Bluejay Share History

Bluejay Share Price history. The following table shows end-of-day data JAY historical share prices for Bluejay, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	0.31	0.31	0.30	0.30	3,747,628
2024-05-09	0.30	0.30	0.30	0.30	4,396,487
2024-05-08	0.30	0.30	0.29	0.30	2,391,460
2024-05-07	0.30	0.30	0.30	0.30	10,908,567
2024-05-06	0.30	0.30	0.30	0.30	0
2024-05-03	0.30	0.30	0.30	0.30	7,483,840
2024-05-02	0.30	0.28	0.28	0.28	7,003,340
2024-05-01	0.30	0.30	0.29	0.30	21,126,725
2024-04-30	0.29	0.30	0.29	0.29	12,524,722
2024-04-29	0.28	0.30	0.29	0.29	52,763,088
2024-04-26	0.27	0.28	0.27	0.28	4,352,489
2024-04-25	0.27	0.27	0.27	0.27	1,915,301
2024-04-24	0.30	0.30	0.27	0.27	12,013,488
2024-04-23	0.30	0.30	0.30	0.30	3,941,025
2024-04-22	0.30	0.30	0.30	0.30	2,505,619
2024-04-19	0.32	0.32	0.30	0.30	21,570,228
2024-04-18	0.31	0.31	0.31	0.31	11,465,711
2024-04-17	0.31	0.31	0.31	0.31	1,431,702
2024-04-16	0.31	0.33	0.31	0.31	24,544,984
2024-04-15	0.30	0.30	0.30	0.30	4,107,211
2024-04-12	0.29	0.29	0.29	0.29	6,642,923
2024-04-11	0.29	0.29	0.29	0.29	4,560,439
2024-04-10	0.29	0.30	0.29	0.29	5,783,499
2024-04-09	0.32	0.29	0.28	0.29	27,560,926
2024-04-08	0.32	0.32	0.32	0.32	5,920,764
2024-04-05	0.30	0.32	0.30	0.32	17,958,391
2024-04-04	0.32	0.30	0.30	0.30	112,848,292
2024-04-03	0.33	0.31	0.31	0.31	4,688,348
2024-04-02	0.33	0.34	0.33	0.33	3,243,859
2024-04-01	0.33	0.33	0.33	0.33	0
2024-03-29	0.33	0.33	0.33	0.33	0
2024-03-28	0.32	0.34	0.32	0.33	6,335,654
2024-03-27	0.36	0.34	0.32	0.34	6,584,038
2024-03-26	0.36	0.36	0.36	0.36	909,725
2024-03-25	0.36	0.36	0.35	0.36	4,829,282
2024-03-22	0.36	0.36	0.36	0.36	3,116,053
2024-03-21	0.36	0.36	0.36	0.36	691,828
2024-03-20	0.36	0.36	0.36	0.36	1,514,296
2024-03-19	0.36	0.36	0.35	0.36	6,015,616
2024-03-18	0.36	0.36	0.36	0.36	2,110,890
2024-03-15	0.33	0.36	0.33	0.36	2,924,325
2024-03-14	0.36	0.36	0.36	0.36	1,498,874
2024-03-13	0.37	0.37	0.36	0.36	1,369,087
2024-03-12	0.35	0.37	0.35	0.37	11,409,671
2024-03-11	0.37	0.37	0.37	0.37	1,830,396
2024-03-08	0.37	0.37	0.37	0.37	2,476,405
2024-03-07	0.35	0.37	0.35	0.37	20,413,472
2024-03-06	0.35	0.35	0.35	0.35	4,200,412
2024-03-05	0.36	0.36	0.35	0.35	1,924,737
2024-03-04	0.35	0.35	0.35	0.35	4,439,693
2024-03-01	0.35	0.35	0.34	0.35	11,179,565
2024-02-29	0.36	0.36	0.35	0.35	3,523,738
2024-02-28	0.36	0.37	0.35	0.35	3,307,752
2024-02-27	0.36	0.36	0.35	0.36	3,327,554
2024-02-26	0.36	0.36	0.36	0.36	1,109,870
2024-02-23	0.34	0.36	0.34	0.36	11,466,076
2024-02-22	0.36	0.36	0.34	0.34	6,394,329
2024-02-21	0.36	0.36	0.36	0.36	904,031
2024-02-20	0.38	0.36	0.36	0.36	7,291,494
2024-02-19	0.39	0.39	0.38	0.38	1,857,049
2024-02-16	0.39	0.37	0.37	0.37	3,023,040
2024-02-15	0.39	0.39	0.39	0.39	602,516
2024-02-14	0.39	0.39	0.37	0.39	4,036,982
2024-02-13	0.39	0.39	0.39	0.39	2,416,840
2024-02-12	0.39	0.39	0.39	0.39	34,648,551
2024-02-09	0.38	0.39	0.37	0.39	19,715,669
2024-02-08	0.42	0.42	0.38	0.38	17,352,357
2024-02-07	0.42	0.42	0.41	0.41	10,214,341
2024-02-06	0.42	0.42	0.42	0.42	17,515,693
2024-02-05	0.42	0.40	0.40	0.40	14,422,844
2024-02-02	0.44	0.44	0.39	0.42	24,395,556
2024-02-01	0.45	0.45	0.44	0.44	6,258,095
2024-01-31	0.42	0.45	0.42	0.45	33,964,677
2024-01-30	0.43	0.44	0.41	0.44	14,491,970
2024-01-29	0.43	0.43	0.43	0.43	3,382,654
2024-01-26	0.44	0.44	0.43	0.43	2,877,316
2024-01-25	0.44	0.45	0.44	0.45	3,778,374
2024-01-24	0.46	0.44	0.42	0.44	25,603,990
2024-01-23	0.42	0.46	0.42	0.46	46,463,667
2024-01-22	0.43	0.45	0.45	0.45	31,293,982
2024-01-19	0.43	0.44	0.43	0.43	17,085,683
2024-01-18	0.43	0.43	0.43	0.43	4,402,985
2024-01-17	0.42	0.43	0.42	0.43	27,100,551
2024-01-16	0.48	0.46	0.46	0.46	1,292,465
2024-01-15	0.48	0.48	0.48	0.48	1,717,984
2024-01-12	0.53	0.50	0.48	0.48	10,971,195
2024-01-11	0.57	0.61	0.50	0.53	17,785,940
2024-01-10	0.61	0.61	0.59	0.61	2,237,804
2024-01-09	0.70	0.70	0.61	0.61	2,637,400
2024-01-08	0.65	0.65	0.64	0.65	2,070,249
2024-01-05	0.65	0.70	0.65	0.65	5,763,915
2024-01-04	0.65	0.66	0.65	0.65	1,080,194
2024-01-03	0.63	0.65	0.63	0.65	1,638,928
2024-01-02	0.63	0.63	0.60	0.63	289,639
2024-01-01	0.63	0.63	0.63	0.63	0
2023-12-29	0.58	0.63	0.58	0.63	2,369,689
2023-12-28	0.58	0.60	0.58	0.58	3,533,663
2023-12-27	0.60	0.60	0.57	0.58	3,178,455
2023-12-26	0.60	0.60	0.60	0.60	0
2023-12-25	0.60	0.60	0.60	0.60	0
2023-12-22	0.58	0.60	0.55	0.60	5,977,800
2023-12-21	0.48	0.56	0.50	0.56	21,640,702
2023-12-20	0.62	0.55	0.38	0.50	49,328,796
2023-12-19	0.66	0.61	0.61	0.61	4,841,582
2023-12-18	0.64	0.66	0.64	0.66	6,493,485
2023-12-15	0.65	0.66	0.64	0.64	3,472,731
2023-12-14	0.66	0.66	0.64	0.66	5,563,995
2023-12-13	0.75	0.75	0.67	0.67	1,806,501
2023-12-12	0.78	0.78	0.70	0.70	4,238,597
2023-12-11	0.71	0.71	0.71	0.71	824,197
2023-12-08	0.70	0.72	0.68	0.69	19,551,928
2023-12-07	0.73	0.77	0.71	0.71	4,297,178
2023-12-06	0.74	0.80	0.73	0.76	2,213,367
2023-12-05	0.73	0.81	0.73	0.81	1,478,164
2023-12-04	0.73	0.73	0.73	0.73	1,012,161
2023-12-01	0.73	0.75	0.72	0.74	7,116,410
2023-11-30	0.75	0.75	0.73	0.77	3,918,701
2023-11-29	0.79	0.80	0.72	0.78	10,295,730
2023-11-28	0.77	0.85	0.77	0.78	10,526,030
2023-11-27	0.80	0.88	0.76	0.78	12,175,564
2023-11-24	0.79	0.79	0.76	0.76	5,804,592
2023-11-23	0.76	0.80	0.73	0.78	8,863,958
2023-11-22	0.71	0.74	0.71	0.75	4,129,372
2023-11-21	0.71	0.74	0.68	0.74	5,561,773
2023-11-20	0.70	0.80	0.70	0.80	2,292,942
2023-11-17	0.70	0.77	0.70	0.74	12,252,706
2023-11-16	0.70	0.77	0.70	0.73	4,485,500
2023-11-15	0.68	0.71	0.66	0.70	12,077,568
2023-11-14	0.62	0.69	0.62	0.69	35,544,894
2023-11-13	0.61	0.62	0.61	0.62	12,462,784
2023-11-10	0.63	0.65	0.63	0.64	16,781,379
2023-11-09	0.67	0.68	0.64	0.66	7,803,460
2023-11-08	0.77	0.77	0.67	0.67	2,926,245
2023-11-07	0.70	0.70	0.70	0.70	3,679,240
2023-11-06	0.70	0.70	0.70	0.70	534,247
2023-11-03	0.70	0.72	0.70	0.72	7,149,205
2023-11-02	0.70	0.71	0.67	0.72	8,644,357
2023-11-01	0.65	0.70	0.65	0.65	6,924,714
2023-10-31	0.65	0.70	0.65	0.75	9,466,697
2023-10-30	0.63	0.66	0.60	0.66	13,457,551
2023-10-27	0.71	0.71	0.65	0.66	8,807,250
2023-10-26	0.70	0.73	0.69	0.71	6,463,212
2023-10-25	0.71	0.72	0.71	0.79	2,076,975
2023-10-24	0.82	0.82	0.71	0.73	570,577
2023-10-23	0.71	0.80	0.70	0.75	1,564,872
2023-10-20	0.80	0.80	0.72	0.75	524,752
2023-10-19	0.74	0.74	0.74	0.74	92,435
2023-10-18	0.70	0.75	0.67	0.74	3,465,386
2023-10-17	0.80	0.80	0.72	0.72	4,881,296
2023-10-16	0.80	0.80	0.80	0.79	1,102,838
2023-10-13	0.75	0.75	0.73	0.76	166,586
2023-10-12	0.75	0.80	0.75	0.75	837,495
2023-10-11	0.77	0.80	0.75	0.77	3,353,746
2023-10-10	0.82	0.82	0.76	0.79	5,449,722
2023-10-09	0.78	0.80	0.75	0.78	10,733,091
2023-10-06	0.79	0.87	0.78	0.82	2,281,417
2023-10-05	0.79	0.79	0.79	0.79	4,461,544
2023-10-04	0.77	0.80	0.76	0.80	7,809,770
2023-10-03	0.81	0.81	0.76	0.78	6,649,654
