Powerhouse Ener Share History

Powerhouse Ener Share Price history. The following table shows end-of-day data PHE historical share prices for Powerhouse Ener, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.93	0.95	0.92	0.95	2,871,429
2024-05-02	0.93	0.97	0.93	0.93	2,689,358
2024-05-01	0.93	0.95	0.93	0.95	7,274,613
2024-04-30	0.98	1.00	0.93	0.93	5,045,677
2024-04-29	0.98	1.00	0.98	0.98	4,627,427
2024-04-26	0.98	0.98	0.98	0.98	3,525,114
2024-04-25	0.98	0.99	0.98	0.98	5,705,769
2024-04-24	1.03	1.00	1.00	1.00	8,250,319
2024-04-23	1.03	1.03	1.03	1.03	5,149,639
2024-04-22	1.05	1.07	1.03	1.03	5,300,501
2024-04-19	1.05	1.10	1.05	1.05	5,748,520
2024-04-18	0.98	1.10	1.10	1.10	9,662,723
2024-04-17	0.98	1.00	0.98	0.98	32,515,230
2024-04-16	0.88	0.98	0.98	0.98	25,148,841
2024-04-15	0.93	0.91	0.88	0.88	10,151,453
2024-04-12	0.90	0.93	0.90	0.93	4,384,727
2024-04-11	0.98	0.98	0.90	0.90	8,100,515
2024-04-10	0.99	0.99	0.98	0.98	9,738,625
2024-04-09	0.90	1.00	0.90	1.00	15,312,787
2024-04-08	0.93	0.95	0.94	0.94	11,639,100
2024-04-05	0.95	0.94	0.90	0.93	16,141,485
2024-04-04	0.98	0.98	0.95	0.95	10,904,555
2024-04-03	1.03	1.00	0.98	0.98	13,939,142
2024-04-02	1.08	1.08	1.03	1.03	15,383,476
2024-04-01	1.09	1.09	1.09	1.09	0
2024-03-29	1.09	1.09	1.09	1.09	0
2024-03-28	1.13	1.13	1.09	1.09	12,222,893
2024-03-27	1.09	1.15	1.10	1.10	11,941,090
2024-03-26	1.18	1.17	1.12	1.12	20,706,654
2024-03-25	1.13	1.18	1.13	1.16	26,717,010
2024-03-22	1.08	1.12	1.08	1.12	26,026,092
2024-03-21	1.13	1.07	1.03	1.07	25,241,405
2024-03-20	1.13	1.13	1.08	1.11	104,513,079
2024-03-19	0.95	1.10	1.01	1.10	63,570,754
2024-03-18	0.98	0.98	0.93	0.95	36,968,386
2024-03-15	0.88	0.88	0.85	0.88	15,377,862
2024-03-14	0.83	0.87	0.83	0.87	17,449,633
2024-03-13	0.83	0.83	0.80	0.83	6,818,345
2024-03-12	0.83	0.83	0.78	0.83	17,566,236
2024-03-11	0.85	0.85	0.80	0.80	32,588,353
2024-03-08	0.83	0.80	0.78	0.78	13,296,422
2024-03-07	0.88	0.85	0.83	0.83	16,593,873
2024-03-06	0.74	0.88	0.74	0.88	19,642,700
2024-03-05	0.88	0.83	0.80	0.83	40,961,638
2024-03-04	0.95	1.00	0.85	0.90	54,353,659
2024-03-01	0.80	0.97	0.95	0.95	87,447,144
2024-02-29	0.88	0.85	0.73	0.85	80,827,686
2024-02-28	0.95	1.13	0.88	0.88	463,529,971
2024-02-27	0.51	0.85	0.70	0.85	276,136,178
2024-02-26	0.44	0.52	0.48	0.52	50,272,035
2024-02-23	0.44	0.45	0.45	0.45	51,267,278
2024-02-22	0.38	0.46	0.44	0.44	172,527,445
2024-02-21	0.31	0.34	0.32	0.34	15,101,066
2024-02-20	0.31	0.33	0.31	0.31	12,099,149
2024-02-19	0.35	0.37	0.31	0.31	17,301,364
2024-02-16	0.38	0.38	0.37	0.37	2,643,335
2024-02-15	0.38	0.37	0.37	0.37	836,220
2024-02-14	0.38	0.38	0.38	0.38	2,221,329
2024-02-13	0.37	0.39	0.38	0.38	6,234,710
2024-02-12	0.35	0.38	0.35	0.37	6,030,162
2024-02-09	0.34	0.35	0.33	0.35	1,905,965
2024-02-08	0.33	0.34	0.32	0.34	7,392,255
2024-02-07	0.41	0.41	0.31	0.33	44,783,272
2024-02-06	0.45	0.46	0.39	0.41	35,041,129
2024-02-05	0.31	0.44	0.31	0.44	37,074,598
2024-02-02	0.31	0.32	0.31	0.31	2,183,980
2024-02-01	0.31	0.31	0.31	0.31	1,518,961
2024-01-31	0.29	0.31	0.29	0.31	6,230,163
2024-01-30	0.29	0.30	0.29	0.29	3,641,305
2024-01-29	0.31	0.31	0.29	0.29	13,627,561
2024-01-26	0.31	0.32	0.31	0.32	4,347,698
2024-01-25	0.33	0.33	0.31	0.32	6,136,900
2024-01-24	0.34	0.33	0.32	0.32	7,850,111
2024-01-23	0.34	0.34	0.34	0.34	2,191,354
2024-01-22	0.35	0.34	0.34	0.34	3,040,832
2024-01-19	0.35	0.35	0.35	0.35	2,918,586
2024-01-18	0.36	0.34	0.34	0.34	3,060,671
2024-01-17	0.37	0.36	0.35	0.36	2,810,710
2024-01-16	0.37	0.37	0.37	0.37	1,996,816
2024-01-15	0.37	0.37	0.37	0.37	4,115,511
2024-01-12	0.37	0.37	0.37	0.37	5,425,756
2024-01-11	0.37	0.37	0.37	0.37	11,450,846
2024-01-10	0.37	0.37	0.37	0.37	1,679,261
2024-01-09	0.37	0.37	0.37	0.37	1,520,547
2024-01-08	0.37	0.37	0.36	0.37	1,443,980
2024-01-05	0.37	0.37	0.37	0.37	4,133,846
2024-01-04	0.37	0.37	0.37	0.37	1,623,236
2024-01-03	0.37	0.38	0.37	0.37	6,126,103
2024-01-02	0.38	0.38	0.37	0.37	80,298
2024-01-01	0.38	0.38	0.38	0.38	0
2023-12-29	0.38	0.38	0.37	0.38	2,368,701
2023-12-28	0.38	0.38	0.37	0.38	3,203,490
2023-12-27	0.39	0.38	0.38	0.38	4,354,261
2023-12-26	0.39	0.39	0.39	0.39	0
2023-12-25	0.39	0.39	0.39	0.39	0
2023-12-22	0.39	0.39	0.39	0.39	3,562,312
2023-12-21	0.35	0.39	0.35	0.39	3,391,552
2023-12-20	0.40	0.40	0.39	0.39	10,007,799
2023-12-19	0.42	0.40	0.39	0.39	9,571,418
2023-12-18	0.44	0.42	0.42	0.42	10,950,826
2023-12-15	0.41	0.44	0.43	0.43	20,968,303
2023-12-14	0.40	0.40	0.40	0.40	11,134,668
2023-12-13	0.43	0.44	0.40	0.40	13,881,703
2023-12-12	0.38	0.48	0.42	0.43	101,426,011
2023-12-11	0.29	0.38	0.37	0.37	87,913,538
2023-12-08	0.27	0.29	0.27	0.29	12,941,876
2023-12-07	0.27	0.25	0.25	0.25	7,610,000
2023-12-06	0.28	0.28	0.26	0.27	6,003,814
2023-12-05	0.28	0.28	0.28	0.28	1,737,086
2023-12-04	0.28	0.28	0.28	0.28	2,855,968
2023-12-01	0.28	0.30	0.29	0.29	3,066,886
2023-11-30	0.27	0.30	0.28	0.28	9,204,558
2023-11-29	0.28	0.27	0.27	0.27	12,202,188
2023-11-28	0.28	0.28	0.27	0.28	5,244,618
2023-11-27	0.28	0.28	0.26	0.28	3,967,861
2023-11-24	0.28	0.28	0.26	0.26	10,209,633
2023-11-23	0.29	0.29	0.28	0.28	5,669,649
2023-11-22	0.29	0.29	0.29	0.29	2,484,469
2023-11-21	0.29	0.29	0.29	0.29	6,597,849
2023-11-20	0.34	0.34	0.27	0.29	29,018,862
2023-11-17	0.34	0.34	0.34	0.34	5,962,623
2023-11-16	0.34	0.34	0.34	0.34	4,121,408
2023-11-15	0.34	0.34	0.33	0.34	13,478,991
2023-11-14	0.33	0.34	0.32	0.32	6,247,227
2023-11-13	0.30	0.32	0.30	0.32	8,943,685
2023-11-10	0.29	0.31	0.30	0.31	12,927,424
2023-11-09	0.28	0.30	0.29	0.29	4,913,956
2023-11-08	0.28	0.28	0.28	0.28	5,644,566
2023-11-07	0.28	0.29	0.27	0.27	6,887,053
2023-11-06	0.25	0.28	0.26	0.28	26,061,884
2023-11-03	0.25	0.26	0.25	0.26	22,177,755
2023-11-02	0.27	0.27	0.25	0.25	30,045,543
2023-11-01	0.31	0.29	0.26	0.27	43,910,445
2023-10-31	0.32	0.33	0.31	0.31	14,239,966
2023-10-30	0.38	0.33	0.31	0.38	47,099,647
2023-10-27	0.39	0.38	0.37	0.38	17,126,120
2023-10-26	0.40	0.40	0.39	0.39	2,340,263
2023-10-25	0.41	0.40	0.40	0.40	7,160,492
2023-10-24	0.41	0.41	0.41	0.41	2,881,960
2023-10-23	0.42	0.42	0.41	0.42	11,585,739
2023-10-20	0.42	0.42	0.42	0.42	1,968,735
2023-10-19	0.42	0.42	0.42	0.42	963,931
2023-10-18	0.42	0.42	0.42	0.42	769,945
2023-10-17	0.42	0.42	0.42	0.42	3,398,726
2023-10-16	0.42	0.43	0.42	0.42	3,594,338
2023-10-13	0.43	0.43	0.42	0.42	3,805,356
2023-10-12	0.44	0.43	0.42	0.42	11,488,983
2023-10-11	0.46	0.46	0.43	0.44	3,683,324
2023-10-10	0.47	0.47	0.46	0.46	2,260,251
2023-10-09	0.47	0.47	0.47	0.47	1,283,034
2023-10-06	0.48	0.50	0.47	0.47	1,689,358
2023-10-05	0.47	0.48	0.47	0.48	1,091,184
2023-10-04	0.49	0.49	0.47	0.47	1,437,666
2023-10-03	0.49	0.49	0.49	0.49	1,438,783
2023-10-02	0.46	0.47	0.46	0.47	4,844,281
2023-09-29	0.48	0.49	0.48	0.48	3,609,546
2023-09-28	0.47	0.48	0.45	0.48	4,490,829
2023-09-27	0.46	0.48	0.45	0.45	8,649,964
