ROSN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-14	0.60	0.60	0.60	0.60	0
2022-11-11	0.60	0.60	0.60	0.60	0
2022-11-10	0.60	0.60	0.60	0.60	0
2022-11-09	0.60	0.60	0.60	0.60	0
2022-11-08	0.60	0.60	0.60	0.60	0
2022-11-07	0.60	0.60	0.60	0.60	0
2022-11-04	0.60	0.60	0.60	0.60	0
2022-11-03	0.60	0.60	0.60	0.60	0
2022-11-02	0.60	0.60	0.60	0.60	0
2022-11-01	0.60	0.60	0.60	0.60	0
2022-10-31	0.60	0.60	0.60	0.60	0
2022-10-28	0.60	0.60	0.60	0.60	0
2022-10-27	0.60	0.60	0.60	0.60	0
2022-10-26	0.60	0.60	0.60	0.60	0
2022-10-25	0.60	0.60	0.60	0.60	0
2022-10-24	0.60	0.60	0.60	0.60	0
2022-10-21	0.60	0.60	0.60	0.60	0
2022-10-20	0.60	0.60	0.60	0.60	0
2022-10-19	0.60	0.60	0.60	0.60	0
2022-10-18	0.60	0.60	0.60	0.60	0
2022-10-17	0.60	0.60	0.60	0.60	0
2022-10-14	0.60	0.60	0.60	0.60	0
2022-10-13	0.60	0.60	0.60	0.60	0
2022-10-12	0.60	0.60	0.60	0.60	0
2022-10-11	0.60	0.60	0.60	0.60	0
2022-10-10	0.60	0.60	0.60	0.60	0
2022-10-07	0.60	0.60	0.60	0.60	0
2022-10-06	0.60	0.60	0.60	0.60	0
2022-10-05	0.60	0.60	0.60	0.60	0
2022-10-04	0.60	0.60	0.60	0.60	0
2022-10-03	0.60	0.60	0.60	0.60	0
2022-09-30	0.60	0.60	0.60	0.60	0
2022-09-29	0.60	0.60	0.60	0.60	0
2022-09-28	0.60	0.60	0.60	0.60	0
2022-09-27	0.60	0.60	0.60	0.60	0
2022-09-26	0.60	0.60	0.60	0.60	0
2022-09-23	0.60	0.60	0.60	0.60	0
2022-09-22	0.60	0.60	0.60	0.60	0
2022-09-21	0.60	0.60	0.60	0.60	0
2022-09-20	0.60	0.60	0.60	0.60	0
2022-09-19	0.60	0.60	0.60	0.60	0
2022-09-16	0.60	0.60	0.60	0.60	0
2022-09-15	0.60	0.60	0.60	0.60	0
2022-09-14	0.60	0.60	0.60	0.60	0
2022-09-13	0.60	0.60	0.60	0.60	0
2022-09-12	0.60	0.60	0.60	0.60	0
2022-09-09	0.60	0.60	0.60	0.60	0
2022-09-08	0.60	0.60	0.60	0.60	0
2022-09-07	0.60	0.60	0.60	0.60	0
2022-09-06	0.60	0.60	0.60	0.60	0
2022-09-05	0.60	0.60	0.60	0.60	0
2022-09-02	0.60	0.60	0.60	0.60	0
2022-09-01	0.60	0.60	0.60	0.60	0
2022-08-31	0.60	0.60	0.60	0.60	0
2022-08-30	0.60	0.60	0.60	0.60	0
2022-08-29	0.60	0.60	0.60	0.60	0
2022-08-26	0.60	0.60	0.60	0.60	0
2022-08-25	0.60	0.60	0.60	0.60	0
2022-08-24	0.60	0.60	0.60	0.60	68,902
2022-08-23	0.60	0.60	0.60	0.60	0
2022-08-22	0.60	0.60	0.60	0.60	0
2022-08-19	0.60	0.60	0.60	0.60	0
2022-08-18	0.60	0.60	0.60	0.60	0
2022-08-17	0.60	0.60	0.60	0.60	0
2022-08-16	0.60	0.60	0.60	0.60	0
2022-08-15	0.60	0.60	0.60	0.60	0
2022-08-12	0.60	0.60	0.60	0.60	0
2022-08-11	0.60	0.60	0.60	0.60	0
2022-08-10	0.60	0.60	0.60	0.60	0
2022-08-09	0.60	0.60	0.60	0.60	29,246
2022-08-08	0.60	0.60	0.60	0.60	0
2022-08-05	0.60	0.60	0.60	0.60	41,283
2022-08-04	0.60	0.60	0.60	0.60	0
2022-08-03	0.60	0.60	0.60	0.60	41,283
2022-08-02	0.60	0.60	0.60	0.60	0
2022-08-01	0.60	0.60	0.60	0.60	41,283
2022-07-29	0.60	0.60	0.60	0.60	0
2022-07-28	0.60	0.60	0.60	0.60	0
2022-07-27	0.60	0.60	0.60	0.60	0
2022-07-26	0.60	0.60	0.60	0.60	0
2022-07-25	0.60	0.60	0.60	0.60	0
2022-07-22	0.60	0.60	0.60	0.60	0
2022-07-21	0.60	0.60	0.60	0.60	0
2022-07-20	0.60	0.60	0.60	0.60	0
2022-07-19	0.60	0.60	0.60	0.60	0
2022-07-18	0.60	0.60	0.60	0.60	0
2022-07-15	0.60	0.60	0.60	0.60	536,385
2022-07-14	0.60	0.60	0.60	0.60	0
2022-07-13	0.60	0.60	0.60	0.60	0
2022-07-12	0.60	0.60	0.60	0.60	0
2022-07-11	0.60	0.60	0.60	0.60	0
2022-07-08	0.60	0.60	0.60	0.60	0
2022-07-07	0.60	0.60	0.60	0.60	0
2022-07-06	0.60	0.60	0.60	0.60	0
2022-07-05	0.60	0.60	0.60	0.60	0
2022-07-04	0.60	0.60	0.60	0.60	0
2022-07-01	0.60	0.60	0.60	0.60	0
2022-06-30	0.60	0.60	0.60	0.60	0
2022-06-29	0.60	0.60	0.60	0.60	0
2022-06-28	0.60	0.60	0.60	0.60	0
2022-06-27	0.60	0.60	0.60	0.60	0
2022-06-24	0.60	0.60	0.60	0.60	0
2022-06-23	0.60	0.60	0.60	0.60	0
2022-06-22	0.60	0.60	0.60	0.60	0
2022-06-21	0.60	0.60	0.60	0.60	0
2022-06-20	0.60	0.60	0.60	0.60	0
2022-06-17	0.60	0.60	0.60	0.60	0
2022-06-16	0.60	0.60	0.60	0.60	0
2022-06-15	0.60	0.60	0.60	0.60	0
2022-06-14	0.60	0.60	0.60	0.60	0
2022-06-13	0.60	0.60	0.60	0.60	0
2022-06-10	0.60	0.60	0.60	0.60	0
2022-06-09	0.60	0.60	0.60	0.60	0
2022-06-08	0.60	0.60	0.60	0.60	0
2022-06-07	0.60	0.60	0.60	0.60	0
2022-06-06	0.60	0.60	0.60	0.60	0
2022-06-03	0.60	0.60	0.60	0.60	0
2022-06-02	0.60	0.60	0.60	0.60	0
2022-06-01	0.60	0.60	0.60	0.60	0
2022-05-31	0.60	0.60	0.60	0.60	0
2022-05-30	0.60	0.60	0.60	0.60	0
2022-05-27	0.60	0.60	0.60	0.60	0
2022-05-26	0.60	0.60	0.60	0.60	0
2022-05-25	0.60	0.60	0.60	0.60	0
2022-05-24	0.60	0.60	0.60	0.60	0
2022-05-23	0.60	0.60	0.60	0.60	0
2022-05-20	0.60	0.60	0.60	0.60	0
2022-05-19	0.60	0.60	0.60	0.60	0
2022-05-18	0.60	0.60	0.60	0.60	0
2022-05-17	0.60	0.60	0.60	0.60	0
2022-05-16	0.60	0.60	0.60	0.60	0
2022-05-13	0.60	0.60	0.60	0.60	0
2022-05-12	0.60	0.60	0.60	0.60	0
2022-05-11	0.60	0.60	0.60	0.60	0