2023-10-02	0.80	0.83	0.77	0.82	28,147,825
2023-09-29	0.81	0.81	0.75	0.78	7,181,111
2023-09-28	0.78	0.78	0.74	0.81	20,871,878
2023-09-27	0.77	0.83	0.77	0.79	3,699,666
2023-09-26	0.81	0.83	0.77	0.78	2,316,906
2023-09-25	0.80	0.80	0.76	0.80	10,381,498
2023-09-22	0.80	0.82	0.73	0.82	11,935,742
2023-09-21	0.70	0.79	0.60	0.77	73,887,790
2023-09-20	1.00	1.00	0.97	0.96	1,868,594
2023-09-19	0.93	0.93	0.93	0.94	2,903,981
2023-09-18	1.03	1.03	0.92	0.96	6,292,091
2023-09-15	0.95	0.95	0.95	0.95	4,173,677
2023-09-14	1.00	1.05	0.97	1.00	7,636,166
2023-09-13	0.92	0.98	0.89	0.97	20,808,778
2023-09-12	1.05	1.10	0.93	0.94	45,878,092
2023-09-11	1.00	1.05	1.00	1.03	4,822,996
2023-09-08	1.04	1.04	0.97	1.02	11,609,511
2023-09-07	0.95	1.01	0.93	0.99	22,259,095
2023-09-06	1.01	1.07	0.99	1.00	13,331,718
2023-09-05	1.01	1.05	0.98	1.01	20,102,103
2023-09-04	1.02	1.02	0.95	0.99	9,008,201
2023-09-01	1.00	1.07	1.00	1.03	27,377,597
2023-08-31	0.88	1.04	0.88	1.02	78,418,058
2023-08-30	0.88	0.96	0.87	0.89	13,039,118
2023-08-29	0.90	1.00	0.85	0.89	22,715,025
2023-08-28	0.93	0.93	0.93	0.93	0
2023-08-25	0.96	0.96	0.85	0.93	32,132,021
2023-08-24	1.02	1.02	0.92	0.94	18,711,511
2023-08-23	1.06	1.06	0.94	1.01	72,261,841
2023-08-22	1.20	1.25	1.18	1.17	13,103,447
2023-08-21	1.26	1.28	1.20	1.23	16,856,131
2023-08-18	1.30	1.30	1.18	1.24	18,584,405
2023-08-17	1.33	1.33	1.20	1.22	25,368,934
2023-08-16	1.34	1.37	1.23	1.30	18,553,162
2023-08-15	1.24	1.42	1.23	1.30	31,884,348
2023-08-14	1.25	1.30	1.20	1.26	30,364,332
2023-08-11	1.30	1.32	1.20	1.32	23,308,045
2023-08-10	1.30	1.35	1.18	1.24	44,114,551
2023-08-09	1.25	1.40	1.25	1.29	219,667,288
2023-08-08	1.30	1.33	1.20	1.24	6,748,296
2023-08-07	1.40	1.40	1.29	1.31	2,458,840
2023-08-04	1.39	1.40	1.36	1.38	6,221,048
2023-08-03	1.34	1.46	1.34	1.41	1,382,121
2023-08-02	1.44	1.44	1.36	1.37	2,832,707
2023-08-01	1.42	1.46	1.39	1.40	4,470,763
2023-07-31	1.36	1.44	1.36	1.42	8,086,507
2023-07-28	1.31	1.40	1.30	1.37	6,791,280
2023-07-27	1.41	1.45	1.30	1.33	10,818,682
2023-07-26	1.50	1.54	1.45	1.50	1,436,945
2023-07-25	1.60	1.60	1.40	1.46	13,432,833
2023-07-24	1.62	1.62	1.50	1.57	4,402,190
2023-07-21	1.64	1.64	1.62	1.63	1,239,478
2023-07-20	1.60	1.65	1.60	1.69	3,070,882
2023-07-19	1.75	1.75	1.61	1.66	6,199,700
2023-07-18	1.72	1.72	1.64	1.68	3,729,439
2023-07-17	1.65	1.80	1.55	1.69	6,885,343
2023-07-14	1.66	1.72	1.62	1.70	3,532,085
2023-07-13	1.63	1.70	1.63	1.68	976,009
2023-07-12	1.58	1.67	1.58	1.65	1,911,350
2023-07-11	1.70	1.70	1.58	1.59	5,074,833
2023-07-10	1.71	1.71	1.65	1.68	2,922,163
2023-07-07	1.80	1.80	1.71	1.72	2,446,173
2023-07-06	1.75	1.75	1.70	1.70	5,178,572
2023-07-05	1.75	1.78	1.75	1.75	1,068,151
2023-07-04	1.82	1.82	1.75	1.77	1,528,210
2023-07-03	1.81	1.84	1.80	1.82	4,905,302
2023-06-30	1.87	1.87	1.82	1.83	3,666,052
2023-06-29	1.78	1.84	1.78	1.82	4,897,367
2023-06-28	1.78	1.94	1.76	1.80	19,127,366
2023-06-27	2.32	2.37	2.00	2.11	4,300,215
2023-06-26	2.07	2.31	2.00	2.26	2,268,596
2023-06-23	2.20	2.20	2.00	2.10	1,975,588
2023-06-22	2.08	2.20	2.00	2.15	3,675,734
2023-06-21	2.30	2.30	2.10	2.12	4,776,320
2023-06-20	2.40	2.40	2.32	2.33	1,255,193
2023-06-19	2.69	2.69	2.39	2.45	2,847,626
2023-06-16	2.57	2.57	2.50	2.61	1,045,098
2023-06-15	2.50	2.71	2.50	2.62	753,970
2023-06-14	2.42	2.70	2.42	2.59	2,388,683
2023-06-13	2.48	2.54	2.40	2.54	1,494,428
2023-06-12	2.58	2.58	2.50	2.50	2,245,361
2023-06-09	2.00	2.38	2.00	2.41	1,272,145
2023-06-08	2.19	2.19	2.19	2.28	314,501
2023-06-07	2.35	2.35	2.20	2.30	2,742,461
2023-06-06	2.20	2.41	2.20	2.33	5,745,163
2023-06-05	2.40	2.70	2.30	2.33	1,969,115
2023-06-02	2.53	2.53	2.40	2.42	750,781
2023-06-01	2.51	2.54	2.51	2.52	354,912
2023-05-31	2.43	2.70	2.40	2.62	2,743,021
2023-05-30	2.60	2.60	2.40	2.51	590,203
2023-05-29	2.54	2.54	2.54	2.54	0
2023-05-26	2.61	2.61	2.59	2.54	889,314
2023-05-25	2.56	2.61	2.52	2.57	1,193,495
2023-05-24	2.50	2.60	2.50	2.52	1,438,972
2023-05-23	2.61	2.64	2.50	2.57	4,414,452
2023-05-22	2.70	2.70	2.49	2.58	4,809,072
2023-05-19	2.91	2.99	2.78	2.80	1,418,609
2023-05-18	3.09	3.09	2.75	2.86	1,702,651
2023-05-17	2.96	2.96	2.87	3.03	981,442
2023-05-16	3.01	3.01	3.00	3.08	274,266
2023-05-15	3.06	3.06	2.95	2.96	949,415
2023-05-12	2.97	3.09	2.96	3.03	1,105,218
2023-05-11	3.00	3.00	2.96	3.05	244,663
2023-05-10	2.95	3.01	2.89	3.01	1,810,011
2023-05-09	3.01	3.05	3.00	3.14	2,164,050
2023-05-08	3.10	3.10	3.10	3.10	0
2023-05-05	3.25	3.25	3.04	3.10	2,333,634
2023-05-04	3.10	3.25	3.10	3.24	447,970
2023-05-03	3.10	3.14	3.10	3.25	451,949
2023-05-02	3.36	3.36	3.06	3.25	800,315
2023-05-01	3.28	3.28	3.28	3.28	0
2023-04-28	3.10	3.10	3.00	3.28	787,952
2023-04-27	3.10	3.10	3.04	3.08	1,328,155
2023-04-26	3.20	3.20	3.05	3.24	4,548,060
2023-04-25	3.21	3.31	3.04	3.25	15,756,666
2023-04-24	3.20	3.31	3.12	3.22	2,675,820
2023-04-21	3.48	3.50	3.30	3.36	1,676,109
2023-04-20	3.52	3.52	3.48	3.54	407,385
2023-04-19	3.59	3.60	3.50	3.60	1,327,445
2023-04-18	3.38	3.60	3.13	3.60	2,550,458
2023-04-17	3.30	3.50	3.30	3.34	3,128,494
2023-04-14	3.34	3.50	3.28	3.37	2,690,329
2023-04-13	3.17	3.30	3.10	3.26	1,651,022
2023-04-12	2.99	3.10	2.90	3.13	6,547,714
2023-04-11	2.85	2.98	2.85	2.92	1,209,803
2023-04-10	2.78	2.78	2.78	2.78	0
2023-04-07	2.78	2.78	2.78	2.78	0
2023-04-06	2.75	2.90	2.75	2.78	2,246,689
2023-04-05	2.70	2.84	2.64	2.80	2,833,458
2023-04-04	2.90	2.90	2.60	2.70	2,803,586
2023-04-03	2.99	3.07	2.87	2.92	2,604,458
2023-03-31	3.07	3.21	2.99	3.03	1,727,624
2023-03-30	3.10	3.10	2.95	2.99	2,476,702
2023-03-29	3.10	3.17	3.10	3.14	6,767,124
2023-03-28	3.00	3.10	3.00	3.06	3,535,149
2023-03-27	3.10	3.10	2.93	2.97	2,567,197
2023-03-24	2.99	2.99	2.99	2.91	766,546
2023-03-23	3.00	3.00	2.90	2.97	2,370,594
2023-03-22	3.30	3.30	3.03	3.06	1,692,775
2023-03-21	2.84	3.24	2.78	3.20	6,330,850
2023-03-20	2.90	2.90	2.70	2.76	872,979
2023-03-17	2.70	2.80	2.51	2.78	2,242,419
2023-03-16	2.70	2.75	2.56	2.61	3,860,560
2023-03-15	2.70	2.70	2.45	2.64	3,265,914
2023-03-14	2.76	2.79	2.35	2.74	8,578,039
2023-03-13	2.88	2.88	2.77	2.82	1,540,330
2023-03-10	2.86	2.89	2.78	2.85	1,643,737
2023-03-09	2.91	3.06	2.83	3.01	5,127,450
2023-03-08	3.20	3.20	2.98	3.10	4,946,039
2023-03-07	3.25	3.25	3.11	3.13	4,348,299
2023-03-06	3.36	3.38	3.25	3.31	2,921,961
2023-03-03	3.51	3.60	3.35	3.43	2,568,586
2023-03-02	3.65	3.70	3.44	3.68	1,407,546
2023-03-01	3.80	3.80	3.70	3.77	1,837,970
2023-02-28	3.80	3.90	3.60	3.78	1,259,594
2023-02-27	3.84	3.90	3.78	3.90	481,820
2023-02-24	3.94	3.94	3.80	3.80	917,558
2023-02-23	3.81	3.89	3.79	3.79	966,750
2023-02-22	3.92	3.92	3.80	3.80	754,712
2023-02-21	3.86	4.00	3.86	3.89	1,657,560
2023-02-20	4.20	4.20	3.85	3.85	1,236,628
2023-02-17	3.91	4.20	3.80	3.95	3,164,237
2023-02-16	4.10	4.20	4.00	4.10	1,606,144
