80	5.80	5.75	5.75	76,441
2021-07-05	5.85	5.85	5.80	5.80	2,956,740
2021-07-02	5.85	5.85	5.85	5.85	319,021
2021-07-01	6.00	6.00	5.90	5.85	992,708
2021-06-30	5.00	5.90	5.00	5.90	5,619,385
2021-06-29	5.10	5.10	5.10	5.10	1,488,452
2021-06-28	5.10	5.15	5.10	5.10	689,331
2021-06-25	5.05	5.10	5.05	5.10	348,322
2021-06-24	5.10	5.10	5.00	5.05	390,625
2021-06-23	5.10	5.10	5.10	5.10	1,247,627
2021-06-22	5.10	5.10	5.00	5.10	289,716
2021-06-21	5.10	5.10	5.10	5.10	172,470
2021-06-18	5.10	5.10	5.10	5.10	324,309
2021-06-17	5.10	5.10	5.10	5.10	217,554
2021-06-16	5.10	5.10	5.00	5.10	455,873
2021-06-15	5.30	5.30	5.10	5.10	438,301
2021-06-14	5.25	5.30	5.25	5.30	466,166
2021-06-11	5.40	5.40	5.20	5.25	1,960,186
2021-06-10	5.45	5.40	5.20	5.30	141,888
2021-06-09	5.55	5.55	5.40	5.45	447,593
2021-06-08	5.55	5.55	5.55	5.55	209,167
2021-06-07	5.80	5.80	5.55	5.55	10,296,573
2021-06-04	5.95	5.95	5.75	5.75	344,056
2021-06-03	5.95	5.95	5.95	5.95	115,769
2021-06-02	5.95	5.95	5.95	5.95	169,505
2021-06-01	5.80	5.95	5.80	5.95	667,445
2021-05-28	5.40	5.65	5.40	5.65	865,221
2021-05-27	5.35	5.64	5.64	5.40	294,814
2021-05-26	5.35	5.35	5.35	5.35	141,897
2021-05-25	5.10	5.35	5.20	5.35	844,076
2021-05-24	5.10	5.10	5.10	5.10	25,000
2021-05-21	5.10	5.10	5.10	5.10	386,436
2021-05-20	5.15	5.15	5.10	5.10	898,704
2021-05-19	5.40	5.40	5.15	5.15	270,226
2021-05-18	5.50	5.50	5.40	5.40	33,111
2021-05-17	5.45	5.45	5.45	5.45	111,113
2021-05-14	5.45	5.45	5.45	5.45	310,844
2021-05-13	5.60	5.60	5.35	5.45	291,918
2021-05-12	5.65	5.65	5.45	5.60	684,827
2021-05-11	5.70	5.70	5.55	5.65	224,377
2021-05-10	5.70	5.70	5.50	5.70	90,759
2021-05-07	5.65	5.70	5.65	5.70	108,366
2021-05-06	5.90	5.90	5.65	5.65	1,625,853
2021-05-05	6.10	6.10	5.90	5.90	209,570
2021-05-04	6.15	6.15	6.10	6.10	430,417
2021-04-30	6.35	6.35	6.15	6.15	637,295
2021-04-29	6.35	6.40	6.35	6.35	4,648,894
2021-04-28	6.20	6.35	6.20	6.35	1,600,776
2021-04-27	6.30	6.24	6.20	6.20	2,596,419
2021-04-26	5.90	6.20	5.70	6.20	919,668
2021-04-23	5.90	5.90	5.90	5.90	401,939
2021-04-22	5.90	5.90	5.90	5.90	372,414
2021-04-21	6.35	6.35	5.90	5.90	996,693
2021-04-20	6.70	6.70	6.35	6.35	520,762
2021-04-19	6.45	6.45	6.45	6.45	1,039,135
2021-04-16	6.40	6.40	6.35	6.35	1,027,227
2021-04-15	6.30	6.80	6.20	6.60	2,928,060
2021-04-14	5.55	6.15	5.50	6.15	2,046,699
2021-04-13	5.35	5.40	5.35	5.40	501,594
2021-04-12	5.20	5.35	5.20	5.35	3,357,481
2021-04-09	5.00	5.20	5.00	5.20	1,235,896
2021-04-08	4.90	5.05	4.90	5.00	1,165,226
2021-04-07	4.90	4.90	4.90	4.90	263,849
2021-04-06	4.85	4.90	4.85	4.90	1,905,215
2021-04-01	5.05	5.05	4.85	4.85	531,825
2021-03-31	5.15	5.15	5.05	5.05	1,508,733
2021-03-30	5.15	5.15	5.15	5.15	1,031,276
2021-03-29	5.00	5.20	5.00	5.15	2,346,572
2021-03-26	4.35	5.15	4.35	5.00	2,715,605
2021-03-25	4.35	4.35	4.35	4.35	868,744