2023-09-26	0.51	0.51	0.49	0.49	3,113,283
2023-09-25	0.50	0.51	0.50	0.51	7,415,134
2023-09-22	0.48	0.51	0.47	0.50	8,035,274
2023-09-21	0.51	0.50	0.48	0.48	7,275,060
2023-09-20	0.52	0.52	0.51	0.51	8,813,934
2023-09-19	0.51	0.53	0.51	0.51	2,972,921
2023-09-18	0.52	0.52	0.51	0.51	5,351,126
2023-09-15	0.54	0.54	0.50	0.52	28,871,092
2023-09-14	0.49	0.52	0.49	0.51	9,300,085
2023-09-13	0.53	0.51	0.49	0.49	7,786,829
2023-09-12	0.55	0.52	0.52	0.52	13,651,994
2023-09-11	0.55	0.55	0.55	0.55	3,630,050
2023-09-08	0.54	0.55	0.54	0.55	2,627,017
2023-09-07	0.54	0.54	0.54	0.54	8,451,444
2023-09-06	0.57	0.57	0.54	0.54	8,016,010
2023-09-05	0.55	0.57	0.55	0.57	13,772,022
2023-09-04	0.55	0.55	0.55	0.55	3,512,901
2023-09-01	0.55	0.57	0.55	0.55	11,333,684
2023-08-31	0.55	0.55	0.55	0.55	7,410,887
2023-08-30	0.55	0.55	0.55	0.55	5,333,782
2023-08-29	0.58	0.56	0.55	0.55	16,940,045
2023-08-28	0.58	0.58	0.58	0.58	0
2023-08-25	0.57	0.58	0.58	0.58	23,968,024
2023-08-24	0.59	0.61	0.57	0.57	15,180,548
2023-08-23	0.64	0.64	0.59	0.59	33,153,629
2023-08-22	0.57	0.64	0.57	0.64	70,035,058
2023-08-21	0.76	0.77	0.76	0.76	7,251,710
2023-08-18	0.79	0.79	0.76	0.76	10,547,495
2023-08-17	0.75	0.79	0.79	0.79	21,724,928
2023-08-16	0.76	0.78	0.76	0.77	9,849,281
2023-08-15	0.77	0.77	0.73	0.76	22,819,965
2023-08-14	0.80	0.80	0.75	0.77	16,925,754
2023-08-11	0.81	0.80	0.78	0.78	44,077,898
2023-08-10	0.76	0.82	0.76	0.81	51,678,813
2023-08-09	0.63	0.75	0.72	0.75	64,918,505
2023-08-08	0.62	0.63	0.62	0.63	10,956,967
2023-08-07	0.60	0.62	0.60	0.62	4,778,870
2023-08-04	0.60	0.60	0.60	0.60	20,727,315
2023-08-03	0.60	0.60	0.60	0.60	3,135,107
2023-08-02	0.60	0.60	0.59	0.60	12,455,724
2023-08-01	0.61	0.62	0.58	0.60	14,403,386
2023-07-31	0.62	0.63	0.61	0.61	15,175,333
2023-07-28	0.65	0.66	0.63	0.63	18,229,935
2023-07-27	0.65	0.65	0.65	0.65	3,369,437
2023-07-26	0.64	0.65	0.64	0.65	12,073,360
2023-07-25	0.66	0.64	0.61	0.64	23,970,430
2023-07-24	0.67	0.67	0.66	0.66	19,938,531
2023-07-21	0.68	0.68	0.66	0.67	21,492,897
2023-07-20	0.58	0.67	0.58	0.67	71,546,950
2023-07-19	0.49	0.59	0.52	0.59	80,919,773
2023-07-18	0.50	0.50	0.47	0.48	9,912,416
2023-07-17	0.46	0.48	0.46	0.46	2,111,774
2023-07-14	0.46	0.47	0.45	0.46	21,185,190
2023-07-13	0.45	0.47	0.44	0.45	35,871,105
2023-07-12	0.41	0.43	0.41	0.43	12,351,504
2023-07-11	0.41	0.42	0.41	0.41	14,748,371
2023-07-10	0.42	0.42	0.41	0.41	9,356,405
2023-07-07	0.40	0.42	0.40	0.42	7,093,225
2023-07-06	0.43	0.44	0.43	0.43	7,881,316
2023-07-05	0.43	0.44	0.42	0.43	20,872,974
2023-07-04	0.43	0.44	0.44	0.44	13,296,075
2023-07-03	0.42	0.44	0.42	0.44	5,213,948
2023-06-30	0.48	0.44	0.44	0.44	46,590,833
2023-06-29	0.44	0.45	0.45	0.45	53,851,358
2023-06-28	0.42	0.43	0.42	0.43	33,590,868
2023-06-27	0.41	0.43	0.40	0.42	14,057,106
2023-06-26	0.41	0.41	0.41	0.41	14,504,937
2023-06-23	0.42	0.43	0.40	0.43	31,573,934
2023-06-22	0.44	0.44	0.42	0.42	14,429,435
2023-06-21	0.44	0.44	0.44	0.44	7,425,916
2023-06-20	0.45	0.46	0.44	0.44	8,440,692
2023-06-19	0.45	0.46	0.45	0.45	9,678,050
2023-06-16	0.45	0.45	0.45	0.45	8,719,097
2023-06-15	0.45	0.45	0.45	0.45	12,942,431
2023-06-14	0.48	0.46	0.42	0.45	17,375,643
2023-06-13	0.51	0.48	0.47	0.48	46,663,990
2023-06-12	0.53	0.56	0.51	0.51	8,256,494
2023-06-09	0.52	0.54	0.52	0.53	9,638,232
2023-06-08	0.59	0.56	0.54	0.54	19,840,350
2023-06-07	0.61	0.62	0.59	0.59	11,896,505
2023-06-06	0.65	0.66	0.66	0.66	16,881,887
2023-06-05	0.65	0.65	0.65	0.65	5,846,302
2023-06-02	0.65	0.65	0.65	0.65	2,301,741
2023-06-01	0.65	0.66	0.65	0.66	12,515,765
2023-05-31	0.66	0.65	0.64	0.64	7,672,227
2023-05-30	0.65	0.66	0.65	0.66	7,017,595
2023-05-29	0.65	0.65	0.65	0.65	0
2023-05-26	0.66	0.67	0.65	0.65	7,252,479
2023-05-25	0.67	0.67	0.66	0.66	12,548,580
2023-05-24	0.67	0.67	0.67	0.67	4,224,539
2023-05-23	0.68	0.69	0.65	0.67	14,846,988
2023-05-22	0.68	0.66	0.66	0.66	8,503,376
2023-05-19	0.68	0.70	0.66	0.68	18,973,757
2023-05-18	0.73	0.68	0.67	0.67	27,351,281
2023-05-17	0.71	0.75	0.70	0.73	17,947,400
2023-05-16	0.83	0.80	0.73	0.75	28,026,153
2023-05-15	0.83	0.82	0.82	0.82	4,852,291
2023-05-12	0.83	0.83	0.83	0.83	5,731,254
2023-05-11	0.83	0.83	0.80	0.83	4,096,559
2023-05-10	0.85	0.85	0.83	0.83	4,284,299
2023-05-09	0.88	0.88	0.83	0.85	8,264,039
2023-05-08	0.88	0.88	0.88	0.88	0
2023-05-05	0.90	0.90	0.88	0.88	4,785,874
2023-05-04	0.88	0.90	0.88	0.90	3,116,280
2023-05-03	0.93	0.95	0.88	0.88	5,817,115
2023-05-02	0.83	0.96	0.83	0.93	15,192,134
2023-05-01	0.85	0.85	0.85	0.85	0
2023-04-28	0.83	0.91	0.83	0.85	8,947,767
2023-04-27	0.93	0.90	0.88	0.90	10,931,045
2023-04-26	0.95	0.93	0.88	0.93	6,508,107
2023-04-25	0.93	0.95	0.90	0.95	15,861,939
2023-04-24	0.93	0.99	0.90	0.93	3,802,042
2023-04-21	0.93	0.93	0.88	0.93	6,886,219
2023-04-20	0.93	0.90	0.90	0.90	3,000,917
2023-04-19	0.95	0.95	0.95	0.95	7,034,111
2023-04-18	0.95	0.95	0.93	0.95	9,849,384
2023-04-17	1.00	1.00	0.93	0.95	4,774,072
2023-04-14	0.98	1.00	0.94	1.00	10,331,870
2023-04-13	1.00	1.00	0.98	0.98	6,491,695
2023-04-12	1.00	0.99	0.99	0.99	3,631,892
2023-04-11	1.03	1.07	1.00	1.00	7,966,877
2023-04-10	1.03	1.03	1.03	1.03	0
2023-04-07	1.03	1.03	1.03	1.03	0
2023-04-06	1.00	1.08	0.98	1.03	25,258,262
2023-04-05	1.05	1.00	0.95	0.98	8,022,135
2023-04-04	1.03	1.08	0.95	1.05	8,980,999
2023-04-03	1.06	1.06	1.00	1.03	8,063,332
2023-03-31	1.05	1.10	0.95	1.00	18,232,424
2023-03-30	0.93	1.03	1.00	1.00	42,158,427
2023-03-29	0.95	0.95	0.93	0.93	6,182,534
2023-03-28	0.90	0.92	0.92	0.92	10,113,044
2023-03-27	0.90	0.90	0.89	0.90	8,798,570
2023-03-24	0.95	0.95	0.90	0.90	16,809,763
2023-03-23	0.93	0.95	0.94	0.95	5,961,866
2023-03-22	1.00	0.95	0.93	0.93	10,617,277
2023-03-21	0.95	0.99	0.99	0.99	7,069,063
2023-03-20	1.00	0.98	0.95	0.95	8,228,344
2023-03-17	1.00	1.00	0.98	0.99	16,769,022
2023-03-16	1.03	1.03	0.98	1.03	9,864,124
2023-03-15	1.08	1.00	1.00	1.00	17,082,322
2023-03-14	1.10	1.09	1.08	1.08	3,909,320
2023-03-13	1.13	1.08	1.08	1.08	9,123,137
2023-03-10	1.15	1.13	1.08	1.12	5,350,445
2023-03-09	1.15	1.16	1.13	1.15	4,642,723
2023-03-08	1.15	1.16	1.13	1.15	3,748,229
2023-03-07	1.10	1.18	1.13	1.15	6,153,161
2023-03-06	1.13	1.13	1.13	1.13	4,895,626
2023-03-03	1.10	1.13	1.10	1.13	3,634,582
2023-03-02	1.08	1.13	1.08	1.10	1,368,122
2023-03-01	1.15	1.15	1.13	1.13	4,342,512
2023-02-28	1.20	1.18	1.13	1.13	4,678,060
2023-02-27	1.18	1.20	1.10	1.20	24,590,586
2023-02-24	1.23	1.23	1.16	1.18	6,130,731
2023-02-23	1.35	1.35	1.25	1.25	8,418,498
2023-02-22	1.13	1.33	1.33	1.33	44,756,856
2023-02-21	1.05	1.08	1.05	1.08	1,680,250
2023-02-20	1.05	1.05	1.05	1.05	2,594,641
2023-02-17	1.08	1.08	1.05	1.05	3,241,176
2023-02-16	1.05	1.12	1.08	1.08	6,014,621
2023-02-15	1.10	1.10	1.07	1.07	4,839,984
2023-02-14	1.13	1.10	1.10	1.10	4,620,539
2023-02-13	1.15	1.14	1.10	1.10	11,364,754
