Predator Oil Share History

Predator Oil Share Price history. The following table shows end-of-day data PRD historical share prices for Predator Oil, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	9.50	9.50	9.25	9.25	930,194
2024-04-29	10.40	10.40	9.50	9.50	924,477
2024-04-26	10.00	10.00	10.00	10.00	454,201
2024-04-25	10.00	10.25	10.00	10.00	1,440,679
2024-04-24	10.48	10.48	9.80	9.80	1,095,114
2024-04-23	10.00	10.50	10.25	10.25	784,613
2024-04-22	9.75	10.00	9.75	10.00	3,449,203
2024-04-19	9.50	10.20	9.50	10.20	1,130,442
2024-04-18	9.75	9.00	9.00	9.00	907,900
2024-04-17	9.50	9.75	9.50	9.75	456,440
2024-04-16	9.75	9.50	9.25	9.50	1,882,879
2024-04-15	9.75	9.75	9.75	9.75	1,309,335
2024-04-12	9.75	9.75	9.75	9.75	1,674,633
2024-04-11	10.00	10.00	9.75	9.75	1,968,694
2024-04-10	10.50	10.50	10.00	10.00	1,303,570
2024-04-09	10.00	10.50	10.00	10.50	3,076,105
2024-04-08	10.00	10.00	9.75	10.00	2,692,650
2024-04-05	10.00	10.00	9.75	10.00	766,101
2024-04-04	10.50	10.50	9.75	10.00	1,235,942
2024-04-03	10.00	10.75	10.40	10.50	2,168,359
2024-04-02	9.00	10.00	9.00	10.00	3,813,674
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	8.75	9.00	9.00	9.00	1,941,270
2024-03-27	8.00	8.75	8.50	8.50	1,031,801
2024-03-26	8.00	8.20	8.00	8.20	682,195
2024-03-25	8.00	8.00	7.75	8.00	1,363,411
2024-03-22	8.00	8.00	7.75	8.00	803,331
2024-03-21	8.00	8.10	7.90	7.90	584,887
2024-03-20	8.00	8.00	7.75	8.00	763,605
2024-03-19	8.25	8.25	7.75	8.00	1,422,084
2024-03-18	8.50	8.50	8.25	8.25	1,206,222
2024-03-15	8.00	8.25	8.00	8.25	1,295,240
2024-03-14	8.50	8.50	7.75	8.00	1,986,175
2024-03-13	8.50	8.50	8.25	8.50	1,494,487
2024-03-12	8.50	8.80	8.50	8.50	2,067,497
2024-03-11	8.50	8.70	8.70	8.70	1,233,936
2024-03-08	8.50	9.00	8.80	8.80	1,848,592
2024-03-07	8.50	8.50	8.50	8.50	323,764
2024-03-06	9.00	9.00	8.25	8.25	1,130,292
2024-03-05	9.00	9.00	9.00	9.00	803,472
2024-03-04	9.00	9.25	9.00	9.00	415,050
2024-03-01	9.25	9.00	9.00	9.00	1,878,609
2024-02-29	8.50	9.25	8.00	9.25	3,213,589
2024-02-28	8.75	8.70	8.70	8.70	1,595,414
2024-02-27	8.75	9.00	8.75	8.75	1,389,358
2024-02-26	7.75	9.25	8.25	9.00	6,256,784
2024-02-23	7.40	7.75	7.40	7.75	3,304,666
2024-02-22	7.40	7.75	7.50	7.60	4,998,436
2024-02-21	8.25	8.50	7.40	7.40	13,146,910
2024-02-20	7.75	8.75	8.25	8.50	37,157,504
2024-02-19	12.75	13.50	12.75	13.00	3,442,647
2024-02-16	13.25	13.25	12.75	12.75	2,963,877
2024-02-15	13.25	13.10	12.50	13.10	2,896,398
2024-02-14	12.25	13.50	12.40	13.50	2,856,974
2024-02-13	12.00	12.25	11.75	12.25	2,878,897
2024-02-12	12.75	11.95	11.95	11.95	2,218,801
2024-02-09	12.30	13.00	12.00	12.75	3,444,578
2024-02-08	12.50	12.50	11.75	12.00	1,657,345
2024-02-07	13.00	13.00	12.38	12.50	3,274,739
2024-02-06	12.85	13.20	12.98	13.00	2,794,079
2024-02-05	13.13	13.50	12.50	12.85	5,342,602
2024-02-02	13.00	13.38	12.75	12.75	3,708,667
2024-02-01	14.00	13.20	13.20	13.20	2,847,184
2024-01-31	13.75	14.25	14.00	14.00	3,336,702
2024-01-30	12.63	13.80	12.90	13.80	8,196,700
2024-01-29	11.75	12.75	12.40	12.40	6,758,295
2024-01-26	11.50	12.20	11.13	11.75	4,508,260
2024-01-25	10.88	11.00	10.55	10.75	2,258,016
2024-01-24	11.75	11.25	10.88	11.13	4,841,442
2024-01-23	11.75	12.00	11.75	11.75	1,609,544
2024-01-22	12.25	12.38	11.63	11.75	4,627,305
2024-01-19	12.45	13.50	13.00	13.00	4,345,528
2024-01-18	12.00	12.50	12.00	12.45	2,751,430
2024-01-17	11.75	12.38	11.63	12.00	5,913,406
2024-01-16	11.75	11.75	11.60	11.60	4,630,070
2024-01-15	9.88	11.75	9.88	11.75	5,194,218
2024-01-12	10.00	10.45	9.75	9.88	6,824,608
2024-01-11	9.50	9.86	9.25	9.25	1,394,235
2024-01-10	9.25	9.60	9.50	9.50	1,401,057
2024-01-09	9.75	9.75	9.50	9.75	1,402,754
2024-01-08	9.75	9.75	9.72	9.75	1,039,209
2024-01-05	9.65	9.60	9.60	9.60	1,899,310
2024-01-04	9.75	9.74	9.74	9.74	778,798
2024-01-03	9.50	10.10	9.75	9.75	1,835,034
2024-01-02	9.50	9.50	9.00	9.50	665,684
2024-01-01	9.50	9.50	9.50	9.50	0
2023-12-29	8.65	9.75	8.65	9.50	2,888,187
2023-12-28	8.65	8.65	8.40	8.65	842,141
2023-12-27	8.50	8.80	8.50	8.65	1,351,049
2023-12-26	8.50	8.50	8.50	8.50	0
2023-12-25	8.50	8.50	8.50	8.50	0
2023-12-22	8.50	8.50	8.50	8.50	230,786
2023-12-21	8.75	9.00	8.50	9.00	1,377,529
2023-12-20	8.25	8.75	8.25	8.75	1,706,219
2023-12-19	8.50	8.50	7.75	8.25	2,709,992
2023-12-18	8.75	8.75	8.50	8.50	1,303,428
2023-12-15	8.75	8.75	8.75	8.75	571,481
2023-12-14	8.75	8.75	8.25	8.75	2,429,675
2023-12-13	8.85	8.85	8.35	8.75	1,040,317
2023-12-12	9.10	9.10	8.85	8.85	1,291,223
2023-12-11	9.10	9.00	8.85	9.00	3,915,127
2023-12-08	9.10	9.10	9.10	9.10	542,065
2023-12-07	9.02	9.30	9.00	9.30	1,873,255
2023-12-06	9.50	9.70	9.15	9.25	2,117,747
2023-12-05	9.75	9.75	9.60	9.60	332,877
2023-12-04	9.40	9.75	9.25	9.75	2,671,140
2023-12-01	9.50	9.75	9.40	9.40	3,034,107
2023-11-30	9.50	9.75	8.90	9.10	11,643,889
2023-11-29	11.38	11.38	11.00	11.00	1,500,154
2023-11-28	11.75	11.75	11.25	11.38	1,475,075
2023-11-27	12.50	12.50	11.75	11.75	3,387,086
2023-11-24	11.88	12.13	11.63	11.75	2,400,430
2023-11-23	10.95	12.10	11.63	12.10	4,860,841
2023-11-22	10.38	11.05	10.30	11.05	4,302,479
2023-11-21	10.50	10.75	10.00	10.38	2,151,053
2023-11-20	9.25	10.75	9.25	10.38	4,163,076
2023-11-17	9.75	9.75	9.25	9.25	1,946,382
2023-11-16	9.60	9.75	9.55	9.75	2,452,135
2023-11-15	9.65	9.76	9.60	9.60	1,703,450
2023-11-14	10.25	9.74	9.74	9.74	1,878,221
2023-11-13	9.75	10.30	10.20	10.30	2,309,587
2023-11-10	10.10	9.80	9.60	9.75	1,859,184
2023-11-09	9.75	10.25	9.80	9.80	2,377,911
2023-11-08	9.75	10.00	9.60	9.75	3,761,161
2023-11-07	11.00	11.13	9.25	9.75	12,664,921
2023-11-06	11.13	11.55	11.13	11.13	2,125,033
2023-11-03	10.25	11.38	10.63	11.13	5,545,159
2023-11-02	10.40	10.63	10.20	10.25	3,288,402
2023-11-01	10.75	10.75	10.50	10.65	1,343,890
2023-10-31	10.75	10.75	10.75	10.75	1,200,109
2023-10-30	10.50	10.88	10.50	10.50	1,790,649
2023-10-27	10.75	10.75	10.50	10.50	1,929,925
2023-10-26	11.13	11.13	10.75	10.75	1,401,643
2023-10-25	11.00	11.38	10.75	11.13	3,118,146
2023-10-24	10.50	10.80	10.75	10.75	1,217,654
2023-10-23	10.63	10.63	10.38	10.50	1,790,576
2023-10-20	10.75	10.75	10.50	10.63	1,723,018
2023-10-19	10.50	10.75	10.50	10.50	652,304
2023-10-18	10.50	10.50	10.38	10.50	3,834,324
2023-10-17	10.75	10.88	10.50	10.50	2,175,974
2023-10-16	11.00	11.00	10.75	10.75	1,999,873
2023-10-13	11.00	11.00	11.00	11.00	7,988,628
2023-10-12	10.75	11.00	10.85	11.00	1,138,349
2023-10-11	11.00	11.00	10.75	10.75	1,674,921
2023-10-10	10.38	11.00	10.75	11.00	3,604,874
2023-10-09	10.38	10.63	10.25	10.38	2,742,737
2023-10-06	10.63	10.38	10.25	10.30	4,575,825
2023-10-05	10.25	11.13	10.50	10.63	5,920,762
2023-10-04	11.13	11.20	10.60	10.60	7,970,903
2023-10-03	11.75	11.88	11.13	11.13	3,558,267
2023-10-02	11.50	11.25	11.25	11.25	3,946,926
2023-09-29	11.00	12.00	11.00	11.75	4,646,016