2023-02-15	4.30	4.40	4.10	4.20	1,199,208
2023-02-14	4.70	4.71	3.73	4.34	10,773,924
2023-02-13	4.81	4.81	4.77	4.80	1,137,959
2023-02-10	4.80	4.80	4.50	4.82	358,115
2023-02-09	4.90	4.90	4.76	4.83	902,194
2023-02-08	4.90	4.90	4.70	4.89	561,916
2023-02-07	4.80	5.00	4.69	4.83	1,553,009
2023-02-06	4.88	5.00	4.65	4.83	603,887
2023-02-03	4.65	4.66	4.56	4.85	679,518
2023-02-02	4.71	4.71	4.70	4.77	474,275
2023-02-01	4.93	4.93	4.52	4.80	713,091
2023-01-31	4.80	4.80	4.70	4.88	299,645
2023-01-30	4.80	4.81	4.80	4.92	371,253
2023-01-27	4.80	4.80	4.80	5.00	918,964
2023-01-26	4.80	4.80	4.80	4.75	363,365
2023-01-25	5.00	5.00	4.82	4.90	562,122
2023-01-24	4.88	4.90	4.88	4.90	308,844
2023-01-23	4.92	4.92	4.80	4.88	1,463,344
2023-01-20	5.00	5.00	4.91	4.97	194,066
2023-01-19	4.90	5.00	4.86	4.95	898,209
2023-01-18	4.84	4.90	4.78	4.80	1,004,225
2023-01-17	4.86	5.00	4.50	4.92	829,044
2023-01-16	5.50	5.50	4.90	5.05	1,415,683
2023-01-13	4.96	5.30	4.95	5.22	1,681,989
2023-01-12	4.89	5.19	4.89	4.92	178,121
2023-01-11	4.90	4.97	4.90	4.97	781,925
2023-01-10	4.80	4.80	4.80	4.88	382,571
2023-01-09	4.80	4.86	4.80	4.86	126,133
2023-01-06	4.81	4.96	4.80	4.80	891,003
2023-01-05	4.96	5.00	4.78	5.00	584,096
2023-01-04	4.92	4.92	4.80	4.93	252,052
2023-01-03	4.91	5.01	4.76	4.86	1,400,717
2023-01-02	4.96	4.96	4.96	4.96	0
2022-12-30	5.44	5.44	4.93	4.96	565,985
2022-12-29	5.14	5.15	4.84	5.20	310,108
2022-12-28	5.10	5.10	5.00	5.08	414,259
2022-12-27	4.98	4.98	4.98	4.98	0
2022-12-26	4.98	4.98	4.98	4.98	0
2022-12-23	4.90	4.90	4.61	4.98	112,318
2022-12-22	4.98	4.98	4.90	4.90	77,597
2022-12-21	4.80	4.83	4.79	4.98	680,385
2022-12-20	5.00	5.00	4.51	4.93	185,604
2022-12-19	5.00	5.00	4.90	5.00	379,653
2022-12-16	4.80	4.80	4.80	4.95	219,132
2022-12-15	5.20	5.20	4.80	5.00	172,646
2022-12-14	4.82	5.01	4.80	5.11	1,590,504
2022-12-13	5.12	5.19	4.93	5.08	216,769
2022-12-12	4.90	4.90	4.90	5.00	57,983
2022-12-09	4.88	4.88	4.88	5.04	117,373
2022-12-08	4.88	4.90	4.88	4.86	253,304
2022-12-07	4.91	5.19	4.80	4.81	586,841
2022-12-06	5.30	5.30	4.80	4.85	406,430
2022-12-05	4.85	5.10	4.80	5.02	617,403
2022-12-02	4.91	5.00	4.80	4.98	498,177
2022-12-01	4.81	5.00	4.81	4.90	146,896
2022-11-30	5.00	5.00	4.93	5.00	574,151
2022-11-29	4.80	4.84	4.80	4.90	227,372
2022-11-28	4.81	4.81	4.81	4.81	151,127
2022-11-25	4.90	4.90	4.81	4.81	484,967
2022-11-24	4.81	5.00	4.50	4.90	1,015,435
2022-11-23	4.97	5.00	4.93	4.93	772,796
2022-11-22	5.10	5.10	5.08	5.08	64,386
2022-11-21	5.00	5.17	4.97	5.07	435,463
2022-11-18	5.12	5.29	4.91	5.15	761,145
2022-11-17	5.10	5.10	4.96	4.98	1,209,510
2022-11-16	5.10	5.22	5.01	5.17	206,984
2022-11-15	5.10	5.29	5.09	5.14	786,246
2022-11-14	5.20	5.34	5.20	5.30	1,124,293
2022-11-11	5.20	5.20	5.18	5.19	462,456
2022-11-10	5.21	5.49	5.16	5.40	832,770
2022-11-09	5.20	5.49	5.00	5.30	2,332,243
2022-11-08	5.74	5.74	5.49	5.50	994,729
2022-11-07	5.40	5.78	5.30	5.58	1,470,137
2022-11-04	5.62	5.69	5.41	5.58	393,066
2022-11-03	5.37	5.69	5.28	5.48	169,056
2022-11-02	5.70	5.70	5.42	5.37	498,250
2022-11-01	5.42	5.69	5.33	5.60	1,903,710
2022-10-31	5.70	5.70	5.40	5.60	1,223,483
2022-10-28	5.60	5.60	5.60	5.50	209,683
2022-10-27	5.69	5.70	5.57	5.47	959,080
2022-10-26	5.51	5.51	5.31	5.51	458,290
2022-10-25	5.69	5.69	5.31	5.47	183,009
2022-10-24	5.21	5.28	5.21	5.30	1,027,697
2022-10-21	5.69	5.69	5.30	5.20	84,756
2022-10-20	5.45	5.69	5.45	5.37	226,529
2022-10-19	5.02	5.40	5.00	5.20	538,644
2022-10-18	5.30	5.46	5.20	5.48	1,422,627
2022-10-17	5.40	5.40	5.26	5.38	272,260
2022-10-14	5.69	5.69	5.34	5.50	1,136,644
2022-10-13	5.21	5.36	5.21	5.48	166,642
2022-10-12	5.52	5.52	5.21	5.35	682,728
2022-10-11	5.50	5.55	5.50	5.62	989,309
2022-10-10	5.65	5.66	5.45	5.72	723,136
2022-10-07	5.34	5.34	5.24	5.21	149,476
2022-10-06	5.27	5.34	5.11	5.24	377,817
2022-10-05	5.00	5.24	4.91	5.14	163,729
2022-10-04	5.28	5.39	5.14	5.18	424,210
2022-10-03	4.89	5.11	4.89	5.25	112,243
2022-09-30	5.10	5.29	4.96	5.13	154,381
2022-09-29	5.01	5.09	5.00	4.90	249,096
2022-09-28	4.66	5.29	4.66	5.12	836,082
2022-09-27	5.04	5.50	4.88	5.18	565,745
2022-09-26	5.39	5.40	5.00	5.04	674,620
2022-09-23	5.40	5.40	4.89	5.00	1,347,442
2022-09-22	5.47	5.62	5.11	5.20	456,452
2022-09-21	5.78	5.78	5.19	5.34	251,275
2022-09-20	5.45	5.60	5.26	5.35	613,013
2022-09-19	5.50	5.50	5.50	5.50	0
2022-09-16	5.70	5.70	5.36	5.50	2,038,274
2022-09-15	5.50	5.78	5.26	5.62	834,844
2022-09-14	5.80	5.80	5.59	5.43	169,431
2022-09-13	5.33	5.68	5.30	5.45	1,145,292
2022-09-12	6.02	6.02	5.50	5.60	762,501
2022-09-09	5.34	5.86	5.34	5.60	1,322,815
2022-09-08	5.65	5.65	4.94	5.48	4,031,598
2022-09-07	5.88	6.19	5.60	5.62	2,859,305
2022-09-06	7.00	7.00	5.91	6.32	886,057
2022-09-05	5.88	6.40	5.88	6.27	2,176,471
2022-09-02	6.01	6.20	5.80	5.98	886,591
2022-09-01	6.01	6.39	6.00	6.00	349,585
2022-08-31	6.40	6.40	6.19	6.19	1,263,524
2022-08-30	6.09	6.40	6.09	6.12	466,259
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.22	6.32	6.19	6.25	116,772
2022-08-25	6.25	6.55	6.25	6.22	834,366
2022-08-24	6.51	6.51	6.10	6.20	1,295,943
2022-08-23	6.47	6.66	6.30	6.31	2,217,086
2022-08-22	6.71	6.81	6.40	6.56	1,611,756
2022-08-19	6.70	6.70	6.51	6.57	4,802,665
2022-08-18	7.00	7.00	6.50	6.62	723,018
2022-08-17	6.58	6.90	6.58	6.66	1,406,138
2022-08-16	6.95	7.00	6.70	6.75	3,278,162
2022-08-15	7.00	7.00	6.71	6.92	7,082,118
2022-08-12	6.54	7.17	6.54	6.70	2,595,803
2022-08-11	7.20	7.20	6.55	6.57	2,955,419
2022-08-10	7.77	7.90	6.42	7.00	14,855,091
2022-08-09	5.30	7.39	5.30	7.39	19,163,273
2022-08-08	5.09	5.14	4.80	5.15	1,813,572
2022-08-05	4.93	5.19	4.89	5.10	613,665
2022-08-04	5.28	5.28	5.00	5.30	126,813
2022-08-03	4.93	5.06	4.93	5.28	438,169
2022-08-02	5.10	5.27	4.80	5.02	198,337
2022-08-01	5.15	5.15	4.91	4.98	224,971
2022-07-29	5.00	5.40	5.00	5.35	1,098,005
2022-07-28	5.05	5.05	5.00	5.20	253,724
2022-07-27	5.11	5.20	5.05	5.14	890,301
2022-07-26	5.00	5.20	5.00	5.06	416,030
2022-07-25	4.75	4.98	4.75	4.98	191,588
2022-07-22	4.90	4.90	4.90	4.90	692,245
2022-07-21	4.45	4.90	4.45	4.72	1,203,819
2022-07-20	4.43	4.70	4.37	4.57	362,083
2022-07-19	4.50	4.50	4.49	4.39	692,279
2022-07-18	4.50	4.80	4.24	4.49	508,038
2022-07-15	4.41	4.50	4.34	4.40	826,379
2022-07-14	4.60	4.60	4.21	4.50	1,825,189
2022-07-13	4.87	4.95	4.60	4.60	642,701
2022-07-12	4.68	5.00	4.68	5.00	713,474
2022-07-11	4.82	4.82	4.66	4.80	313,510
2022-07-08	4.80	5.00	4.60	4.70	708,619
2022-07-07	5.00	5.00	4.70	4.84	1,198,832
2022-07-06	5.11	5.11	4.80	5.00	1,316,361
2022-07-05	5.50	5.50	4.99	5.10	576,546
2022-07-04	4.98	4.98	4.98	5.25	153,159
2022-07-01	5.11	5.43	4.97	4.98	2,868,940
2022-06-30	5.51	5.51	5.00	5.50	2,171,368
2022-06-29	5.99	5.99	5.69	5.73	179,589
2022-06-28	5.67	5.67	5.60	5.77	594,446
2022-06-27	5.70	5.72	5.64	5.68	941,702
2022-06-24	5.90	6.13	5.70	5.80	130,736