2022-05-10	0.60	0.60	0.60	0.60	0
2022-05-09	0.60	0.60	0.60	0.60	0
2022-05-06	0.60	0.60	0.60	0.60	0
2022-05-05	0.60	0.60	0.60	0.60	0
2022-05-04	0.60	0.60	0.60	0.60	0
2022-05-03	0.60	0.60	0.60	0.60	0
2022-05-02	0.60	0.60	0.60	0.60	0
2022-04-29	0.60	0.60	0.60	0.60	0
2022-04-28	0.60	0.60	0.60	0.60	0
2022-04-27	0.60	0.60	0.60	0.60	608,754
2022-04-26	0.60	0.60	0.60	0.60	2,982,492
2022-04-25	0.60	0.60	0.60	0.60	76,901
2022-04-22	0.60	0.60	0.60	0.60	0
2022-04-21	0.60	0.60	0.60	0.60	138,415
2022-04-20	0.60	0.60	0.60	0.60	374
2022-04-19	0.60	0.60	0.60	0.60	0
2022-04-18	0.60	0.60	0.60	0.60	0
2022-04-15	0.60	0.60	0.60	0.60	0
2022-04-14	0.60	0.60	0.60	0.60	0
2022-04-13	0.60	0.60	0.60	0.60	0
2022-04-12	0.60	0.60	0.60	0.60	0
2022-04-11	0.60	0.60	0.60	0.60	0
2022-04-08	0.60	0.60	0.60	0.60	0
2022-04-07	0.60	0.60	0.60	0.60	0
2022-04-06	0.60	0.60	0.60	0.60	0
2022-04-05	0.60	0.60	0.60	0.60	0
2022-04-04	0.60	0.60	0.60	0.60	0
2022-04-01	0.60	0.60	0.60	0.60	0
2022-03-31	0.60	0.60	0.60	0.60	0
2022-03-30	0.60	0.60	0.60	0.60	0
2022-03-29	0.60	0.60	0.60	0.60	0
2022-03-28	0.60	0.60	0.60	0.60	0
2022-03-25	0.60	0.60	0.60	0.60	0
2022-03-24	0.60	0.60	0.60	0.60	0
2022-03-23	0.60	0.60	0.60	0.60	0
2022-03-22	0.60	0.60	0.60	0.60	0
2022-03-21	0.60	0.60	0.60	0.60	0
2022-03-18	0.60	0.60	0.60	0.60	0
2022-03-17	0.60	0.60	0.60	0.60	0
2022-03-16	0.60	0.60	0.60	0.60	0
2022-03-15	0.60	0.60	0.60	0.60	0
2022-03-14	0.60	0.60	0.60	0.60	0
2022-03-11	0.60	0.60	0.60	0.60	0
2022-03-10	0.60	0.60	0.60	0.60	0
2022-03-09	0.60	0.60	0.60	0.60	0
2022-03-08	0.60	0.60	0.60	0.60	0
2022-03-07	0.60	0.60	0.60	0.60	0
2022-03-04	0.60	0.60	0.60	0.60	986
2022-03-03	0.60	0.60	0.60	0.60	0
2022-03-02	1.90	1.95	0.56	0.60	746,343
2022-03-01	2.90	3.40	1.40	2.70	3,501,333
2022-02-28	3.49	3.50	2.52	2.70	8,639,521
2022-02-25	4.14	5.10	3.87	4.68	4,663,745
2022-02-24	4.10	4.62	2.50	2.76	21,053,449
2022-02-23	5.56	5.72	5.17	5.50	5,399,602
2022-02-22	5.50	5.77	5.23	5.44	11,644,788
2022-02-21	6.82	6.93	5.51	5.90	7,657,210
2022-02-18	7.39	7.46	6.85	6.97	3,432,586
2022-02-17	7.69	7.95	7.20	7.44	3,096,153
2022-02-16	7.72	7.93	7.72	7.91	1,123,542
2022-02-15	7.58	7.98	7.54	7.73	2,317,702
2022-02-14	7.55	7.64	7.20	7.62	2,599,426
2022-02-11	7.78	7.78	7.37	7.58	1,592,929
2022-02-10	7.73	7.87	7.69	7.84	1,185,722
2022-02-09	7.63	7.88	7.63	7.79	2,393,059
2022-02-08	7.60	7.65	7.51	7.53	790,139
2022-02-07	7.63	7.63	7.45	7.53	648,187
2022-02-04	7.57	7.90	7.36	7.49	2,956,623
2022-02-03	7.43	7.49	7.34	7.44	818,448
2022-02-02	7.55	7.62	7.45	7.45	973,614
2022-02-01	7.42	7.60	7.41	7.51	1,652,102
2022-01-31	7.43	7.45	7.33	7.41	2,032,065
2022-01-28	7.26	7.37	7.13	7.26	2,231,470
2022-01-27	6.77	7.43	6.72	7.27	2,347,271
2022-01-26	6.67	6.93	6.61	6.74	3,843,321
2022-01-25	6.80	6.92	6.56	6.75	2,634,564
2022-01-24	7.23	7.23	6.57	6.67	4,219,324
2022-01-21	7.28	7.50	7.21	7.32	2,083,346
2022-01-20	7.36	7.53	7.16	7.45	1,720,567
2022-01-19	7.22	7.52	7.13	7.44	5,956,390
2022-01-18	7.67	7.71	6.81	7.05	7,712,594
2022-01-17	7.86	7.99	7.55	7.76	2,206,482
2022-01-14	7.93	8.01	7.53	7.80	2,749,382
2022-01-13	8.28	8.34	7.69	7.85	1,771,867
2022-01-12	8.12	8.42	8.12	8.29	1,529,202
2022-01-11	8.02	8.17	7.96	8.13	2,942,698
2022-01-10	8.03	8.06	7.86	7.94	1,316,757
2022-01-07	7.99	8.01	7.80	7.95	882,073
2022-01-06	7.71	7.82	7.48	7.79	1,144,907
2022-01-05	8.08	8.09	7.83	7.83	1,719,036
2022-01-04	8.10	8.18	8.02	8.07	794,802
2022-01-03	8.04	8.04	8.04	8.04	0
2021-12-31	7.87	8.16	7.87	8.04	340,411
2021-12-30	7.88	8.00	7.87	7.93	1,137,744
2021-12-29	8.12	8.12	7.89	7.90	1,058,535
2021-12-28	7.75	7.75	7.75	7.75	0
2021-12-27	7.75	7.75	7.75	7.75	0
2021-12-24	7.78	7.78	7.65	7.75	95,084
2021-12-23	7.80	7.85	7.72	7.82	1,378,152
2021-12-22	7.76	7.87	7.72	7.87	1,078,667
2021-12-21	7.67	7.72	7.63	7.70	1,504,009
2021-12-20	7.50	7.58	7.47	7.56	1,349,646
2021-12-17	7.65	7.72	7.55	7.58	3,054,752
2021-12-16	7.64	7.82	7.64	7.79	1,204,229
2021-12-15	7.39	7.48	7.36	7.41	1,703,386
2021-12-14	7.36	7.55	7.30	7.46	3,883,885
2021-12-13	7.73	7.76	7.33	7.37	2,697,268
2021-12-10	7.76	7.83	7.70	7.71	635,751
2021-12-09	7.82	7.82	7.71	7.82	1,129,193
2021-12-08	7.92	8.03	7.68	7.72	1,323,969
2021-12-07	7.68	7.92	7.65	7.87	1,731,053
2021-12-06	7.83	7.83	7.64	7.64	1,366,473
2021-12-03	7.81	7.85	7.72	7.74	1,370,412
2021-12-02	7.70	7.84	7.62	7.79	1,749,605
2021-12-01	7.73	7.82	7.72	7.77	1,596,906
2021-11-30	7.51	7.61	7.40	7.57	3,516,197
2021-11-29	7.49	7.73	7.40	7.64	1,739,012
2021-11-26	7.53	7.57	7.32	7.33	3,287,791
2021-11-25	8.00	8.01	7.81	7.82	1,366,837