2023-09-28	11.50	11.50	11.00	11.00	1,090,408
2023-09-27	11.25	11.50	11.00	11.50	1,168,694
2023-09-26	11.25	11.40	11.00	11.00	2,345,960
2023-09-25	11.75	11.60	10.88	11.25	6,035,846
2023-09-22	12.13	12.13	11.63	11.75	2,856,535
2023-09-21	11.50	12.63	11.50	12.13	5,271,569
2023-09-20	11.00	11.90	11.90	11.90	4,011,957
2023-09-19	10.75	11.00	10.50	11.00	3,204,360
2023-09-18	11.50	11.00	10.95	10.95	3,445,119
2023-09-15	11.00	11.75	11.38	11.50	1,941,654
2023-09-14	11.00	11.50	10.88	11.00	2,019,599
2023-09-13	11.13	11.13	10.75	10.88	2,493,232
2023-09-12	11.75	11.75	11.13	11.13	2,030,544
2023-09-11	11.00	12.00	11.00	11.75	3,060,629
2023-09-08	11.63	12.00	11.63	12.00	2,803,262
2023-09-07	11.75	11.75	11.25	11.63	3,017,607
2023-09-06	12.13	12.13	11.50	11.75	2,841,184
2023-09-05	12.25	12.50	11.88	12.13	5,809,669
2023-09-04	11.00	12.25	12.25	12.25	10,996,200
2023-09-01	10.63	11.13	10.50	11.00	5,804,796
2023-08-31	11.13	11.00	10.63	10.63	7,419,360
2023-08-30	11.63	11.30	11.30	11.30	5,501,122
2023-08-29	11.38	11.63	11.50	11.50	8,979,380
2023-08-28	11.38	11.38	11.38	11.38	0
2023-08-25	11.00	11.38	10.75	11.38	5,148,133
2023-08-24	11.25	11.00	11.00	11.00	5,228,180
2023-08-23	11.63	11.50	11.25	11.25	3,037,428
2023-08-22	11.38	11.63	11.25	11.63	5,189,958
2023-08-21	11.50	11.35	11.35	11.35	7,039,044
2023-08-18	12.00	12.00	11.38	11.50	6,687,944
2023-08-17	11.75	12.13	11.63	12.00	6,842,288
2023-08-16	12.25	12.00	11.63	11.75	5,817,719
2023-08-15	12.13	12.25	11.88	12.25	7,807,560
2023-08-14	12.38	12.38	11.88	12.13	11,949,002
2023-08-11	12.25	12.65	12.38	12.38	15,474,803
2023-08-10	12.75	12.50	12.25	12.25	10,154,419
2023-08-09	12.13	13.13	12.63	12.90	11,007,112
2023-08-08	12.13	12.25	12.10	12.10	6,723,717
2023-08-07	12.70	12.70	12.13	12.13	6,463,500
2023-08-04	12.50	12.63	12.13	12.50	7,257,628
2023-08-03	12.50	12.50	12.40	12.40	4,375,896
2023-08-02	12.75	12.75	12.38	12.50	8,381,685
2023-08-01	11.38	13.00	11.88	13.00	52,765,909
2023-07-31	15.50	16.20	14.00	14.50	6,838,104
2023-07-28	18.00	17.63	16.00	16.00	6,989,894
2023-07-27	20.00	20.25	17.75	17.75	4,778,099
2023-07-26	20.00	21.30	19.75	19.75	4,857,134
2023-07-25	20.00	21.00	19.50	20.20	3,500,437
2023-07-24	18.25	20.00	19.00	20.00	7,994,717
2023-07-21	16.25	18.00	18.00	18.00	4,401,343
2023-07-20	16.00	16.50	15.38	16.50	3,853,204
2023-07-19	17.00	17.00	15.75	16.00	4,186,454
2023-07-18	17.25	16.80	16.80	16.80	4,325,994
2023-07-17	14.75	17.35	16.50	17.35	8,814,219
2023-07-14	12.50	15.13	12.50	14.75	10,841,171
2023-07-13	10.75	13.90	13.75	13.75	14,974,999
2023-07-12	11.75	11.00	9.75	9.75	10,305,155
2023-07-11	13.00	13.00	11.50	11.50	15,557,116
2023-07-10	15.38	15.75	12.50	13.75	6,360,939
2023-07-07	15.00	15.50	14.38	15.50	3,213,466
2023-07-06	15.40	15.95	15.00	15.38	4,913,184
2023-07-05	14.25	15.10	14.50	15.10	4,890,176
2023-07-04	15.93	17.00	13.85	13.85	10,076,041
2023-07-03	14.00	16.00	15.38	16.00	13,456,335
2023-06-30	12.00	14.00	11.50	14.00	7,873,768
2023-06-29	11.13	11.75	11.13	11.63	8,324,947
2023-06-28	12.00	12.00	11.00	11.00	23,819,364
2023-06-27	12.50	13.25	12.38	13.00	16,471,977
2023-06-26	10.75	11.20	10.75	11.20	3,268,348
2023-06-23	10.95	10.95	10.30	10.75	5,283,100
2023-06-22	10.85	11.00	10.60	10.95	4,146,651
2023-06-21	11.25	11.65	10.85	10.85	6,659,898
2023-06-20	9.90	10.90	10.50	10.90	10,721,632
2023-06-19	8.65	9.90	9.70	9.90	12,216,607
2023-06-16	7.80	8.62	8.62	8.62	4,265,556
2023-06-15	8.25	8.25	7.80	7.80	3,316,712
2023-06-14	8.25	8.75	8.20	8.25	8,370,969
2023-06-13	6.50	8.35	7.70	8.35	21,187,625
2023-06-12	6.00	6.15	5.95	6.10	1,044,002
2023-06-09	5.95	6.22	5.90	6.00	2,651,140
2023-06-08	5.65	6.00	5.70	5.95	2,162,567
2023-06-07	5.90	5.90	5.65	5.65	2,762,269
2023-06-06	5.70	6.00	5.70	5.90	3,166,138
2023-06-05	5.85	6.15	5.70	5.70	4,160,901
2023-06-02	6.15	6.40	5.90	5.90	9,201,051
2023-06-01	6.35	6.20	6.10	6.15	2,637,047
2023-05-31	6.70	6.70	6.45	6.45	1,340,841
2023-05-30	6.30	6.70	6.30	6.70	2,372,488
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	6.90	6.90	6.50	6.50	3,848,058
2023-05-25	6.65	6.65	6.50	6.50	1,344,754
2023-05-24	6.50	6.70	6.50	6.65	1,906,284
2023-05-23	6.55	7.00	6.50	6.50	2,959,843
2023-05-22	6.08	6.60	6.05	6.60	7,606,473
2023-05-19	6.15	6.16	6.10	6.10	4,311,489
2023-05-18	6.25	6.30	6.14	6.14	2,158,765
2023-05-17	6.40	6.28	6.28	6.28	2,775,743
2023-05-16	6.55	6.45	6.35	6.40	1,757,335
2023-05-15	6.55	6.60	6.60	6.60	4,093,961
2023-05-12	6.05	6.68	6.58	6.58	19,371,348
2023-05-11	7.85	6.80	6.80	6.80	4,510,031
2023-05-10	7.85	7.85	7.85	7.85	467,975
2023-05-09	8.05	8.05	7.80	7.85	1,003,372
2023-05-08	8.05	8.05	8.05	8.05	0
2023-05-05	8.10	8.18	8.05	8.05	1,029,641
2023-05-04	8.15	8.15	7.75	8.10	1,505,827
2023-05-03	8.85	8.04	8.04	8.04	3,062,819
2023-05-02	8.60	9.00	8.60	9.00	1,534,538
2023-05-01	8.60	8.60	8.60	8.60	0
2023-04-28	8.25	8.65	8.25	8.60	1,778,451
2023-04-27	8.25	8.40	8.25	8.25	1,093,550
2023-04-26	8.25	8.35	7.90	8.25	2,115,429
2023-04-25	8.80	8.80	8.10	8.10	3,792,807
2023-04-24	9.60	8.75	8.20	8.75	7,192,994
2023-04-21	9.10	9.20	9.20	9.20	2,746,256
2023-04-20	9.35	9.25	9.00	9.10	4,085,498
2023-04-19	9.25	9.80	9.00	9.50	4,342,009
2023-04-18	8.50	9.20	9.20	9.20	5,282,834
2023-04-17	8.50	8.70	8.50	8.50	2,428,408
2023-04-14	8.55	8.50	8.35	8.45	2,653,419
2023-04-13	8.70	9.00	8.55	8.55	4,499,402
2023-04-12	8.55	8.70	8.55	8.70	3,560,139
2023-04-11	7.90	8.58	8.58	8.58	9,625,857
2023-04-10	7.90	7.90	7.90	7.90	0
2023-04-07	7.90	7.90	7.90	7.90	0
2023-04-06	7.10	8.10	7.10	7.90	10,095,970
2023-04-05	7.30	8.00	7.40	7.45	2,615,103
2023-04-04	7.25	7.60	7.30	7.30	3,454,010
2023-04-03	7.30	7.66	7.30	7.30	2,322,355
2023-03-31	7.13	7.40	7.13	7.20	1,075,488
2023-03-30	7.50	7.50	7.13	7.13	2,017,278
2023-03-29	6.50	7.20	6.20	7.20	3,123,607
2023-03-28	6.00	6.40	6.15	6.40	1,840,636
2023-03-27	6.00	6.00	5.90	5.90	1,833,272
2023-03-24	6.20	6.20	5.90	6.00	3,030,645
2023-03-23	6.20	6.20	6.10	6.20	2,066,674
2023-03-22	6.35	6.35	6.20	6.20	691,464
2023-03-21	6.15	6.35	6.30	6.30	4,863,611
2023-03-20	6.20	6.20	6.10	6.15	1,671,469
2023-03-17	5.75	6.30	6.00	6.20	41,563,216
2023-03-16	7.65	7.65	7.45	7.50	1,049,413
2023-03-15	8.00	7.70	7.70	7.70	1,087,298
2023-03-14	8.35	8.25	7.94	8.00	1,663,259
2023-03-13	8.15	8.47	8.35	8.35	1,882,884
2023-03-10	7.60	8.25	7.55	8.15	2,006,484
2023-03-09	7.75	7.90	7.70	7.75	1,026,918
2023-03-08	7.20	7.80	7.00	7.70	2,096,173
2023-03-07	7.10	7.20	6.85	7.20	4,807,513
2023-03-06	7.65	7.75	7.64	7.64	2,753,706
2023-03-03	7.35	7.80	7.35	7.80	1,328,588
2023-03-02	7.20	7.35	7.35	7.35	662,790
2023-03-01	7.10	7.25	7.10	7.20	1,016,008
2023-02-28	6.95	7.28	7.10	7.10	2,465,783
2023-02-27	6.40	6.93	6.65	6.93	4,798,676
2023-02-24	6.40	6.44	6.30	6.30	621,450
2023-02-23	6.45	6.45	6.40	6.40	397,456