2022-06-23	5.64	6.12	5.64	5.80	2,020,432
2022-06-22	5.80	6.00	5.80	5.85	319,671
2022-06-21	5.71	5.81	5.70	5.78	721,772
2022-06-20	5.91	5.91	5.51	5.65	1,019,615
2022-06-17	5.90	5.90	5.70	5.80	603,384
2022-06-16	5.77	6.00	5.64	5.64	622,747
2022-06-15	6.02	6.04	5.87	6.01	487,059
2022-06-14	5.72	6.00	5.70	5.98	1,458,278
2022-06-13	6.11	6.12	5.80	5.86	1,452,477
2022-06-10	6.50	6.50	6.31	6.33	1,115,091
2022-06-09	6.50	6.50	6.19	6.18	759,300
2022-06-08	6.60	6.60	6.38	6.44	1,408,460
2022-06-07	6.40	6.54	6.29	6.55	1,446,427
2022-06-06	6.20	6.68	6.20	6.35	1,411,202
2022-06-03	6.20	6.20	6.20	6.20	0
2022-06-02	6.20	6.20	6.20	6.20	0
2022-06-01	6.20	6.20	6.10	6.20	201,801
2022-05-31	6.19	6.21	5.97	6.13	669,929
2022-05-30	6.42	6.42	6.14	6.35	440,112
2022-05-27	5.94	6.26	5.94	6.26	587,726
2022-05-26	6.00	6.16	5.83	6.09	2,765,262
2022-05-25	6.40	6.40	5.81	6.11	1,218,119
2022-05-24	6.30	6.30	6.20	6.12	285,149
2022-05-23	6.40	6.40	6.12	6.17	1,080,447
2022-05-20	6.28	6.44	6.11	6.41	1,934,450
2022-05-19	6.00	6.43	6.00	6.15	1,102,363
2022-05-18	6.60	6.63	6.10	6.20	2,054,443
2022-05-17	6.70	6.70	6.32	6.48	1,392,788
2022-05-16	6.02	6.50	6.00	6.32	910,251
2022-05-13	6.37	6.56	6.30	6.30	447,018
2022-05-12	6.28	6.40	5.96	6.31	4,299,297
2022-05-11	7.00	7.00	6.33	6.51	1,984,664
2022-05-10	6.60	7.06	6.60	6.72	1,474,626
2022-05-09	7.00	7.00	6.69	6.72	1,488,120
2022-05-06	7.01	7.11	6.90	7.00	2,590,080
2022-05-05	7.47	7.47	7.05	7.13	1,205,947
2022-05-04	7.45	7.48	7.30	7.39	359,767
2022-05-03	7.50	7.52	7.25	7.52	1,353,780
2022-05-02	7.25	7.25	7.25	7.25	0
2022-04-29	7.50	7.99	6.80	7.25	5,147,084
2022-04-28	7.76	8.02	7.53	7.53	2,339,969
2022-04-27	8.10	8.10	7.56	7.96	2,304,135
2022-04-26	7.98	8.46	7.67	8.10	7,637,902
2022-04-25	7.33	7.75	7.33	7.70	6,738,922
2022-04-22	7.38	7.40	7.20	7.33	657,720
2022-04-21	7.15	7.41	7.15	7.41	422,698
2022-04-20	7.00	7.48	6.97	7.27	1,726,135
2022-04-19	7.38	7.38	7.00	7.17	3,743,311
2022-04-18	7.43	7.43	7.43	7.43	0
2022-04-15	7.43	7.43	7.43	7.43	0
2022-04-14	7.10	7.59	7.10	7.43	2,081,960
2022-04-13	7.00	7.17	6.75	7.00	5,590,947
2022-04-12	7.04	7.20	6.48	7.00	9,458,634
2022-04-11	8.00	8.00	6.79	7.04	22,032,088
2022-04-08	8.88	9.01	8.50	8.52	9,026,773
2022-04-07	9.70	9.73	8.99	8.99	2,661,422
2022-04-06	9.82	9.94	9.00	9.65	3,607,213
2022-04-05	9.90	10.18	9.83	9.97	2,858,638
2022-04-04	10.00	10.16	9.62	9.90	4,435,957
2022-04-01	9.68	10.02	9.68	9.93	17,266,228
2022-03-31	10.10	10.10	9.80	9.91	1,287,225
2022-03-30	10.30	10.48	9.81	10.27	2,018,848
2022-03-29	10.00	10.30	9.66	10.30	3,048,999
2022-03-28	10.20	10.98	9.71	9.80	8,063,745
2022-03-25	8.80	11.10	8.80	10.40	22,433,925
2022-03-24	8.00	8.90	7.67	8.88	8,479,618
2022-03-23	7.62	7.98	7.28	7.66	3,226,941
2022-03-22	7.01	7.40	7.01	7.40	1,364,671
2022-03-21	7.20	7.39	7.00	7.18	2,267,858
2022-03-18	6.73	7.20	6.73	7.05	1,426,889
2022-03-17	6.99	6.99	6.75	6.91	646,425
2022-03-16	6.98	7.00	6.75	6.77	634,795
2022-03-15	7.00	7.09	6.49	6.86	5,410,269
2022-03-14	7.20	7.25	7.10	7.10	1,375,679
2022-03-11	7.00	7.22	7.00	7.07	1,488,543
2022-03-10	7.24	7.30	6.80	7.00	5,671,018
2022-03-09	7.26	7.40	7.15	7.18	3,626,477
2022-03-08	7.20	7.36	7.06	7.24	4,935,738
2022-03-07	6.90	7.01	6.49	7.00	4,699,105
2022-03-04	8.19	8.19	6.75	7.00	6,370,624
2022-03-03	8.39	8.40	7.66	7.66	2,517,688
2022-03-02	8.35	8.35	8.00	8.09	1,998,324
2022-03-01	8.69	8.69	8.05	8.11	6,940,260
2022-02-28	8.26	8.36	8.00	8.31	784,818
2022-02-25	8.15	8.38	8.11	8.22	1,120,907
2022-02-24	8.00	8.00	7.80	8.00	4,388,126
2022-02-23	8.15	8.51	8.10	8.10	1,640,066
2022-02-22	8.22	8.25	7.80	8.24	1,956,193
2022-02-21	8.74	8.74	7.95	8.35	1,985,968
2022-02-18	8.43	8.58	8.30	8.42	579,585
2022-02-17	8.26	8.52	8.26	8.52	500,100
2022-02-16	8.50	8.50	8.15	8.46	625,697
2022-02-15	8.49	8.50	8.00	8.27	1,494,189
2022-02-14	8.29	8.39	8.10	8.19	1,531,391
2022-02-11	8.55	8.65	8.15	8.26	822,186
2022-02-10	8.60	8.60	8.25	8.25	1,668,091
2022-02-09	8.40	8.69	8.40	8.41	480,552
2022-02-08	8.76	8.80	8.45	8.65	611,889
2022-02-07	8.34	8.82	8.34	8.65	836,815
2022-02-04	8.25	8.74	8.25	8.70	907,552
2022-02-03	8.30	8.74	8.30	8.30	1,299,154
2022-02-02	9.00	9.00	8.30	8.70	2,593,286
2022-02-01	8.50	8.99	8.32	8.65	3,714,960
2022-01-31	8.88	8.88	8.42	8.42	1,302,903
2022-01-28	9.00	9.00	8.54	8.74	438,882
2022-01-27	8.93	8.99	8.55	8.76	1,327,883
2022-01-26	8.26	8.89	8.26	8.60	398,083
2022-01-25	8.27	8.86	8.14	8.63	987,260
2022-01-24	8.95	9.00	8.19	8.40	2,618,980
2022-01-21	8.76	9.00	8.48	8.97	1,132,628
2022-01-20	8.79	8.79	8.39	8.76	914,809
2022-01-19	8.60	8.72	8.32	8.72	8,383,954
2022-01-18	8.44	8.50	8.24	8.50	2,347,768
2022-01-17	8.92	8.92	8.62	8.60	2,120,372
2022-01-14	8.72	8.75	8.72	8.73	772,610
2022-01-13	9.13	9.13	8.47	8.79	4,353,253
2022-01-12	8.95	8.98	8.80	8.90	314,161
2022-01-11	8.70	9.18	8.70	8.80	870,045
2022-01-10	9.35	9.35	8.61	8.80	1,784,509
2022-01-07	9.38	9.38	9.00	9.19	361,496
2022-01-06	9.10	9.49	9.10	9.38	600,629
2022-01-05	9.21	9.44	9.12	9.34	288,942
2022-01-04	8.98	9.49	8.98	9.44	719,545
2022-01-03	9.22	9.22	9.22	9.22	0
2021-12-31	9.28	9.29	9.10	9.22	520,583
2021-12-30	8.90	9.28	8.90	9.14	1,485,255
2021-12-29	8.90	9.16	8.55	9.00	1,973,792
2021-12-28	8.68	8.68	8.68	8.68	0
2021-12-27	8.68	8.68	8.68	8.68	0
2021-12-24	8.67	8.78	8.59	8.68	980,199
2021-12-23	8.90	8.90	8.70	8.70	2,535,040
2021-12-22	8.78	9.09	8.61	8.98	1,427,376
2021-12-21	8.80	8.85	8.61	8.80	1,655,597
2021-12-20	8.90	9.09	8.33	8.68	3,242,318
2021-12-17	8.50	8.70	8.30	8.70	972,844
2021-12-16	8.61	8.69	8.08	8.60	1,630,675
2021-12-15	8.96	9.00	8.65	8.69	748,408
2021-12-14	8.90	9.14	8.70	8.70	1,323,056
2021-12-13	9.01	9.20	8.60	8.70	1,534,861
2021-12-10	8.86	9.34	8.66	9.25	2,937,877
2021-12-09	9.21	9.21	8.80	8.80	2,264,769
2021-12-08	9.24	9.32	9.24	9.22	429,031
2021-12-07	9.40	9.71	9.14	9.24	2,257,184
2021-12-06	9.05	9.20	8.95	9.10	1,145,134
2021-12-03	9.07	9.39	9.07	9.13	1,024,073
2021-12-02	9.36	9.42	9.05	9.05	1,961,099
2021-12-01	9.51	9.60	9.25	9.28	2,790,397
2021-11-30	9.52	10.34	9.25	9.25	3,214,694
2021-11-29	10.02	10.48	9.60	9.90	3,076,459
2021-11-26	10.48	10.48	9.75	9.99	3,533,613
2021-11-25	10.96	10.96	10.48	10.50	1,283,655
2021-11-24	10.98	10.98	10.60	10.78	819,562
2021-11-23	10.90	10.90	10.50	10.80	2,751,771
2021-11-22	10.20	10.98	10.00	10.90	2,999,350
2021-11-19	10.32	10.88	9.90	10.40	3,492,452
2021-11-18	10.54	10.98	10.26	10.64	1,691,231
2021-11-17	10.42	10.92	10.42	10.88	985,878
2021-11-16	10.60	10.96	10.50	10.70	1,094,943
2021-11-15	10.90	11.10	10.60	10.70	1,130,434
2021-11-12	10.40	11.00	10.40	10.60	3,717,868
2021-11-11	10.22	10.86	10.22	10.54	1,175,991
2021-11-10	10.58	10.70	10.34	10.50	1,196,988
2021-11-09	10.98	10.98	10.30	10.60	1,912,737
2021-11-08	10.58	11.00	10.40	10.70	1,599,615