2021-11-24	8.02	8.05	7.81	7.96	1,622,002
2021-11-23	7.78	7.98	7.71	7.93	3,311,496
2021-11-22	7.93	7.96	7.65	7.75	4,513,022
2021-11-19	8.41	8.43	8.00	8.03	1,731,051
2021-11-18	8.46	8.47	8.28	8.33	1,252,605
2021-11-17	8.50	8.59	8.47	8.54	1,277,703
2021-11-16	8.55	8.59	8.41	8.46	1,627,040
2021-11-15	8.52	8.65	8.48	8.50	1,738,584
2021-11-12	8.69	8.72	8.41	8.43	3,364,955
2021-11-11	8.78	8.90	8.70	8.88	1,231,399
2021-11-10	8.95	9.05	8.91	8.95	1,424,735
2021-11-09	8.85	8.96	8.80	8.88	2,443,506
2021-11-08	8.79	8.87	8.75	8.85	872,708
2021-11-05	8.52	8.72	8.48	8.70	1,680,745
2021-11-04	8.51	8.68	8.51	8.57	488,913
2021-11-03	8.63	8.67	8.47	8.52	1,517,569
2021-11-02	8.95	8.96	8.70	8.77	1,346,504
2021-11-01	8.88	9.02	8.88	8.94	662,556
2021-10-29	9.05	9.07	8.81	8.91	1,455,891
2021-10-28	8.93	9.03	8.40	9.01	1,410,821
2021-10-27	9.24	9.29	9.00	9.01	1,547,535
2021-10-26	9.46	9.53	9.26	9.27	1,888,373
2021-10-25	9.02	9.32	8.96	9.31	1,876,283
2021-10-22	8.82	9.03	8.82	8.99	851,419
2021-10-21	8.97	9.01	8.80	8.86	7,621,915
2021-10-20	8.95	9.02	8.87	9.01	2,021,763
2021-10-19	8.98	9.00	8.89	8.96	5,143,257
2021-10-18	9.03	9.04	8.89	8.93	2,104,557
2021-10-15	8.95	9.07	8.90	9.02	3,633,708
2021-10-14	8.70	9.03	8.70	8.84	2,700,956
2021-10-13	8.85	8.86	8.51	8.70	1,652,576
2021-10-12	8.84	8.90	8.77	8.87	1,189,963
2021-10-11	8.80	8.99	8.80	8.95	2,589,963
2021-10-08	8.76	8.82	8.70	8.78	1,439,689
2021-10-07	8.83	8.83	8.42	8.70	2,171,232
2021-10-06	9.02	9.07	8.67	8.75	3,523,011
2021-10-05	8.60	8.98	8.55	8.96	4,517,243
2021-10-04	8.42	8.50	8.23	8.40	24,860,681
2021-10-01	8.33	8.42	8.28	8.40	2,308,805
2021-09-30	8.51	8.55	8.33	8.45	4,516,034
2021-09-29	8.38	8.50	8.33	8.48	2,817,320
2021-09-28	8.68	8.76	8.36	8.47	5,330,586
2021-09-27	8.46	8.64	8.45	8.63	4,502,779
2021-09-24	8.17	8.30	8.04	8.30	3,768,600
2021-09-23	8.06	8.16	7.94	8.10	3,613,303
2021-09-22	7.78	8.03	7.76	8.02	4,002,910
2021-09-21	7.63	7.72	7.57	7.62	951,934
2021-09-20	7.63	7.63	7.42	7.52	1,425,905
2021-09-17	7.90	7.94	7.68	7.75	3,290,580
2021-09-16	7.78	8.02	7.74	7.88	5,302,759
2021-09-15	7.61	8.05	7.59	7.74	9,885,315
2021-09-14	7.67	7.69	7.56	7.63	3,579,844
2021-09-13	7.40	7.62	7.38	7.60	618,575
2021-09-10	7.45	7.49	7.34	7.36	584,653
2021-09-09	7.51	7.55	7.44	7.44	1,100,883
2021-09-08	7.42	7.56	7.32	7.53	1,558,675
2021-09-07	7.49	7.53	7.36	7.41	1,031,700
2021-09-06	7.60	7.60	7.47	7.49	358,622
2021-09-03	7.52	7.60	7.51	7.58	972,837
2021-09-02	7.37	7.59	7.34	7.57	2,937,013
2021-09-01	7.26	7.38	7.26	7.34	1,547,186
2021-08-31	7.30	7.32	7.20	7.22	2,322,503
2021-08-30	7.23	7.23	7.23	7.23	0
2021-08-27	7.17	7.24	7.14	7.23	795,539
2021-08-26	7.20	7.21	7.10	7.14	916,192
2021-08-25	7.32	7.33	7.19	7.22	928,324
2021-08-24	7.32	7.37	7.25	7.33	1,138,273
2021-08-23	7.23	7.30	7.19	7.28	463,926
2021-08-20	7.16	7.18	7.06	7.10	1,043,762
2021-08-19	7.33	7.33	7.10	7.10	2,927,428
2021-08-18	7.53	7.56	7.46	7.49	1,420,235
2021-08-17	7.59	7.61	7.47	7.52	1,158,317
2021-08-16	7.52	7.67	7.46	7.61	4,042,514
2021-08-13	7.62	7.69	7.50	7.57	1,590,480
2021-08-12	7.61	7.67	7.52	7.63	2,031,976
2021-08-11	7.56	7.66	7.52	7.57	1,164,787
2021-08-10	7.39	7.60	7.39	7.54	2,898,081
2021-08-09	7.33	7.37	7.26	7.37	2,315,125
2021-08-06	7.49	7.52	7.37	7.41	2,365,582
2021-08-05	7.36	7.47	7.32	7.47	1,187,562
2021-08-04	7.53	7.54	7.39	7.41	1,081,453
2021-08-03	7.49	7.52	7.36	7.43	2,617,916
2021-08-02	7.42	7.51	7.37	7.50	611,456
2021-07-30	7.49	7.52	7.33	7.36	1,422,034
2021-07-29	7.51	7.57	7.49	7.54	904,029
2021-07-28	7.43	7.50	7.42	7.48	1,212,522
2021-07-27	7.43	7.44	7.36	7.41	288,279
2021-07-26	7.31	7.42	7.25	7.42	933,915
2021-07-23	7.49	7.49	7.34	7.36	479,719
2021-07-22	7.45	7.49	7.40	7.44	620,269
2021-07-21	7.28	7.41	7.24	7.39	439,758
2021-07-20	7.30	7.35	7.13	7.24	1,134,582
2021-07-19	7.45	7.49	7.25	7.27	3,005,389
2021-07-16	7.50	7.64	7.46	7.51	980,768
2021-07-15	7.57	7.60	7.45	7.52	1,422,994
2021-07-14	7.71	7.82	7.63	7.65	3,882,424
2021-07-13	7.74	7.83	7.68	7.73	2,430,212
2021-07-12	7.71	7.71	7.60	7.67	948,892
2021-07-09	7.74	7.84	7.68	7.70	2,583,627
2021-07-08	7.69	7.73	7.57	7.73	2,629,104
2021-07-07	7.65	7.81	7.65	7.73	5,996,797
2021-07-06	7.74	7.87	7.59	7.67	8,954,052
2021-07-05	7.71	7.72	7.58	7.63	2,757,609
2021-07-02	7.81	7.90	7.64	7.66	2,599,060
2021-07-01	7.76	8.01	7.76	7.85	9,015,141
2021-06-30	7.57	7.78	7.51	7.74	2,777,309
2021-06-29	7.57	7.67	7.51	7.54	1,235,509
2021-06-28	7.74	7.78	7.60	7.60	2,473,597
2021-06-25	7.78	7.80	7.72	7.75	1,894,907
2021-06-24	7.81	7.86	7.75	7.80	5,099,589
2021-06-23	7.54	7.78	7.54	7.78	4,320,214