2023-02-22	6.45	6.50	6.45	6.45	874,628
2023-02-21	6.40	6.45	6.35	6.45	1,298,670
2023-02-20	6.45	6.48	6.40	6.40	1,283,535
2023-02-17	6.50	6.40	6.40	6.40	1,829,987
2023-02-16	6.35	6.55	6.35	6.50	1,441,017
2023-02-15	6.35	6.35	6.30	6.30	1,796,537
2023-02-14	6.45	6.35	6.25	6.35	2,077,393
2023-02-13	6.65	6.65	6.45	6.45	1,028,782
2023-02-10	6.65	6.65	6.65	6.65	738,413
2023-02-09	6.80	6.80	6.65	6.65	671,590
2023-02-08	7.05	7.20	6.70	6.80	2,406,868
2023-02-07	6.85	7.05	6.55	7.05	2,226,469
2023-02-06	6.75	7.05	6.75	6.75	3,403,650
2023-02-03	5.50	6.72	5.50	6.72	9,013,185
2023-02-02	5.35	5.70	5.20	5.60	3,029,091
2023-02-01	5.60	5.70	5.05	5.40	8,429,814
2023-01-31	5.15	5.90	5.15	5.60	4,904,557
2023-01-30	4.85	5.20	4.80	5.20	5,524,644
2023-01-27	4.75	5.10	4.25	4.85	10,374,666
2023-01-26	5.98	5.98	4.65	4.80	10,802,508
2023-01-25	3.00	5.84	5.05	5.84	40,713,157
2023-01-24	8.25	8.25	8.15	8.25	1,837,211
2023-01-23	8.25	8.40	8.20	8.40	923,537
2023-01-20	8.25	8.40	8.40	8.40	1,505,074
2023-01-19	8.35	8.40	8.25	8.40	2,283,224
2023-01-18	9.00	8.29	8.29	8.29	2,328,191
2023-01-17	9.25	9.25	9.00	9.00	1,130,775
2023-01-16	9.25	9.27	9.27	9.27	1,872,099
2023-01-13	9.50	9.50	9.15	9.15	3,808,534
2023-01-12	9.50	9.85	9.25	9.85	2,518,847
2023-01-11	9.50	9.85	9.50	9.85	1,370,747
2023-01-10	9.85	10.00	9.25	9.80	2,355,383
2023-01-09	9.25	10.00	9.25	10.00	3,521,114
2023-01-06	9.50	9.40	9.25	9.30	1,542,410
2023-01-05	10.00	9.90	9.50	9.50	4,539,276
2023-01-04	10.20	10.75	9.71	9.71	4,525,415
2023-01-03	8.75	10.00	8.96	10.00	4,897,496
2023-01-02	8.75	8.75	8.75	8.75	0
2022-12-30	9.75	9.27	8.50	8.75	4,201,352
2022-12-29	9.35	9.84	9.00	9.75	2,782,471
2022-12-28	9.00	9.25	9.00	9.00	1,355,825
2022-12-27	9.00	9.00	9.00	9.00	0
2022-12-26	9.00	9.00	9.00	9.00	0
2022-12-23	8.75	9.00	8.60	9.00	1,493,662
2022-12-22	8.90	8.90	8.75	8.75	701,967
2022-12-21	9.25	9.25	8.90	8.90	891,012
2022-12-20	9.00	9.75	9.00	9.00	2,211,226
2022-12-19	8.25	9.25	8.25	8.85	2,073,239
2022-12-16	8.55	8.55	8.25	8.25	1,932,236
2022-12-15	8.60	8.55	8.50	8.55	1,376,213
2022-12-14	9.10	8.85	8.20	8.60	4,043,882
2022-12-13	9.25	9.25	8.85	9.10	3,233,604
2022-12-12	9.25	9.50	9.25	9.50	3,337,737
2022-12-09	8.75	9.50	9.25	9.50	3,835,204
2022-12-08	8.85	8.80	8.65	8.80	1,474,306
2022-12-07	8.30	8.85	8.35	8.85	2,776,025
2022-12-06	8.55	8.55	8.20	8.30	4,091,121
2022-12-05	8.85	8.70	8.05	8.55	6,470,912
2022-12-02	9.15	9.00	8.75	8.85	2,168,600
2022-12-01	9.25	9.15	8.70	9.15	3,031,577
2022-11-30	9.60	9.35	9.35	9.35	2,456,217
2022-11-29	10.25	9.70	9.70	9.70	3,707,608
2022-11-28	10.32	10.40	10.00	10.25	4,635,056
2022-11-25	9.75	10.40	10.25	10.25	9,632,074
2022-11-24	11.75	12.00	9.25	9.75	20,843,447
2022-11-23	11.25	12.00	12.00	12.00	3,336,351
2022-11-22	11.25	11.50	11.25	11.25	2,929,148
2022-11-21	10.00	11.38	10.50	11.38	5,520,170
2022-11-18	10.15	10.25	9.75	10.00	3,426,288
2022-11-17	10.25	10.20	10.20	10.20	1,911,607
2022-11-16	10.50	10.25	9.75	10.25	3,675,213
2022-11-15	9.75	10.75	9.75	10.50	5,309,080
2022-11-14	9.00	9.71	9.50	9.71	2,601,953
2022-11-11	9.25	9.37	8.88	9.00	4,201,517
2022-11-10	8.25	9.35	8.25	9.25	7,622,031
2022-11-09	7.95	8.25	7.75	8.25	4,672,251
2022-11-08	7.50	8.13	7.50	7.75	5,053,682
2022-11-07	7.25	7.45	7.25	7.25	672,302
2022-11-04	7.25	7.25	7.25	7.25	392,383
2022-11-03	7.38	7.38	7.13	7.25	977,962
2022-11-02	7.38	7.38	7.38	7.38	500,469
2022-11-01	7.50	7.50	7.25	7.50	1,028,681
2022-10-31	7.50	7.50	7.25	7.50	1,286,800
2022-10-28	7.53	7.50	7.50	7.50	948,737
2022-10-27	7.50	7.63	7.50	7.53	857,696
2022-10-26	7.25	8.00	7.25	8.00	1,994,618
2022-10-25	7.25	7.25	7.13	7.25	1,399,026
2022-10-24	7.25	7.75	7.40	7.40	3,461,380
2022-10-21	7.50	7.50	7.25	7.25	443,486
2022-10-20	7.53	7.53	7.50	7.50	1,224,386
2022-10-19	7.50	7.63	7.50	7.63	1,230,139
2022-10-18	7.63	7.63	7.38	7.50	1,210,896
2022-10-17	7.25	7.63	7.25	7.63	1,225,330
2022-10-14	7.25	7.25	7.13	7.25	1,102,368
2022-10-13	7.48	7.25	7.13	7.25	2,270,475
2022-10-12	7.13	7.50	7.50	7.50	1,502,232
2022-10-11	7.53	7.50	7.18	7.18	4,291,820
2022-10-10	7.75	7.90	7.38	7.53	2,286,136
2022-10-07	8.00	7.75	7.63	7.75	1,617,533
2022-10-06	8.13	8.13	8.00	8.00	818,950
2022-10-05	8.00	8.13	7.88	8.13	2,865,781
2022-10-04	7.75	8.25	7.63	8.00	2,998,959
2022-10-03	7.75	7.75	7.70	7.75	1,821,081
2022-09-30	7.83	7.83	7.55	7.75	2,009,898
2022-09-29	7.63	8.00	7.63	7.83	2,967,897
2022-09-28	7.63	7.63	7.10	7.63	2,080,355
2022-09-27	7.25	7.75	6.88	7.63	2,751,924
2022-09-26	7.50	7.10	7.06	7.10	4,615,361
2022-09-23	7.50	7.75	7.38	7.50	1,857,705
2022-09-22	8.00	8.10	7.50	7.50	2,142,092
2022-09-21	8.25	8.46	8.20	8.20	2,254,078
2022-09-20	8.75	8.50	8.25	8.25	2,765,805
2022-09-19	8.38	8.38	8.38	8.38	0
2022-09-16	8.50	8.75	8.00	8.38	4,473,809
2022-09-15	8.13	8.75	8.33	8.50	6,903,879
2022-09-14	8.38	8.25	8.13	8.13	3,369,087
2022-09-13	8.25	8.50	8.10	8.38	7,488,891
2022-09-12	8.00	8.60	8.25	8.25	8,171,129
2022-09-09	7.38	8.13	7.38	8.00	3,959,229
2022-09-08	7.88	7.88	7.38	7.38	3,541,175
2022-09-07	8.00	8.38	7.75	7.88	9,456,794
2022-09-06	7.38	8.13	7.38	8.00	4,997,447
2022-09-05	6.98	7.63	6.98	7.38	5,620,077
2022-09-02	6.63	7.10	6.63	6.98	2,697,597
2022-09-01	6.50	6.75	6.25	6.63	2,184,674
2022-08-31	7.00	7.00	6.50	6.50	2,041,377
2022-08-30	6.88	7.13	6.88	7.00	3,766,093
2022-08-29	6.88	6.88	6.88	6.88	0
2022-08-26	7.00	7.00	6.63	6.88	2,445,345
2022-08-25	6.88	7.15	7.05	7.05	6,172,399
2022-08-24	6.38	7.00	6.75	6.88	10,727,680
2022-08-23	6.00	6.38	6.30	6.38	4,920,360
2022-08-22	6.38	6.20	6.20	6.20	7,976,556
2022-08-19	6.10	6.25	6.25	6.25	12,501,560
2022-08-18	6.13	6.10	5.88	6.10	13,665,650
2022-08-17	5.75	6.40	6.25	6.25	39,240,941
2022-08-16	7.85	7.80	7.80	7.80	329,160
2022-08-15	7.88	7.88	7.85	7.85	691,912
2022-08-12	7.88	8.50	7.88	7.88	1,622,558
2022-08-11	8.13	8.50	7.88	7.88	1,184,111
2022-08-10	7.90	8.50	7.90	8.13	183,662
2022-08-09	8.63	8.63	7.88	8.13	655,527
2022-08-08	8.63	8.63	8.63	8.63	151,385
2022-08-05	8.63	8.63	8.63	8.63	393,045
2022-08-04	8.63	8.63	8.63	8.63	274,976
2022-08-03	8.63	8.40	8.40	8.40	290,745
2022-08-02	9.00	9.00	8.63	8.63	486,919
2022-08-01	8.38	9.00	8.00	9.00	761,235
2022-07-29	8.13	8.38	8.13	8.38	751,406
2022-07-28	8.13	8.25	8.13	8.13	47,306
2022-07-27	8.13	8.13	8.13	8.13	12,488
2022-07-26	8.25	8.25	7.88	8.13	812,698
2022-07-25	8.50	8.20	8.20	8.20	1,617,677
2022-07-22	8.75	8.75	8.38	8.50	778,834
2022-07-21	9.75	9.75	8.00	8.75	2,483,787
2022-07-20	10.00	10.00	10.00	10.00	289,692
2022-07-19	10.75	10.75	10.00	10.00	3,176,307
2022-07-18	10.25	10.25	10.25	10.25	361,729
2022-07-15	10.25	10.25	10.25	10.25	356,623
2022-07-14	10.00	10.50	10.00	10.25	704,449
2022-07-13	9.75	10.00	9.75	10.00	153,250
2022-07-12	10.00	10.00	9.75	9.75	621,785
2022-07-11	9.40	10.25	9.25	10.00	1,082,229