2021-11-05	11.08	11.44	10.60	10.86	2,900,138
2021-11-04	10.50	11.00	10.38	11.00	1,635,350
2021-11-03	10.74	10.78	10.54	10.54	1,517,181
2021-11-02	10.90	11.14	10.62	11.00	763,639
2021-11-01	10.50	11.12	10.50	10.96	1,681,445
2021-10-29	10.64	11.16	10.64	10.80	443,305
2021-10-28	10.96	10.96	10.66	10.66	717,191
2021-10-27	10.98	11.20	10.68	10.98	1,901,838
2021-10-26	11.06	11.06	10.68	10.90	1,133,616
2021-10-25	11.84	11.84	10.80	11.00	524,663
2021-10-22	10.90	11.34	10.64	10.98	1,099,742
2021-10-21	11.00	11.00	10.68	10.76	1,370,728
2021-10-20	11.24	11.42	11.12	11.12	731,064
2021-10-19	11.02	11.80	11.02	11.20	886,957
2021-10-18	11.82	11.82	11.24	11.52	678,146
2021-10-15	11.86	12.10	11.50	11.50	1,403,848
2021-10-14	11.38	11.84	11.12	11.76	6,922,883
2021-10-13	10.72	11.40	10.72	11.40	1,654,822
2021-10-12	11.00	11.40	10.62	10.62	1,290,769
2021-10-11	11.38	11.38	10.84	11.16	640,544
2021-10-08	11.00	11.34	10.90	10.90	1,076,181
2021-10-07	10.94	11.00	10.68	11.00	2,582,715
2021-10-06	10.70	10.98	10.70	10.90	2,322,029
2021-10-05	11.00	11.00	10.68	10.70	1,375,776
2021-10-04	11.00	11.32	10.74	10.96	2,891,340
2021-10-01	11.14	11.14	10.64	10.64	876,297
2021-09-30	11.70	11.76	10.80	10.90	2,239,591
2021-09-29	11.96	11.96	11.12	11.24	710,194
2021-09-28	12.00	12.00	10.88	10.88	1,706,615
2021-09-27	11.50	11.52	11.02	11.50	1,359,598
2021-09-24	11.50	11.68	11.22	11.22	1,575,696
2021-09-23	11.98	11.98	11.14	11.14	1,100,673
2021-09-22	11.98	11.98	11.44	11.70	1,752,558
2021-09-21	11.20	12.00	11.00	11.26	1,839,567
2021-09-20	11.50	11.60	10.66	11.40	4,055,181
2021-09-17	11.40	11.56	11.14	11.14	748,229
2021-09-16	11.66	11.92	11.30	11.47	715,605
2021-09-15	11.46	11.50	11.30	11.47	1,493,458
2021-09-14	12.00	12.10	11.50	11.50	1,711,464
2021-09-13	11.14	11.98	11.14	11.98	1,972,608
2021-09-10	11.30	11.94	11.22	11.30	971,883
2021-09-09	11.52	12.08	11.24	11.30	1,759,298
2021-09-08	11.72	11.84	11.48	11.50	1,275,816
2021-09-07	11.78	12.30	11.50	11.50	1,603,622
2021-09-06	12.36	12.36	11.52	11.90	1,578,266
2021-09-03	12.00	12.28	11.76	12.28	2,079,069
2021-09-02	12.20	12.32	11.74	12.00	2,257,319
2021-09-01	12.06	12.10	11.76	12.08	2,624,741
2021-08-31	11.90	12.54	11.80	12.34	2,655,472
2021-08-30	11.90	11.90	11.90	11.90	0
2021-08-27	12.48	12.52	11.78	11.90	2,360,163
2021-08-26	11.80	12.50	11.58	12.50	3,823,303
2021-08-25	12.18	12.18	11.44	11.80	1,783,920
2021-08-24	12.40	12.40	11.70	11.88	8,267,441
2021-08-23	11.40	12.20	11.38	12.16	9,240,228
2021-08-20	11.70	12.12	11.38	11.38	2,585,020
2021-08-19	12.50	12.50	11.62	11.80	10,924,148
2021-08-18	12.20	13.12	12.20	12.66	3,754,873
2021-08-17	14.00	14.00	12.10	12.60	10,586,428
2021-08-16	15.10	15.10	13.18	14.00	12,283,723
2021-08-13	14.60	15.90	14.38	15.00	25,404,214
2021-08-12	14.70	15.42	14.10	14.50	21,641,947
2021-08-11	14.00	15.32	13.60	14.00	51,842,155
2021-08-10	11.50	12.30	11.26	12.10	17,715,286
2021-08-09	11.80	12.20	11.00	11.00	43,733,984
2021-08-06	9.20	9.48	9.20	9.34	917,337
2021-08-05	8.97	9.20	8.97	9.20	1,604,686
2021-08-04	9.00	9.10	8.90	9.10	1,797,236
2021-08-03	9.10	9.29	8.90	9.00	1,460,533
2021-08-02	9.30	9.30	8.90	9.30	6,386,315
2021-07-30	9.48	9.91	9.30	9.50	4,057,143
2021-07-29	9.20	9.20	9.01	9.19	1,165,448
2021-07-28	9.19	9.19	8.52	8.85	1,787,748
2021-07-27	8.80	8.90	8.50	8.97	2,238,233
2021-07-26	9.01	9.06	8.80	9.00	2,772,627
2021-07-23	9.49	9.49	8.80	8.99	2,095,353
2021-07-22	9.18	9.18	8.70	8.80	2,250,147
2021-07-21	9.18	9.19	8.79	9.01	1,885,479
2021-07-20	9.01	9.89	9.01	9.33	1,943,904
2021-07-19	9.79	9.79	9.00	9.00	1,549,100
2021-07-16	9.73	9.98	9.73	9.88	428,531
2021-07-15	10.02	10.14	9.68	9.73	1,584,378
2021-07-14	10.10	10.10	10.00	10.00	799,086
2021-07-13	9.80	10.46	9.66	10.46	1,179,425
2021-07-12	10.00	10.26	9.52	9.76	1,094,769
2021-07-09	9.90	10.32	9.60	9.80	1,575,945
2021-07-08	9.96	10.44	9.86	10.00	1,881,986
2021-07-07	10.80	10.80	10.22	10.60	673,995
2021-07-06	10.02	10.80	10.02	10.80	684,154
2021-07-05	10.26	10.70	10.26	10.70	1,424,004
2021-07-02	10.60	10.80	10.50	10.80	1,617,253
2021-07-01	10.70	11.00	10.42	10.72	963,179
2021-06-30	10.54	10.90	10.40	10.70	580,957
2021-06-29	10.56	11.20	10.56	10.82	1,154,480
2021-06-28	11.00	11.10	10.30	11.00	1,247,779
2021-06-25	10.56	10.98	10.32	10.90	5,401,701
2021-06-24	10.84	11.00	10.28	10.28	3,312,142
2021-06-23	10.52	10.98	10.30	10.65	596,579
2021-06-22	11.06	11.06	10.50	10.50	845,160
2021-06-21	11.00	11.42	10.74	10.74	1,759,098
2021-06-18	10.70	11.30	10.50	11.00	15,492,836
2021-06-17	10.38	10.98	9.74	10.98	8,778,194
2021-06-16	10.30	10.50	9.85	10.50	3,192,011
2021-06-15	10.20	10.50	10.06	10.34	2,783,959
2021-06-14	9.50	10.44	9.20	10.44	5,106,165
2021-06-11	9.98	9.98	9.53	9.70	2,389,674
2021-06-10	9.44	9.75	9.25	9.64	4,008,475
2021-06-09	9.30	9.30	8.58	9.05	10,560,822
2021-06-08	9.10	9.45	8.75	9.30	3,835,052
2021-06-07	9.19	9.20	8.87	8.87	1,805,220
2021-06-04	8.82	9.09	8.76	8.85	978,013
2021-06-03	8.71	9.20	8.71	9.12	1,336,651
2021-06-02	8.50	9.03	8.50	8.72	1,454,676
2021-06-01	9.09	9.09	8.54	8.75	2,603,532
2021-05-28	8.73	9.19	8.72	9.12	2,766,818
2021-05-27	9.00	9.15	9.00	8.90	370,130
2021-05-26	9.00	9.00	8.64	8.99	905,781
2021-05-25	9.00	9.19	8.69	8.80	5,255,623
2021-05-24	9.20	9.29	8.78	9.17	2,954,006
2021-05-21	9.50	9.50	8.80	8.93	3,024,152
2021-05-20	8.66	9.49	8.66	9.38	841,357
2021-05-19	9.24	9.24	8.70	8.70	1,609,930
2021-05-18	9.47	9.47	8.90	8.90	1,441,182
2021-05-17	9.32	9.32	9.20	9.24	1,768,158
2021-05-14	9.08	9.25	9.05	9.15	715,360
2021-05-13	9.01	9.37	8.78	9.28	3,136,050
2021-05-12	8.93	9.29	8.90	9.25	716,826
2021-05-11	8.67	9.00	8.67	8.90	5,619,640
2021-05-10	8.99	9.30	8.88	9.00	885,129
2021-05-07	8.51	8.99	8.29	8.64	2,860,530
2021-05-06	8.50	9.00	8.50	8.76	961,067
2021-05-05	8.78	9.22	8.50	8.71	1,177,393
2021-05-04	9.10	9.14	8.70	8.78	952,144
2021-04-30	8.90	9.10	8.65	8.84	1,198,570
2021-04-29	8.61	9.19	8.61	8.80	1,320,865
2021-04-28	9.02	9.02	8.75	8.75	1,386,897
2021-04-27	8.90	8.99	8.65	8.85	1,545,309
2021-04-26	9.30	9.31	8.53	8.90	2,718,819
2021-04-23	8.50	9.26	8.50	9.14	3,117,896
2021-04-22	8.74	9.29	8.55	9.25	6,302,324
2021-04-21	8.09	8.84	7.60	8.36	7,523,379
2021-04-20	8.57	8.57	8.01	8.26	4,510,483
2021-04-19	8.99	8.99	8.66	8.80	1,765,888
2021-04-16	8.65	9.00	8.50	8.98	1,708,375
2021-04-15	8.61	8.99	8.45	8.65	2,735,515
2021-04-14	9.19	9.19	8.70	8.87	1,284,424
2021-04-13	8.31	8.98	8.31	8.65	2,325,072
2021-04-12	9.00	9.09	8.65	8.75	2,259,990
2021-04-09	9.50	9.50	8.67	8.81	1,347,973
2021-04-08	9.00	9.14	8.50	8.65	3,299,280
2021-04-07	9.09	9.29	8.40	8.88	4,486,841
2021-04-06	9.20	9.55	8.60	8.98	8,882,918
2021-04-01	9.40	9.70	8.90	9.16	2,607,097
2021-03-31	9.60	9.88	9.40	9.40	1,626,752
2021-03-30	9.70	10.10	9.52	9.60	4,182,454