2021-06-22	7.37	7.51	7.35	7.48	2,149,403
2021-06-21	7.36	7.37	7.25	7.30	3,188,703
2021-06-18	7.32	7.41	7.24	7.37	6,456,720
2021-06-17	7.38	7.46	7.32	7.34	2,809,313
2021-06-16	7.38	7.52	7.38	7.48	2,100,223
2021-06-15	7.42	7.49	7.35	7.37	1,651,095
2021-06-14	7.35	7.47	7.32	7.42	1,084,807
2021-06-11	7.79	8.00	7.36	7.39	1,473,048
2021-06-10	7.50	7.61	7.42	7.44	2,273,414
2021-06-09	7.59	7.61	7.50	7.53	1,585,348
2021-06-08	7.47	7.52	7.44	7.52	2,115,991
2021-06-07	7.53	7.57	7.44	7.49	1,380,739
2021-06-04	7.61	7.62	7.52	7.56	2,785,098
2021-06-03	7.50	7.60	7.34	7.59	3,946,815
2021-06-02	7.33	7.47	7.32	7.47	2,750,986
2021-06-01	7.28	7.41	7.25	7.34	4,897,580
2021-05-31	7.10	7.10	7.10	7.10	0
2021-05-28	7.06	7.11	7.03	7.10	1,604,683
2021-05-27	7.06	7.09	7.02	7.06	961,094
2021-05-26	7.11	7.18	7.04	7.07	937,462
2021-05-25	7.11	7.17	7.08	7.09	809,409
2021-05-24	7.11	7.17	6.98	7.07	922,226
2021-05-21	6.97	7.13	6.95	7.11	2,076,504
2021-05-20	7.11	7.13	6.93	7.00	1,957,224
2021-05-19	7.25	7.26	7.09	7.09	2,065,497
2021-05-18	7.36	7.41	7.25	7.27	895,812
2021-05-17	7.32	7.35	7.21	7.29	801,522
2021-05-14	7.43	7.43	7.29	7.33	892,424
2021-05-13	7.21	7.41	7.20	7.37	1,306,791
2021-05-12	7.12	7.34	7.09	7.30	1,751,598
2021-05-11	7.22	7.24	7.07	7.10	1,942,749
2021-05-10	7.25	7.35	7.17	7.25	1,503,356
2021-05-07	7.22	7.24	7.16	7.23	1,323,059
2021-05-06	7.18	7.22	7.13	7.16	1,873,044
2021-05-05	7.16	7.24	7.14	7.19	2,930,925
2021-05-04	6.96	7.12	6.95	7.07	2,127,222
2021-05-03	6.91	6.91	6.91	6.91	0
2021-04-30	7.01	7.05	6.90	6.91	2,246,820
2021-04-29	7.10	7.16	7.03	7.04	1,389,720
2021-04-28	7.00	7.02	6.94	7.02	1,280,433
2021-04-27	7.03	7.05	6.95	6.98	1,308,185
2021-04-26	7.12	7.12	6.98	7.01	961,358
2021-04-23	7.18	7.19	7.08	7.11	996,995
2021-04-22	7.10	7.15	6.98	7.11	2,061,306
2021-04-21	6.98	7.08	6.95	7.05	2,014,112
2021-04-20	7.16	7.23	6.94	6.96	1,610,055
2021-04-19	7.19	7.22	7.11	7.11	1,356,770
2021-04-16	7.31	7.36	7.18	7.25	2,042,479
2021-04-15	7.03	7.29	7.01	7.23	2,804,257
2021-04-14	7.09	7.29	7.09	7.28	1,458,391
2021-04-13	6.97	7.09	6.87	7.09	1,811,486
2021-04-12	6.86	6.95	6.81	6.91	1,097,215
2021-04-09	7.06	7.06	6.90	6.92	2,365,556
2021-04-08	7.14	7.17	7.03	7.09	1,556,775
2021-04-07	7.01	7.14	6.96	7.09	1,093,940
2021-04-06	7.33	7.33	7.02	7.05	1,558,714
2021-04-05	7.33	7.33	7.33	7.33	0
2021-04-02	7.33	7.33	7.33	7.33	0
2021-04-01	7.57	7.57	7.32	7.33	4,147,512
2021-03-31	7.46	7.56	7.46	7.56	5,128,755
2021-03-30	7.55	7.61	7.39	7.45	1,566,521
2021-03-29	7.60	7.64	7.48	7.52	2,682,022
2021-03-26	7.63	7.67	7.52	7.58	2,962,943
2021-03-25	7.40	7.48	7.38	7.48	2,111,134
2021-03-24	7.43	7.49	7.37	7.45	2,379,130
2021-03-23	7.35	7.49	7.25	7.47	2,368,956
2021-03-22	7.40	7.54	7.40	7.50	1,559,048
2021-03-19	7.36	7.47	7.31	7.44	4,801,257
2021-03-18	7.47	7.51	7.41	7.46	2,573,283
2021-03-17	7.71	7.80	7.40	7.42	3,469,485
2021-03-16	7.81	7.88	7.61	7.76	7,545,798
2021-03-15	7.82	7.88	7.77	7.80	3,464,569
2021-03-12	7.70	7.76	7.66	7.76	3,200,929
2021-03-11	7.63	7.73	7.59	7.70	3,748,659
2021-03-10	7.57	7.70	7.49	7.50	3,514,757
2021-03-09	7.60	7.78	7.57	7.61	6,762,799
2021-03-08	7.44	7.46	7.30	7.34	469,543
2021-03-05	7.32	7.48	7.22	7.39	4,207,969
2021-03-04	7.20	7.44	7.19	7.43	9,948,591
2021-03-03	7.12	7.23	7.10	7.19	1,166,039
2021-03-02	6.94	7.13	6.94	7.11	1,962,035
2021-03-01	7.08	7.09	6.99	7.05	1,703,941
2021-02-26	7.02	7.12	6.91	6.91	5,823,782
2021-02-25	7.05	7.20	6.98	7.12	4,032,734
2021-02-24	6.93	6.99	6.88	6.94	4,442,553
2021-02-23	6.90	6.96	6.78	6.81	853,007
2021-02-22	6.81	6.90	6.74	6.86	1,767,364
2021-02-19	6.82	6.91	6.76	6.88	2,906,554
2021-02-18	6.86	6.97	6.77	6.78	2,334,584
2021-02-17	7.08	7.10	6.79	6.79	3,434,981
2021-02-16	7.05	7.16	7.01	7.07	1,740,083
2021-02-15	6.91	7.08	6.89	7.05	3,869,546
2021-02-12	6.67	6.81	6.54	6.79	2,382,689
2021-02-11	6.60	6.76	6.58	6.71	1,637,780
2021-02-10	6.65	6.70	6.57	6.63	2,076,721
2021-02-09	6.71	6.72	6.60	6.60	1,189,519
2021-02-08	6.70	6.72	6.64	6.65	3,015,833
2021-02-05	6.52	6.57	6.49	6.54	2,692,937
2021-02-04	6.42	6.53	6.33	6.38	1,731,771
2021-02-03	6.36	6.44	6.31	6.40	1,912,020
2021-02-02	6.34	6.40	6.28	6.39	3,665,641
2021-02-01	6.25	6.29	6.17	6.20	1,045,556
2021-01-29	6.22	6.31	6.20	6.20	2,591,717
2021-01-28	6.23	6.33	6.16	6.29	1,011,047
2021-01-27	6.55	6.55	6.25	6.34	2,550,887
2021-01-26	6.44	6.58	6.42	6.53	618,402
2021-01-25	6.60	6.62	6.45	6.48	1,149,205
2021-01-22	6.58	6.58	6.47	6.51	2,187,653
2021-01-21	6.90	6.91	6.68	6.68	1,650,550
2021-01-20	6.96	6.98	6.86	6.86	617,383
2021-01-19	7.03	7.05	6.83	6.88	1,870,759