2021-03-24	4.30	4.40	4.20	4.35	2,528,805
2021-03-23	4.35	4.00	4.00	4.00	1,426,605
2021-03-22	4.45	4.55	4.35	4.35	454,049
2021-03-19	4.63	4.63	4.55	4.55	691,737
2021-03-18	4.65	4.65	4.63	4.63	77,809
2021-03-17	4.65	4.65	4.65	4.65	211,878
2021-03-16	4.80	4.80	4.65	4.65	238,041
2021-03-15	4.80	4.80	4.80	4.80	213,123
2021-03-12	4.80	4.80	4.80	4.80	631,576
2021-03-11	4.70	4.80	4.70	4.80	1,065,247
2021-03-10	4.80	4.80	4.70	4.70	166,928
2021-03-09	4.90	4.90	4.80	4.80	890,388
2021-03-08	4.65	4.75	4.75	4.90	1,179,982
2021-03-05	4.40	4.65	4.18	4.65	424,510
2021-03-04	4.35	4.40	4.35	4.40	169,479
2021-03-03	4.30	4.35	4.30	4.35	277,558
2021-03-02	4.30	4.30	4.30	4.30	772,113
2021-03-01	4.35	4.35	4.20	4.30	480,074
2021-02-26	4.40	4.40	4.30	4.30	415,557
2021-02-25	4.50	4.55	4.40	4.40	906,952
2021-02-24	4.70	4.70	4.50	4.50	1,659,168
2021-02-23	4.70	4.70	4.70	4.70	586,606
2021-02-22	4.75	4.75	4.70	4.70	333,244
2021-02-19	4.80	4.80	4.75	4.75	443,788
2021-02-18	4.55	4.80	4.55	4.80	989,127
2021-02-17	4.55	4.55	4.55	4.55	848,380
2021-02-16	4.40	4.55	4.30	4.55	1,046,509
2021-02-15	4.53	4.55	4.30	4.40	723,499
2021-02-12	4.60	4.60	4.50	4.53	77,291
2021-02-11	4.80	4.80	4.60	4.60	620,083
2021-02-10	5.35	5.30	4.80	4.80	2,066,795
2021-02-09	5.45	5.60	5.35	5.35	291,640
2021-02-08	5.55	5.50	5.40	5.45	759,432
2021-02-05	5.00	5.60	5.00	5.55	2,388,293
2021-02-04	4.80	5.30	4.85	5.30	1,064,578
2021-02-03	4.20	4.80	4.20	4.80	1,948,423
2021-02-02	4.10	4.28	4.10	4.20	2,943,087
2021-02-01	3.80	4.10	3.80	4.10	814,807
2021-01-29	3.95	3.80	3.80	3.80	297,224
2021-01-28	4.00	4.00	3.95	3.95	545,569
2021-01-27	4.03	4.03	4.00	4.00	570,077
2021-01-26	4.03	4.00	4.00	4.00	567,960
2021-01-25	4.03	4.03	4.03	4.03	664,828
2021-01-22	4.03	4.18	4.18	4.03	141,529
2021-01-21	4.03	4.03	4.03	4.03	108,663
2021-01-20	4.23	4.23	4.03	4.03	1,125,761
2021-01-19	3.68	4.23	3.60	4.23	2,093,418
2021-01-18	3.58	3.68	3.51	3.51	876,175
2021-01-15	3.55	3.51	3.51	3.58	217,640
2021-01-14	3.68	3.68	3.55	3.55	473,988
2021-01-13	3.78	3.78	3.68	3.68	437,969
2021-01-12	3.78	3.78	3.78	3.78	765,271
2021-01-11	3.88	3.88	3.75	3.78	249,270
2021-01-08	3.88	3.88	3.88	3.88	204,853
2021-01-07	3.88	3.85	3.85	3.88	387,268
2021-01-06	4.05	4.05	3.65	3.88	2,926,336
2021-01-05	4.20	4.40	4.40	4.40	956,602
2021-01-04	4.15	4.20	4.15	4.20	1,115,587
2020-12-31	4.15	4.15	4.15	4.15	185,687
2020-12-30	4.15	4.15	4.15	4.15	74,659
2020-12-29	4.30	4.50	4.50	4.50	759,604
2020-12-24	4.05	4.30	4.05	4.30	640,215
2020-12-23	3.60	4.05	3.50	4.05	2,190,501
2020-12-22	3.40	3.40	3.15	3.30	2,576,481
2020-12-21	3.85	3.85	3.40	3.40	828,267
2020-12-18	4.05	4.05	3.85	3.85	472,512
2020-12-17	4.05	4.05	4.05	4.05	132,035
2020-12-16	4.00	4.05	4.00	4.05	1,559,770
2020-12-15	4.20	4.20	3.95	4.00	490,816
2020-12-14	4.25	4.25	4.10	4.15	2,178,826