2021-03-29	9.54	10.35	9.50	9.50	6,678,589
2021-03-26	10.60	10.60	9.88	10.15	4,919,436
2021-03-25	10.00	10.45	9.70	9.88	3,036,402
2021-03-24	10.20	10.65	9.60	10.45	4,825,436
2021-03-23	10.65	11.20	10.15	10.15	2,810,857
2021-03-22	11.70	11.70	10.55	10.75	1,330,043
2021-03-19	10.80	10.95	10.60	10.60	1,579,836
2021-03-18	10.90	11.25	10.65	11.03	2,006,366
2021-03-17	10.95	11.45	10.65	10.75	1,239,645
2021-03-16	11.00	11.20	10.80	10.95	1,254,328
2021-03-15	11.45	11.55	11.10	11.20	3,038,846
2021-03-12	10.95	11.00	10.95	11.00	676,624
2021-03-11	10.30	11.20	9.60	10.83	3,216,280
2021-03-10	10.30	11.15	10.30	10.90	400,179
2021-03-09	9.58	10.50	9.56	10.90	1,385,122
2021-03-08	10.45	11.45	10.10	10.10	1,532,537
2021-03-05	10.65	11.15	10.40	10.75	1,298,162
2021-03-04	10.85	11.20	10.70	10.75	1,111,410
2021-03-03	10.35	11.30	10.35	10.80	2,210,917
2021-03-02	11.00	11.00	10.50	10.48	2,905,692
2021-03-01	10.50	11.00	10.40	10.80	3,851,018
2021-02-26	10.05	10.25	10.05	10.10	3,261,893
2021-02-25	10.65	10.65	9.82	10.25	2,753,079
2021-02-24	10.95	10.95	9.90	10.10	3,893,686
2021-02-23	11.00	11.15	10.00	10.35	13,009,531
2021-02-22	11.50	12.05	10.65	10.95	6,008,969
2021-02-19	12.45	12.45	11.15	11.33	3,641,154
2021-02-18	10.75	12.20	10.75	11.90	4,463,582
2021-02-17	11.15	11.25	10.75	11.00	4,266,036
2021-02-16	11.85	11.85	10.50	11.00	4,315,686
2021-02-15	9.98	11.60	9.60	11.15	13,939,867
2021-02-12	9.42	9.42	9.00	9.20	3,170,540
2021-02-11	9.20	9.80	9.20	9.28	1,575,237
2021-02-10	9.68	9.78	9.24	9.34	8,064,881
2021-02-09	10.50	10.50	8.56	9.67	5,495,298
2021-02-08	10.00	10.45	9.80	9.80	2,157,252
2021-02-05	10.00	10.50	9.98	10.30	3,047,275
2021-02-04	10.15	10.30	9.70	10.00	2,185,569
2021-02-03	10.30	10.30	9.70	10.00	2,321,147
2021-02-02	9.28	10.60	8.62	10.30	11,001,620
2021-02-01	9.88	9.88	8.80	8.89	5,064,514
2021-01-29	10.15	10.35	9.10	9.10	4,463,407
2021-01-28	10.25	10.25	9.40	9.64	2,261,258
2021-01-27	10.45	10.90	9.70	10.00	7,705,804
2021-01-26	10.15	10.45	9.54	10.45	9,397,258
2021-01-25	10.40	10.55	10.00	10.15	4,675,795
2021-01-22	10.85	10.85	10.05	10.50	4,888,329
2021-01-21	10.95	11.00	10.80	10.95	1,143,285
2021-01-20	11.30	11.30	10.60	11.00	4,843,498
2021-01-19	11.00	11.45	10.75	11.30	2,984,472
2021-01-18	12.25	12.25	11.00	11.23	4,282,403
2021-01-15	12.20	13.00	11.60	11.90	4,823,335
2021-01-14	11.25	12.20	11.25	11.80	2,224,372
2021-01-13	10.75	11.80	10.70	11.50	3,611,940
2021-01-12	11.00	11.45	10.80	10.95	3,641,046
2021-01-11	11.60	11.70	10.60	11.10	5,699,333
2021-01-08	12.30	12.30	11.60	11.75	3,171,882
2021-01-07	12.45	12.45	11.90	12.25	3,791,488
2021-01-06	12.00	12.55	12.00	12.45	2,435,220
2021-01-05	12.05	12.45	11.80	12.08	2,326,138
2021-01-04	12.35	12.95	11.75	12.50	6,598,987
2020-12-31	11.85	12.40	11.80	12.28	1,530,481
2020-12-30	12.85	13.00	11.90	12.30	3,908,288
2020-12-29	13.35	13.35	12.20	12.45	5,785,291
2020-12-24	13.75	13.75	12.50	13.18	4,205,024
2020-12-23	14.50	15.75	12.70	12.85	11,695,842
2020-12-22	13.50	14.20	13.10	14.20	2,792,717
2020-12-21	13.00	13.45	12.50	13.40	5,988,128
2020-12-18	14.00	14.25	13.05	13.60	4,902,761
2020-12-17	13.50	14.25	13.20	13.70	5,922,261
2020-12-16	13.50	13.50	12.70	13.30	6,443,697
2020-12-15	13.10	13.10	12.60	12.93	6,660,211
2020-12-14	13.25	13.90	12.55	12.65	14,312,429
2020-12-11	12.50	12.60	11.65	12.23	4,659,014
2020-12-10	12.20	12.60	11.60	11.90	2,221,021
2020-12-09	12.25	12.30	12.00	12.25	3,070,786
2020-12-08	12.00	12.40	11.70	12.00	3,282,714
2020-12-07	12.00	12.35	11.80	12.15	2,911,805
2020-12-04	12.00	12.25	11.55	12.00	3,957,291
2020-12-03	11.00	12.25	11.00	12.00	7,153,031
2020-12-02	11.20	11.20	10.80	11.05	1,782,577
2020-12-01	11.20	11.20	10.95	11.00	1,640,395
2020-11-30	11.35	11.35	10.60	10.65	1,945,734
2020-11-27	10.65	11.45	10.35	10.83	3,126,604
2020-11-26	10.50	11.55	10.50	11.00	1,748,953
2020-11-25	10.95	11.55	10.40	11.40	2,937,898
2020-11-24	10.75	10.95	10.50	10.75	1,892,895
2020-11-23	10.35	11.00	10.35	10.70	3,176,780
2020-11-20	10.95	10.95	10.05	10.35	616,099
2020-11-19	10.65	10.75	10.35	10.50	1,714,555
2020-11-18	10.45	10.75	10.05	10.43	1,647,165
2020-11-17	10.75	10.75	10.20	10.45	2,977,373
2020-11-16	10.25	10.90	10.20	10.75	4,265,037
2020-11-13	10.25	10.50	10.15	10.45	3,375,522
2020-11-12	10.95	10.95	10.30	10.45	4,017,653
2020-11-11	10.95	10.95	10.40	10.80	2,351,983
2020-11-10	10.25	12.00	9.40	10.85	18,277,600
2020-11-09	9.78	10.40	9.78	10.00	5,158,849
2020-11-06	8.98	9.70	8.98	9.50	5,744,743
2020-11-05	9.00	9.00	8.80	8.80	1,535,864
2020-11-04	8.62	9.00	8.62	9.00	580,460
2020-11-03	9.00	9.18	8.62	9.00	878,173
2020-11-02	9.00	9.10	8.70	8.82	2,433,397
2020-10-30	8.76	9.60	8.16	9.00	3,527,902
2020-10-29	9.08	9.34	9.00	9.31	1,524,432
2020-10-28	9.98	9.98	8.94	9.20	4,865,069
2020-10-27	9.84	10.00	9.68	10.00	3,703,400
2020-10-26	10.00	10.45	10.00	10.15	4,114,353
2020-10-23	9.98	10.05	9.98	10.13	2,651,916
2020-10-22	9.80	10.15	9.80	9.92	1,896,487
2020-10-21	9.98	10.00	9.66	9.93	2,099,273
2020-10-20	10.05	10.50	9.84	9.98	2,428,104
2020-10-16	10.45	10.45	9.94	9.98	2,146,749
2020-10-15	9.98	10.30	9.68	9.74	3,934,105
2020-10-14	9.18	10.20	8.80	10.20	6,145,481
2020-10-13	8.22	9.00	8.20	9.00	2,812,273
2020-10-12	8.48	8.50	8.28	8.47	1,718,384
2020-10-09	8.24	8.50	8.22	8.48	1,752,091
2020-10-08	8.40	8.50	8.12	8.30	1,988,500
2020-10-07	8.52	8.52	8.20	8.30	3,415,732
2020-10-06	8.78	8.90	8.50	8.69	2,175,282
2020-10-05	8.72	8.78	8.50	8.60	1,614,886
2020-10-02	9.38	9.56	8.68	8.74	6,496,264
2020-10-01	8.88	9.48	8.84	9.35	13,468,532
2020-09-30	7.98	8.50	7.98	8.37	3,742,290
2020-09-29	7.72	8.16	7.70	7.93	2,969,973
2020-09-28	7.80	7.80	7.72	7.80	1,249,363
2020-09-25	7.88	7.90	7.70	7.76	4,372,482
2020-09-24	7.50	8.00	7.50	7.84	3,239,309
2020-09-23	7.42	7.58	7.32	7.54	1,360,196
2020-09-22	7.70	7.84	7.32	7.51	1,904,780
2020-09-21	7.90	7.90	7.40	7.48	3,185,066
2020-09-18	7.98	8.02	7.60	7.73	1,832,220
2020-09-17	7.98	7.98	7.46	7.60	1,547,171
2020-09-16	7.68	7.80	7.68	7.69	535,867
2020-09-15	7.50	7.50	7.50	7.47	1,270,941
2020-09-14	7.76	7.76	7.50	7.44	2,649,422
2020-09-11	7.84	7.84	7.22	7.64	3,656,886
2020-09-10	7.76	7.80	7.50	7.75	1,035,525
2020-09-09	7.80	7.90	7.64	7.75	2,766,282
2020-09-08	7.90	8.02	7.70	7.80	2,583,637
2020-09-07	8.00	8.08	7.50	7.78	1,468,265
2020-09-04	7.50	8.00	7.50	7.90	2,335,849
2020-09-03	8.20	8.22	7.80	7.84	3,136,581
2020-09-02	7.96	8.30	7.86	8.07	6,362,446
2020-09-01	8.40	8.82	8.00	8.09	3,367,021
2020-08-28	8.50	8.50	8.16	8.31	2,539,317
2020-08-27	8.16	8.40	8.00	8.15	4,267,605
2020-08-26	7.70	8.20	7.66	7.99	2,775,378
2020-08-25	7.84	8.00	7.52	7.73	2,967,823
2020-08-24	7.48	7.96	7.48	7.72	2,019,810
2020-08-21	7.22	7.82	7.22	7.65	2,447,410
2020-08-20	7.48	7.80	7.48	7.57	1,174,385
2020-08-19	7.12	7.80	7.12	7.63	1,111,785