2021-01-18	6.82	7.00	6.79	6.94	1,415,049
2021-01-15	6.78	7.01	6.77	6.94	2,613,319
2021-01-14	6.63	6.91	6.63	6.91	3,384,730
2021-01-13	6.50	6.69	6.49	6.61	1,751,206
2021-01-12	6.42	6.48	6.31	6.45	689,427
2021-01-11	6.35	6.47	6.29	6.38	932,465
2021-01-08	6.33	6.52	6.30	6.45	1,687,508
2021-01-07	6.23	6.40	6.16	6.36	1,549,448
2021-01-06	6.07	6.14	6.01	6.13	1,771,047
2021-01-05	5.80	6.04	5.77	6.04	1,548,393
2021-01-04	5.92	6.01	5.87	5.89	1,676,453
2021-01-01	5.64	5.64	5.64	5.64	0
2020-12-31	5.95	5.95	5.60	5.64	950,575
2020-12-30	6.00	6.00	5.78	5.81	615,938
2020-12-29	5.87	5.96	5.72	5.88	1,092,750
2020-12-28	5.83	5.83	5.83	5.83	0
2020-12-25	5.83	5.83	5.83	5.83	0
2020-12-24	5.63	5.84	5.46	5.83	317,217
2020-12-23	5.70	5.76	5.69	5.75	1,927,485
2020-12-22	5.61	5.76	5.59	5.70	1,401,963
2020-12-21	5.91	5.91	5.55	5.62	2,577,896
2020-12-18	6.02	6.03	5.98	6.00	3,381,921
2020-12-17	6.08	6.11	6.00	6.08	1,485,400
2020-12-16	6.09	6.17	5.94	5.99	1,290,639
2020-12-15	5.91	6.13	5.91	6.09	1,712,597
2020-12-14	6.22	6.29	5.96	5.98	1,903,079
2020-12-11	6.17	6.25	6.09	6.14	1,091,528
2020-12-10	5.97	6.24	5.96	6.18	3,290,669
2020-12-09	5.87	6.04	5.87	5.93	2,587,452
2020-12-08	5.89	5.99	5.84	5.89	1,164,320
2020-12-07	6.00	6.04	5.91	6.04	1,472,771
2020-12-04	5.98	6.05	5.88	6.04	2,665,424
2020-12-03	5.91	5.94	5.73	5.83	1,652,658
2020-12-02	5.86	5.98	5.79	5.96	1,233,890
2020-12-01	5.81	5.92	5.77	5.87	1,052,950
2020-11-30	5.96	5.99	5.81	5.81	5,189,003
2020-11-27	6.02	6.07	6.02	6.04	2,677,858
2020-11-26	6.21	6.24	6.13	6.13	1,261,227
2020-11-25	6.28	6.31	6.20	6.27	2,763,653
2020-11-24	6.21	6.28	6.10	6.28	1,720,504
2020-11-23	6.16	6.23	6.14	6.17	1,747,024
2020-11-20	5.88	6.11	5.88	6.05	2,419,103
2020-11-19	5.90	5.93	5.80	5.90	3,296,988
2020-11-18	5.85	6.09	5.81	6.01	7,188,871
2020-11-17	5.64	5.79	5.49	5.78	3,894,061
2020-11-16	5.48	5.66	5.40	5.61	5,184,436
2020-11-13	5.28	5.38	5.26	5.35	1,550,825
2020-11-12	5.36	5.44	5.28	5.38	881,763
2020-11-11	5.49	5.60	5.48	5.49	2,574,185
2020-11-10	5.12	5.45	5.12	5.42	3,013,822
2020-11-09	4.94	5.30	4.88	5.21	2,424,546
2020-11-06	4.92	4.95	4.88	4.88	3,451,976
2020-11-05	4.78	4.99	4.77	4.94	2,697,470
2020-11-04	4.68	4.84	4.62	4.82	686,226
2020-11-03	4.50	4.73	4.49	4.68	1,823,205
2020-11-02	4.27	4.44	4.26	4.44	1,933,946
2020-10-30	4.38	4.42	4.35	4.37	1,547,870
2020-10-29	4.44	4.46	4.32	4.43	1,685,678
2020-10-28	4.67	4.67	4.40	4.42	4,127,242
2020-10-27	4.89	4.89	4.79	4.80	1,698,269
2020-10-26	4.85	4.92	4.85	4.91	930,390
2020-10-23	4.92	4.96	4.91	4.93	937,362
2020-10-22	4.93	4.96	4.91	4.95	3,214,536
2020-10-21	4.96	4.99	4.92	4.97	632,674
2020-10-20	4.88	4.94	4.85	4.92	1,218,977
2020-10-16	4.82	4.91	4.81	4.91	1,310,483
2020-10-15	4.91	4.91	4.81	4.83	1,167,083
2020-10-14	4.87	4.94	4.84	4.93	1,024,051
2020-10-13	4.95	4.96	4.87	4.90	756,369
2020-10-12	4.99	5.00	4.93	4.94	755,214
2020-10-09	5.02	5.05	4.94	4.99	531,581
2020-10-08	4.99	5.05	4.93	5.00	1,300,114
2020-10-07	4.97	5.00	4.89	4.92	1,487,946
2020-10-06	4.98	5.03	4.95	5.01	493,676
2020-10-05	4.89	4.96	4.86	4.95	1,508,067
2020-10-02	4.90	4.90	4.78	4.85	1,362,395
2020-10-01	4.97	5.01	4.91	4.94	736,132
2020-09-30	4.78	4.97	4.78	4.92	1,101,231
2020-09-29	4.84	4.89	4.74	4.82	902,205
2020-09-28	4.86	4.87	4.80	4.84	1,704,693
2020-09-25	4.90	4.92	4.81	4.84	1,602,766
2020-09-24	4.79	4.87	4.75	4.84	1,161,309
2020-09-23	4.88	4.93	4.82	4.82	1,322,512
2020-09-22	4.76	4.92	4.76	4.86	1,040,668
2020-09-21	4.93	4.93	4.72	4.73	1,798,454
2020-09-18	5.06	5.07	4.96	4.97	2,664,586
2020-09-17	5.05	5.07	4.99	5.00	1,413,333
2020-09-16	5.10	5.17	5.06	5.11	1,698,641
2020-09-15	4.94	5.10	4.94	5.08	651,721
2020-09-14	4.91	5.01	4.90	4.93	435,880
2020-09-11	4.87	4.92	4.84	4.90	818,203
2020-09-10	4.89	4.91	4.80	4.89	1,327,482
2020-09-09	4.77	4.89	4.77	4.89	1,255,378
2020-09-08	4.86	4.89	4.75	4.79	1,884,990
2020-09-07	4.88	4.90	4.80	4.89	794,775
2020-09-04	4.83	4.91	4.81	4.86	860,447
2020-09-03	4.87	4.90	4.79	4.82	1,744,310
2020-09-02	5.05	5.07	4.83	4.89	2,058,208
2020-09-01	5.04	5.07	4.99	5.03	1,465,055
2020-08-28	5.20	5.20	5.07	5.07	1,216,933
2020-08-27	5.22	5.24	5.14	5.15	1,349,663
2020-08-26	5.17	5.24	5.15	5.21	1,090,288
2020-08-25	5.20	5.21	5.14	5.20	1,751,806
2020-08-24	5.12	5.20	5.12	5.17	997,582
2020-08-21	5.15	5.18	5.04	5.08	1,210,333
2020-08-20	5.21	5.22	5.10	5.10	845,272
2020-08-19	5.35	5.35	5.27	5.30	649,711
2020-08-18	5.24	5.38	5.21	5.34	1,275,813
2020-08-17	5.30	5.35	5.22	5.25	1,803,922
2020-08-14	5.29	5.31	5.19	5.27	1,460,969
2020-08-13	5.10	5.29	5.07	5.28	2,204,094
2020-08-12	5.01	5.10	5.00	5.08	740,870