2020-12-11	4.15	4.25	4.15	4.25	750,006
2020-12-10	4.15	4.20	4.15	4.15	633,991
2020-12-09	4.05	4.15	4.05	4.15	259,973
2020-12-08	4.05	4.20	4.05	4.05	838,868
2020-12-07	3.90	4.05	3.90	4.05	619,625
2020-12-04	3.90	3.90	3.90	3.90	422,899
2020-12-03	3.90	3.90	3.90	3.90	833,688
2020-12-02	3.85	3.90	3.85	3.90	916,497
2020-12-01	4.00	3.90	3.90	3.90	2,873,480
2020-11-30	4.00	4.00	4.00	4.00	419,575
2020-11-27	4.00	4.00	4.00	4.00	341,684
2020-11-26	3.75	4.00	3.75	4.00	2,631,436
2020-11-25	4.20	4.20	3.65	3.75	1,108,421
2020-11-24	4.10	4.20	4.10	4.20	667,914
2020-11-23	4.10	4.10	4.10	4.10	509,996
2020-11-20	4.50	4.50	4.10	4.10	3,057,195
2020-11-19	3.85	4.40	4.00	4.40	13,373,050
2020-11-18	3.70	3.80	3.40	3.80	1,567,370
2020-11-17	3.40	3.70	3.40	3.50	2,530,828
2020-11-16	3.71	3.80	3.51	3.51	758,420
2020-11-13	4.26	4.26	3.55	3.60	931,070
2020-11-12	3.65	4.20	3.88	4.05	7,350,991
2020-11-11	3.10	3.65	3.10	3.53	5,793,350
2020-11-10	2.95	3.10	2.85	3.10	2,578,363
2020-11-09	2.35	2.95	2.35	2.95	3,750,492
2020-11-06	2.35	2.35	2.35	2.35	756,063
2020-11-05	2.35	2.35	2.35	2.35	526,727
2020-11-04	2.23	2.35	2.15	2.35	736,403
2020-11-03	2.23	2.23	2.23	2.23	70,983
2020-11-02	2.20	2.23	2.20	2.23	172,279
2020-10-30	2.20	2.23	2.13	2.20	859,750
2020-10-29	2.20	2.20	2.10	2.20	113,453
2020-10-28	2.35	2.35	2.15	2.18	1,823,620
2020-10-27	2.35	2.35	2.35	2.35	287,486
2020-10-26	2.35	2.35	2.35	2.35	284,911
2020-10-23	2.38	2.38	2.35	2.35	565,773
2020-10-22	2.48	2.48	2.35	2.38	204,412
2020-10-21	2.43	2.43	2.40	2.40	140,996
2020-10-20	2.43	2.43	2.43	2.43	37,651
2020-10-16	2.33	2.43	2.33	2.43	369,075
2020-10-15	2.43	2.43	2.43	2.43	69,878
2020-10-14	2.50	2.40	2.40	2.40	3,606,132
2020-10-13	2.45	2.50	2.31	2.50	929,748
2020-10-12	2.58	2.58	2.35	2.43	3,021,244
2020-10-09	2.63	2.63	2.58	2.58	917,508
2020-10-08	2.75	2.75	2.53	2.63	2,789,078
2020-10-07	2.93	2.93	2.75	2.75	651,844
2020-10-06	2.93	2.93	2.93	2.93	546,854
2020-10-05	3.10	3.10	2.93	2.93	568,836
2020-10-02	3.15	3.15	2.95	3.10	1,432,584
2020-10-01	3.05	3.65	3.00	3.15	2,461,038
2020-09-30	3.00	3.05	3.00	3.05	87,991
2020-09-29	3.00	3.00	3.00	3.00	528,342
2020-09-28	2.90	3.00	2.80	3.00	762,571
2020-09-25	2.85	2.90	2.85	2.90	1,865,159
2020-09-24	2.90	2.90	2.85	2.85	274,768
2020-09-23	2.90	2.90	2.90	2.90	927,923
2020-09-22	2.90	2.90	2.90	2.90	401,012
2020-09-21	3.35	3.35	2.90	2.90	1,891,012
2020-09-18	3.40	3.40	3.35	3.35	320,393
2020-09-17	3.55	3.55	3.40	3.40	444,137
2020-09-16	3.65	3.65	3.55	3.55	731,609
2020-09-15	3.65	3.65	3.65	3.65	350,337
2020-09-14	3.90	3.90	3.65	3.65	2,183,002
2020-09-11	3.95	3.95	3.90	3.90	180,460
2020-09-10	3.95	3.95	3.95	3.95	221,161
2020-09-09	3.95	3.95	3.95	3.95	150,683
2020-09-08	3.95	3.95	3.95	3.95	124,447
2020-09-07	4.05	4.05	3.95	3.95	333,935
2020-09-04	4.00	4.05	3.95	4.05	617,374