2023-02-10	1.13	1.15	1.13	1.15	6,251,637
2023-02-09	1.08	1.15	1.15	1.15	5,031,484
2023-02-08	1.02	1.08	1.02	1.08	1,693,490
2023-02-07	1.08	1.08	1.05	1.08	5,953,843
2023-02-06	1.05	1.13	1.05	1.08	6,887,082
2023-02-03	1.05	1.12	1.05	1.05	6,302,750
2023-02-02	1.08	1.10	1.10	1.10	13,604,341
2023-02-01	1.10	1.12	1.08	1.08	3,546,289
2023-01-31	1.10	1.10	1.08	1.10	2,667,489
2023-01-30	1.10	1.14	1.10	1.10	6,357,705
2023-01-27	1.10	1.10	1.10	1.10	5,396,681
2023-01-26	1.10	1.10	1.10	1.10	1,931,941
2023-01-25	1.10	1.10	1.10	1.10	1,060,457
2023-01-24	1.15	1.17	1.10	1.10	6,482,299
2023-01-23	1.10	1.15	1.13	1.15	9,633,967
2023-01-20	1.10	1.10	1.10	1.10	5,347,260
2023-01-19	1.10	1.17	1.10	1.10	6,507,887
2023-01-18	1.13	1.10	1.05	1.10	9,889,050
2023-01-17	1.15	1.15	1.13	1.13	6,424,484
2023-01-16	1.15	1.19	1.15	1.15	7,748,742
2023-01-13	1.13	1.18	1.14	1.15	20,580,640
2023-01-12	1.08	1.15	1.13	1.13	7,441,383
2023-01-11	1.20	1.02	1.02	1.02	17,428,658
2023-01-10	1.25	1.25	1.21	1.21	3,155,182
2023-01-09	1.25	1.25	1.23	1.25	6,531,432
2023-01-06	1.35	1.25	1.23	1.25	11,613,779
2023-01-05	1.35	1.40	1.35	1.35	12,379,942
2023-01-04	1.15	1.40	1.15	1.35	23,364,943
2023-01-03	1.05	1.15	1.05	1.15	7,088,910
2023-01-02	1.05	1.05	1.05	1.05	0
2022-12-30	1.00	1.08	0.98	1.05	7,588,850
2022-12-29	0.98	0.98	0.98	0.98	3,469,499
2022-12-28	0.99	0.99	0.96	0.98	4,547,156
2022-12-27	0.98	0.98	0.98	0.98	0
2022-12-26	0.98	0.98	0.98	0.98	0
2022-12-23	0.98	0.98	0.98	0.98	1,399,890
2022-12-22	0.98	0.98	0.95	0.98	2,172,456
2022-12-21	0.98	0.98	0.93	0.98	5,811,055
2022-12-20	0.98	1.03	0.98	0.98	7,960,308
2022-12-19	0.93	0.97	0.97	0.97	12,788,200
2022-12-16	1.08	1.03	0.90	0.90	69,224,054
2022-12-15	1.10	1.06	1.06	1.06	7,870,418
2022-12-14	1.20	1.20	1.09	1.09	14,904,735
2022-12-13	1.18	1.18	1.13	1.15	3,992,718
2022-12-12	1.15	1.18	1.15	1.18	2,682,924
2022-12-09	1.18	1.20	1.20	1.20	3,436,709
2022-12-08	1.18	1.18	1.18	1.18	2,033,679
2022-12-07	1.23	1.20	1.13	1.18	9,607,997
2022-12-06	1.25	1.24	1.24	1.24	7,487,818
2022-12-05	1.31	1.35	1.25	1.25	7,674,029
2022-12-02	1.38	1.38	1.34	1.34	4,492,687
2022-12-01	1.38	1.40	1.38	1.38	584,127
2022-11-30	1.43	1.43	1.38	1.38	2,822,570
2022-11-29	1.43	1.43	1.40	1.43	2,066,754
2022-11-28	1.50	1.50	1.46	1.46	6,604,607
2022-11-25	1.50	1.50	1.50	1.50	1,397,678
2022-11-24	1.50	1.50	1.50	1.50	1,939,958
2022-11-23	1.45	1.50	1.48	1.50	2,962,980
2022-11-22	1.45	1.45	1.45	1.45	1,672,779
2022-11-21	1.50	1.48	1.43	1.45	3,847,506
2022-11-18	1.50	1.50	1.50	1.50	2,535,218
2022-11-17	1.67	1.67	1.50	1.50	2,927,161
2022-11-16	1.50	1.58	1.58	1.58	4,113,928
2022-11-15	1.53	1.55	1.48	1.50	4,178,733
2022-11-14	1.44	1.55	1.38	1.53	9,233,703
2022-11-11	1.45	1.60	1.38	1.40	16,539,520
2022-11-10	1.53	1.53	1.39	1.39	10,026,801
2022-11-09	1.38	1.49	1.43	1.49	5,382,507
2022-11-08	1.43	1.38	1.38	1.38	3,904,865
2022-11-07	1.45	1.45	1.38	1.43	6,068,066
2022-11-04	1.43	1.45	1.43	1.45	4,569,240
2022-11-03	1.48	1.48	1.43	1.43	3,030,700
2022-11-02	1.55	1.54	1.48	1.48	8,574,165
2022-11-01	1.55	1.57	1.57	1.57	4,765,193
2022-10-31	1.58	1.58	1.50	1.55	8,920,500
2022-10-28	1.60	1.60	1.55	1.58	4,914,950
2022-10-27	1.55	1.63	1.48	1.60	14,224,747
2022-10-26	1.60	1.58	1.50	1.50	10,687,946
2022-10-25	1.65	1.65	1.55	1.60	8,778,750
2022-10-24	1.45	1.70	1.70	1.70	18,376,927
2022-10-21	1.45	1.45	1.38	1.45	7,964,849
2022-10-20	1.58	1.58	1.38	1.45	29,365,610
2022-10-19	1.98	2.02	1.58	1.60	38,292,739
2022-10-18	1.75	2.02	1.75	1.95	51,896,607
2022-10-17	1.35	1.73	1.35	1.70	50,342,448
2022-10-14	0.88	1.38	0.90	1.38	70,885,434
2022-10-13	0.88	0.88	0.88	0.88	7,382,676
2022-10-12	0.93	0.93	0.88	0.88	5,610,479
2022-10-11	0.93	0.93	0.92	0.93	6,404,624
2022-10-10	0.93	0.93	0.93	0.93	10,126,257
2022-10-07	0.98	0.97	0.93	0.97	17,041,068
2022-10-06	1.00	0.98	0.97	0.97	11,891,980
2022-10-05	1.04	1.00	0.98	1.00	22,449,052
2022-10-04	1.03	1.05	1.02	1.05	10,495,905
2022-10-03	1.18	1.18	1.03	1.03	74,148,397
2022-09-30	1.15	1.18	1.18	1.18	7,548,718
2022-09-29	1.27	1.27	1.15	1.15	8,631,047
2022-09-28	1.33	1.30	1.25	1.25	5,181,803
2022-09-27	1.28	1.33	1.28	1.33	9,017,239
2022-09-26	1.35	1.35	1.34	1.34	6,823,451
2022-09-23	1.45	1.45	1.30	1.35	7,698,649
2022-09-22	1.50	1.47	1.43	1.45	8,454,504
2022-09-21	1.50	1.53	1.48	1.50	1,962,055
2022-09-20	1.53	1.53	1.50	1.50	4,432,556
2022-09-19	1.54	1.54	1.54	1.54	0
2022-09-16	1.55	1.54	1.54	1.54	6,964,163
2022-09-15	1.58	1.58	1.55	1.55	3,483,777
2022-09-14	1.65	1.65	1.56	1.58	2,360,429
2022-09-13	1.69	1.70	1.60	1.60	5,573,206
2022-09-12	1.63	1.65	1.63	1.65	4,391,970
2022-09-09	1.55	1.63	1.55	1.63	8,075,343
2022-09-08	1.50	1.52	1.50	1.52	3,358,953
2022-09-07	1.59	1.59	1.48	1.50	10,053,742
2022-09-06	1.55	1.55	1.49	1.55	7,874,817
2022-09-05	1.58	1.58	1.53	1.53	11,234,018
2022-09-02	1.65	1.65	1.60	1.60	6,800,266
2022-09-01	1.69	1.69	1.63	1.63	9,550,381
2022-08-31	1.65	1.68	1.55	1.64	22,650,557
2022-08-30	1.80	1.73	1.69	1.69	16,170,742
2022-08-29	1.80	1.80	1.80	1.80	0
2022-08-26	1.80	1.90	1.80	1.80	2,283,345
2022-08-25	1.80	1.83	1.80	1.80	2,715,550
2022-08-24	1.80	1.80	1.80	1.80	2,649,903
2022-08-23	1.85	1.85	1.73	1.80	9,347,081
2022-08-22	1.90	1.90	1.75	1.80	6,851,369
2022-08-19	1.90	1.90	1.85	1.90	7,245,728
2022-08-18	1.95	2.00	1.90	1.90	6,372,351
2022-08-17	2.10	2.10	2.00	2.00	12,663,433
2022-08-16	2.00	2.10	2.10	2.10	18,709,224
2022-08-15	2.10	2.10	2.00	2.00	20,794,040
2022-08-12	2.05	2.05	2.00	2.05	5,134,002
2022-08-11	1.90	2.04	1.90	2.04	6,909,400
2022-08-10	1.90	1.91	1.90	1.90	2,469,224
2022-08-09	2.00	2.00	1.92	1.92	10,247,110
2022-08-08	2.00	2.02	2.00	2.00	3,554,748
2022-08-05	2.10	2.00	1.95	2.00	20,304,068
2022-08-04	2.10	2.10	2.10	2.10	2,416,736
2022-08-03	2.10	2.10	2.10	2.10	7,891,852
2022-08-02	2.10	2.07	2.07	2.07	6,752,286
2022-08-01	2.10	2.12	2.10	2.10	4,527,263
2022-07-29	2.10	2.10	2.10	2.10	4,960,873
2022-07-28	2.15	2.15	2.05	2.10	5,296,725
2022-07-27	2.25	2.20	2.15	2.15	5,103,833
2022-07-26	2.25	2.25	2.20	2.25	3,593,073
2022-07-25	2.25	2.30	2.25	2.25	4,199,989
2022-07-22	2.12	2.29	2.00	2.25	4,421,829
2022-07-21	2.20	2.25	2.15	2.20	5,498,080
2022-07-20	2.25	2.28	2.18	2.18	8,837,837
2022-07-19	2.15	2.26	2.10	2.26	6,269,892
2022-07-18	2.10	2.20	2.15	2.15	8,305,077
2022-07-15	2.15	2.15	2.10	2.10	5,598,159
2022-07-14	2.15	2.10	2.10	2.10	10,607,932
2022-07-13	2.05	2.23	2.05	2.15	19,193,457
2022-07-12	1.85	2.10	1.93	2.10	20,355,341
2022-07-11	1.73	1.85	1.70	1.85	8,003,356
2022-07-08	1.73	1.73	1.72	1.73	2,492,401
2022-07-07	1.68	1.73	1.63	1.73	6,185,859
2022-07-06	1.65	1.66	1.66	1.66	5,214,559
2022-07-05	1.63	1.73	1.63	1.65	9,854,770
2022-07-04	1.60	1.68	1.60	1.63	5,530,105
2022-07-01	1.64	1.64	1.60	1.60	10,308,480
2022-06-30	1.65	1.73	1.63	1.63	6,026,094
2022-06-29	1.75	1.77	1.73	1.73	7,401,455