2020-08-11	5.01	5.08	4.99	5.05	774,132
2020-08-10	4.97	5.00	4.95	4.97	525,387
2020-08-07	4.97	5.02	4.93	4.96	1,874,330
2020-08-06	5.00	5.00	4.91	4.98	2,031,464
2020-08-05	4.88	5.00	4.87	4.99	3,762,846
2020-08-04	4.85	4.86	4.77	4.85	1,666,686
2020-08-03	4.74	4.82	4.74	4.82	2,066,621
2020-07-31	4.82	4.83	4.75	4.75	1,044,086
2020-07-30	4.88	4.90	4.81	4.94	1,262,466
2020-07-29	4.89	4.95	4.88	4.94	846,167
2020-07-28	4.98	4.98	4.87	4.89	897,713
2020-07-27	5.00	5.02	4.93	4.94	704,681
2020-07-24	4.99	5.01	4.94	4.96	800,997
2020-07-23	5.12	5.13	5.03	5.06	662,156
2020-07-22	5.12	5.15	5.06	5.08	644,292
2020-07-21	5.07	5.15	5.07	5.13	1,003,119
2020-07-20	4.98	5.02	4.91	4.99	682,322
2020-07-17	5.00	5.02	4.95	4.99	464,943
2020-07-16	5.00	5.04	4.97	5.02	1,122,528
2020-07-15	5.01	5.09	4.95	4.99	1,908,717
2020-07-14	4.99	4.99	4.87	4.94	1,616,743
2020-07-13	5.13	5.17	5.01	5.02	925,200
2020-07-10	5.00	5.10	4.98	5.10	1,098,692
2020-07-09	5.14	5.15	5.04	5.07	1,007,027
2020-07-08	5.09	5.12	5.06	5.08	782,664
2020-07-07	5.08	5.13	5.01	5.12	1,584,752
2020-07-06	5.15	5.22	5.09	5.12	933,082
2020-07-03	5.19	5.19	5.05	5.06	588,333
2020-07-02	5.12	5.20	5.10	5.15	1,005,891
2020-07-01	5.07	5.11	4.92	5.04	1,171,667
2020-06-30	5.18	5.18	5.03	5.15	1,433,737
2020-06-29	5.23	5.23	5.11	5.23	715,072
2020-06-26	5.38	5.38	5.20	5.30	353,582
2020-06-25	5.19	5.30	5.17	5.27	914,877
2020-06-24	5.48	5.50	5.24	5.43	572,894
2020-06-23	5.41	5.45	5.41	5.43	1,142,848
2020-06-22	5.35	5.39	5.30	5.36	905,597
2020-06-19	5.55	5.55	5.37	5.33	1,568,431
2020-06-18	5.27	5.37	5.27	5.33	2,830,909
2020-06-17	5.31	5.37	5.28	5.31	2,112,605
2020-06-16	5.26	5.39	5.26	5.31	1,592,634
2020-06-15	5.18	5.20	5.05	5.16	2,218,380
2020-06-12	5.34	5.41	5.19	5.28	1,026,056
2020-06-11	5.63	5.71	5.51	5.56	2,666,201
2020-06-10	5.79	5.84	5.71	5.76	906,485
2020-06-09	5.83	5.84	5.68	5.82	1,883,727
2020-06-08	5.90	5.90	5.71	5.80	2,867,399
2020-06-05	5.65	5.84	5.65	5.81	2,470,858
2020-06-04	5.67	5.71	5.53	5.57	1,995,609
2020-06-03	5.64	5.76	5.60	5.73	2,206,032
2020-06-02	5.45	5.57	5.45	5.53	1,806,586
2020-06-01	5.38	5.47	5.34	5.40	1,728,132
2020-05-29	5.23	5.27	5.18	5.28	1,309,018
2020-05-28	5.25	5.29	5.19	5.28	612,924
2020-05-27	5.22	5.29	5.13	5.25	1,192,803
2020-05-26	5.25	5.34	5.23	5.25	2,558,159
2020-05-22	4.96	5.05	4.94	5.09	1,681,917
2020-05-21	5.22	5.36	5.08	5.09	4,712,325
2020-05-20	5.12	5.30	5.10	5.27	4,475,754
2020-05-19	5.15	5.24	5.08	5.14	4,015,708
2020-05-18	4.83	5.11	4.83	5.10	3,858,609
2020-05-15	4.75	4.81	4.69	4.73	2,317,574
2020-05-14	4.60	4.70	4.59	4.65	2,728,780
2020-05-13	4.71	4.78	4.65	4.68	3,190,139
2020-05-12	4.66	4.81	4.64	4.77	2,134,426
2020-05-11	4.62	4.74	4.59	4.63	933,837
2020-05-07	4.50	4.62	4.49	4.61	3,227,304
2020-05-06	4.57	4.63	4.44	4.50	3,345,709
2020-05-05	4.51	4.61	4.49	4.60	2,987,532
2020-05-04	4.34	4.39	4.25	4.36	1,366,736
2020-05-01	4.42	4.48	4.33	4.34	531,529
2020-04-30	4.65	4.71	4.43	4.55	2,673,838
2020-04-29	4.39	4.56	4.38	4.55	1,869,178
2020-04-28	4.20	4.43	4.20	4.28	3,966,113
2020-04-27	4.30	4.35	4.24	4.28	2,899,942
2020-04-24	4.37	4.41	4.27	4.28	2,641,236
2020-04-23	4.32	4.47	4.27	4.47	3,416,218
2020-04-22	3.86	4.29	3.84	3.92	3,241,106
2020-04-21	3.99	4.00	3.75	3.92	6,947,722
2020-04-20	4.11	4.21	4.11	4.11	3,989,450
2020-04-17	4.23	4.26	4.14	4.19	1,689,260
2020-04-16	4.14	4.24	3.97	4.10	8,449,557
2020-04-15	4.45	4.45	4.05	4.08	5,713,399
2020-04-14	4.76	4.76	4.51	4.78	4,024,700
2020-04-10	4.67	4.78	4.67	4.78	0
2020-04-09	4.67	4.85	4.59	4.78	3,554,608
2020-04-08	4.48	4.55	4.43	4.51	5,122,666
2020-04-07	4.65	4.75	4.48	4.51	2,611,521
2020-04-06	4.57	4.61	4.46	4.48	1,273,834
2020-04-03	4.43	4.59	4.36	4.33	1,370,566
2020-04-03	4.43	4.65	4.36	4.48	6,158,661
2020-04-02	4.35	4.53	4.14	4.33	7,982,063
2020-04-02	4.35	4.41	4.17	4.08	3,645,427
2020-04-01	3.93	4.14	3.90	4.08	3,517,873
2020-04-01	3.93	4.09	3.90	4.07	2,501,757
2020-03-31	3.90	4.12	3.87	4.07	5,067,457
2020-03-31	3.90	4.12	3.87	3.79	3,456,723
2020-03-30	4.00	4.05	3.71	3.77	9,017,745
2020-03-30	4.00	4.05	3.71	3.87	6,780,860
2020-03-28	4.05	4.05	3.89	3.89	0
2020-03-27	4.05	4.07	3.77	4.12	2,325,936
2020-03-26	3.82	4.15	3.82	3.95	4,805,017
2020-03-25	4.09	4.14	3.70	3.86	2,509,929
2020-03-24	3.73	3.85	3.66	3.45	4,078,140
2020-03-23	3.35	3.38	3.31	3.62	4,357,615
2020-03-20	3.66	3.83	3.64	3.29	2,294,339
2020-03-19	3.01	3.30	2.99	2.85	4,011,954
2020-03-18	3.09	3.10	2.91	3.34	3,566,647
2020-03-17	3.56	3.61	3.27	3.43	9,935,461
2020-03-16	3.57	3.66	3.37	3.69	15,134,267
2020-03-13	3.88	3.99	3.76	3.73	7,506,305