2020-09-03	4.25	4.25	4.10	4.10	467,871
2020-09-02	4.65	4.65	4.25	4.25	865,480
2020-09-01	4.70	4.70	4.65	4.65	774,679
2020-08-28	4.73	4.73	4.63	4.70	2,655,670
2020-08-27	4.95	4.95	4.68	4.73	1,722,617
2020-08-26	4.20	5.05	4.10	4.95	4,694,573
2020-08-25	4.15	4.25	4.15	4.20	1,487,558
2020-08-24	3.60	4.15	3.60	4.15	2,772,413
2020-08-21	3.60	3.75	3.75	3.60	360,555
2020-08-20	3.60	3.60	3.50	3.60	771,898
2020-08-19	3.50	3.60	3.50	3.60	291,027
2020-08-18	3.40	3.50	3.40	3.50	507,725
2020-08-17	3.40	3.45	3.30	3.40	229,606
2020-08-14	3.55	3.55	3.35	3.40	686,104
2020-08-13	3.40	3.55	3.30	3.55	645,833
2020-08-12	3.55	3.55	3.25	3.40	2,013,062
2020-08-11	3.75	3.75	3.55	3.55	703,990
2020-08-10	3.55	3.75	3.55	3.75	2,273,541
2020-08-07	2.90	3.80	2.80	3.60	8,567,180
2020-08-06	2.90	3.00	2.90	2.90	5,518,314
2020-08-05	2.80	2.88	2.75	2.88	2,518,233
2020-08-04	2.80	2.85	2.80	2.80	2,022,113
2020-08-03	2.50	2.70	2.50	2.68	1,069,873
2020-07-31	2.40	2.50	2.40	2.50	1,380,495
2020-07-30	2.50	2.50	2.40	2.50	722,196
2020-07-29	2.20	2.95	2.20	2.50	13,066,030
2020-07-28	1.75	1.90	1.60	1.90	418,283
2020-07-27	1.80	1.80	1.70	1.75	978,954
2020-07-24	1.85	1.90	1.90	1.80	900,825
2020-07-23	1.68	1.85	1.60	1.85	2,919,853
2020-07-22	2.10	1.70	1.70	1.68	4,403,463
2020-07-21	2.10	2.10	2.00	2.10	1,503,661
2020-07-20	2.35	2.35	2.10	2.35	1,156,246
2020-07-17	2.35	2.35	2.35	2.35	110,000
2020-07-16	2.30	2.35	2.30	2.35	49,437
2020-07-15	2.40	2.30	2.30	2.30	171,353
2020-07-14	2.40	2.40	2.40	2.40	168,638
2020-07-13	2.40	2.40	2.40	2.40	172,873
2020-07-10	2.40	2.40	2.40	2.40	566,439
2020-07-09	2.45	2.45	2.40	2.40	219,680
2020-07-08	2.55	2.55	2.45	2.45	396,428
2020-07-07	2.60	2.56	2.56	2.55	1,223,718
2020-07-06	2.60	2.60	2.60	2.60	575,190
2020-07-03	2.45	2.60	2.45	2.60	346,443
2020-07-02	2.38	2.40	2.38	2.40	470,802
2020-07-01	2.28	2.38	2.20	2.38	1,015,729
2020-06-30	2.28	2.28	2.20	2.28	1,284,193
2020-06-29	2.13	2.28	2.13	2.13	3,027,087
2020-06-26	2.65	2.20	2.00	2.65	7,416,971
2020-06-25	2.78	2.78	2.65	2.78	170,245
2020-06-24	2.78	2.78	2.78	2.78	39,252
2020-06-23	2.78	2.78	2.78	2.78	125,721
2020-06-22	2.78	2.78	2.78	2.78	513,959
2020-06-19	2.50	2.78	2.50	2.50	2,220,742
2020-06-18	2.50	2.50	2.40	2.50	298,420
2020-06-17	2.45	2.50	2.45	2.45	434,411
2020-06-16	2.40	2.45	2.40	2.45	407,335
2020-06-15	2.40	2.40	2.30	2.40	126,578
2020-06-12	2.40	2.40	2.40	2.40	160,948
2020-06-11	2.45	2.45	2.30	2.40	724,332
2020-06-10	2.50	2.50	2.45	2.45	1,191,967
2020-06-09	2.55	2.55	2.40	2.50	644,076
2020-06-08	2.55	2.55	2.55	2.55	454,324
2020-06-05	2.63	2.63	2.55	2.55	630,191
2020-06-04	2.63	2.63	2.63	2.63	131,577
2020-06-03	2.70	2.70	2.63	2.63	1,615,315
2020-06-02	2.70	2.70	2.60	2.70	617,953
2020-06-01	2.63	2.70	2.63	2.70	996,370
2020-05-29	2.75	2.75	2.55	2.75	3,023,152