2022-07-08	9.25	9.25	9.25	9.25	789,391
2022-07-07	9.25	9.25	9.25	9.25	545,232
2022-07-06	9.25	9.49	8.85	9.25	1,976,057
2022-07-05	8.33	9.50	8.25	9.25	1,687,268
2022-07-04	7.53	8.13	7.53	8.13	621,763
2022-07-01	7.15	7.53	7.15	7.53	251,363
2022-06-30	7.75	7.75	7.15	7.15	664,356
2022-06-29	8.50	8.50	7.20	7.75	2,455,936
2022-06-28	7.75	8.75	7.75	8.50	1,681,292
2022-06-27	7.25	7.75	7.25	7.75	1,162,004
2022-06-24	6.75	7.25	6.75	7.25	4,229,239
2022-06-23	6.75	6.75	6.75	6.75	801,579
2022-06-22	6.88	7.00	7.00	6.75	966,681
2022-06-21	6.88	7.13	6.88	7.00	1,202,234
2022-06-20	8.15	8.25	6.75	6.88	3,935,134
2022-06-17	8.25	8.25	8.25	8.25	500,780
2022-06-16	8.65	8.50	8.25	8.25	1,290,982
2022-06-15	8.75	8.75	8.65	8.65	1,101,944
2022-06-14	8.75	9.00	8.75	8.75	1,926,114
2022-06-13	10.25	10.25	8.75	8.75	1,381,672
2022-06-10	11.00	11.00	10.25	10.25	942,394
2022-06-09	10.75	11.00	11.00	11.00	355,508
2022-06-08	10.50	11.25	10.75	10.75	1,965,862
2022-06-07	10.00	10.80	10.50	10.50	1,633,320
2022-06-06	11.18	11.50	10.85	11.25	1,668,303
2022-06-03	10.90	10.90	10.90	10.90	0
2022-06-02	10.90	10.90	10.90	10.90	0
2022-06-01	9.75	11.00	10.90	10.90	4,031,207
2022-05-31	9.85	9.85	9.75	9.75	450,774
2022-05-30	9.25	10.00	9.80	9.80	2,229,713
2022-05-27	9.25	9.40	9.40	9.25	836,504
2022-05-26	9.65	9.50	9.25	9.25	821,525
2022-05-25	9.90	9.90	9.65	9.65	337,662
2022-05-24	9.50	9.65	9.25	9.65	843,178
2022-05-23	9.25	9.50	9.49	9.50	593,187
2022-05-20	9.45	9.45	9.25	9.25	542,902
2022-05-19	9.75	9.45	9.25	9.45	1,678,944
2022-05-18	9.75	9.52	9.52	9.75	501,148
2022-05-17	9.25	10.15	9.49	9.75	1,257,194
2022-05-16	9.05	9.25	9.05	9.25	623,272
2022-05-13	9.10	9.35	8.63	9.05	1,934,286
2022-05-12	9.25	9.55	9.05	9.05	3,300,498
2022-05-11	9.05	9.05	8.75	8.85	911,447
2022-05-10	9.00	9.15	9.00	9.05	1,635,066
2022-05-09	8.85	8.90	8.75	8.90	1,307,357
2022-05-06	9.60	9.60	8.65	8.85	2,800,865
2022-05-05	9.84	10.10	9.50	9.50	1,719,493
2022-05-04	11.00	11.00	9.10	9.60	6,891,270
2022-05-03	11.25	11.25	10.35	11.00	1,135,011
2022-05-02	11.25	11.25	11.25	11.25	0
2022-04-29	11.50	11.50	11.25	11.25	383,156
2022-04-28	11.75	11.20	11.20	11.25	591,752
2022-04-27	11.25	11.50	11.50	11.50	1,720,813
2022-04-26	12.25	11.98	11.25	11.25	2,238,307
2022-04-25	12.75	12.75	11.75	12.25	2,056,337
2022-04-22	13.25	13.25	12.75	12.85	843,349
2022-04-21	13.75	13.75	13.25	13.25	1,344,167
2022-04-20	12.50	13.30	12.18	13.30	2,050,437
2022-04-19	12.50	13.25	12.50	12.50	1,555,000
2022-04-18	12.50	12.50	12.50	12.50	0
2022-04-15	12.50	12.50	12.50	12.50	0
2022-04-14	12.00	12.75	12.00	12.50	1,871,893
2022-04-13	12.25	12.25	11.75	12.00	1,521,529
2022-04-12	13.75	13.75	12.25	12.25	3,502,290
2022-04-11	14.75	14.10	13.70	13.75	3,467,085
2022-04-08	14.25	14.75	14.00	14.75	3,200,651
2022-04-07	14.00	14.00	12.75	14.00	6,298,913
2022-04-06	15.00	15.50	13.25	14.00	12,442,262
2022-04-05	12.25	14.50	12.50	14.50	7,064,622
2022-04-04	11.00	12.75	11.00	12.25	6,133,165
2022-04-01	10.50	11.00	10.00	11.00	3,805,628
2022-03-31	11.00	11.00	10.25	10.50	1,234,898
2022-03-30	11.00	11.25	10.70	11.25	2,253,849
2022-03-29	10.88	11.75	10.60	11.00	3,650,438
2022-03-28	10.38	11.13	10.60	10.88	6,109,468
2022-03-25	10.25	10.50	10.25	10.38	912,621
2022-03-24	9.50	10.25	9.30	10.25	1,248,387
2022-03-23	9.65	9.65	9.50	9.50	289,878
2022-03-22	9.65	9.75	9.65	9.65	758,379
2022-03-21	9.75	9.65	9.20	9.65	2,322,654
2022-03-18	9.75	9.75	9.50	9.75	1,665,289
2022-03-17	9.75	10.00	9.75	9.75	9,300,443
2022-03-16	11.00	11.50	11.20	11.20	767,594
2022-03-15	11.50	11.50	11.00	11.00	320,075
2022-03-14	10.50	11.50	10.50	11.00	1,425,849
2022-03-11	10.00	10.50	9.74	10.50	1,064,146
2022-03-10	10.75	11.00	10.00	10.00	1,366,982
2022-03-09	11.25	11.55	10.50	10.75	1,468,590
2022-03-08	10.25	11.25	10.05	11.25	3,791,517
2022-03-07	10.00	10.50	9.15	9.15	3,153,722
2022-03-04	9.88	9.80	9.80	9.80	1,133,676
2022-03-03	10.75	10.75	9.88	9.88	1,205,732
2022-03-02	11.15	11.00	10.75	10.75	1,518,955
2022-03-01	11.38	11.10	11.10	11.10	707,272
2022-02-28	10.63	11.75	10.63	11.38	1,310,888
2022-02-25	10.10	11.25	10.15	10.63	1,937,133
2022-02-24	11.50	10.40	10.10	10.10	3,331,906
2022-02-23	11.75	11.25	10.75	11.25	1,838,027
2022-02-22	11.50	11.90	11.90	11.90	3,202,571
2022-02-21	10.38	11.88	11.40	11.50	1,979,296
2022-02-18	11.35	11.35	10.38	10.38	882,596
2022-02-17	11.50	11.10	11.10	11.25	2,239,928
2022-02-16	10.60	11.80	11.40	11.50	2,645,587
2022-02-15	11.75	10.75	10.45	10.45	6,590,671
2022-02-14	12.05	13.35	11.40	11.90	6,774,010
2022-02-11	10.45	12.60	11.95	11.95	10,817,278
2022-02-10	8.96	10.50	8.96	10.50	6,449,042
2022-02-09	8.00	9.65	9.20	9.20	11,276,038
2022-02-08	6.90	8.20	7.16	6.90	5,066,104
2022-02-07	6.45	6.95	6.45	6.90	2,867,120
2022-02-04	6.20	6.45	6.10	6.45	1,268,735
2022-02-03	6.20	6.20	6.20	6.20	225,100
2022-02-02	6.35	6.30	6.10	6.20	1,143,962
2022-02-01	6.14	6.40	6.14	6.35	1,683,385
2022-01-31	5.65	6.55	5.70	6.30	3,664,063
2022-01-28	5.65	5.80	5.50	5.70	619,119
2022-01-27	5.80	5.80	5.65	5.65	282,699
2022-01-26	5.75	5.85	5.75	5.80	381,952
2022-01-25	5.90	6.05	5.75	5.75	1,295,798
2022-01-24	6.30	6.16	5.85	5.85	1,013,359
2022-01-21	6.65	6.65	6.10	6.30	1,866,544
2022-01-20	6.40	6.75	6.52	6.52	1,706,487
2022-01-19	6.25	6.72	6.40	6.70	2,511,824
2022-01-18	6.15	6.46	6.15	6.25	4,531,205
2022-01-17	5.45	6.12	6.12	6.12	4,471,451
2022-01-14	5.45	5.55	5.45	5.45	1,331,773
2022-01-13	6.00	5.50	5.50	5.50	6,245,942
2022-01-12	5.60	5.50	5.50	5.50	173,683
2022-01-11	5.50	5.60	5.60	5.60	1,295,429
2022-01-10	5.35	5.30	5.30	5.30	1,399,129
2022-01-07	5.85	5.85	5.35	5.35	1,250,391
2022-01-06	5.80	5.85	5.70	5.85	621,295
2022-01-05	5.90	5.74	5.74	5.74	1,863,073
2022-01-04	5.60	5.90	5.60	5.90	1,795,329
2022-01-03	5.60	5.60	5.60	5.60	0
2021-12-31	5.45	5.60	5.45	5.60	2,308,057
2021-12-30	5.15	5.75	5.45	5.45	1,752,556
2021-12-29	4.90	5.15	4.90	5.15	977,670
2021-12-28	4.90	4.90	4.90	4.90	0
2021-12-27	4.90	4.90	4.90	4.90	0
2021-12-24	5.00	5.00	4.90	4.90	779,882
2021-12-23	5.10	5.10	4.95	5.00	353,603
2021-12-22	4.90	5.10	4.90	5.10	540,355
2021-12-21	4.90	5.00	4.85	4.90	308,669
2021-12-20	5.15	5.10	4.90	4.90	630,602
2021-12-17	4.92	5.15	4.92	5.15	507,415
2021-12-16	4.95	5.05	4.95	5.05	1,501,909
2021-12-15	5.50	5.50	4.90	4.90	4,823,717
2021-12-14	5.85	5.85	5.45	5.50	1,451,853
2021-12-13	5.35	5.90	5.22	5.85	2,204,975
2021-12-10	5.50	5.50	5.35	5.35	612,566
2021-12-09	5.40	5.50	5.35	5.50	558,094
2021-12-08	5.80	5.80	5.40	5.40	1,804,192
2021-12-07	6.10	6.10	5.75	5.80	1,637,056
2021-12-06	6.20	6.08	6.04	6.08	1,521,932
2021-12-03	5.80	6.45	5.95	6.20	6,046,222
2021-12-02	5.05	5.70	5.35	5.70	4,321,685
2021-12-01	4.85	5.15	5.05	5.05	2,217,427
2021-11-30	5.10	5.10	4.85	4.85	588,190
2021-11-29	4.90	5.02	5.02	4.95	536,268