2022-06-28	1.70	1.75	1.70	1.75	6,151,906
2022-06-27	1.63	1.80	1.63	1.70	8,945,807
2022-06-24	1.65	1.65	1.63	1.63	6,415,870
2022-06-23	1.65	1.68	1.60	1.65	7,214,077
2022-06-22	1.75	1.73	1.66	1.66	10,251,349
2022-06-21	1.75	1.75	1.67	1.67	13,062,297
2022-06-20	1.70	1.75	1.68	1.75	6,063,253
2022-06-17	1.75	1.80	1.80	1.80	7,201,584
2022-06-16	1.75	1.85	1.75	1.75	25,522,312
2022-06-15	1.70	1.80	1.71	1.75	9,417,669
2022-06-14	1.85	1.74	1.70	1.74	15,398,114
2022-06-13	1.93	1.97	1.85	1.85	13,646,610
2022-06-10	2.05	2.05	1.93	1.93	12,517,112
2022-06-09	1.95	2.10	2.00	2.00	20,098,317
2022-06-08	2.05	2.05	1.95	1.95	9,257,841
2022-06-07	2.20	2.20	2.05	2.05	6,754,078
2022-06-06	2.25	2.25	2.20	2.20	4,477,703
2022-06-03	2.24	2.24	2.24	2.24	0
2022-06-02	2.24	2.24	2.24	2.24	0
2022-06-01	2.20	2.37	2.24	2.24	3,655,908
2022-05-31	2.20	2.30	2.20	2.20	5,664,352
2022-05-30	2.05	2.15	2.00	2.15	3,257,807
2022-05-27	2.05	2.05	1.95	2.05	6,610,005
2022-05-26	2.15	2.15	2.05	2.05	3,985,769
2022-05-25	2.15	2.20	2.15	2.15	5,954,637
2022-05-24	2.46	2.46	2.20	2.15	9,079,856
2022-05-23	2.28	2.40	2.25	2.40	11,184,865
2022-05-20	2.20	2.35	2.20	2.28	4,124,739
2022-05-19	2.28	2.20	2.15	2.18	4,006,085
2022-05-18	2.34	2.53	2.23	2.23	13,501,015
2022-05-17	2.11	2.40	2.05	2.40	29,268,252
2022-05-16	1.85	2.05	2.05	2.05	9,995,049
2022-05-13	1.65	1.90	1.78	1.85	12,361,731
2022-05-12	1.85	1.85	1.65	1.65	18,597,014
2022-05-11	1.83	1.95	1.78	1.85	19,684,067
2022-05-10	1.85	1.85	1.82	1.83	9,950,484
2022-05-09	1.95	1.85	1.80	1.85	19,969,549
2022-05-06	2.07	2.10	1.93	1.96	39,038,012
2022-05-05	2.35	2.40	2.12	2.12	45,374,056
2022-05-04	2.40	2.55	2.35	2.35	9,656,697
2022-05-03	2.40	2.50	2.35	2.40	6,667,018
2022-05-02	2.46	2.46	2.46	2.46	0
2022-04-29	2.50	2.55	2.46	2.46	4,737,759
2022-04-28	2.60	2.58	2.58	2.58	4,549,422
2022-04-27	2.50	2.63	2.63	2.63	4,072,348
2022-04-26	2.55	2.60	2.46	2.46	7,358,938
2022-04-25	2.70	2.65	2.55	2.55	6,708,930
2022-04-22	2.66	2.78	2.66	2.70	5,848,901
2022-04-21	2.73	2.82	2.73	2.73	2,524,531
2022-04-20	2.75	2.80	2.68	2.80	6,661,095
2022-04-19	2.78	2.75	2.71	2.75	3,982,851
2022-04-18	2.78	2.78	2.78	2.78	0
2022-04-15	2.78	2.78	2.78	2.78	0
2022-04-14	2.80	2.80	2.73	2.78	8,109,822
2022-04-13	2.83	2.83	2.76	2.76	5,358,403
2022-04-12	2.85	2.90	2.80	2.83	9,604,893
2022-04-11	2.93	2.87	2.85	2.85	7,239,096
2022-04-08	2.75	2.93	2.90	2.93	6,000,215
2022-04-07	2.83	2.85	2.75	2.75	6,296,998
2022-04-06	2.83	2.90	2.80	2.80	6,210,707
2022-04-05	2.88	2.90	2.83	2.83	8,539,970
2022-04-04	2.73	2.93	2.93	2.93	11,593,872
2022-04-01	2.78	2.75	2.69	2.69	12,104,655
2022-03-31	2.80	2.80	2.78	2.78	6,796,039
2022-03-30	2.83	2.75	2.75	2.75	7,110,958
2022-03-29	2.85	2.85	2.75	2.83	13,309,536
2022-03-28	2.80	2.90	2.83	2.90	3,871,472
2022-03-25	2.83	2.84	2.78	2.80	6,395,468
2022-03-24	2.88	2.85	2.80	2.80	10,080,340
2022-03-23	2.90	2.90	2.81	2.81	8,702,199
2022-03-22	2.85	2.90	2.85	2.85	6,496,369
2022-03-21	2.85	2.90	2.80	2.85	16,645,075
2022-03-18	3.20	3.03	2.76	2.76	71,080,772
2022-03-17	3.30	3.30	3.23	3.20	2,347,117
2022-03-16	3.10	3.30	3.10	3.30	5,848,644
2022-03-15	3.05	3.10	3.05	3.10	3,126,027
2022-03-14	3.25	3.15	3.05	3.05	6,630,288
2022-03-11	3.30	3.30	3.28	3.28	3,066,276
2022-03-10	3.38	3.45	3.20	3.38	7,603,542
2022-03-09	2.95	3.40	3.40	3.40	12,728,911
2022-03-08	2.95	2.95	2.75	2.90	17,735,670
2022-03-07	2.90	3.00	2.80	2.90	12,450,045
2022-03-04	3.05	3.08	2.92	2.92	8,943,410
2022-03-03	3.10	2.95	2.95	2.95	8,296,578
2022-03-02	3.15	3.05	2.99	2.99	6,966,468
2022-03-01	3.30	3.15	3.15	3.15	11,706,236
2022-02-28	3.12	3.15	3.10	3.15	19,611,980
2022-02-25	3.10	3.18	3.18	3.18	9,822,630
2022-02-24	3.25	3.10	2.90	3.10	11,916,739
2022-02-23	3.10	3.30	3.30	3.30	6,787,239
2022-02-22	3.25	3.30	3.05	3.10	15,743,780
2022-02-21	3.50	3.40	3.30	3.30	5,034,507
2022-02-18	3.50	3.50	3.30	3.45	10,984,408
2022-02-17	3.60	3.58	3.48	3.48	5,954,991
2022-02-16	3.60	3.78	3.60	3.60	5,852,042
2022-02-15	3.50	3.65	3.51	3.60	5,703,061
2022-02-14	3.50	3.55	3.50	3.50	11,778,481
2022-02-11	3.55	3.55	3.50	3.50	5,102,047
2022-02-10	3.60	3.65	3.55	3.55	4,337,544
2022-02-09	3.70	3.69	3.50	3.68	9,325,723
2022-02-08	3.85	3.85	3.65	3.85	4,482,006
2022-02-07	3.85	3.85	3.85	3.85	4,857,311
2022-02-04	3.70	3.85	3.75	3.85	6,219,052
2022-02-03	3.70	3.60	3.60	3.70	2,952,176
2022-02-02	3.68	3.81	3.81	3.81	4,619,336
2022-02-01	3.83	3.80	3.65	3.68	12,512,334
2022-01-31	3.63	3.90	3.61	3.61	7,872,608
2022-01-28	3.70	3.73	3.58	3.63	5,939,255
2022-01-27	3.85	3.85	3.70	3.70	6,503,778
2022-01-26	3.85	3.85	3.75	3.85	7,477,980
2022-01-25	3.58	3.89	3.58	3.89	7,506,766
2022-01-24	4.10	3.80	3.61	3.61	23,687,823
2022-01-21	4.10	4.10	4.00	4.00	8,588,582
2022-01-20	3.90	4.10	3.95	4.10	7,736,818
2022-01-19	3.90	4.00	3.85	3.90	7,612,851
2022-01-18	4.10	4.03	3.90	3.90	13,936,651
2022-01-17	4.00	3.95	3.85	3.90	8,711,200
2022-01-14	4.23	4.10	3.95	3.95	8,271,323
2022-01-13	4.10	4.30	4.15	4.15	8,668,546
2022-01-12	3.95	4.15	3.80	4.15	12,456,358
2022-01-11	3.93	3.98	3.93	3.98	8,916,796
2022-01-10	3.88	3.95	3.85	3.90	11,673,465
2022-01-07	4.00	4.00	3.85	3.85	19,953,080
2022-01-06	4.25	4.25	3.90	3.90	16,167,602
2022-01-05	4.24	4.35	4.20	4.20	7,956,010
2022-01-04	4.30	4.48	4.30	4.35	5,384,844
2022-01-03	4.40	4.40	4.40	4.40	0
2021-12-31	4.45	4.45	4.40	4.40	2,106,357
2021-12-30	4.50	4.50	4.39	4.39	5,192,039
2021-12-29	4.50	4.50	4.40	4.50	9,226,482
2021-12-28	4.40	4.40	4.40	4.40	0
2021-12-27	4.40	4.40	4.40	4.40	0
2021-12-24	4.30	4.45	4.40	4.40	3,767,422
2021-12-23	4.35	4.35	4.30	4.30	5,712,234
2021-12-22	4.45	4.40	4.30	4.35	6,645,105
2021-12-21	4.20	4.40	4.10	4.40	14,115,212
2021-12-20	4.20	4.20	4.18	4.20	10,009,934
2021-12-17	4.00	4.30	4.05	4.30	10,840,444
2021-12-16	3.93	4.10	3.90	4.10	4,999,011
2021-12-15	3.90	3.94	3.90	3.93	11,439,026
2021-12-14	3.95	4.05	3.90	3.90	5,846,656
2021-12-13	4.10	4.14	3.93	4.00	7,204,088
2021-12-10	4.05	4.10	4.04	4.04	6,127,204
2021-12-09	4.15	4.00	4.00	4.00	11,455,622
2021-12-08	4.20	4.20	4.10	4.15	11,509,049
2021-12-07	4.20	4.20	4.10	4.10	10,286,786
2021-12-06	4.35	4.18	4.18	4.18	22,419,386
2021-12-03	4.35	4.40	4.35	4.35	5,261,284
2021-12-02	4.58	4.58	4.38	4.38	9,172,807
2021-12-01	4.60	4.60	4.50	4.55	7,469,738
2021-11-30	4.60	4.70	4.55	4.60	6,618,849
2021-11-29	4.60	4.60	4.50	4.60	10,858,176
2021-11-26	4.85	4.75	4.45	4.70	20,417,344
2021-11-25	4.90	5.00	4.85	4.93	10,069,476
2021-11-24	4.55	4.82	4.50	4.82	15,718,638
2021-11-23	4.65	4.68	4.60	4.60	17,326,200
2021-11-22	4.75	4.65	4.60	4.65	32,961,362
2021-11-19	5.30	4.90	4.60	4.60	70,263,581
2021-11-18	5.60	5.55	5.20	5.20	24,508,818
2021-11-17	5.97	5.97	5.40	5.51	19,812,142
2021-11-16	5.99	6.05	5.40	5.50	48,675,195
2021-11-15	5.99	6.85	5.90	5.90	154,813,607
2021-11-12	5.45	5.97	5.75	5.95	192,321,582