2020-05-28	2.75	2.88	2.75	2.75	4,113,367
2020-05-27	2.55	2.75	2.45	2.55	5,384,245
2020-05-26	2.50	2.55	2.50	2.55	1,170,731
2020-05-22	2.70	2.70	2.55	2.70	5,629,953
2020-05-21	2.70	2.70	2.70	2.70	208,032
2020-05-20	2.80	2.80	2.70	2.70	327,876
2020-05-19	2.80	2.80	2.80	2.80	20,454
2020-05-18	2.65	2.80	2.65	2.80	322,327
2020-05-15	2.70	2.70	2.65	2.65	385,463
2020-05-14	2.85	2.85	2.50	2.70	677,255
2020-05-13	2.90	2.90	2.85	2.85	257,971
2020-05-12	2.70	2.85	2.70	2.85	1,392,366
2020-05-11	3.00	3.00	2.50	2.70	2,078,722
2020-05-07	2.65	3.10	2.65	3.00	5,698,914
2020-05-06	2.90	2.90	2.50	2.65	5,841,037
2020-05-05	3.50	3.50	3.50	3.50	48,931
2020-05-04	3.50	3.50	3.50	3.50	405,752
2020-05-01	3.50	3.50	3.50	3.50	309,982
2020-04-30	3.00	3.55	3.00	3.00	1,790,753
2020-04-29	2.85	3.00	2.85	3.00	560,214
2020-04-28	2.90	2.90	2.80	2.90	611,768
2020-04-27	2.90	2.90	2.90	2.90	108,112
2020-04-24	2.90	2.90	2.90	2.90	451,341
2020-04-23	2.78	2.90	2.65	2.90	1,770,472
2020-04-22	2.90	3.00	2.83	2.95	1,146,827
2020-04-21	3.38	3.11	2.95	2.95	3,072,188
2020-04-20	3.43	3.43	3.38	3.38	997,553
2020-04-17	3.40	3.43	3.40	3.43	433,087
2020-04-16	3.60	3.65	3.40	3.40	1,563,721
2020-04-15	3.75	3.75	3.00	3.60	2,262,656
2020-04-14	3.85	3.85	3.70	3.85	1,434,475
2020-04-09	3.80	4.10	3.80	3.85	8,910,250
2020-04-08	2.00	3.75	3.10	3.63	11,869,681
2020-04-07	1.85	2.33	1.85	1.85	4,091,233
2020-04-06	1.75	1.85	1.50	1.75	1,034,139
2020-04-03	1.75	1.75	1.75	1.75	0
2020-04-03	1.75	1.75	1.50	1.75	11,287
2020-04-02	1.85	1.75	1.75	1.75	403,208
2020-04-02	1.85	1.85	1.50	1.85	264,952
2020-04-01	1.85	1.85	1.85	1.85	1,203,484
2020-04-01	1.85	1.90	1.85	1.85	747,677
2020-03-31	2.03	2.03	1.80	2.03	854,976
2020-03-30	2.35	2.35	2.03	2.35	802,925
2020-03-27	2.40	2.40	2.35	2.40	353,089
2020-03-26	2.20	2.40	2.20	2.20	1,107,566
2020-03-25	2.00	2.00	2.00	2.00	263,912
2020-03-24	1.95	2.05	1.95	1.95	91,789
2020-03-23	2.10	2.10	1.90	2.10	182,490
2020-03-20	1.90	1.90	1.90	1.90	85,041
2020-03-19	2.05	2.15	1.80	2.05	478,247
2020-03-18	1.25	1.90	1.00	1.25	384,140
2020-03-17	2.65	2.65	1.30	2.65	2,996,524
2020-03-16	2.95	2.95	2.75	2.95	227,308
2020-03-13	2.90	2.95	2.80	2.90	1,277,739
2020-03-12	3.50	3.50	3.00	3.83	405,129
2020-03-11	4.35	4.35	3.75	4.10	1,259,424
2020-03-10	4.13	4.33	4.00	4.13	1,311,361
2020-03-09	5.00	5.20	5.00	5.45	398,951
2020-03-06	5.60	5.50	5.50	5.45	1,348,209
2020-03-05	5.95	5.95	5.50	5.95	821,328
2020-03-04	5.90	6.05	5.90	5.90	427,211
2020-03-03	5.85	5.95	5.85	5.85	561,988
2020-03-02	6.00	6.05	5.85	5.95	1,168,853
2020-02-28	5.40	5.95	5.40	5.75	2,613,799
2020-02-27	6.60	6.60	5.80	6.60	2,201,483
2020-02-26	7.10	7.10	6.70	7.10	445,279
2020-02-25	7.25	7.25	7.10	7.25	312,427
2020-02-24	7.65	7.65	7.25	7.65	747,994
2020-02-21	7.40	7.80	7.40	7.65	2,442,630