2021-11-26	5.05	5.10	4.90	4.90	982,474
2021-11-25	5.15	5.15	5.05	5.05	640,430
2021-11-24	5.15	5.15	4.90	5.15	617,145
2021-11-23	5.10	5.15	5.10	5.15	622,505
2021-11-22	5.40	5.40	5.10	5.10	1,414,577
2021-11-19	5.40	5.40	5.40	5.40	351,634
2021-11-18	5.20	5.44	5.20	5.40	903,549
2021-11-17	5.40	5.54	5.30	5.30	703,013
2021-11-16	5.45	5.45	5.35	5.40	1,315,426
2021-11-15	5.45	5.45	5.38	5.45	1,211,379
2021-11-12	5.45	5.50	5.45	5.45	478,346
2021-11-11	5.55	5.60	5.45	5.45	629,879
2021-11-10	5.55	5.70	5.70	5.55	1,744,703
2021-11-09	5.60	5.70	5.45	5.55	1,042,200
2021-11-08	5.30	5.60	5.30	5.60	1,568,793
2021-11-05	5.60	5.60	5.50	5.50	1,717,440
2021-11-04	5.90	5.90	5.55	5.55	1,265,727
2021-11-03	6.25	6.50	6.10	6.10	1,266,496
2021-11-02	6.20	6.36	6.36	6.36	995,985
2021-11-01	6.25	6.30	6.20	6.20	494,531
2021-10-29	6.25	6.30	6.20	6.25	492,831
2021-10-28	6.70	6.70	6.25	6.25	1,296,611
2021-10-27	6.30	6.60	6.25	6.60	1,357,352
2021-10-26	6.60	6.60	6.25	6.30	2,458,242
2021-10-25	6.60	6.60	6.42	6.60	2,070,934
2021-10-22	6.95	7.15	6.50	6.60	3,768,862
2021-10-21	7.65	7.45	6.65	6.95	7,367,525
2021-10-20	6.65	7.68	6.84	7.68	7,140,510
2021-10-19	6.30	6.75	6.05	6.65	8,265,921
2021-10-18	5.55	6.14	6.14	6.14	3,676,017
2021-10-15	5.58	5.58	5.40	5.55	2,918,414
2021-10-14	5.55	5.55	5.45	5.45	2,249,209
2021-10-13	5.30	5.65	5.25	5.55	5,051,332
2021-10-12	5.30	5.30	5.20	5.20	2,325,017
2021-10-11	4.90	5.30	4.90	5.30	2,223,994
2021-10-08	4.83	4.90	4.83	4.90	2,474,608
2021-10-07	4.85	4.98	4.83	4.83	944,222
2021-10-06	4.90	4.90	4.80	4.85	1,624,451
2021-10-05	5.00	5.00	5.00	4.90	2,330,951
2021-10-04	5.00	5.00	4.95	5.00	2,119,387
2021-10-01	5.00	5.00	4.95	5.00	1,402,330
2021-09-30	4.95	5.00	5.00	5.00	1,520,706
2021-09-29	5.20	4.90	4.90	4.90	4,500,510
2021-09-28	5.25	5.55	5.10	5.20	5,870,545
2021-09-27	4.95	5.30	5.30	5.30	4,421,315
2021-09-24	4.95	4.95	4.95	4.95	1,127,502
2021-09-23	4.95	4.95	4.95	4.95	194,349
2021-09-22	5.00	5.00	4.95	4.95	732,380
2021-09-21	5.00	5.00	4.95	5.00	705,770
2021-09-20	5.15	5.15	5.00	5.00	1,019,503
2021-09-17	4.95	5.10	4.95	5.10	4,617,629
2021-09-16	4.95	4.95	4.95	4.95	288,486
2021-09-15	4.95	5.05	4.95	4.95	1,620,807
2021-09-14	4.90	5.10	4.90	4.95	4,211,978
2021-09-13	5.20	5.20	4.95	4.95	4,263,306
2021-09-10	5.65	5.70	5.00	5.10	7,912,242
2021-09-09	5.25	5.76	5.65	5.65	11,151,341
2021-09-08	5.15	5.30	5.15	5.25	1,651,320
2021-09-07	5.25	5.25	5.15	5.15	2,407,103
2021-09-06	5.25	5.25	5.15	5.25	2,659,524
2021-09-03	5.10	5.25	5.15	5.25	2,577,488
2021-09-02	5.10	5.10	5.10	5.10	1,056,599
2021-09-01	5.15	5.15	5.02	5.02	2,852,582
2021-08-31	4.95	5.34	5.00	5.15	3,616,270
2021-08-30	4.95	4.95	4.95	4.95	0
2021-08-27	4.75	4.95	4.75	4.95	3,136,717
2021-08-26	4.65	4.75	4.65	4.75	990,971
2021-08-25	4.65	4.71	4.71	4.65	314,317
2021-08-24	4.75	4.75	4.65	4.65	1,456,425
2021-08-23	4.75	4.75	4.75	4.75	865,031
2021-08-20	4.75	4.80	4.65	4.75	849,158
2021-08-19	4.85	4.85	4.65	4.75	3,063,489
2021-08-18	4.85	4.85	4.85	4.85	2,737,996
2021-08-17	5.10	5.10	4.85	4.85	1,015,020
2021-08-16	5.25	5.25	5.05	5.10	2,451,929
2021-08-13	4.65	5.35	4.85	5.25	11,226,971
2021-08-12	4.75	4.75	4.65	4.65	1,819,693
2021-08-11	4.82	4.82	4.60	4.75	2,260,380
2021-08-10	4.65	4.70	4.70	4.70	685,397
2021-08-09	4.65	4.65	4.65	4.65	1,894,149
2021-08-06	4.85	4.85	4.65	4.65	2,360,202
2021-08-05	4.95	4.90	4.90	4.90	1,413,348
2021-08-04	4.85	4.95	4.80	4.95	3,316,408
2021-08-03	4.95	4.86	4.86	4.86	1,433,621
2021-08-02	4.65	5.04	4.95	5.04	9,617,195
2021-07-30	4.85	4.85	4.65	4.65	2,715,630
2021-07-29	4.95	5.00	4.85	4.85	3,186,100
2021-07-28	5.20	5.20	5.00	4.95	5,010,375
2021-07-27	5.38	5.38	5.25	5.25	2,002,168
2021-07-26	5.25	5.25	5.05	5.25	5,021,937
2021-07-23	4.70	5.40	5.10	5.25	15,390,528
2021-07-22	4.80	4.80	4.75	4.75	5,759,832
2021-07-21	5.15	4.80	4.65	4.80	22,848,119
2021-07-20	5.25	5.20	5.20	5.20	9,816,711
2021-07-19	6.25	6.30	5.25	5.25	18,648,042
2021-07-16	6.55	6.40	6.15	6.20	6,088,577
2021-07-15	6.55	6.55	6.15	6.50	12,185,768
2021-07-14	7.15	6.92	6.55	6.55	13,307,765
2021-07-13	7.65	7.50	7.20	7.20	8,715,173
2021-07-12	8.02	8.40	7.60	7.60	11,195,602
2021-07-09	8.00	7.90	7.75	7.80	4,697,949
2021-07-08	8.00	8.15	7.90	8.00	7,497,338
2021-07-07	8.30	8.55	7.55	8.04	28,840,728
2021-07-06	14.10	14.88	8.24	8.24	80,544,403
2021-07-05	15.00	15.25	14.10	14.10	3,113,385
2021-07-02	15.20	15.00	15.00	15.38	981,685
2021-07-01	15.38	15.50	15.20	15.20	1,872,992
2021-06-30	16.13	15.50	15.25	15.38	1,874,863
2021-06-29	16.25	15.80	15.80	15.80	757,595
2021-06-28	16.10	17.75	16.25	16.25	4,304,459
2021-06-25	14.25	16.00	14.00	16.00	2,755,365
2021-06-24	14.75	15.00	14.25	14.25	1,454,709
2021-06-23	14.25	15.13	14.20	14.75	1,226,774
2021-06-22	15.15	15.15	14.00	14.50	2,433,130
2021-06-21	16.00	15.03	14.75	14.88	2,961,962
2021-06-18	16.63	16.13	15.50	15.75	2,394,776
2021-06-17	16.75	17.00	15.90	16.63	2,543,261
2021-06-16	16.63	17.25	16.35	16.75	2,038,236
2021-06-15	16.80	16.63	16.38	16.63	1,636,238
2021-06-14	16.30	17.50	16.50	17.00	3,299,940
2021-06-11	16.75	16.50	16.00	16.30	2,319,133
2021-06-10	17.25	17.00	17.00	17.00	3,836,636
2021-06-09	17.75	17.50	16.90	17.00	2,361,155
2021-06-08	17.53	18.00	18.00	17.75	2,514,480
2021-06-07	17.70	17.70	16.75	17.53	4,332,431
2021-06-04	18.38	22.25	17.50	17.50	10,366,842
2021-06-03	17.25	18.38	17.00	18.38	1,924,686
2021-06-02	17.00	18.00	17.40	17.25	1,456,513
2021-06-01	15.38	17.25	16.25	17.00	3,364,617
2021-05-28	15.00	15.63	15.00	15.38	862,562
2021-05-27	15.75	15.75	15.00	15.63	979,997
2021-05-26	15.50	16.25	15.50	15.50	1,640,985
2021-05-25	16.25	16.25	15.50	15.50	852,822
2021-05-24	15.63	17.00	16.50	16.50	2,393,231
2021-05-21	15.00	15.75	14.75	15.63	1,854,307
2021-05-20	14.75	15.50	15.00	15.00	622,518
2021-05-19	15.13	15.13	14.75	14.75	772,734
2021-05-18	15.63	15.25	14.88	15.13	1,723,543
2021-05-17	15.88	15.75	15.75	15.75	2,079,748
2021-05-14	16.25	16.00	16.00	16.00	1,536,279
2021-05-13	16.50	16.50	15.75	16.25	2,254,596
2021-05-12	15.88	16.25	16.25	16.25	1,477,844
2021-05-11	16.38	16.25	15.63	15.88	1,869,805
2021-05-10	15.25	16.75	15.25	16.38	4,091,570
2021-05-07	15.40	15.50	14.75	15.25	3,010,293
2021-05-06	13.88	15.38	13.88	14.75	3,439,273
2021-05-05	14.50	14.63	13.50	13.50	1,821,791
2021-05-04	16.10	15.25	14.50	14.50	5,282,265
2021-04-30	14.75	16.25	16.00	16.10	2,987,603
2021-04-29	13.50	15.00	13.38	14.60	4,238,554
2021-04-28	12.75	13.50	12.40	13.50	2,407,363
2021-04-27	13.00	13.00	12.75	12.75	1,263,067
2021-04-26	13.13	13.13	12.75	12.75	607,928
2021-04-23	13.38	13.00	13.00	13.00	2,576,921
2021-04-22	12.50	13.50	13.50	13.50	7,859,169
2021-04-21	12.38	12.50	12.13	12.50	4,416,889
2021-04-20	13.23	13.20	12.25	12.25	14,749,372
2021-04-19	14.50	14.00	13.25	13.25	4,805,549
2021-04-16	15.75	14.25	13.88	14.25	5,077,626