2021-11-11	4.90	4.90	4.40	4.40	38,626,422
2021-11-10	4.67	4.85	4.45	4.80	17,951,310
2021-11-09	4.30	4.55	4.39	4.55	16,736,754
2021-11-08	4.20	4.40	4.05	4.31	10,109,192
2021-11-05	4.00	4.20	3.90	4.20	7,342,901
2021-11-04	4.05	4.20	4.00	4.00	22,120,530
2021-11-03	4.08	4.08	4.00	4.08	5,234,931
2021-11-02	4.20	4.20	4.08	4.08	12,901,877
2021-11-01	4.25	4.24	4.14	4.24	15,200,701
2021-10-29	4.08	4.26	4.26	4.26	10,464,853
2021-10-28	4.13	4.10	4.05	4.10	6,096,044
2021-10-27	4.14	4.20	4.08	4.15	6,421,960
2021-10-26	4.10	4.08	4.08	4.08	10,490,618
2021-10-25	4.45	4.25	4.08	4.20	12,335,594
2021-10-22	4.50	4.50	4.30	4.44	7,353,856
2021-10-21	4.65	4.66	4.50	4.58	8,642,890
2021-10-20	4.70	4.70	4.56	4.56	5,186,060
2021-10-19	4.85	4.90	4.65	4.65	12,443,182
2021-10-18	4.60	4.85	4.50	4.85	25,042,569
2021-10-15	4.20	4.50	4.20	4.50	12,127,096
2021-10-14	3.80	4.30	4.30	4.30	21,390,545
2021-10-13	3.70	3.70	3.61	3.70	10,094,436
2021-10-12	3.95	3.85	3.70	3.70	8,658,425
2021-10-11	4.05	4.05	3.94	3.95	3,625,559
2021-10-08	3.90	4.05	3.75	3.96	13,710,260
2021-10-07	3.66	4.10	3.66	4.00	14,505,579
2021-10-06	3.85	3.88	3.57	3.57	10,591,906
2021-10-05	3.90	4.00	3.78	3.89	11,227,414
2021-10-04	4.05	4.05	3.85	3.95	8,703,480
2021-10-01	4.05	4.08	3.95	3.95	10,498,153
2021-09-30	4.20	4.20	4.05	4.05	14,135,405
2021-09-29	4.19	4.30	4.19	4.30	5,434,113
2021-09-28	4.18	4.45	4.20	4.30	8,500,732
2021-09-27	4.41	4.41	4.15	4.18	8,674,524
2021-09-24	4.30	4.35	4.27	4.30	3,641,979
2021-09-23	4.45	4.38	4.30	4.38	10,328,953
2021-09-22	4.31	4.80	4.31	4.50	15,545,098
2021-09-21	4.60	4.45	4.33	4.38	8,780,566
2021-09-20	4.90	4.90	4.55	4.60	8,415,717
2021-09-17	4.80	4.90	4.90	4.90	6,281,335
2021-09-16	4.92	4.92	4.84	4.84	7,584,138
2021-09-15	4.95	4.90	4.65	4.80	13,089,467
2021-09-14	5.10	5.38	5.00	5.00	16,484,352
2021-09-13	5.30	5.25	5.15	5.15	8,577,342
2021-09-10	5.15	5.40	5.25	5.40	14,714,285
2021-09-09	5.55	5.38	5.10	5.15	8,796,075
2021-09-08	5.18	5.60	5.25	5.50	15,065,546
2021-09-07	5.73	5.75	5.10	5.27	23,223,154
2021-09-06	6.06	6.35	5.70	5.70	72,534,129
2021-09-03	4.60	5.20	4.40	5.08	39,820,000
2021-09-02	4.40	4.52	4.35	4.52	16,015,130
2021-09-01	3.99	4.50	3.99	4.50	16,108,141
2021-08-31	3.95	4.10	3.75	3.95	9,978,617
2021-08-30	3.78	3.78	3.78	3.78	0
2021-08-27	3.80	3.80	3.70	3.78	3,790,810
2021-08-26	3.60	3.70	3.55	3.70	5,283,440
2021-08-25	3.55	3.69	3.60	3.60	4,100,171
2021-08-24	3.60	3.60	3.51	3.56	3,180,623
2021-08-23	3.40	3.69	3.40	3.65	10,722,750
2021-08-20	3.68	3.73	3.36	3.36	15,163,463
2021-08-19	3.60	3.66	3.50	3.66	5,835,317
2021-08-18	3.63	3.85	3.55	3.80	12,821,670
2021-08-17	4.00	4.10	3.61	3.61	14,959,456
2021-08-16	4.20	4.30	4.00	4.00	8,949,661
2021-08-13	4.26	4.60	4.20	4.29	34,719,419
2021-08-12	3.56	4.20	3.56	4.20	53,826,483
2021-08-11	3.18	3.65	3.10	3.65	16,311,738
2021-08-10	2.85	3.10	2.70	3.10	15,381,908
2021-08-09	3.08	3.10	2.70	2.80	58,087,671
2021-08-06	3.27	3.27	3.16	3.16	14,732,647
2021-08-05	3.40	3.40	3.27	3.27	18,405,664
2021-08-04	3.65	3.65	3.39	3.46	5,766,912
2021-08-03	3.77	3.77	3.60	3.60	4,513,610
2021-08-02	3.50	3.70	3.50	3.70	5,777,702
2021-07-30	3.60	3.49	3.22	3.49	56,854,884
2021-07-29	4.25	4.41	3.65	3.65	48,496,612
2021-07-28	4.27	4.30	4.12	4.30	3,937,295
2021-07-27	4.10	4.24	4.05	4.24	3,564,410
2021-07-26	4.30	4.40	4.08	4.08	7,007,558
2021-07-23	4.40	4.65	4.39	4.39	6,840,805
2021-07-22	4.30	4.30	4.16	4.30	2,090,588
2021-07-21	4.14	4.30	4.00	4.20	3,724,537
2021-07-20	3.90	4.10	3.91	4.10	5,064,931
2021-07-19	4.05	4.10	3.89	3.89	7,111,156
2021-07-16	4.25	4.30	4.10	4.10	6,665,283
2021-07-15	4.20	4.25	4.05	4.10	15,691,563
2021-07-14	4.60	4.60	4.25	4.25	20,514,569
2021-07-13	4.76	4.80	4.61	4.61	5,002,053
2021-07-12	4.82	4.90	4.70	4.90	3,215,755
2021-07-09	5.10	5.05	4.80	4.80	6,371,021
2021-07-08	5.00	5.10	4.90	4.99	1,598,711
2021-07-07	5.07	5.07	4.90	5.00	5,151,347
2021-07-06	4.80	4.94	4.80	4.94	4,883,979
2021-07-05	4.80	4.85	4.80	4.80	3,293,526
2021-07-02	4.90	4.95	4.80	4.85	5,271,900
2021-07-01	4.75	4.80	4.70	4.80	5,703,642
2021-06-30	4.70	4.80	4.69	4.69	9,584,721
2021-06-29	5.10	5.20	4.50	4.50	71,670,085
2021-06-28	4.90	5.09	4.80	5.09	5,451,431
2021-06-25	4.75	4.95	4.60	4.95	9,825,442
2021-06-24	4.63	4.80	4.61	4.68	11,375,056
2021-06-23	5.00	5.05	4.75	4.75	19,296,095
2021-06-22	4.95	5.10	4.93	5.00	9,282,521
2021-06-21	5.09	5.20	4.80	4.90	16,834,974
2021-06-18	5.53	5.85	5.05	5.05	31,764,945
2021-06-17	5.95	6.05	5.83	5.83	7,809,233
2021-06-16	5.85	5.95	5.85	5.95	5,320,015
2021-06-15	5.65	5.90	5.80	5.80	4,614,599
2021-06-14	5.59	5.70	5.50	5.70	4,070,577
2021-06-11	5.60	5.67	5.45	5.59	9,698,648
2021-06-10	5.75	5.70	5.59	5.59	4,392,194
2021-06-09	5.90	5.80	5.80	5.75	3,764,423
2021-06-08	5.70	5.90	5.75	5.90	16,819,023
2021-06-07	5.90	5.80	5.61	5.80	8,814,947
2021-06-04	6.03	6.10	5.90	5.90	6,741,199
2021-06-03	6.25	6.30	6.15	6.15	7,397,701
2021-06-02	6.65	6.65	6.10	6.10	12,332,580
2021-06-01	6.10	6.50	6.20	6.50	19,722,300
2021-05-28	5.70	6.00	5.75	5.90	11,577,820
2021-05-27	5.60	5.70	5.70	5.70	2,491,975
2021-05-26	5.30	5.70	5.30	5.70	9,615,733
2021-05-25	5.70	5.70	5.50	5.50	12,360,167
2021-05-24	5.60	5.70	5.55	5.65	17,176,801
2021-05-21	5.25	5.74	5.03	5.74	8,760,467
2021-05-20	5.15	5.30	5.00	5.30	3,535,653
2021-05-19	5.05	5.10	5.00	5.00	4,364,596
2021-05-18	5.00	5.12	5.05	5.12	12,722,554
2021-05-17	5.08	5.08	5.00	5.08	6,763,194
2021-05-14	4.80	5.10	5.00	5.10	12,385,614
2021-05-13	4.95	4.90	4.90	4.80	13,472,400
2021-05-12	4.85	5.00	4.95	4.95	19,855,083
2021-05-11	5.25	5.25	4.80	4.80	13,281,092
2021-05-10	4.90	5.55	4.90	5.41	16,216,445
2021-05-07	4.55	4.85	4.52	4.85	12,412,094
2021-05-06	4.87	5.05	4.50	4.50	20,834,548
2021-05-05	5.00	5.25	4.90	4.90	6,768,823
2021-05-04	5.11	5.25	4.85	5.04	17,511,660
2021-04-30	5.40	5.40	5.10	5.25	13,012,432
2021-04-29	5.30	5.30	5.10	5.25	9,126,146
2021-04-28	5.40	5.58	5.32	5.32	4,535,315
2021-04-27	5.34	5.63	5.34	5.50	8,456,366
2021-04-26	5.30	5.63	5.10	5.63	13,550,580
2021-04-23	5.50	5.55	5.25	5.50	4,933,627
2021-04-22	5.75	5.75	5.58	5.58	4,938,473
2021-04-21	5.60	5.85	5.53	5.53	5,597,069
2021-04-20	5.60	6.00	5.45	5.65	11,533,545
2021-04-19	5.90	5.89	5.58	5.58	6,494,835
2021-04-16	5.61	5.88	5.61	5.61	11,784,122
2021-04-15	6.00	6.10	5.80	5.80	11,186,046
2021-04-14	5.80	6.00	5.65	6.10	7,440,836
2021-04-13	5.85	6.10	5.85	5.91	6,720,451
2021-04-12	5.80	6.00	5.70	6.00	10,426,498
2021-04-09	6.15	6.15	6.00	6.00	8,484,772
2021-04-08	6.25	6.15	5.75	6.13	10,041,758
2021-04-07	6.54	6.54	6.01	6.10	12,682,114
2021-04-06	6.80	6.80	6.31	6.31	17,107,533
2021-04-01	6.55	6.62	6.30	6.50	13,789,067
2021-03-31	6.15	6.82	6.30	6.30	37,110,520
2021-03-30	5.75	6.30	5.84	6.30	35,977,303
2021-03-29	6.12	6.15	5.65	5.98	14,963,227
2021-03-26	6.34	6.36	6.15	6.36	3,940,549