2020-02-20	6.90	7.50	6.90	7.45	3,172,396
2020-02-19	6.85	6.80	6.80	6.70	881,804
2020-02-18	7.05	7.05	6.90	6.90	472,195
2020-02-17	6.80	7.20	6.80	7.15	2,174,508
2020-02-14	6.80	6.80	6.80	6.80	56,627
2020-02-13	6.75	6.80	6.75	6.80	253,401
2020-02-12	6.75	6.75	6.65	6.70	951,584
2020-02-11	6.95	6.80	6.80	6.75	366,968
2020-02-10	7.35	7.40	6.90	6.95	1,014,260
2020-02-07	7.35	7.35	7.35	7.35	122,148
2020-02-06	7.35	7.35	7.20	7.35	674,485
2020-02-05	7.40	7.40	7.35	7.35	341,580
2020-02-04	7.40	7.40	7.30	7.40	214,495
2020-02-03	7.40	7.40	7.40	7.40	1,145,884
2020-01-31	7.30	7.40	7.30	7.30	881,197
2020-01-30	7.45	7.45	7.20	7.30	667,689
2020-01-29	7.55	7.55	7.45	7.45	408,602
2020-01-28	7.60	7.60	7.60	7.55	174,171
2020-01-27	7.60	7.60	7.60	7.60	1,014,157
2020-01-24	7.70	7.70	7.45	7.60	2,500,935
2020-01-23	7.90	8.10	7.65	7.70	5,340,236
2020-01-22	8.35	8.35	8.15	8.15	993,645
2020-01-21	8.75	8.75	8.10	8.35	1,545,293
2020-01-20	8.35	8.75	8.45	8.75	1,493,364
2020-01-17	7.40	8.70	7.25	8.30	7,833,846
2020-01-16	7.40	7.75	7.25	7.25	1,225,274
2020-01-15	7.25	7.65	6.90	7.45	2,128,536
2020-01-14	6.80	6.85	6.80	6.85	153,242
2020-01-13	6.85	6.85	6.80	6.80	1,168,882
2020-01-10	6.60	6.90	6.50	6.85	1,285,248
2020-01-09	6.45	6.60	6.45	6.60	253,760
2020-01-08	6.40	6.45	6.40	6.45	338,367
2020-01-07	6.40	6.40	6.40	6.40	102,110
2020-01-06	6.40	6.40	6.40	6.40	128,282
2020-01-03	6.40	6.40	6.30	6.40	80,086
2020-01-02	6.40	6.40	6.40	6.40	385,572
2019-12-31	6.35	6.40	6.35	6.40	37,000
2019-12-30	6.35	6.35	6.35	6.35	99,572
2019-12-27	6.35	6.35	6.35	6.35	50,000
2019-12-24	6.35	6.35	6.35	6.35	100,500
2019-12-23	6.35	6.35	6.35	6.35	217,559
2019-12-20	6.65	6.65	6.10	6.35	1,841,405
2019-12-19	6.65	6.65	6.65	6.65	93,590
2019-12-18	6.65	6.65	6.65	6.65	162,392
2019-12-17	6.65	6.65	6.65	6.65	83,558
2019-12-16	6.65	6.65	6.65	6.65	176,299
2019-12-13	6.65	6.65	6.65	6.65	15,720
2019-12-12	6.65	6.65	6.65	6.65	78,161
2019-12-11	6.65	6.65	6.65	6.65	163,249
2019-12-10	6.45	6.65	6.45	6.65	809,410
2019-12-09	6.65	6.65	6.20	6.45	1,702,741
2019-12-06	6.95	6.95	6.75	6.95	796,528
2019-12-05	6.95	6.95	6.95	6.95	208,897
2019-12-04	7.10	7.10	6.95	6.95	104,694
2019-12-03	7.10	7.10	7.10	7.10	0
2019-12-02	7.10	7.10	7.10	7.10	166,669
2019-11-29	7.45	7.45	7.10	7.10	1,084,547
2019-11-28	7.75	7.75	7.45	7.45	393,963
2019-11-27	7.40	7.75	7.40	7.75	239,394
2019-11-26	7.70	7.70	7.40	7.40	507,226
2019-11-25	7.55	7.70	7.55	7.70	470,164
2019-11-22	7.85	7.85	7.55	7.55	210,013
2019-11-21	7.55	7.85	7.55	7.85	784,497
2019-11-20	7.50	7.55	7.50	7.55	575,940
2019-11-19	7.40	7.50	7.40	7.50	132,250
2019-11-18	6.90	7.40	6.90	7.40	322,714
2019-11-15	6.85	6.90	6.85	6.90	194,988
2019-11-14	7.20	7.20	6.85	6.85	241,630
2019-11-13	7.20	7.20	7.20	7.20	93,122
2019-11-12	6.85	7.20	6.85	7.20	414,091
2019-11-11	7.15	7.15	6.85	6.85	557,122