2021-04-15	16.13	15.75	15.50	15.75	2,027,255
2021-04-14	17.50	16.50	16.20	16.20	2,594,259
2021-04-13	18.30	18.88	16.63	17.25	9,237,161
2021-04-12	16.00	18.50	15.50	18.50	5,952,380
2021-04-09	15.38	16.25	15.63	16.15	5,358,277
2021-04-08	14.75	15.50	15.00	15.00	4,885,296
2021-04-07	14.25	15.38	14.70	14.95	4,066,397
2021-04-06	12.50	14.85	13.75	14.00	11,902,167
2021-04-01	12.00	12.50	12.00	12.00	3,524,481
2021-03-31	11.75	12.50	11.60	12.50	2,424,047
2021-03-30	11.75	12.13	11.50	11.50	1,834,210
2021-03-29	12.00	12.25	12.00	12.13	2,425,642
2021-03-26	11.50	12.15	11.00	12.15	5,115,372
2021-03-25	12.00	12.13	11.50	11.50	2,748,326
2021-03-24	13.25	13.35	11.80	11.80	2,885,311
2021-03-23	14.00	14.00	12.70	13.00	6,210,763
2021-03-22	12.80	14.00	12.80	13.63	2,665,775
2021-03-19	13.75	13.50	12.25	13.38	3,975,198
2021-03-18	14.65	15.13	14.00	14.00	4,207,629
2021-03-17	14.63	15.75	14.00	14.40	7,017,573
2021-03-16	13.95	15.00	14.38	15.00	6,148,195
2021-03-15	11.50	14.25	11.50	13.95	10,830,595
2021-03-12	13.20	13.20	11.85	12.00	10,524,765
2021-03-11	12.50	13.40	12.25	12.75	5,960,683
2021-03-10	10.60	12.50	10.60	12.00	4,279,634
2021-03-09	11.90	11.90	10.80	10.80	4,265,917
2021-03-08	9.10	11.70	9.55	11.70	7,842,173
2021-03-05	8.65	9.65	9.30	9.30	3,687,038
2021-03-04	9.00	9.00	8.65	8.65	1,406,103
2021-03-03	9.00	9.00	8.55	9.00	2,142,068
2021-03-02	9.40	9.40	8.92	9.00	2,259,689
2021-03-01	9.00	9.50	8.90	9.25	4,867,424
2021-02-26	7.98	8.80	7.65	8.80	6,332,390
2021-02-25	7.14	7.60	6.85	7.60	3,691,332
2021-02-24	6.90	6.90	6.80	6.80	2,006,699
2021-02-23	6.65	7.00	6.50	6.90	1,754,223
2021-02-22	6.80	7.00	6.68	6.65	2,265,543
2021-02-19	7.95	7.50	7.10	7.10	6,119,235
2021-02-18	8.00	8.20	7.70	8.00	3,213,027
2021-02-17	7.90	8.20	7.90	8.00	6,091,463
2021-02-16	7.75	8.45	8.00	8.00	7,204,302
2021-02-15	6.70	7.70	6.45	7.70	9,238,576
2021-02-12	6.18	6.44	6.10	6.44	7,556,739
2021-02-11	5.60	6.00	5.60	6.00	3,815,194
2021-02-10	5.20	5.50	5.18	5.50	3,371,530
2021-02-09	4.80	5.10	5.10	5.10	2,756,015
2021-02-08	4.90	4.80	4.73	4.80	2,911,555
2021-02-05	4.90	5.00	4.80	4.90	1,108,066
2021-02-04	5.10	4.90	4.90	4.90	978,370
2021-02-03	5.10	5.30	4.90	5.30	3,200,521
2021-02-02	4.90	5.00	4.80	4.90	2,585,183
2021-02-01	4.89	5.10	4.64	4.80	4,195,052
2021-01-29	4.75	4.55	4.55	4.75	1,472,700
2021-01-28	5.10	5.05	4.65	4.75	1,584,077
2021-01-27	5.55	5.60	5.10	5.10	2,381,267
2021-01-26	5.15	6.10	5.20	5.20	9,721,078
2021-01-25	3.90	5.30	4.15	5.15	8,367,168
2021-01-22	4.10	4.17	3.65	4.17	2,901,917
2021-01-21	3.90	4.10	4.10	4.10	3,442,724
2021-01-20	3.85	4.20	3.80	3.80	6,131,408
2021-01-19	3.85	3.85	3.75	3.75	813,014
2021-01-18	4.00	4.00	3.79	3.79	910,537
2021-01-15	3.90	4.00	4.00	4.00	1,275,458
2021-01-14	3.90	4.00	4.00	3.90	1,149,702
2021-01-13	4.20	4.20	3.85	3.85	839,996
2021-01-12	4.00	4.00	3.85	4.00	3,724,597
2021-01-11	3.80	3.91	3.91	3.91	1,920,288
2021-01-08	3.80	3.90	3.90	3.80	1,021,070
2021-01-07	3.80	3.99	3.90	3.90	738,680
2021-01-06	3.70	3.80	3.70	3.80	1,372,903
2021-01-05	3.80	3.90	3.80	3.90	570,176
2021-01-04	3.91	3.91	3.91	3.80	1,290,414
2020-12-31	3.80	3.80	3.80	3.80	111,163
2020-12-30	3.80	3.90	3.75	3.80	1,664,211
2020-12-29	3.90	3.95	3.80	3.80	2,611,213
2020-12-24	3.85	4.00	3.90	3.90	888,846
2020-12-23	3.80	4.00	3.80	3.85	1,955,879
2020-12-22	3.80	3.80	3.80	3.80	1,706,097
2020-12-21	3.60	3.80	3.60	3.80	942,150
2020-12-18	3.45	3.60	3.45	3.60	1,796,199
2020-12-17	3.40	3.55	3.40	3.45	671,663
2020-12-16	3.55	3.55	3.35	3.40	1,435,223
2020-12-15	3.65	3.65	3.55	3.55	619,371
2020-12-14	3.50	3.65	3.50	3.65	520,545
2020-12-11	3.45	3.50	3.45	3.50	240,809
2020-12-10	3.45	3.50	3.35	3.45	348,400
2020-12-09	3.50	3.70	3.35	3.45	355,029
2020-12-08	3.35	3.55	3.45	3.50	381,913
2020-12-07	3.60	3.60	3.35	3.35	1,099,810
2020-12-04	3.45	3.63	3.45	3.45	182,129
2020-12-03	3.40	3.60	3.35	3.45	586,254
2020-12-02	3.40	3.40	3.40	3.40	361,981
2020-12-01	3.45	3.45	3.40	3.40	357,261
2020-11-30	3.50	3.60	3.60	3.45	285,501
2020-11-27	3.20	3.44	3.20	3.44	1,474,806
2020-11-26	3.30	3.30	3.25	3.25	977,486
2020-11-25	3.40	3.40	3.40	3.40	1,412,809
2020-11-24	3.60	3.60	3.45	3.45	735,305
2020-11-23	3.60	3.60	3.40	3.60	800,899
2020-11-20	3.75	3.51	3.51	3.51	1,988,131
2020-11-19	4.00	4.00	3.70	3.75	839,781
2020-11-18	3.80	3.99	3.61	3.99	512,967
2020-11-17	3.80	3.99	3.99	3.80	318,867
2020-11-16	3.65	3.80	3.65	3.80	1,242,735
2020-11-13	3.94	3.94	3.55	3.78	1,135,679
2020-11-12	3.80	3.85	3.75	3.75	1,654,301
2020-11-11	3.45	3.80	3.45	3.80	1,504,107
2020-11-10	3.50	3.50	3.45	3.45	561,604
2020-11-09	3.55	3.55	3.50	3.50	1,496,828
2020-11-06	3.30	3.60	3.30	3.55	3,806,783
2020-11-05	3.10	3.30	3.10	3.30	705,175
2020-11-04	2.95	3.10	2.90	3.10	274,068
2020-11-03	2.85	2.95	2.85	2.95	1,046,816
2020-11-02	2.90	2.90	2.85	2.85	626,881
2020-10-30	3.00	3.00	2.85	2.90	2,254,383
2020-10-29	3.10	3.10	3.00	3.00	1,734,394
2020-10-28	3.20	3.20	3.00	3.10	1,566,831
2020-10-27	3.20	3.25	3.20	3.25	1,306,690
2020-10-26	3.05	3.15	3.05	3.15	1,773,409
2020-10-23	3.00	3.05	3.00	3.05	1,788,183
2020-10-22	3.00	3.10	3.00	3.00	1,126,785
2020-10-21	3.20	3.20	2.95	3.00	2,962,711
2020-10-20	3.00	3.40	3.00	3.20	1,860,328
2020-10-16	2.90	3.00	3.00	2.90	356,315
2020-10-15	3.20	3.20	2.75	2.90	2,182,907
2020-10-14	3.33	3.33	3.20	3.20	681,492
2020-10-13	3.35	3.35	3.33	3.33	1,502,308
2020-10-12	3.25	3.30	3.30	3.30	1,231,492
2020-10-09	3.15	3.25	3.15	3.25	480,854
2020-10-08	3.15	3.20	3.15	3.15	973,143
2020-10-07	2.65	3.15	2.65	3.15	5,016,572
2020-10-06	2.65	2.65	2.65	2.65	639,352
2020-10-05	3.05	3.05	2.65	2.65	2,894,562
2020-10-02	3.05	3.05	3.05	3.05	446,160
2020-10-01	3.10	3.10	3.05	3.05	2,617,141
2020-09-30	3.35	3.35	3.10	3.10	3,485,460
2020-09-29	3.30	3.35	3.30	3.35	575,762
2020-09-28	3.25	3.40	3.25	3.30	1,717,450
2020-09-25	3.25	3.25	3.25	3.25	753,136
2020-09-24	3.40	3.40	3.25	3.25	2,353,852
2020-09-23	3.20	3.60	3.20	3.55	1,246,652
2020-09-22	3.20	3.20	3.10	3.20	1,317,903
2020-09-21	3.35	3.35	3.15	3.25	2,138,106
2020-09-18	3.40	3.40	3.35	3.35	742,415
2020-09-17	3.55	3.55	3.35	3.40	890,035
2020-09-16	3.55	3.55	3.55	3.55	420,254
2020-09-15	3.50	3.55	3.50	3.55	974,385
2020-09-14	3.60	3.60	3.35	3.40	2,012,880
2020-09-11	3.40	3.60	3.40	3.60	684,803
2020-09-10	3.55	3.55	3.40	3.55	345,931
2020-09-09	3.55	3.55	3.55	3.55	471,184
2020-09-08	3.55	3.55	3.55	3.55	539,022
2020-09-07	3.50	3.32	3.32	3.55	405,753
2020-09-04	3.65	3.65	3.50	3.50	446,667
2020-09-03	3.85	3.90	3.65	3.65	1,678,020
2020-09-02	3.95	3.95	3.80	3.85	1,209,876
2020-09-01	3.75	4.00	3.60	3.95	2,539,952
2020-08-28	3.50	3.75	3.50	3.75	1,555,008
2020-08-27	3.45	3.50	3.45	3.50	1,058,455
2020-08-26	3.60	3.60	3.45	3.45	600,667
2020-08-25	3.60	3.60	3.45	3.60	3,154,401
2020-08-24	3.25	3.70	3.25	3.60	3,709,560