2020-08-18	7.16	7.78	7.16	7.49	2,181,222
2020-08-17	7.28	7.60	7.22	7.27	2,272,082
2020-08-14	7.44	7.56	7.00	7.18	1,907,929
2020-08-13	7.12	7.28	6.96	6.78	1,835,594
2020-08-12	7.60	7.60	6.90	7.09	5,562,232
2020-08-11	7.06	7.22	6.98	6.98	2,261,847
2020-08-10	7.48	7.50	7.10	7.24	1,860,707
2020-08-07	7.12	7.12	7.00	7.07	3,412,810
2020-08-06	7.21	7.34	7.21	7.34	915,541
2020-08-05	6.92	7.38	6.90	7.21	1,181,188
2020-08-04	7.10	7.30	7.02	7.18	2,585,528
2020-08-03	7.02	7.70	7.00	7.34	2,779,246
2020-07-31	7.22	7.70	7.00	7.45	2,105,704
2020-07-30	7.20	7.52	7.00	7.26	1,492,288
2020-07-29	7.12	7.80	7.12	7.26	1,013,399
2020-07-28	7.80	7.80	7.14	7.21	4,185,847
2020-07-27	7.54	7.60	7.26	7.15	1,161,351
2020-07-24	7.30	8.00	7.24	7.45	3,574,702
2020-07-23	7.00	7.50	7.00	7.26	2,037,237
2020-07-22	7.02	7.40	6.66	7.06	9,199,945
2020-07-21	7.82	7.82	7.00	7.20	4,354,174
2020-07-20	6.54	7.40	6.32	6.33	9,618,874
2020-07-17	6.38	6.76	6.36	6.33	1,447,221
2020-07-16	6.46	6.46	6.30	6.55	515,884
2020-07-15	6.60	6.60	6.00	6.38	6,612,066
2020-07-14	6.48	6.74	6.30	6.60	2,532,910
2020-07-13	6.50	6.50	6.28	6.34	2,151,982
2020-07-10	6.30	6.74	6.16	6.53	5,065,945
2020-07-09	6.30	6.50	6.08	6.16	2,112,815
2020-07-08	6.08	6.34	6.00	6.25	1,667,334
2020-07-07	6.10	6.20	6.00	6.12	3,578,818
2020-07-06	6.40	6.80	6.10	6.17	4,482,826
2020-07-03	7.00	7.00	6.00	6.30	11,395,020
2020-07-02	6.00	6.60	5.70	6.55	14,264,008
2020-07-01	5.78	5.80	5.50	5.72	2,927,523
2020-06-30	5.70	5.86	5.70	5.89	1,245,590
2020-06-29	5.80	6.08	5.78	5.93	1,313,405
2020-06-26	5.72	6.08	5.72	5.78	1,354,627
2020-06-25	6.14	6.16	5.72	6.04	1,654,241
2020-06-24	5.86	5.94	5.84	6.05	747,814
2020-06-23	6.12	6.22	5.84	6.05	3,527,794
2020-06-22	6.08	6.20	5.74	6.06	1,619,102
2020-06-19	6.02	6.08	5.74	6.21	4,319,862
2020-06-18	6.34	6.42	6.14	6.21	4,226,987
2020-06-17	6.90	6.90	5.96	6.44	3,441,604
2020-06-16	5.50	7.00	5.50	5.90	12,725,268
2020-06-15	5.52	5.90	5.50	5.90	3,632,244
2020-06-12	5.88	6.20	5.54	5.70	1,852,337
2020-06-11	5.94	6.02	5.50	5.71	1,050,036
2020-06-10	6.20	6.20	6.06	6.13	2,394,002
2020-06-09	6.18	6.22	5.72	6.11	3,152,312
2020-06-08	5.72	6.38	5.72	6.23	6,205,055
2020-06-05	5.60	5.98	5.58	5.76	5,062,531
2020-06-04	6.00	6.00	5.60	5.77	3,385,970
2020-06-03	5.84	6.20	5.84	5.99	2,281,962
2020-06-02	5.74	5.80	5.70	5.77	1,997,191
2020-05-29	6.10	6.16	5.60	5.83	4,224,412
2020-05-28	6.44	6.44	5.80	5.83	5,938,586
2020-05-27	6.90	6.90	6.38	6.79	3,191,865
2020-05-26	6.68	7.00	6.68	6.79	1,330,648
2020-05-22	6.62	6.88	6.62	6.64	2,552,743
2020-05-21	6.32	7.00	6.22	6.64	4,515,069
2020-05-20	6.72	7.00	6.50	6.85	2,173,240
2020-05-19	6.80	7.48	6.80	6.98	3,915,785
2020-05-18	6.60	7.20	6.18	7.12	12,630,328
2020-05-15	5.42	6.40	5.42	6.48	10,413,643
2020-05-14	5.42	5.60	5.18	5.43	9,561,083
2020-05-13	5.38	5.86	5.38	5.74	281,411
2020-05-12	5.70	5.90	5.36	5.67	1,102,396
2020-05-11	6.00	6.00	5.50	5.68	3,374,121
2020-05-07	4.80	5.78	4.63	5.73	11,934,572
2020-05-06	3.78	4.70	3.78	4.60	4,208,466
2020-05-05	4.09	4.09	3.85	3.90	1,245,459
2020-05-04	4.00	4.08	3.91	3.99	695,683
2020-05-01	4.00	4.00	3.86	3.91	424,017
2020-04-30	4.01	4.24	3.90	3.95	1,306,580
2020-04-29	3.87	4.10	3.87	3.95	2,529,061
2020-04-28	3.86	3.88	3.80	3.87	982,882
2020-04-27	3.44	3.84	3.41	3.87	2,130,460
2020-04-24	3.60	3.60	3.45	3.55	2,922,541
2020-04-23	3.88	3.88	3.51	3.73	991,436
2020-04-22	3.72	3.72	3.72	3.72	280,945
2020-04-21	3.84	3.84	3.65	3.72	1,164,815
2020-04-20	3.90	3.90	3.69	3.84	1,535,690
2020-04-17	3.81	3.90	3.81	3.84	737,717
2020-04-16	3.90	3.97	3.74	3.85	2,454,918
2020-04-15	3.80	3.99	3.71	3.84	1,965,056
2020-04-14	3.60	3.83	3.35	3.92	8,454,363
2020-04-09	4.01	4.10	3.90	3.92	1,620,744
2020-04-08	4.24	4.24	3.96	4.15	1,938,039
2020-04-07	3.93	4.00	3.88	3.83	1,536,451
2020-04-06	3.60	3.86	3.50	3.59	1,798,355
2020-04-03	3.51	3.51	3.50	3.59	236,398
2020-04-03	3.51	3.62	3.42	3.59	2,743,925
2020-04-02	3.50	4.00	3.50	3.59	2,980,757
2020-04-02	3.50	4.00	3.50	3.61	2,085,142
2020-04-01	3.80	3.80	3.54	3.54	968,131
2020-04-01	3.80	3.80	3.54	3.90	783,371
2020-03-31	3.95	4.16	3.85	3.82	1,067,914
2020-03-30	3.89	3.89	3.74	3.82	370,903
2020-03-27	4.39	4.39	3.88	4.32	2,803,230
2020-03-26	4.10	4.36	4.10	4.01	1,763,642
2020-03-25	4.40	4.46	4.11	4.22	917,651
2020-03-24	3.85	4.28	3.84	3.63	1,658,847
2020-03-23	3.63	3.73	3.53	3.70	520,686
2020-03-20	3.35	3.70	3.30	3.27	1,874,979
2020-03-19	3.68	3.68	3.00	3.71	1,637,774
2020-03-18	3.94	3.94	3.16	3.48	426,653
2020-03-17	3.70	3.70	3.15	3.80	2,001,651
2020-03-16	4.50	4.50	3.51	4.91	5,237,019
2020-03-13	5.07	5.25	4.60	5.07	3,885,905
2020-03-12	5.51	5.53	5.28	5.95	1,404,994
2020-03-11	5.95	5.95	5.92	6.10	249,048
2020-03-10	5.90	6.09	5.80	5.89	4,735,520
2020-03-09	5.94	6.02	5.48	5.89	2,235,215
2020-03-06	6.01	6.42	5.94	6.38	2,625,050
2020-03-05	6.03	6.12	5.85	6.00	2,351,393
2020-03-04	6.00	6.00	5.85	5.99	502,692
2020-03-03	5.73	6.02	5.73	5.63	2,671,428
2020-03-02	5.64	6.00	5.45	5.48	13,166,123
2020-02-28	6.00	6.00	4.68	6.69	24,613,413
2020-02-27	7.73	7.73	6.65	8.03	4,081,709
2020-02-26	8.09	8.09	7.70	8.15	1,745,482
2020-02-25	8.25	8.32	8.15	8.47	872,148
2020-02-24	8.35	8.41	8.24	8.50	1,201,927
2020-02-21	8.36	8.70	8.36	8.50	539,572
2020-02-20	8.41	8.41	8.22	8.36	561,298
2020-02-19	8.20	8.68	8.20	8.42	1,432,834
2020-02-18	8.51	8.90	8.18	8.42	1,041,890
2020-02-17	8.34	8.35	8.34	8.60	486,204
2020-02-14	8.71	8.71	8.40	8.44	4,236,161
2020-02-13	9.00	9.00	8.50	8.89	1,513,839
2020-02-12	9.00	9.00	8.75	8.92	2,942,010
2020-02-11	8.97	9.11	8.79	8.88	1,015,414
2020-02-10	8.90	9.02	8.80	8.96	4,759,493
2020-02-07	8.55	8.74	8.55	8.72	5,548,002
2020-02-06	8.55	8.90	8.40	8.48	6,259,952
2020-02-05	8.40	8.60	8.30	8.54	2,194,755
2020-02-04	8.00	8.59	7.70	8.14	2,209,304
2020-02-03	7.87	7.97	7.60	7.82	525,850
2020-01-31	7.70	7.90	7.67	7.82	522,547
2020-01-30	7.90	7.90	7.64	7.82	7,837,537
2020-01-29	7.63	7.82	7.50	7.82	1,245,658
2020-01-28	7.99	7.99	7.28	7.58	1,738,723
2020-01-27	8.30	8.30	7.60	7.66	2,228,066
2020-01-24	8.50	8.50	8.20	8.32	1,402,320
2020-01-23	8.56	8.60	8.30	8.60	1,227,726
2020-01-22	8.71	8.81	8.50	8.58	1,088,439
2020-01-21	8.65	8.65	8.65	8.73	755,236
2020-01-20	8.86	8.86	8.40	8.69	2,686,145
2020-01-17	8.80	8.99	8.70	8.74	1,974,535
2020-01-16	8.61	8.74	8.60	8.77	983,678
2020-01-15	8.80	8.81	8.54	8.66	6,387,277
2020-01-14	8.54	8.90	8.54	8.80	1,987,251
2020-01-13	8.41	8.74	8.41	8.58	591,830
2020-01-10	8.01	8.71	8.01	8.66	313,751
2020-01-09	8.50	8.90	8.50	8.65	851,184
2020-01-08	8.50	8.92	8.35	8.70	573,402
2020-01-07	8.41	8.80	8.41	8.65	641,019
2020-01-06	8.26	8.82	8.26	8.63	854,609
2020-01-03	8.51	8.82	8.51	8.57	1,333,512
2020-01-02	8.88	8.90	8.54	8.62	980,136
2019-12-31	8.60	8.90	8.60	8.73	332,927