2019-11-08	7.15	7.15	7.15	7.15	32,948
2019-11-07	7.10	7.15	7.10	7.15	212,378
2019-11-06	7.35	7.35	6.80	7.10	1,370,877
2019-11-05	7.30	7.35	7.20	7.35	213,317
2019-11-04	7.55	7.55	7.30	7.30	305,904
2019-11-01	7.35	7.55	7.35	7.55	184,865
2019-10-31	7.35	7.35	7.35	7.35	6,013
2019-10-30	7.85	7.85	7.30	7.35	352,695
2019-10-29	7.60	7.85	7.60	7.60	335,177
2019-10-28	7.85	7.85	7.60	7.60	144,978
2019-10-25	8.25	8.25	7.65	7.85	708,318
2019-10-24	8.20	8.25	8.20	8.25	217,144
2019-10-23	8.10	8.35	8.10	8.20	511,590
2019-10-22	8.00	8.10	7.95	8.10	407,903
2019-10-21	8.35	8.00	8.00	8.00	523,549
2019-10-18	8.25	8.45	8.25	8.35	1,077,540
2019-10-17	8.00	8.25	8.00	8.25	629,369
2019-10-16	7.75	8.25	7.75	8.00	748,935
2019-10-15	7.55	7.75	7.40	7.75	541,517
2019-10-14	7.45	7.60	7.45	7.55	897,434
2019-10-11	6.75	7.45	6.40	7.45	1,936,362
2019-10-10	7.20	7.20	6.75	6.80	458,041
2019-10-09	6.80	6.80	6.80	6.80	171,330
2019-10-08	6.70	6.80	6.70	6.80	242,840
2019-10-07	6.55	6.70	6.55	6.70	433,188
2019-10-04	6.55	6.55	6.55	6.55	258,383
2019-10-03	6.55	6.55	6.20	6.55	216,579
2019-10-02	6.70	6.70	6.50	6.55	172,500
2019-10-01	6.70	6.50	6.50	6.70	154,310
2019-09-30	6.70	6.70	6.70	6.70	99,960
2019-09-27	6.60	6.70	6.60	6.70	331,300
2019-09-26	6.75	6.75	6.60	6.60	345,674
2019-09-25	6.95	7.00	6.60	6.75	1,388,683
2019-09-24	6.75	6.75	6.75	6.75	181,651
2019-09-23	6.75	6.75	6.60	6.75	16,875
2019-09-20	6.75	6.75	6.75	6.75	358,422
2019-09-19	6.50	7.15	6.50	6.75	1,706,268
2019-09-18	6.60	6.60	6.50	6.50	392,563
2019-09-17	6.90	6.90	6.30	6.60	905,059
2019-09-16	7.05	7.15	6.90	6.90	1,701,310
2019-09-13	6.90	7.05	6.90	7.05	1,244,700
2019-09-12	6.90	6.90	6.90	6.90	316,901
2019-09-11	6.90	6.90	6.90	6.90	481,883
2019-09-10	6.80	6.95	6.75	6.90	875,107
2019-09-09	6.95	6.95	6.60	6.60	285,273
2019-09-06	6.65	6.95	6.65	6.95	442,988
2019-09-05	6.75	6.75	6.65	6.65	87,418
2019-09-04	6.90	6.90	6.75	6.75	295,025
2019-09-03	7.15	7.15	6.70	6.90	429,653
2019-09-02	6.45	7.20	6.45	7.05	1,111,140
2019-08-30	6.70	6.70	6.35	6.45	338,169
2019-08-29	6.85	6.85	6.70	6.85	240,198
2019-08-28	6.85	6.85	6.85	6.85	128,725
2019-08-27	6.80	6.85	6.70	6.85	117,578
2019-08-23	6.80	6.80	6.60	6.80	295,117
2019-08-22	6.80	6.80	6.70	6.80	614,270
2019-08-21	6.80	6.85	6.80	6.80	255,158
2019-08-20	6.75	6.95	6.75	6.80	762,801
2019-08-19	6.35	6.75	6.35	6.75	1,002,739
2019-08-16	6.30	6.35	6.10	6.35	522,792
2019-08-15	6.80	6.80	6.05	6.30	1,648,258
2019-08-14	6.80	6.80	6.80	6.80	94,088
2019-08-13	6.90	6.90	6.80	6.80	296,873
2019-08-12	6.75	6.90	6.75	6.90	497,822
2019-08-09	6.70	6.75	6.70	6.75	739,029
2019-08-08	6.80	6.80	6.60	6.70	453,331
2019-08-07	7.00	7.15	6.80	6.80	815,615
2019-08-06	7.20	7.20	6.75	7.00	2,200,250
2019-08-05	6.95	7.20	6.95	7.20	3,117,828
2019-08-02	7.00	7.10	6.95	6.95	1,907,534