2020-03-12	4.05	4.06	3.71	4.45	4,522,550
2020-03-11	4.61	4.62	4.35	4.58	3,962,542
2020-03-10	4.77	4.98	4.50	4.55	13,197,103
2020-03-09	4.67	4.87	4.32	5.75	6,800,680
2020-03-06	6.00	6.01	5.73	5.75	3,692,687
2020-03-05	6.33	6.34	6.12	6.30	2,314,518
2020-03-04	6.16	6.34	6.15	6.15	2,187,545
2020-03-03	6.10	6.29	6.07	5.92	4,157,801
2020-03-02	6.20	6.29	5.84	6.08	2,148,809
2020-02-28	6.04	6.20	5.93	6.43	4,350,415
2020-02-27	6.64	6.67	6.36	6.77	2,639,722
2020-02-26	6.78	6.81	6.60	6.81	2,245,947
2020-02-25	7.02	7.04	6.80	6.94	2,518,569
2020-02-24	7.14	7.14	6.93	7.26	2,066,198
2020-02-21	7.25	7.30	7.16	7.26	1,321,768
2020-02-20	7.39	7.48	7.30	7.31	1,077,153
2020-02-19	7.25	7.39	7.21	7.35	2,203,317
2020-02-18	7.23	7.33	6.93	7.21	10,860,651
2020-02-17	7.29	7.32	7.27	7.30	527,631
2020-02-14	7.26	7.31	7.20	7.27	1,648,594
2020-02-13	7.29	7.32	7.21	7.31	1,200,361
2020-02-12	7.25	7.38	7.22	7.36	2,488,676
2020-02-11	7.04	7.20	7.03	7.15	3,616,003
2020-02-10	7.27	7.27	6.99	7.03	2,901,409
2020-02-07	7.30	7.36	7.08	7.30	4,770,321
2020-02-06	7.62	7.67	7.44	7.53	4,828,431
2020-02-05	7.53	7.69	7.50	7.63	2,130,060
2020-02-04	7.54	7.63	7.53	7.60	2,669,498
2020-02-03	7.53	7.56	7.46	7.47	1,848,904
2020-01-31	7.61	7.63	7.47	7.60	2,932,830
2020-01-30	7.59	7.65	7.53	7.60	2,417,608
2020-01-29	7.66	7.74	7.61	7.73	2,565,860
2020-01-28	7.50	7.68	7.42	7.66	3,048,684
2020-01-27	7.65	7.65	7.40	7.45	2,895,238
2020-01-24	7.69	7.71	7.62	7.66	1,480,349
2020-01-23	7.74	7.74	7.57	7.60	1,803,661
2020-01-22	7.75	7.75	7.65	7.69	3,822,222
2020-01-21	7.81	7.84	7.72	7.82	1,068,441
2020-01-20	7.88	7.88	7.82	7.85	1,850,796
2020-01-17	7.84	7.88	7.80	7.83	2,615,405
2020-01-16	7.77	7.78	7.67	7.75	1,719,947
2020-01-15	7.70	7.79	7.59	7.76	2,961,617
2020-01-14	7.83	7.85	7.66	7.69	2,414,304
2020-01-13	7.74	7.83	7.74	7.80	2,724,256
2020-01-10	7.48	7.74	7.44	7.71	6,865,931
2020-01-09	7.37	7.49	7.32	7.46	3,568,146
2020-01-08	7.41	7.43	7.25	7.27	5,983,652
2020-01-07	7.39	7.45	7.35	7.39	2,641,053
2020-01-06	7.31	7.38	7.26	7.33	3,455,874
2020-01-03	7.32	7.35	7.26	7.33	2,308,877
2020-01-02	7.30	7.35	7.24	7.34	811,319
2020-01-01	7.23	7.23	7.22	7.22	0
2019-12-31	7.23	7.23	7.16	7.22	171,905
2019-12-30	7.30	7.30	7.18	7.21	1,518,425
2019-12-27	7.30	7.30	7.25	7.26	1,389,236
2019-12-25	7.21	7.24	7.21	7.24	0
2019-12-24	7.21	7.25	7.21	7.24	349,589
2019-12-23	7.23	7.23	7.17	7.19	1,859,710
2019-12-20	7.15	7.24	7.13	7.22	3,912,688
2019-12-19	7.22	7.25	7.14	7.17	1,702,902
2019-12-18	7.17	7.25	7.17	7.22	2,363,613
2019-12-17	7.15	7.24	7.15	7.21	3,260,490
2019-12-16	7.16	7.16	7.09	7.15	1,917,576
2019-12-13	7.27	7.27	7.13	7.14	2,606,084
2019-12-12	7.16	7.20	7.13	7.16	3,901,404
2019-12-11	7.08	7.13	7.03	7.08	1,286,233
2019-12-10	7.15	7.15	6.98	7.05	1,636,717
2019-12-09	7.01	7.03	6.93	7.02	1,147,545
2019-12-06	6.85	6.85	6.80	6.83	447,497
2019-12-05	6.88	6.88	6.78	6.85	926,245
2019-12-04	6.70	6.91	6.69	6.85	1,368,511
2019-12-03	6.82	6.82	6.68	6.70	1,304,514
2019-12-02	6.82	6.86	6.69	6.73	2,224,246
2019-11-29	6.88	6.88	6.76	6.78	2,323,398
2019-11-28	6.87	6.93	6.85	6.87	840,831
2019-11-27	7.01	7.04	6.86	6.87	2,261,232
2019-11-26	7.09	7.09	6.91	6.98	4,771,458
2019-11-25	7.11	7.11	7.05	7.05	811,125
2019-11-22	7.10	7.13	7.01	7.02	1,159,844
2019-11-21	7.00	7.08	6.98	7.08	1,189,456
2019-11-20	6.93	7.05	6.87	7.04	1,494,569
2019-11-19	7.05	7.11	7.00	7.08	594,368
2019-11-18	7.17	7.18	7.01	7.05	703,093
2019-11-15	7.10	7.15	7.08	7.15	1,240,599
2019-11-14	7.06	7.15	7.01	7.10	1,203,385
2019-11-13	7.11	7.14	7.04	7.13	1,928,724
2019-11-12	7.16	7.29	7.09	7.12	2,496,226
2019-11-11	7.04	7.07	6.97	7.05	844,101
2019-11-08	7.18	7.22	7.07	7.10	1,582,341
2019-11-07	7.06	7.27	7.06	7.22	3,364,912
2019-11-06	7.06	7.10	6.94	7.04	3,257,725
2019-11-05	6.93	7.13	6.91	7.08	3,502,033
2019-11-04	6.72	6.91	6.72	6.90	822,231
2019-11-01	6.63	6.80	6.62	6.79	3,107,872
2019-10-31	6.82	6.82	6.62	6.63	1,796,433
2019-10-30	6.68	6.77	6.67	6.77	3,184,482
2019-10-29	6.57	6.70	6.57	6.54	3,172,397
2019-10-28	6.60	6.62	6.54	6.54	1,440,954
2019-10-25	6.58	6.59	6.51	6.59	915,737
2019-10-24	6.55	6.60	6.53	6.55	1,797,776
2019-10-23	6.48	6.55	6.48	6.54	1,280,562
2019-10-22	6.44	6.49	6.43	6.49	1,929,714
2019-10-21	6.46	6.46	6.40	6.41	1,672,190
2019-10-18	6.46	6.48	6.41	6.42	2,891,813
2019-10-17	6.43	6.51	6.42	6.47	1,584,909
2019-10-16	6.39	6.43	6.33	6.43	1,626,287
2019-10-15	6.39	6.40	6.34	6.37	894,024
2019-10-14	6.39	6.40	6.35	6.37	1,076,810
2019-10-11	6.59	6.59	6.32	6.39	2,495,897
2019-10-10	6.27	6.31	6.24	6.44	2,676,449
2019-10-09	6.38	6.46	6.38	6.44	1,381,024