2020-08-21	3.35	3.35	3.10	3.25	6,183,677
2020-08-20	3.65	3.65	3.35	3.35	2,505,958
2020-08-19	3.65	3.65	3.65	3.65	451,804
2020-08-18	3.85	3.85	3.30	3.65	4,238,399
2020-08-17	3.90	3.90	3.85	3.85	614,558
2020-08-14	3.90	3.90	3.90	3.90	1,163,032
2020-08-13	3.85	3.90	3.85	3.90	640,156
2020-08-12	3.90	3.90	3.85	3.85	822,740
2020-08-11	4.10	4.10	3.75	3.90	2,401,297
2020-08-10	4.30	4.30	4.10	4.10	2,147,032
2020-08-07	4.05	4.30	4.05	4.30	3,913,623
2020-08-06	4.10	4.15	4.05	4.05	3,885,686
2020-08-05	3.93	4.30	3.93	4.10	5,321,866
2020-08-04	4.00	4.10	3.93	3.93	4,293,047
2020-08-03	3.80	4.05	4.00	4.00	4,646,592
2020-07-31	3.70	3.80	3.70	3.80	1,485,969
2020-07-30	3.90	3.90	3.65	3.90	1,496,872
2020-07-29	3.85	3.90	3.80	3.90	994,942
2020-07-28	3.85	4.05	3.85	3.85	2,226,814
2020-07-27	4.05	4.05	3.85	3.90	766,815
2020-07-24	4.00	4.10	4.00	4.05	2,099,074
2020-07-23	3.85	4.10	3.85	4.00	3,235,574
2020-07-22	3.55	3.85	3.55	3.85	3,074,098
2020-07-21	3.50	3.68	3.68	3.50	664,853
2020-07-20	3.85	3.80	3.40	3.85	4,296,673
2020-07-17	3.80	3.85	3.75	3.85	1,959,244
2020-07-16	3.50	3.75	3.50	3.75	2,330,924
2020-07-15	3.50	3.50	3.40	3.50	781,841
2020-07-14	3.60	3.80	3.40	3.50	4,459,808
2020-07-13	3.80	3.80	3.60	3.60	2,281,918
2020-07-10	3.85	3.95	3.95	3.80	1,897,542
2020-07-09	3.60	4.00	3.60	3.85	1,410,053
2020-07-08	4.15	3.85	3.60	3.60	2,304,519
2020-07-07	3.95	4.15	3.95	4.15	4,584,546
2020-07-06	3.75	3.95	3.60	3.95	1,604,473
2020-07-03	4.10	3.90	3.90	3.75	1,356,389
2020-07-02	4.10	4.10	4.10	4.10	1,011,392
2020-07-01	3.85	4.15	3.85	4.10	1,982,761
2020-06-30	3.95	3.95	3.85	3.95	1,908,842
2020-06-29	3.80	4.00	3.75	3.75	3,892,866
2020-06-26	3.95	3.95	3.60	3.95	1,095,070
2020-06-25	4.10	4.10	3.80	4.10	768,579
2020-06-24	3.85	4.10	3.85	3.85	4,588,736
2020-06-23	3.55	3.85	3.55	3.85	4,148,259
2020-06-22	3.70	3.85	3.55	3.55	2,304,958
2020-06-19	3.50	3.60	3.50	3.60	4,143,428
2020-06-18	3.55	3.55	3.50	3.50	394,753
2020-06-17	3.55	3.60	3.55	3.55	3,451,612
2020-06-16	3.25	3.55	3.25	3.55	3,278,068
2020-06-15	3.25	3.25	3.25	3.25	1,128,158
2020-06-12	3.15	3.40	2.95	3.25	3,397,880
2020-06-11	3.55	3.55	3.10	3.15	5,448,458
2020-06-10	3.30	3.55	3.20	3.55	3,000,037
2020-06-09	3.50	3.50	3.30	3.30	2,773,423
2020-06-08	3.35	3.75	3.35	3.50	4,458,784
2020-06-05	2.90	3.50	2.90	3.35	5,641,290
2020-06-04	3.20	3.20	2.95	2.95	2,382,712
2020-06-03	2.85	3.30	2.85	3.20	2,777,246
2020-06-02	2.95	2.95	2.85	2.85	2,523,802
2020-06-01	2.95	2.95	2.95	2.95	3,038,203
2020-05-29	3.10	3.10	2.95	2.90	3,801,250
2020-05-28	3.20	3.20	2.90	2.90	1,654,377
2020-05-27	3.20	3.20	3.20	3.10	1,495,195
2020-05-26	2.90	3.25	2.90	3.10	5,954,519
2020-05-22	3.05	3.05	2.90	3.05	2,802,102
2020-05-21	2.50	3.10	2.45	3.05	6,462,392
2020-05-20	2.50	2.50	2.50	2.50	688,550
2020-05-19	2.60	2.50	2.50	2.50	1,360,663
2020-05-18	2.55	2.65	2.60	2.55	3,964,980
2020-05-15	2.50	2.55	2.35	2.55	3,413,020
2020-05-14	2.30	2.60	2.10	2.50	7,013,987
2020-05-13	2.60	2.60	2.30	2.30	1,431,626
2020-05-12	2.70	2.70	2.35	2.60	2,963,392
2020-05-11	2.65	2.70	2.65	2.70	1,749,986
2020-05-07	2.40	2.65	2.40	2.65	2,257,398
2020-05-06	2.40	2.65	2.40	2.40	1,341,645
2020-05-05	2.15	2.40	2.40	2.40	4,441,319
2020-05-04	2.25	2.25	2.15	2.15	668,709
2020-05-01	2.15	2.30	2.15	2.30	2,514,965
2020-04-30	2.05	2.15	2.05	2.05	913,350
2020-04-29	2.15	2.15	1.95	2.05	2,017,779
2020-04-28	2.10	2.10	2.10	2.10	354,631
2020-04-27	1.90	2.20	1.90	2.10	3,726,853
2020-04-24	1.90	1.90	1.75	1.90	902,182
2020-04-23	1.75	1.95	1.75	1.90	2,225,434
2020-04-22	1.95	1.95	1.60	1.95	4,558,983
2020-04-21	1.95	1.95	1.95	1.95	631,094
2020-04-20	2.15	2.15	1.95	1.95	1,672,423
2020-04-17	2.05	2.15	2.05	2.15	1,584,948
2020-04-16	2.35	2.00	1.95	2.00	1,611,623
2020-04-15	2.45	2.45	2.30	2.35	2,301,281
2020-04-14	2.50	2.70	2.45	2.55	3,103,519
2020-04-09	2.65	2.65	2.55	2.55	1,299,897
2020-04-08	2.35	2.75	2.35	2.65	4,763,077
2020-04-07	2.10	2.40	2.00	2.10	4,572,075
2020-04-06	1.80	1.95	1.80	1.80	1,613,432
2020-04-03	1.85	1.85	1.85	1.78	71,530
2020-04-03	1.85	1.90	1.80	1.80	1,356,278
2020-04-02	1.50	1.78	1.78	1.78	6,325,450
2020-04-02	1.50	1.70	1.50	1.50	4,170,828
2020-04-01	1.45	1.50	1.50	1.50	876,828
2020-04-01	1.45	1.50	1.45	1.45	774,845
2020-03-31	1.40	1.60	1.40	1.40	4,130,136
2020-03-30	1.60	1.60	1.30	1.60	1,271,965
2020-03-27	1.65	1.65	1.60	1.65	727,225
2020-03-26	1.60	1.60	1.30	1.60	2,787,925
2020-03-25	1.60	1.60	1.60	1.60	172,652
2020-03-24	1.65	1.70	1.60	1.65	832,591
2020-03-23	1.75	1.75	1.60	1.75	436,487
2020-03-20	1.60	1.80	1.60	1.55	1,261,207
2020-03-19	1.60	1.60	1.45	1.60	1,483,197
2020-03-18	2.10	2.10	2.10	2.10	52,635
2020-03-17	2.30	2.30	2.10	2.35	778,907
2020-03-16	2.70	2.70	2.40	2.70	944,125
2020-03-13	2.70	2.70	2.70	2.70	2,232,903
2020-03-12	2.70	2.70	2.70	2.75	330,939
2020-03-11	2.95	2.95	2.80	2.95	420,531
2020-03-10	2.85	3.15	2.85	2.80	4,065,011
2020-03-09	3.15	3.15	2.80	2.80	6,945,773
2020-03-06	3.35	3.35	3.10	3.30	1,276,637
2020-03-05	3.65	3.40	3.25	3.65	7,294,372
2020-03-04	3.75	3.75	3.65	3.70	1,868,774
2020-03-03	3.75	3.75	3.70	3.60	3,153,726
2020-03-02	3.70	3.70	3.50	3.45	3,649,376
2020-02-28	3.80	3.80	3.45	3.80	3,495,161
2020-02-27	3.90	3.90	3.70	3.90	986,542
2020-02-26	4.10	4.10	3.70	4.10	3,760,366
2020-02-25	4.15	4.15	4.05	4.15	752,632
2020-02-24	4.25	4.25	4.15	4.25	860,090
2020-02-21	4.25	4.25	4.10	4.25	683,656
2020-02-20	4.25	4.25	4.25	4.25	1,570,326
2020-02-19	4.25	4.30	4.25	4.25	3,027,883
2020-02-18	4.25	4.25	4.25	4.25	1,047,258
2020-02-17	4.20	4.25	4.20	4.25	3,279,790
2020-02-14	5.00	5.00	4.20	4.20	3,254,545
2020-02-13	4.85	5.00	4.85	5.00	206,236
2020-02-12	4.85	4.85	4.85	4.85	372,740
2020-02-11	5.10	5.10	4.85	4.85	268,188
2020-02-10	5.25	5.25	5.10	5.10	441,402
2020-02-07	5.60	5.60	5.15	5.25	608,395
2020-02-06	5.95	5.95	5.60	5.60	425,790
2020-02-05	5.95	5.95	5.95	5.95	99,495
2020-02-04	5.95	5.95	5.95	5.95	64,917
2020-02-03	5.95	5.95	5.95	5.95	1,062,249
2020-01-31	6.15	6.15	5.95	6.15	79,480
2020-01-30	6.15	6.15	6.15	6.15	109,741
2020-01-29	6.15	6.15	6.15	6.15	50,780
2020-01-28	6.15	6.15	5.80	6.15	112,494
2020-01-27	6.15	6.25	6.15	6.15	167,974
2020-01-24	6.25	6.25	6.05	6.05	189,054
2020-01-23	6.25	6.25	6.25	6.25	107,208
2020-01-22	6.25	6.25	6.25	6.25	529,025
2020-01-21	6.05	6.25	6.05	6.25	230,815
2020-01-20	6.05	6.05	6.05	6.05	38,677
2020-01-17	6.05	6.05	6.05	6.05	35,043
2020-01-16	6.05	6.05	6.05	6.05	50,179
2020-01-15	6.05	6.05	6.05	6.05	110,632
2020-01-14	6.05	6.05	6.05	6.05	41,320
2020-01-13	6.05	6.05	6.05	6.05	77,848
2020-01-10	5.75	6.05	5.75	6.05	323,970
2020-01-09	5.75	5.75	5.75	5.75	98,372
2020-01-08	5.65	5.75	5.65	5.75	731,959
2020-01-07	5.65	5.65	5.65	5.65	123,316
2020-01-06	5.75	5.75	5.65	5.65	291,059
2020-01-03	5.75	5.75	5.75	5.75	89,131