2019-08-01	6.80	7.20	6.80	6.90	1,899,719
2019-07-31	6.55	7.20	6.55	6.80	6,651,580
2019-07-30	7.10	7.10	6.55	6.55	5,977,782
2019-07-29	7.55	7.85	7.50	7.85	224,398
2019-07-26	7.25	7.65	7.45	7.65	511,413
2019-07-25	7.25	7.40	7.25	7.25	528,345
2019-07-24	7.80	7.80	7.15	7.25	349,995
2019-07-23	8.15	8.15	7.80	7.80	286,166
2019-07-22	8.15	8.15	8.15	8.15	122,111
2019-07-19	8.15	8.15	8.15	8.15	131,590
2019-07-18	8.15	8.15	8.15	8.15	10,447
2019-07-17	8.15	8.15	8.15	8.15	194,229
2019-07-16	8.15	8.15	8.15	8.15	83,515
2019-07-15	8.15	8.15	8.15	8.15	17,704
2019-07-12	8.25	8.25	8.15	8.15	231,522
2019-07-11	8.25	8.25	8.25	8.25	212,070
2019-07-10	8.35	8.35	7.90	8.25	675,212
2019-07-09	8.65	9.00	8.35	8.35	644,116
2019-07-08	8.55	8.65	8.55	8.65	307,062
2019-07-05	8.55	8.60	8.55	8.55	207,740
2019-07-04	8.50	8.55	8.35	8.55	464,421
2019-07-03	8.35	8.50	8.35	8.50	327,234
2019-07-02	9.20	9.20	8.35	8.35	931,674
2019-07-01	9.40	9.40	9.20	9.20	356,675
2019-06-28	9.50	9.50	9.40	9.40	70,593
2019-06-27	9.00	9.70	9.00	9.50	2,269,694
2019-06-26	9.15	9.15	8.55	8.85	1,124,863
2019-06-25	9.40	9.40	9.15	9.15	166,595
2019-06-24	9.75	9.75	9.40	9.40	687,943
2019-06-21	10.25	10.25	9.65	10.25	433,931
2019-06-20	10.15	10.40	10.15	10.25	570,473
2019-06-19	9.55	10.15	9.40	10.15	910,705
2019-06-18	10.25	10.25	9.40	9.55	1,226,535
2019-06-17	10.65	10.65	10.15	10.25	558,802
2019-06-14	11.05	11.60	10.65	10.65	3,349,943
2019-06-13	10.60	10.75	10.60	10.60	383,738
2019-06-12	10.75	10.75	10.55	10.60	491,969
2019-06-11	10.75	10.85	10.00	10.75	1,342,161
2019-06-10	9.75	11.15	9.75	10.75	1,580,686
2019-06-07	9.20	9.75	9.15	9.75	826,220
2019-06-06	9.90	9.90	9.20	9.20	510,035
2019-06-05	9.90	10.00	9.90	9.90	292,771
2019-06-04	10.45	10.45	9.90	9.90	472,342
2019-06-03	10.25	11.13	10.25	10.45	3,396,351
2019-05-31	9.15	9.85	9.15	9.15	1,757,864
2019-05-30	8.35	9.20	8.35	9.15	6,414,704
2019-05-29	7.25	8.20	7.25	8.20	728,971
2019-05-28	7.75	7.75	7.15	7.25	1,518,487
2019-05-24	7.75	7.75	7.60	7.75	1,228,361
2019-05-23	8.00	8.00	7.65	7.75	691,491
2019-05-22	8.00	8.25	7.65	8.00	1,488,923
2019-05-21	7.50	8.15	7.25	8.00	3,262,728
2019-05-20	7.70	8.30	7.25	7.50	2,001,676
2019-05-17	6.60	7.85	6.50	7.85	2,909,331
2019-05-16	6.45	6.45	6.35	6.45	496,059
2019-05-15	6.00	6.45	5.90	6.45	1,885,041
2019-05-14	5.85	6.00	5.65	6.00	2,328,614
2019-05-13	5.90	5.90	5.85	5.85	342,237
2019-05-10	6.20	6.20	5.90	5.90	944,697
2019-05-09	6.35	6.45	6.20	6.20	669,629
2019-05-08	6.35	6.35	6.35	6.35	105,328
2019-05-07	6.30	6.50	6.50	6.35	886,297
2019-05-03	6.35	6.35	6.15	6.30	3,967,310
2019-05-02	6.55	6.70	6.30	6.35	2,462,077
2019-05-01	6.55	6.55	6.55	6.55	119,805
2019-04-30	6.70	6.70	6.55	6.55	1,022,482
2019-04-29	6.45	6.70	6.30	6.70	1,619,736

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150