2019-10-08	6.43	6.45	6.38	6.41	1,105,854
2019-10-07	6.40	6.47	6.35	6.42	1,442,510
2019-10-04	6.32	6.42	6.32	6.39	1,189,545
2019-10-03	6.34	6.36	6.24	6.29	2,675,518
2019-10-02	6.39	6.41	6.34	6.40	1,684,676
2019-10-01	6.45	6.47	6.39	6.40	2,038,318
2019-09-30	6.49	6.51	6.42	6.43	1,958,611
2019-09-27	6.53	6.56	6.52	6.54	343,607
2019-09-26	6.57	6.59	6.52	6.53	952,114
2019-09-25	6.57	6.59	6.51	6.54	2,002,346
2019-09-24	6.72	6.73	6.59	6.61	2,273,928
2019-09-23	6.64	6.70	6.59	6.70	1,927,876
2019-09-20	6.64	6.67	6.61	6.64	4,313,099
2019-09-19	6.59	6.69	6.59	6.66	1,690,684
2019-09-18	6.65	6.65	6.58	6.62	1,077,785
2019-09-17	6.75	6.86	6.57	6.64	3,262,583
2019-09-16	6.60	6.74	6.59	6.73	5,095,984
2019-09-13	6.35	6.40	6.34	6.36	992,801
2019-09-12	6.38	6.39	6.30	6.33	1,861,114
2019-09-11	6.38	6.41	6.33	6.35	1,337,185
2019-09-10	6.45	6.47	6.34	6.35	2,125,509
2019-09-09	6.47	6.48	6.42	6.46	1,123,842
2019-09-06	6.30	6.42	6.30	6.42	1,424,053
2019-09-05	6.30	6.35	6.27	6.32	1,257,474
2019-09-04	6.19	6.26	6.17	6.26	2,321,282
2019-09-03	6.14	6.15	6.07	6.11	1,582,117
2019-09-02	6.15	6.18	6.08	6.16	1,021,376
2019-08-30	6.09	6.13	6.07	6.05	983,512
2019-08-29	6.07	6.09	6.04	6.06	1,230,490
2019-08-28	6.08	6.12	6.03	6.06	2,013,465
2019-08-27	6.10	6.11	6.03	6.04	3,430,769
2019-08-23	6.19	6.19	6.10	6.17	540,259
2019-08-22	6.47	6.47	6.15	6.17	1,342,951
2019-08-21	6.22	6.27	6.20	6.22	1,632,643
2019-08-20	6.07	6.14	6.04	6.11	1,506,972
2019-08-19	6.15	6.15	6.01	6.04	1,600,416
2019-08-16	6.19	6.19	6.09	6.11	1,689,770
2019-08-15	6.12	6.14	6.05	6.10	2,360,399
2019-08-14	6.23	6.24	6.05	6.08	2,561,361
2019-08-13	6.19	6.25	6.09	6.22	1,961,678
2019-08-12	6.22	6.22	6.10	6.11	2,340,498
2019-08-09	6.26	6.26	6.17	6.17	700,252
2019-08-08	6.27	6.28	6.21	6.22	2,094,186
2019-08-07	6.34	6.34	6.17	6.20	2,713,083
2019-08-06	6.31	6.32	6.23	6.28	1,187,392
2019-08-05	6.30	6.34	6.23	6.27	2,476,153
2019-08-02	6.46	6.46	6.29	6.31	3,255,229
2019-08-01	6.57	6.60	6.51	6.54	1,870,037
2019-07-31	6.63	6.67	6.60	6.64	2,630,115
2019-07-30	6.68	6.69	6.60	6.61	932,367
2019-07-29	6.70	6.78	6.64	6.68	800,592
2019-07-26	6.82	6.83	6.70	6.71	1,411,540
2019-07-25	6.80	6.82	6.76	6.79	1,809,270
2019-07-24	6.79	6.82	6.77	6.79	577,492
2019-07-23	6.70	6.84	6.69	6.79	1,926,991
2019-07-22	6.67	6.81	6.67	6.72	1,206,920
2019-07-19	6.69	6.70	6.66	6.68	1,304,926
2019-07-18	6.67	6.70	6.61	6.62	1,575,801
2019-07-17	6.70	6.71	6.64	6.69	1,685,849
2019-07-16	6.67	6.71	6.67	6.70	698,650
2019-07-15	6.74	6.74	6.68	6.69	762,235
2019-07-12	6.67	6.69	6.60	6.67	915,946
2019-07-11	6.72	6.75	6.63	6.65	1,859,223
2019-07-10	6.59	6.73	6.57	6.68	2,833,334
2019-07-09	6.61	6.65	6.59	6.60	1,358,500
2019-07-08	6.54	6.63	6.52	6.62	1,735,872
2019-07-05	6.66	6.67	6.54	6.55	1,384,952
2019-07-04	6.62	6.66	6.60	6.66	502,367
2019-07-03	6.57	6.64	6.52	6.61	1,219,422
2019-07-02	6.63	6.64	6.55	6.58	902,115
2019-07-01	6.63	6.71	6.60	6.63	2,034,334
2019-06-28	6.57	6.57	6.52	6.55	1,428,775
2019-06-27	6.61	6.63	6.53	6.59	1,357,777
2019-06-26	6.57	6.62	6.54	6.59	1,846,556
2019-06-25	6.61	6.61	6.51	6.54	2,644,316
2019-06-24	6.62	6.66	6.58	6.58	1,423,892
2019-06-21	6.61	6.64	6.53	6.63	1,477,363
2019-06-20	6.43	6.64	6.42	6.63	4,497,371
2019-06-19	6.41	6.41	6.33	6.35	1,889,616
2019-06-18	6.37	6.38	6.29	6.35	2,451,337
2019-06-17	6.38	6.42	6.29	6.32	2,797,327
2019-06-14	6.39	6.43	6.31	6.31	2,874,788
2019-06-13	6.52	6.58	6.47	6.51	2,402,327
2019-06-12	6.52	6.54	6.42	6.43	759,454
2019-06-11	6.51	6.59	6.50	6.55	1,649,914
2019-06-10	6.48	6.57	6.48	6.50	1,100,210
2019-06-07	6.54	6.54	6.43	6.45	3,504,239
2019-06-06	6.54	6.56	6.44	6.46	3,175,729
2019-06-05	6.63	6.68	6.55	6.55	2,149,312
2019-06-04	6.66	6.85	6.64	6.69	2,511,013
2019-06-03	6.58	6.69	6.50	6.69	2,270,222
2019-05-31	6.68	6.75	6.57	6.77	3,133,645
2019-05-30	6.79	6.80	6.74	6.77	2,558,181
2019-05-29	6.66	6.71	6.60	6.69	2,129,326
2019-05-28	6.62	6.76	6.59	6.67	6,258,679
2019-05-24	6.47	6.64	6.47	6.60	1,891,851
2019-05-23	6.41	6.50	6.39	6.44	2,842,373
2019-05-22	6.49	6.55	6.42	6.45	1,864,040
2019-05-21	6.34	6.53	6.34	6.47	1,570,367
2019-05-20	6.41	6.44	6.32	6.35	920,624
2019-05-17	6.38	6.43	6.36	6.39	1,278,419
2019-05-16	6.50	6.50	6.37	6.41	3,874,785
2019-05-15	6.48	6.48	6.39	6.42	2,549,365
2019-05-14	6.44	6.51	6.43	6.48	2,461,572
2019-05-13	6.33	6.48	6.33	6.40	1,517,054
2019-05-10	6.40	6.45	6.33	6.36	1,355,978
2019-05-09	6.46	6.47	6.32	6.33	2,515,237
2019-05-08	6.48	6.52	6.41	6.52	1,121,005
2019-05-07	6.56	6.56	6.40	6.43	2,396,412

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