2020-01-02	5.75	5.75	5.75	5.75	64,449
2019-12-31	5.75	5.75	5.75	5.75	19,594
2019-12-30	5.95	5.95	5.75	5.75	105,014
2019-12-27	5.75	5.95	5.75	5.95	295,090
2019-12-24	5.75	5.75	5.75	5.75	178,093
2019-12-23	5.75	5.75	5.50	5.75	460,049
2019-12-20	5.90	5.90	5.75	5.75	658,054
2019-12-19	5.90	5.90	5.90	5.90	416,136
2019-12-18	6.55	6.55	5.90	5.90	877,555
2019-12-17	5.75	6.85	5.75	6.55	1,433,543
2019-12-16	5.20	5.75	5.20	5.75	475,297
2019-12-13	4.70	5.20	4.70	5.20	523,859
2019-12-12	4.65	4.65	4.65	4.65	561,720
2019-12-11	5.20	5.20	4.65	4.65	428,506
2019-12-10	4.95	5.20	4.95	5.20	235,166
2019-12-09	5.00	6.15	4.80	4.95	4,960,153
2019-12-06	4.25	4.75	4.25	4.25	272,363
2019-12-05	4.25	4.25	4.25	4.25	162,879
2019-12-04	4.00	4.25	4.00	4.25	309,586
2019-12-03	4.00	4.00	4.00	4.00	35,544
2019-12-02	4.00	4.00	4.00	4.00	86,632
2019-11-29	3.75	4.00	3.75	4.00	210,066
2019-11-28	3.38	3.75	3.38	3.75	932,070
2019-11-27	3.38	3.38	3.38	3.38	15,169
2019-11-26	3.38	3.38	3.38	3.38	11,000
2019-11-25	3.75	3.50	3.50	3.38	168,628
2019-11-22	3.75	3.75	3.50	3.75	0
2019-11-21	3.75	3.75	3.75	3.75	171,368
2019-11-20	3.75	3.75	3.75	3.75	0
2019-11-19	3.75	3.75	3.75	3.75	5,500
2019-11-18	3.75	3.75	3.75	3.75	28,572
2019-11-15	3.75	3.75	3.75	3.75	0
2019-11-14	3.75	3.75	3.75	3.75	27,845
2019-11-13	3.75	3.75	3.75	3.75	23,000
2019-11-12	3.75	3.88	3.50	3.75	714,766
2019-11-11	3.50	3.63	3.50	3.63	158,598
2019-11-08	3.50	3.50	3.50	3.50	1,893,734
2019-11-07	3.63	3.63	3.50	3.50	55,000
2019-11-06	3.63	3.63	3.63	3.63	50,000
2019-11-05	3.80	3.80	3.50	3.63	306,650
2019-11-04	3.80	3.80	3.80	3.80	287,944
2019-11-01	3.80	3.80	3.80	3.80	243,150
2019-10-31	3.80	3.80	3.80	3.80	99,751
2019-10-30	4.25	4.25	3.75	3.80	416,688
2019-10-29	4.25	4.25	4.25	4.25	39,882
2019-10-28	4.25	4.25	4.25	4.25	10,249
2019-10-25	3.75	4.25	3.75	4.25	594,916
2019-10-24	3.85	3.85	3.70	3.75	348,841
2019-10-23	3.85	3.85	3.85	3.85	69,317
2019-10-22	4.10	4.10	3.85	3.85	36,977
2019-10-21	4.10	4.10	4.10	4.10	71,719
2019-10-18	4.10	4.10	4.10	4.10	37,723
2019-10-17	4.05	4.10	4.05	4.10	553,731
2019-10-16	4.05	4.05	4.05	4.05	41,050
2019-10-15	4.13	4.13	4.05	4.05	163,641
2019-10-14	4.13	4.13	4.13	4.13	119,214
2019-10-11	4.13	4.13	4.13	4.13	5,000
2019-10-10	4.25	4.25	4.13	4.25	102,763
2019-10-09	4.95	4.95	4.25	4.25	907,420
2019-10-08	4.95	4.95	4.95	4.95	7,326
2019-10-07	4.95	4.95	4.95	4.95	3,703
2019-10-04	4.95	4.95	4.95	4.95	624,695
2019-10-03	4.95	4.95	4.95	4.95	60,704
2019-10-02	4.95	4.95	4.95	4.95	64,483
2019-10-01	4.95	4.95	4.95	4.95	1,474
2019-09-30	4.95	4.95	4.95	4.95	145,991
2019-09-27	5.50	5.50	4.75	4.95	1,418,302
2019-09-26	5.50	5.50	5.50	5.50	42,000
2019-09-25	5.50	5.50	5.50	5.50	34,000
2019-09-24	5.50	5.50	5.50	5.50	120,315
2019-09-23	5.50	5.50	5.50	5.50	19,158
2019-09-20	5.50	5.50	5.50	5.50	20,201
2019-09-19	5.50	5.50	5.50	5.50	0
2019-09-18	5.50	5.50	5.50	5.50	9,585
2019-09-17	5.60	5.60	5.15	5.50	563,690
2019-09-16	5.70	5.70	5.60	5.60	129,359
2019-09-13	5.70	5.70	5.70	5.70	22,029
2019-09-12	5.75	5.75	5.50	5.70	254,223
2019-09-11	5.75	5.75	5.75	5.75	93,599
2019-09-10	5.75	5.75	5.75	5.75	116,230
2019-09-09	5.95	5.95	5.75	5.75	55,155
2019-09-06	6.55	6.55	5.75	5.75	477,452
2019-09-05	6.60	7.00	6.55	6.55	677,182
2019-09-04	6.85	6.85	6.60	6.60	291,019
2019-09-03	6.75	7.15	6.75	6.85	2,260,327
2019-09-02	6.50	6.75	6.50	6.75	727,221
2019-08-30	6.25	6.50	6.25	6.25	399,871
2019-08-29	5.90	5.90	5.75	5.90	213,870
2019-08-28	6.50	6.50	5.75	5.90	687,407
2019-08-27	4.95	6.50	4.95	6.50	1,539,404
2019-08-23	4.80	4.95	4.80	4.80	501,184
2019-08-22	4.65	4.80	4.65	4.80	230,242
2019-08-21	4.35	4.65	4.35	4.65	366,011
2019-08-20	4.70	4.70	4.35	4.35	1,101,926
2019-08-19	4.70	4.70	4.70	4.70	157,253
2019-08-16	4.70	4.70	4.70	4.70	292,655
2019-08-15	4.70	4.70	4.70	4.70	0
2019-08-14	4.70	4.70	4.70	4.70	5,310
2019-08-13	4.70	4.70	4.70	4.70	56,606
2019-08-12	4.65	4.70	4.65	4.70	90,814
2019-08-09	4.75	4.75	4.65	4.65	88,956
2019-08-08	4.75	4.75	4.75	4.75	160,602
2019-08-07	4.75	4.75	4.75	4.75	296,347
2019-08-06	4.75	4.75	4.75	4.75	507,500
2019-08-05	4.75	4.75	4.75	4.75	40,955
2019-08-02	4.65	4.65	4.65	4.65	340,000
2019-08-01	4.65	4.65	4.65	4.65	231,866
2019-07-31	4.85	4.85	4.65	4.65	72,776
2019-07-30	4.85	4.85	4.85	4.85	7,963
2019-07-29	4.85	4.85	4.85	4.85	277,022
2019-07-26	4.85	4.85	4.85	4.85	138,216
2019-07-25	4.85	4.85	4.85	4.85	89,299
2019-07-24	4.60	4.95	4.60	4.85	1,259,073
2019-07-23	4.65	4.65	4.60	4.60	201,213
2019-07-22	4.75	4.75	4.65	4.65	502,154
2019-07-19	5.00	5.00	4.75	4.75	138,857
2019-07-18	4.90	5.00	4.90	5.00	503,392
2019-07-17	4.90	4.90	4.90	4.90	20,337
2019-07-16	4.90	4.90	4.90	4.90	58,150
2019-07-15	4.90	4.90	4.90	4.90	454,835
2019-07-12	5.15	5.15	4.90	4.90	160,332
2019-07-11	5.15	5.15	5.15	5.15	120,515
2019-07-10	4.90	5.25	4.80	5.15	918,345
2019-07-09	5.25	5.25	4.85	4.90	639,308
2019-07-08	5.25	5.75	5.10	5.25	1,304,585
2019-07-05	4.95	5.75	4.95	5.25	2,128,981
2019-07-04	4.85	4.95	4.85	4.95	336,757
2019-07-03	4.85	4.85	4.85	4.85	423,000
2019-07-02	4.95	4.85	4.85	4.85	57,747
2019-07-01	5.20	5.20	4.95	4.95	238,176
2019-06-28	5.20	5.30	5.20	5.20	506,490
2019-06-27	5.15	5.20	5.15	5.20	191,855
2019-06-26	5.25	5.25	5.15	5.15	628,901
2019-06-25	5.25	5.25	5.25	5.25	590,000
2019-06-24	5.60	5.60	5.25	5.25	310,000
2019-06-21	5.85	5.85	5.60	5.85	666,054
2019-06-20	5.85	5.85	5.85	5.85	123,014
2019-06-19	5.85	5.85	5.85	5.85	478,973
2019-06-18	5.85	5.85	5.85	5.85	35,903
2019-06-17	5.15	5.85	5.15	5.85	972,109
2019-06-14	5.20	5.20	4.95	5.15	895,991
2019-06-13	5.20	5.20	5.20	5.20	58,471
2019-06-12	5.15	5.20	5.15	5.20	714,408
2019-06-11	4.85	5.15	4.85	5.15	618,509
2019-06-10	5.25	5.25	4.85	4.85	645,312
2019-06-07	5.25	5.25	5.10	5.25	1,035,634
2019-06-06	5.30	5.30	5.10	5.25	632,889
2019-06-05	5.65	5.80	5.30	5.30	896,115
2019-06-04	5.65	5.65	5.65	5.65	60,000
2019-06-03	5.75	5.75	5.65	5.65	549,754
2019-05-31	5.45	5.85	5.45	5.45	1,628,925
2019-05-30	5.15	5.45	5.15	5.45	468,146
2019-05-29	5.90	5.90	5.05	5.15	1,570,415
2019-05-28	6.65	6.65	5.90	5.90	1,397,967
2019-05-24	6.65	6.65	6.65	6.65	178,030
2019-05-23	6.70	6.70	6.65	6.65	949,472
2019-05-22	7.60	7.60	6.60	6.70	2,113,617
2019-05-21	7.55	7.60	7.55	7.60	429,089
2019-05-20	7.25	7.55	7.25	7.55	473,060
2019-05-17	8.15	8.15	7.25	7.25	583,315
2019-05-16	8.15	8.15	8.15	8.15	121,709
2019-05-15	8.15	8.15	8.15	8.15	112,646
2019-05-14	8.15	8.15	8.15	8.15	279,464
2019-05-13	8.25	8.25	8.15	8.15	293,909
2019-05-10	8.00	8.25	8.00	8.25	173,071
2019-05-09	7.85	8.00	7.85	8.00	171,041
2019-05-08	8.25	8.25	7.50	7.85	539,997
2019-05-07	8.65	8.65	8.25	8.25	558,118
2019-05-03	9.15	9.15	8.75	8.75	879,940
2019-05-02	9.25	9.50	9.15	9.15	520,988
2019-05-01	9.10	9.10	8.85	9.10	99,012

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874