2021-03-25	6.38	6.38	6.24	6.24	9,418,570
2021-03-24	6.28	6.50	6.28	6.50	7,986,508
2021-03-23	6.52	6.65	6.48	6.48	8,265,385
2021-03-22	6.50	6.70	6.50	6.70	18,682,347
2021-03-19	5.50	7.00	6.40	7.00	28,259,976
2021-03-18	6.10	6.30	5.82	6.30	8,400,524
2021-03-17	6.30	6.30	6.00	6.00	6,921,560
2021-03-16	6.15	6.30	6.04	6.30	6,789,152
2021-03-15	6.50	6.46	6.15	6.30	9,516,029
2021-03-12	6.36	6.74	6.36	6.50	8,630,249
2021-03-11	6.20	6.85	6.15	6.48	11,312,797
2021-03-10	5.85	6.20	6.02	6.05	10,079,378
2021-03-09	5.50	5.98	5.50	5.98	19,237,531
2021-03-08	5.75	5.80	5.12	5.32	24,681,738
2021-03-05	5.98	5.98	5.65	5.80	14,040,421
2021-03-04	6.32	6.65	5.80	6.00	25,757,597
2021-03-03	6.50	6.75	6.40	6.50	9,631,238
2021-03-02	6.90	6.90	6.60	6.70	8,481,591
2021-03-01	6.30	7.05	6.30	6.88	9,498,843
2021-02-26	6.90	6.90	6.25	6.40	9,737,548
2021-02-25	7.12	7.12	6.70	6.75	11,352,221
2021-02-24	6.44	7.10	6.44	6.92	15,425,723
2021-02-23	6.92	7.15	6.00	6.42	52,659,927
2021-02-22	7.40	7.40	7.00	7.00	9,851,505
2021-02-19	7.50	7.50	6.90	7.30	14,333,673
2021-02-18	7.80	8.15	7.36	7.36	29,599,204
2021-02-17	8.25	8.48	8.00	8.00	24,134,762
2021-02-16	8.50	8.65	8.25	8.32	10,262,622
2021-02-15	8.40	8.60	8.30	8.30	14,449,792
2021-02-12	8.54	8.60	8.00	8.02	11,717,348
2021-02-11	7.64	8.70	7.64	8.42	25,164,360
2021-02-10	7.62	7.98	7.50	7.50	9,622,584
2021-02-09	7.85	8.10	7.90	7.90	7,920,815
2021-02-08	8.16	8.16	7.80	7.80	7,777,284
2021-02-05	8.48	8.48	7.90	7.94	8,949,212
2021-02-04	8.20	8.35	8.20	8.20	6,514,107
2021-02-03	8.10	8.55	8.10	8.30	12,188,230
2021-02-02	7.14	8.18	7.08	8.18	15,408,887
2021-02-01	7.26	7.26	7.00	7.00	16,289,035
2021-01-29	7.80	7.80	6.85	7.14	23,278,902
2021-01-28	8.50	8.50	7.68	7.98	31,326,939
2021-01-27	9.10	9.10	8.20	8.22	15,293,869
2021-01-26	9.20	9.20	8.70	8.70	10,648,632
2021-01-25	9.44	9.48	9.00	9.10	15,640,074
2021-01-22	9.30	9.36	9.00	9.08	25,052,404
2021-01-21	9.20	9.35	8.84	8.84	35,233,578
2021-01-20	8.62	8.64	8.42	8.64	16,777,457
2021-01-19	8.50	8.50	8.32	8.32	15,997,743
2021-01-18	8.10	8.30	7.90	8.30	18,767,529
2021-01-15	8.04	8.04	7.96	7.96	14,572,567
2021-01-14	8.22	8.25	8.00	8.00	47,069,086
2021-01-13	8.40	8.80	8.00	8.50	20,069,458
2021-01-12	8.12	8.15	7.75	8.00	15,755,012
2021-01-11	8.50	8.60	7.75	8.00	14,588,469
2021-01-08	9.00	9.00	8.46	8.46	11,994,563
2021-01-07	8.90	9.10	8.15	8.78	21,530,592
2021-01-06	8.40	8.60	7.65	8.60	31,314,365
2021-01-05	8.90	8.90	7.65	8.10	69,918,476
2021-01-04	10.50	10.35	9.00	9.00	50,873,399
2020-12-31	10.45	10.88	9.10	9.80	28,996,259
2020-12-30	9.10	10.63	9.00	10.35	98,019,230
2020-12-29	7.20	9.00	6.65	9.00	104,467,504
2020-12-24	6.68	6.85	6.45	6.80	20,069,857
2020-12-23	8.00	8.40	6.15	6.86	201,431,385
2020-12-22	5.00	7.70	5.90	7.70	180,356,485
2020-12-21	3.90	4.82	3.90	4.82	71,428,108
2020-12-18	3.40	3.85	3.38	3.85	49,745,542
2020-12-17	3.10	3.30	3.10	3.30	33,368,176
2020-12-16	2.90	3.00	3.00	3.00	3,886,940
2020-12-15	2.93	2.90	2.90	2.90	5,020,610
2020-12-14	3.05	2.95	2.90	2.95	10,780,262
2020-12-11	3.18	3.25	3.00	3.00	8,879,804
2020-12-10	3.18	3.20	3.15	3.20	2,965,595
2020-12-09	3.10	3.21	3.00	3.18	4,866,773
2020-12-08	3.20	3.20	3.00	3.00	6,872,607
2020-12-07	3.20	3.20	3.13	3.15	15,600,562
2020-12-04	3.30	3.35	3.18	3.23	5,249,902
2020-12-03	3.30	3.30	3.20	3.20	4,779,172
2020-12-02	3.18	3.30	3.19	3.19	14,997,547
2020-12-01	3.15	3.20	3.09	3.18	5,890,892
2020-11-30	3.30	3.30	3.10	3.10	11,237,565
2020-11-27	3.15	3.30	3.23	3.30	3,497,970
2020-11-26	3.10	3.20	3.01	3.20	4,534,373
2020-11-25	3.28	3.30	3.16	3.16	9,796,827
2020-11-24	3.47	3.47	3.24	3.24	13,144,657
2020-11-23	3.50	3.50	3.27	3.30	14,539,968
2020-11-20	3.41	3.58	3.40	3.50	18,402,735
2020-11-19	3.30	3.53	3.20	3.48	46,643,794
2020-11-18	3.00	3.33	2.95	3.25	55,049,092
2020-11-17	2.99	2.99	2.85	2.94	5,179,462
2020-11-16	2.85	2.95	2.88	2.95	7,252,142
2020-11-13	2.85	3.00	2.95	2.95	3,688,466
2020-11-12	2.78	2.90	2.85	2.85	30,548,148
2020-11-11	2.88	3.00	2.65	2.65	28,661,231
2020-11-10	2.75	2.93	2.75	2.88	6,866,920
2020-11-09	2.65	2.90	2.75	2.75	12,576,680
2020-11-06	2.43	2.60	2.49	2.60	6,956,712
2020-11-05	2.35	2.43	2.35	2.43	3,408,332
2020-11-04	2.43	2.55	2.35	2.35	3,980,590
2020-11-03	2.40	2.43	2.37	2.43	4,409,885
2020-11-02	2.50	2.50	2.42	2.42	7,736,083
2020-10-30	2.40	2.53	2.45	2.45	7,552,234
2020-10-29	2.63	2.63	2.35	2.35	9,748,493
2020-10-28	2.80	2.80	2.45	2.50	14,834,914
2020-10-27	2.73	2.85	2.65	2.80	7,050,153
2020-10-26	2.85	2.90	2.60	2.60	13,823,916
2020-10-23	2.55	2.77	2.50	2.77	10,183,644
2020-10-22	2.50	2.60	2.43	2.50	11,518,395
2020-10-21	2.70	2.70	2.60	2.60	15,100,257
2020-10-20	2.81	2.81	2.75	2.75	6,549,628
2020-10-16	2.90	2.83	2.75	2.83	9,687,579
2020-10-15	3.05	3.00	2.90	2.90	6,178,411
2020-10-14	3.05	3.08	3.05	3.05	2,779,716
2020-10-13	3.00	3.05	2.93	3.05	5,679,068
2020-10-12	3.05	3.10	3.00	3.00	8,488,344
2020-10-09	3.00	3.05	2.95	3.05	3,004,885
2020-10-08	3.13	3.19	3.00	3.05	6,084,943
2020-10-07	3.20	3.20	3.10	3.13	2,747,097
2020-10-06	3.13	3.20	3.00	3.10	5,690,111
2020-10-05	3.30	3.30	3.05	3.13	9,339,560
2020-10-02	3.15	3.20	3.10	3.15	7,891,601
2020-10-01	3.10	3.12	3.00	3.12	7,911,129
2020-09-30	2.93	3.08	2.92	3.00	5,908,044
2020-09-29	2.93	3.01	2.93	2.93	9,269,683
2020-09-28	2.88	2.93	2.88	2.93	4,402,004
2020-09-25	2.90	2.93	2.80	2.90	18,884,871
2020-09-24	3.00	3.00	2.78	3.00	8,751,933
2020-09-23	2.95	3.00	2.90	2.90	8,809,248
2020-09-22	3.00	3.10	2.95	2.95	5,369,813
2020-09-21	3.00	3.03	2.90	2.90	10,349,818
2020-09-18	3.05	3.08	2.98	3.00	17,406,096
2020-09-17	3.15	3.10	3.05	3.05	8,216,463
2020-09-16	3.18	3.22	3.10	3.10	7,750,111
2020-09-15	3.35	3.35	3.10	3.20	40,892,080
2020-09-14	3.60	3.60	3.30	3.30	5,496,892
2020-09-11	3.53	3.55	3.45	3.45	13,241,829
2020-09-10	3.20	3.55	3.20	3.18	14,555,125
2020-09-09	2.75	3.40	2.75	3.18	32,086,806
2020-09-08	3.00	3.05	2.95	2.95	6,990,482
2020-09-07	3.00	3.10	2.80	3.00	4,825,395
2020-09-04	2.98	3.00	2.85	2.90	9,203,885
2020-09-03	3.13	3.10	3.00	2.98	10,737,996
2020-09-02	2.90	3.20	2.90	3.13	6,459,859
2020-09-01	3.13	3.00	3.00	3.05	9,614,259
2020-08-28	3.00	3.21	3.00	3.13	7,400,072
2020-08-27	3.10	3.20	3.00	3.03	8,336,677
2020-08-26	3.22	3.22	3.00	3.05	9,656,857
2020-08-25	3.20	3.30	3.20	3.18	10,626,394
2020-08-24	2.90	3.43	2.90	3.18	30,438,596
2020-08-21	3.43	3.45	2.90	3.13	33,193,663
2020-08-20	3.50	3.53	3.40	3.43	7,443,703
2020-08-19	3.50	3.55	3.45	3.50	4,485,949
2020-08-18	3.50	3.53	3.49	3.45	3,660,950
2020-08-17	3.50	3.60	3.59	3.50	7,375,143
2020-08-14	3.45	3.50	3.40	3.50	7,447,894
2020-08-13	3.50	3.55	3.45	3.45	5,843,172
2020-08-12	3.50	3.56	3.50	3.50	5,770,298
2020-08-11	3.50	3.55	3.50	3.50	4,901,705
2020-08-10	3.60	3.60	3.57	3.55	5,217,565
2020-08-07	3.70	3.76	3.65	3.60	3,380,537
2020-08-06	3.55	3.75	3.55	3.70	4,674,916