2019-12-30	9.01	9.01	8.72	8.72	2,093,046
2019-12-27	9.00	9.00	8.38	8.81	1,010,433
2019-12-24	8.74	8.74	8.45	8.62	219,914
2019-12-23	8.29	8.95	8.29	8.50	497,951
2019-12-20	8.67	8.82	8.50	8.69	369,386
2019-12-19	8.60	8.72	8.60	8.70	650,197
2019-12-18	8.75	8.96	8.64	8.69	667,693
2019-12-17	8.60	8.67	8.55	8.60	760,031
2019-12-16	8.68	8.90	8.45	8.54	2,621,476
2019-12-13	8.00	8.61	8.00	7.90	2,375,264
2019-12-12	7.82	7.99	7.76	7.90	1,014,104
2019-12-11	7.66	8.29	7.18	7.81	3,776,111
2019-12-10	8.49	8.49	7.65	7.68	7,390,188
2019-12-09	8.61	8.61	8.39	8.54	367,890
2019-12-06	8.53	8.70	8.50	8.66	209,557
2019-12-05	8.65	8.70	8.55	8.65	1,631,867
2019-12-04	8.61	8.71	8.60	8.65	1,326,553
2019-12-03	8.86	8.86	8.40	8.56	6,891,062
2019-12-02	9.79	9.79	8.90	9.10	1,739,988
2019-11-29	9.75	9.77	9.65	9.78	336,946
2019-11-28	9.70	9.80	9.55	9.78	384,192
2019-11-27	9.80	9.90	9.65	9.88	1,466,063
2019-11-26	10.00	10.00	9.80	9.89	443,383
2019-11-25	10.10	10.10	9.72	9.90	1,298,808
2019-11-22	10.30	10.30	10.16	10.23	698,443
2019-11-21	10.20	10.36	10.02	10.11	2,820,827
2019-11-20	11.24	11.24	10.14	10.21	3,391,633
2019-11-19	10.50	10.50	10.26	10.33	756,926
2019-11-18	9.81	10.22	9.80	10.48	973,343
2019-11-15	10.00	10.18	10.00	10.36	909,012
2019-11-14	10.10	10.10	9.90	10.37	360,407
2019-11-13	10.48	10.54	9.91	10.26	964,689
2019-11-12	10.64	10.64	9.95	10.09	992,214
2019-11-11	10.10	10.44	10.00	10.13	2,179,682
2019-11-08	10.00	10.12	9.82	10.13	153,351
2019-11-07	9.90	10.04	9.72	10.42	1,593,288
2019-11-06	10.00	10.16	9.98	9.99	629,578
2019-11-05	10.10	10.10	9.95	9.98	418,769
2019-11-04	10.46	10.46	10.10	10.18	1,171,543
2019-11-01	10.12	10.12	10.12	10.24	105,188
2019-10-31	10.12	10.42	10.10	10.42	279,353
2019-10-30	10.12	10.40	10.10	10.32	454,438
2019-10-29	10.70	10.70	10.10	10.38	1,016,375
2019-10-28	10.54	10.54	10.22	10.38	1,028,219
2019-10-25	10.58	10.80	10.48	10.69	977,949
2019-10-24	10.10	10.70	10.10	10.62	5,325,929
2019-10-23	9.82	10.10	9.82	10.03	1,710,727
2019-10-22	10.08	10.08	9.70	9.85	1,379,521
2019-10-21	9.72	10.00	9.48	9.85	3,966,736
2019-10-18	9.68	9.94	9.51	9.73	1,502,929
2019-10-17	9.40	9.93	9.20	9.73	1,564,844
2019-10-16	9.10	9.49	9.00	9.27	1,279,808
2019-10-15	9.00	9.20	9.00	8.93	937,187
2019-10-14	8.78	9.01	8.74	8.93	853,908
2019-10-11	8.50	8.99	8.40	8.88	521,151
2019-10-10	8.52	8.52	8.49	8.85	121,822
2019-10-09	8.65	9.19	8.65	8.85	745,492
2019-10-08	8.60	8.70	8.60	8.85	343,714
2019-10-07	8.55	8.70	8.10	8.80	1,735,537
2019-10-04	8.71	9.00	8.55	8.83	728,461
2019-10-03	8.77	9.00	8.56	8.80	420,546
2019-10-02	8.75	9.15	8.75	9.00	737,123
2019-10-01	9.00	9.00	8.81	9.00	4,115,653
2019-09-30	8.91	9.20	8.81	9.00	515,187
2019-09-27	9.53	9.53	9.09	9.17	261,588
2019-09-26	8.81	9.74	8.81	9.35	666,076
2019-09-25	8.90	9.10	8.90	9.00	648,226
2019-09-24	9.00	9.10	9.00	9.05	897,134
2019-09-23	9.01	9.39	9.01	9.15	1,688,028
2019-09-20	9.29	9.69	9.04	9.38	2,970,295
2019-09-19	8.71	9.00	8.70	9.15	14,892,660
2019-09-18	9.05	9.05	9.00	8.90	448,868
2019-09-17	9.29	9.29	8.81	9.05	1,973,471
2019-09-16	9.10	9.10	8.94	9.02	658,131
2019-09-13	9.01	9.30	9.01	9.15	1,130,699
2019-09-12	9.19	9.20	8.87	9.08	65,524
2019-09-11	8.61	9.20	8.61	9.06	1,549,145
2019-09-10	9.34	9.34	8.81	8.88	886,931
2019-09-09	9.21	9.93	8.74	9.04	1,527,684
2019-09-06	9.20	9.34	8.70	9.20	777,055
2019-09-05	8.51	9.40	8.51	9.10	2,596,316
2019-09-04	9.30	9.49	9.00	9.11	2,057,480
2019-09-03	9.04	9.39	9.00	9.18	2,827,769
2019-09-02	8.71	9.09	8.62	8.87	589,566
2019-08-30	8.90	9.00	8.76	8.75	1,013,212
2019-08-29	9.02	9.02	8.30	8.97	1,115,943
2019-08-28	8.49	9.29	8.49	8.97	4,322,013
2019-08-27	7.70	8.40	7.40	8.26	2,411,252
2019-08-23	7.30	7.76	7.30	7.10	960,664
2019-08-22	6.90	7.10	6.35	7.10	471,052
2019-08-21	6.60	6.89	6.60	6.70	2,280,624
2019-08-20	6.50	6.50	6.35	6.58	862,405
2019-08-19	6.51	6.79	6.25	6.38	898,752
2019-08-16	6.00	6.00	5.80	6.15	1,371,497
2019-08-15	6.26	6.26	5.60	5.68	2,517,061
2019-08-14	6.49	6.50	6.20	6.35	212,061
2019-08-13	6.45	6.59	6.27	6.38	1,769,236
2019-08-12	6.39	6.75	6.20	6.43	3,566,557
2019-08-09	5.80	6.09	5.61	6.05	1,875,668
2019-08-08	5.20	5.60	5.12	5.50	4,001,592
2019-08-07	5.21	5.49	5.15	5.17	1,345,459
2019-08-06	5.60	5.60	4.98	5.11	6,044,006
2019-08-05	6.10	6.10	5.40	5.55	5,522,830
2019-08-02	6.49	6.50	6.00	6.25	2,621,182
2019-08-01	6.50	6.60	6.20	6.52	1,174,613
2019-07-31	6.81	6.81	6.51	6.70	1,288,531
2019-07-30	7.10	7.10	6.98	6.95	1,210,184
2019-07-29	7.16	7.16	7.01	7.13	497,246
2019-07-26	7.69	7.69	7.01	7.20	577,641
2019-07-25	7.40	7.49	7.01	7.40	381,701
2019-07-24	7.59	7.60	7.20	7.22	1,132,465
2019-07-23	7.59	7.59	7.31	7.45	139,184
2019-07-22	7.40	7.60	7.31	7.40	1,631,011
2019-07-19	7.25	7.60	7.16	7.40	2,187,014
2019-07-18	6.98	7.34	6.95	7.18	1,243,676
2019-07-17	7.69	7.69	6.76	7.19	1,831,520
2019-07-16	6.80	7.00	6.70	7.25	673,118
2019-07-15	6.61	6.93	6.61	6.76	418,510
2019-07-12	6.79	6.99	6.50	6.71	1,989,206
2019-07-11	6.51	6.79	6.40	6.73	2,036,300
2019-07-10	6.68	6.68	6.50	6.57	1,889,561
2019-07-09	6.86	6.99	6.75	6.84	1,091,991
2019-07-08	6.60	7.00	6.60	6.93	768,535
2019-07-05	6.67	6.75	6.66	6.83	370,463
2019-07-04	7.00	7.00	6.72	6.83	488,772
2019-07-03	6.80	7.00	6.65	6.96	465,112
2019-07-02	6.80	7.05	6.80	6.95	840,065
2019-07-01	7.50	7.50	6.90	7.02	382,961
2019-06-28	7.05	7.25	7.05	7.20	1,207,026
2019-06-27	6.70	7.49	6.50	7.21	4,398,345
2019-06-26	6.75	7.00	6.70	6.91	785,465
2019-06-25	6.85	6.90	6.85	6.90	3,917,952
2019-06-24	7.00	7.05	6.80	6.85	805,516
2019-06-21	7.50	7.60	7.36	7.55	633,889
2019-06-20	7.70	8.39	7.20	7.55	546,530
2019-06-19	7.50	7.65	7.20	7.38	1,681,642
2019-06-18	7.20	7.71	7.11	7.89	2,217,048
2019-06-17	7.20	7.40	7.11	7.38	949,546
2019-06-14	7.53	7.65	7.35	7.39	1,627,660
2019-06-13	7.55	7.70	7.55	7.60	500,549
2019-06-12	7.60	7.72	7.51	7.43	2,331,961
2019-06-11	7.50	7.60	7.21	7.56	2,192,960
2019-06-10	8.49	8.49	7.48	7.57	3,894,134
2019-06-07	8.11	8.40	7.99	8.17	2,238,499
2019-06-06	8.29	8.34	7.70	8.11	3,269,621
2019-06-05	8.51	8.68	8.04	8.09	1,664,317
2019-06-04	8.50	9.00	8.50	8.61	2,415,719
2019-06-03	8.30	8.43	7.96	8.36	3,981,517
2019-05-31	9.52	9.64	7.94	9.62	8,485,236
2019-05-30	9.70	9.75	9.24	9.62	5,262,912
2019-05-29	9.60	9.99	9.60	9.85	2,601,479
2019-05-28	10.90	11.30	9.60	9.92	6,169,432
2019-05-24	9.81	10.68	9.81	10.15	895,984
2019-05-23	10.10	10.18	9.91	9.87	773,551
2019-05-22	9.70	10.64	9.70	9.95	706,210
2019-05-21	10.54	10.54	9.80	9.93	2,442,267
2019-05-20	10.12	10.80	10.12	10.76	1,976,173
2019-05-17	9.93	10.00	9.55	9.88	12,396,776
2019-05-16	9.56	9.70	9.56	9.58	1,577,509
2019-05-15	10.60	10.62	9.00	9.59	13,342,059
2019-05-14	10.62	10.70	10.50	10.61	1,161,294
2019-05-13	11.10	11.36	10.52	10.76	1,751,538

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795