2020-08-05	3.70	3.70	3.60	3.60	6,451,527
2020-08-04	3.65	3.95	3.60	3.63	4,931,405
2020-08-03	3.80	3.73	3.60	3.65	9,127,364
2020-07-31	3.63	3.83	3.74	3.63	6,710,789
2020-07-30	3.92	3.95	3.84	3.78	11,889,986
2020-07-29	3.58	3.86	3.75	3.78	12,943,594
2020-07-28	3.60	3.58	3.49	3.58	4,527,150
2020-07-27	3.58	3.60	3.58	3.60	8,234,926
2020-07-24	3.63	3.63	3.50	3.58	6,744,415
2020-07-23	3.53	3.80	3.70	3.63	10,508,508
2020-07-22	3.71	3.71	3.40	3.53	15,198,106
2020-07-21	3.50	3.60	3.40	3.60	11,394,687
2020-07-20	3.70	3.68	3.45	3.70	26,331,174
2020-07-17	3.90	4.00	3.70	3.70	19,519,172
2020-07-16	4.18	4.10	3.90	3.90	14,967,404
2020-07-15	4.05	4.35	4.05	4.20	14,625,637
2020-07-14	4.03	4.15	3.88	4.10	10,534,831
2020-07-13	4.04	4.04	3.75	4.00	15,579,087
2020-07-10	4.05	4.10	3.95	4.00	4,918,689
2020-07-09	4.35	4.35	3.85	4.05	27,797,139
2020-07-08	4.47	4.50	4.20	4.13	29,251,978
2020-07-07	4.15	4.40	4.15	4.38	42,865,222
2020-07-06	3.65	4.10	3.65	4.13	33,239,754
2020-07-03	3.60	3.70	3.63	3.70	11,980,297
2020-07-02	3.70	3.70	3.55	3.60	12,838,937
2020-07-01	3.65	3.70	3.60	3.58	15,300,094
2020-06-30	3.70	3.78	3.58	3.68	16,805,837
2020-06-29	3.61	3.85	3.45	3.45	32,806,934
2020-06-26	3.70	3.70	3.43	3.70	20,866,337
2020-06-25	3.75	3.78	3.45	3.78	36,562,876
2020-06-24	3.02	3.75	2.95	2.93	26,621,616
2020-06-23	3.00	3.18	2.95	2.93	18,502,127
2020-06-22	3.17	3.25	2.85	2.75	34,250,883
2020-06-19	3.39	3.40	3.15	3.43	21,696,602
2020-06-18	3.65	3.65	3.35	3.43	16,417,064
2020-06-17	3.70	3.79	3.63	3.63	23,789,098
2020-06-16	3.35	3.65	3.20	3.63	27,810,911
2020-06-15	3.40	3.40	3.13	3.20	19,781,121
2020-06-12	3.35	3.55	3.25	3.43	24,251,163
2020-06-11	3.50	3.50	3.20	3.35	32,338,120
2020-06-10	3.70	3.80	3.50	3.45	30,448,555
2020-06-09	4.00	4.05	3.55	3.70	46,753,654
2020-06-08	3.79	4.15	3.70	3.90	83,520,987
2020-06-05	3.30	3.68	3.58	3.73	51,528,942
2020-06-04	3.10	3.40	3.10	3.30	67,289,510
2020-06-03	2.76	3.00	2.58	3.13	65,142,596
2020-06-02	3.16	3.16	2.85	2.80	105,543,127
2020-06-01	2.75	3.98	2.95	3.18	127,967,081
2020-05-29	2.90	3.65	2.85	2.78	141,109,581
2020-05-28	2.08	2.90	2.08	2.78	86,445,367
2020-05-27	1.71	2.10	1.71	1.80	42,486,326
2020-05-26	1.71	1.80	1.65	1.80	27,073,121
2020-05-22	1.65	1.70	1.60	1.65	9,552,411
2020-05-21	1.70	1.70	1.55	1.65	8,254,858
2020-05-20	1.70	1.70	1.63	1.65	14,704,849
2020-05-19	1.78	1.79	1.73	1.70	11,862,975
2020-05-18	1.68	1.73	1.61	1.73	9,970,425
2020-05-15	1.69	1.79	1.65	1.60	31,455,505
2020-05-14	1.70	1.70	1.58	1.65	23,042,031
2020-05-13	1.70	1.70	1.48	1.70	37,041,026
2020-05-12	1.49	1.70	1.45	1.65	41,099,129
2020-05-11	1.15	1.48	1.35	1.45	63,016,301
2020-05-07	1.15	1.20	1.20	1.15	5,533,184
2020-05-06	1.15	1.15	1.10	1.15	6,415,409
2020-05-05	1.10	1.15	1.10	1.15	3,787,917
2020-05-04	1.15	1.15	1.05	1.10	7,471,132
2020-05-01	1.15	1.15	1.15	1.15	4,895,176
2020-04-30	1.20	1.20	1.15	1.20	8,196,738
2020-04-29	1.15	1.20	1.15	1.20	9,291,655
2020-04-28	1.23	1.14	1.14	1.23	14,763,671
2020-04-27	1.00	1.23	1.00	1.23	27,575,576
2020-04-24	0.90	1.05	0.87	1.00	21,828,798
2020-04-23	0.83	0.87	0.87	0.90	10,389,226
2020-04-22	0.83	0.83	0.78	0.83	8,454,912
2020-04-21	0.88	0.88	0.83	0.83	8,247,142
2020-04-20	0.90	0.90	0.88	0.88	8,070,026
2020-04-17	0.93	0.93	0.90	0.90	2,184,006
2020-04-16	0.93	0.93	0.93	0.93	2,432,302
2020-04-15	0.95	0.95	0.93	0.93	4,205,615
2020-04-14	0.90	1.00	0.93	0.90	9,616,523
2020-04-09	0.90	0.90	0.88	0.90	13,818,476
2020-04-08	0.95	0.95	0.88	0.90	6,002,452
2020-04-07	0.93	0.92	0.92	0.93	13,547,122
2020-04-06	0.90	0.93	0.88	0.90	30,757,892
2020-04-03	0.93	0.93	0.93	0.93	246,246
2020-04-03	0.93	0.93	0.85	0.90	2,492,637
2020-04-02	0.93	0.93	0.93	0.93	3,368,521
2020-04-02	0.93	0.93	0.93	0.93	2,270,836
2020-04-01	0.97	0.93	0.93	0.93	8,328,332
2020-04-01	0.97	0.97	0.93	0.98	7,425,714
2020-03-31	0.95	1.08	0.95	0.95	8,333,518
2020-03-30	1.05	1.05	0.98	1.05	6,318,455
2020-03-27	1.10	1.10	1.05	1.10	2,512,411
2020-03-26	1.08	1.10	1.03	1.08	4,842,040
2020-03-25	1.10	1.18	1.10	1.10	7,929,086
2020-03-24	1.05	1.13	1.05	1.03	3,230,464
2020-03-23	1.03	1.04	0.98	1.03	7,839,852
2020-03-20	0.95	1.15	0.95	0.95	15,640,320
2020-03-19	0.75	0.88	0.75	0.75	11,771,923
2020-03-18	0.73	0.73	0.73	0.73	2,758,508
2020-03-17	0.83	0.83	0.78	0.83	4,236,865
2020-03-16	0.95	0.95	0.78	0.95	16,264,531
2020-03-13	0.95	1.00	0.93	0.95	15,687,233
2020-03-12	1.13	1.13	0.98	1.15	17,268,463
2020-03-11	1.18	1.20	1.15	1.18	6,543,543
2020-03-10	1.15	1.23	1.15	1.15	8,210,263
2020-03-09	1.25	1.25	1.13	1.23	13,530,252
2020-03-06	1.23	1.25	1.15	1.23	17,786,427
2020-03-05	1.38	1.45	1.23	1.38	25,083,091
2020-03-04	1.55	1.63	1.33	1.43	42,637,159
2020-03-03	1.28	1.55	1.28	1.28	34,710,990
2020-03-02	1.00	1.35	0.98	0.98	46,731,019
2020-02-28	1.05	1.00	0.96	1.05	41,223,641
2020-02-27	1.25	1.10	1.03	1.25	35,380,078
2020-02-26	1.35	1.28	1.18	1.35	31,327,764
2020-02-25	1.28	1.40	1.33	1.28	13,814,475
2020-02-24	1.48	1.35	1.28	1.48	24,696,691
2020-02-21	1.50	1.54	1.48	1.48	9,293,439
2020-02-20	1.55	1.55	1.45	1.50	18,861,135
2020-02-19	1.40	1.63	1.40	1.55	39,772,537
2020-02-18	1.35	1.43	1.20	1.40	57,721,797
2020-02-17	1.50	1.40	1.35	1.38	50,781,230
2020-02-14	1.58	1.54	1.54	1.50	73,040,518
2020-02-13	1.38	1.75	1.58	1.58	194,442,250
2020-02-12	0.85	1.30	0.92	1.30	116,672,471
2020-02-11	0.79	0.92	0.79	0.85	80,846,807
2020-02-10	0.78	0.80	0.74	0.74	18,786,111
2020-02-07	0.71	0.79	0.71	0.78	15,920,011
2020-02-06	0.63	0.75	0.63	0.71	31,407,392
2020-02-05	0.67	0.68	0.63	0.63	12,818,535
2020-02-04	0.73	0.73	0.67	0.67	14,421,592
2020-02-03	0.74	0.74	0.71	0.73	7,832,519
2020-01-31	0.74	0.76	0.74	0.74	7,241,282
2020-01-30	0.77	0.77	0.67	0.74	32,131,554
2020-01-29	0.81	0.81	0.77	0.77	7,571,307
2020-01-28	0.82	0.82	0.82	0.81	7,908,610
2020-01-27	0.79	0.82	0.79	0.82	11,350,021
2020-01-24	0.74	0.80	0.72	0.80	38,738,422
2020-01-23	0.87	0.87	0.79	0.80	38,763,453
2020-01-22	0.89	0.91	0.87	0.87	12,117,434
2020-01-21	0.91	0.91	0.89	0.89	36,147,045
2020-01-20	0.79	0.90	0.86	0.91	50,836,598
2020-01-17	0.78	0.80	0.78	0.79	20,264,570
2020-01-16	0.74	0.80	0.79	0.79	41,663,940
2020-01-15	0.79	0.75	0.75	0.74	41,711,744
2020-01-14	0.82	0.80	0.75	0.79	102,460,963
2020-01-13	0.68	0.84	0.68	0.82	103,347,835
2020-01-10	0.60	0.69	0.65	0.67	44,594,664
2020-01-09	0.60	0.61	0.59	0.60	10,120,970
2020-01-08	0.60	0.62	0.59	0.60	27,692,306
2020-01-07	0.57	0.61	0.57	0.61	18,405,595
2020-01-06	0.54	0.60	0.54	0.57	33,769,063
2020-01-03	0.51	0.52	0.52	0.52	6,558,133
2020-01-02	0.54	0.54	0.51	0.51	18,112,212
2019-12-31	0.54	0.53	0.53	0.54	17,307,074
2019-12-30	0.48	0.55	0.51	0.54	29,014,327
2019-12-27	0.46	0.48	0.46	0.48	2,764,013
2019-12-24	0.46	0.46	0.43	0.46	8,737,259
2019-12-23	0.50	0.51	0.44	0.46	20,280,771
2019-12-20	0.49	0.50	0.48	0.49	36,780,083
2019-12-19	0.41	0.62	0.41	0.50	120,275,597
2019-12-18	0.39	0.40	0.38	0.40	15,513,249
2019-12-17	0.34	0.42	0.34	0.39	27,094,750
2019-12-16	0.27	0.34	0.27	0.34	45,184,816
2019-12-13	0.27	0.27	0.27	0.27	3,425,244
2019-12-12	0.28	0.28	0.27	0.27	17,790,018
2019-12-11	0.29	0.30	0.28	0.28	17,363,813
2019-12-10	0.32	0.32	0.29	0.29	16,422,966
2019-12-09	0.33	0.33	0.32	0.32	7,835,658
2019-12-06	0.33	0.33	0.33	0.33	6,109,469
2019-12-05	0.34	0.34	0.33	0.34	5,393,706
2019-12-04	0.35	0.33	0.33	0.34	7,454,157
2019-12-03	0.35	0.35	0.35	0.35	1,841,387
2019-12-02	0.35	0.35	0.35	0.35	4,476,595
2019-11-29	0.35	0.35	0.35	0.35	5,621,856
2019-11-28	0.35	0.36	0.33	0.35	13,480,874
2019-11-27	0.36	0.36	0.34	0.35	6,867,253
2019-11-26	0.36	0.36	0.36	0.36	6,115,065
2019-11-25	0.39	0.39	0.36	0.36	12,196,452
2019-11-22	0.39	0.39	0.39	0.39	2,344,766
2019-11-21	0.39	0.39	0.39	0.39	8,769,825
2019-11-20	0.40	0.40	0.40	0.39	3,888,608
2019-11-19	0.39	0.39	0.39	0.39	20,155,852
2019-11-18	0.39	0.39	0.39	0.39	10,204,884
2019-11-15	0.38	0.39	0.38	0.39	15,611,489
2019-11-14	0.38	0.38	0.37	0.38	13,248,006
2019-11-13	0.40	0.40	0.38	0.38	4,010,874
2019-11-12	0.38	0.40	0.38	0.39	8,642,888
2019-11-11	0.40	0.40	0.38	0.38	916,665
2019-11-08	0.40	0.40	0.38	0.40	3,515,738
2019-11-07	0.39	0.39	0.39	0.39	1,178,132
2019-11-06	0.39	0.40	0.39	0.39	2,500,000
2019-11-05	0.40	0.40	0.39	0.39	5,728,828
2019-11-04	0.40	0.40	0.40	0.40	3,842,733
2019-11-01	0.40	0.40	0.40	0.40	992,386
2019-10-31	0.40	0.40	0.40	0.40	1,298,651
2019-10-30	0.40	0.40	0.40	0.40	364,112
2019-10-29	0.40	0.40	0.39	0.40	5,886,758
2019-10-28	0.40	0.40	0.40	0.40	3,351,206
2019-10-25	0.40	0.40	0.40	0.40	590,370
2019-10-24	0.41	0.41	0.39	0.40	4,734,969
2019-10-23	0.41	0.41	0.41	0.41	1,490,060
2019-10-22	0.41	0.41	0.41	0.41	3,069,468
2019-10-21	0.41	0.41	0.41	0.41	504,336
2019-10-18	0.41	0.41	0.41	0.41	4,124,845
2019-10-17	0.41	0.41	0.41	0.41	2,845,003
2019-10-16	0.39	0.41	0.39	0.41	6,626,684
2019-10-15	0.39	0.39	0.39	0.39	6,010,476
2019-10-14	0.39	0.39	0.38	0.39	10,436,877
2019-10-11	0.39	0.39	0.38	0.39	4,017,670
2019-10-10	0.39	0.39	0.39	0.39	325,000
2019-10-09	0.39	0.39	0.39	0.39	10,836,500
2019-10-08	0.37	0.39	0.37	0.39	9,295,608
2019-10-07	0.37	0.37	0.37	0.37	2,909,316
2019-10-04	0.36	0.37	0.36	0.37	2,778,803
2019-10-03	0.38	0.38	0.36	0.36	7,270,369
2019-10-02	0.39	0.39	0.38	0.38	2,199,514
2019-10-01	0.39	0.39	0.39	0.39	273,882
2019-09-30	0.37	0.39	0.37	0.39	4,437,640
2019-09-27	0.39	0.38	0.36	0.37	11,256,079
2019-09-26	0.40	0.40	0.39	0.39	2,877,121
2019-09-25	0.40	0.40	0.38	0.40	1,621,893
2019-09-24	0.40	0.40	0.40	0.40	426,969
2019-09-23	0.40	0.40	0.38	0.40	9,326,809
2019-09-20	0.41	0.41	0.39	0.40	2,783,609
2019-09-19	0.40	0.41	0.40	0.41	5,141,176
2019-09-18	0.41	0.41	0.40	0.40	4,469,218
2019-09-17	0.42	0.42	0.41	0.41	3,916,528
2019-09-16	0.42	0.42	0.42	0.42	7,380,535
2019-09-13	0.39	0.42	0.39	0.42	8,542,861
2019-09-12	0.39	0.39	0.38	0.39	3,233,416
2019-09-11	0.39	0.39	0.39	0.39	212,153
2019-09-10	0.39	0.39	0.39	0.39	2,987,654
2019-09-09	0.40	0.40	0.39	0.39	2,158,873
2019-09-06	0.41	0.41	0.40	0.40	1,700,920
2019-09-05	0.41	0.41	0.41	0.41	2,522,348
2019-09-04	0.41	0.41	0.40	0.41	1,956,277
2019-09-03	0.41	0.41	0.41	0.41	1,149,339
2019-09-02	0.41	0.41	0.41	0.41	4,798,133
2019-08-30	0.41	0.41	0.41	0.41	2,475,347
2019-08-29	0.41	0.41	0.41	0.41	2,916,888
2019-08-28	0.41	0.41	0.41	0.41	5,024,470
2019-08-27	0.42	0.42	0.41	0.41	12,650,421
2019-08-23	0.40	0.41	0.38	0.40	7,274,204
2019-08-22	0.41	0.41	0.40	0.40	5,354,063
2019-08-21	0.41	0.41	0.41	0.41	8,869,165
2019-08-20	0.41	0.41	0.41	0.41	16,716,256
2019-08-19	0.42	0.42	0.41	0.41	5,884,312
2019-08-16	0.45	0.45	0.42	0.42	12,894,952
2019-08-15	0.47	0.45	0.45	0.45	6,677,842
2019-08-14	0.45	0.47	0.45	0.47	13,926,832
2019-08-13	0.48	0.48	0.45	0.45	7,469,794
2019-08-12	0.48	0.53	0.47	0.48	29,946,673
2019-08-09	0.46	0.46	0.46	0.46	3,633,546
2019-08-08	0.42	0.46	0.42	0.46	4,977,535
2019-08-07	0.41	0.42	0.41	0.42	3,338,453
2019-08-06	0.41	0.41	0.41	0.41	3,276,093
2019-08-05	0.41	0.41	0.41	0.41	120,300
2019-08-02	0.40	0.41	0.40	0.41	1,501,747
2019-08-01	0.40	0.40	0.40	0.40	2,155,590
2019-07-31	0.41	0.41	0.40	0.40	6,210,623
2019-07-30	0.40	0.41	0.41	0.41	4,545,619
2019-07-29	0.41	0.41	0.40	0.40	10,844,425
2019-07-26	0.41	0.41	0.41	0.41	7,219,786
2019-07-25	0.41	0.41	0.41	0.41	8,250,776
2019-07-24	0.41	0.41	0.41	0.41	3,717,986
2019-07-23	0.41	0.41	0.41	0.41	4,981,178
2019-07-22	0.43	0.43	0.41	0.41	6,524,568
2019-07-19	0.43	0.43	0.43	0.43	4,687,610
2019-07-18	0.45	0.44	0.44	0.43	4,276,070
2019-07-17	0.44	0.45	0.44	0.45	6,915,581
2019-07-16	0.44	0.44	0.44	0.44	1,057,279
2019-07-15	0.44	0.44	0.44	0.44	3,936,535
2019-07-12	0.44	0.44	0.43	0.44	4,722,850
2019-07-11	0.44	0.44	0.44	0.44	5,054,580
2019-07-10	0.43	0.48	0.43	0.44	8,316,907
2019-07-09	0.42	0.43	0.42	0.43	1,502,261
2019-07-08	0.43	0.43	0.42	0.42	2,349,278
2019-07-05	0.42	0.43	0.42	0.43	1,198,791
2019-07-04	0.42	0.42	0.42	0.42	1,603,569
2019-07-03	0.44	0.44	0.42	0.42	4,972,877
2019-07-02	0.45	0.45	0.44	0.44	4,486,342
2019-07-01	0.44	0.45	0.45	0.45	3,242,434
2019-06-28	0.44	0.44	0.44	0.44	2,230,247
2019-06-27	0.39	0.44	0.39	0.39	11,207,103
2019-06-26	0.40	0.40	0.39	0.39	9,341,989
2019-06-25	0.40	0.41	0.40	0.40	7,427,746
2019-06-24	0.41	0.41	0.40	0.40	2,276,402
2019-06-21	0.41	0.41	0.41	0.41	3,405,147
2019-06-20	0.42	0.43	0.41	0.41	4,889,385
2019-06-19	0.43	0.43	0.41	0.42	2,992,647
2019-06-18	0.44	0.44	0.42	0.43	8,097,261
2019-06-17	0.49	0.49	0.44	0.44	11,143,306
2019-06-14	0.48	0.49	0.46	0.49	13,600,239
2019-06-13	0.45	0.49	0.45	0.48	30,622,893
2019-06-12	0.42	0.41	0.41	0.46	15,931,450
2019-06-11	0.39	0.43	0.38	0.42	16,054,415
2019-06-10	0.39	0.39	0.37	0.37	9,934,921
2019-06-07	0.39	0.39	0.38	0.39	7,389,671
2019-06-06	0.39	0.39	0.38	0.39	22,382,681
2019-06-05	0.39	0.39	0.38	0.39	8,391,302
2019-06-04	0.41	0.41	0.39	0.39	6,672,920
2019-06-03	0.42	0.42	0.41	0.41	11,342,366
2019-05-31	0.43	0.43	0.41	0.44	9,640,716
2019-05-30	0.46	0.46	0.42	0.44	10,955,132
2019-05-29	0.44	0.46	0.44	0.46	6,938,231
2019-05-28	0.44	0.45	0.44	0.44	4,880,232
2019-05-24	0.46	0.46	0.44	0.44	2,682,403
2019-05-23	0.46	0.46	0.44	0.46	1,012,106
2019-05-22	0.45	0.46	0.45	0.46	2,585,415
2019-05-21	0.46	0.46	0.46	0.45	4,442,550
2019-05-20	0.48	0.49	0.46	0.46	4,317,294
2019-05-17	0.49	0.49	0.48	0.48	3,632,312
2019-05-16	0.51	0.51	0.49	0.49	8,661,196
2019-05-15	0.51	0.51	0.51	0.51	2,144,120
2019-05-14	0.48	0.51	0.47	0.51	15,016,418
2019-05-13	0.46	0.48	0.46	0.48	5,666,256
2019-05-10	0.46	0.46	0.44	0.46	10,525,627
2019-05-09	0.46	0.47	0.46	0.46	6,325,480
2019-05-08	0.46	0.46	0.44	0.44	3,360,114
2019-05-07	0.48	0.48	0.46	0.46	15,561,964

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131