Simec Atlantis Share History

Simec Atlantis Share Price history. The following table shows end-of-day data SAE historical share prices for Simec Atlantis, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	0.75	0.83	0.75	0.83	944,413
2024-05-07	0.80	0.80	0.75	0.75	1,132,675
2024-05-06	0.80	0.80	0.80	0.80	0
2024-05-03	0.80	0.80	0.80	0.80	155,263
2024-05-02	0.80	0.80	0.80	0.80	234,115
2024-05-01	0.80	0.80	0.80	0.80	21,521
2024-04-30	0.80	0.80	0.80	0.80	1,546,847
2024-04-29	0.80	0.80	0.80	0.80	40,207
2024-04-26	0.80	0.80	0.80	0.80	981,539
2024-04-25	0.85	0.82	0.78	0.82	1,385,374
2024-04-24	0.85	0.85	0.85	0.85	112,280
2024-04-23	0.85	0.85	0.85	0.85	50,290
2024-04-22	0.85	0.85	0.85	0.85	15,336
2024-04-19	0.85	0.85	0.85	0.85	267,124
2024-04-18	0.85	0.90	0.85	0.85	133,136
2024-04-17	0.90	0.90	0.85	0.85	312,380
2024-04-16	0.90	0.90	0.90	0.90	608,050
2024-04-15	0.90	0.98	0.90	0.90	339,655
2024-04-12	0.90	0.90	0.90	0.90	166,875
2024-04-11	0.90	0.90	0.90	0.90	45,040
2024-04-10	0.90	0.90	0.90	0.90	13,253
2024-04-09	0.90	0.98	0.98	0.98	262,174
2024-04-08	0.95	0.95	0.85	0.90	1,430,015
2024-04-05	0.95	1.02	0.95	0.95	610,666
2024-04-04	0.95	0.95	0.95	0.95	204,313
2024-04-03	1.00	1.00	0.95	0.95	984,517
2024-04-02	1.00	1.00	1.00	1.00	1,935,376
2024-04-01	1.00	1.00	1.00	1.00	0
2024-03-29	1.00	1.00	1.00	1.00	0
2024-03-28	0.90	1.06	1.00	1.00	9,918,317
2024-03-27	0.78	0.85	0.79	0.79	1,155,493
2024-03-26	0.78	0.78	0.78	0.78	920,065
2024-03-25	0.78	0.78	0.78	0.78	117,411
2024-03-22	0.78	0.78	0.78	0.78	90,967
2024-03-21	0.78	0.78	0.78	0.78	806,899
2024-03-20	0.78	0.79	0.78	0.78	279,129
2024-03-19	0.78	0.78	0.78	0.78	1,012,997
2024-03-18	0.80	0.87	0.87	0.87	1,060,247
2024-03-15	0.80	0.80	0.80	0.80	1,299,540
2024-03-14	0.80	0.87	0.80	0.80	129,969
2024-03-13	0.85	0.81	0.80	0.80	2,107,165
2024-03-12	0.80	0.85	0.80	0.85	1,122,354
2024-03-11	0.85	0.82	0.82	0.82	398,104
2024-03-08	0.85	0.80	0.80	0.80	856,755
2024-03-07	0.93	0.93	0.85	0.85	1,185,617
2024-03-06	0.90	0.93	0.90	0.93	901,859
2024-03-05	0.88	0.96	0.90	0.90	1,271,554
2024-03-04	0.88	0.92	0.85	0.88	1,463,613
2024-03-01	1.03	1.03	0.85	0.88	3,678,131
2024-02-29	1.03	1.03	1.03	1.03	46,516
2024-02-28	1.03	1.05	1.03	1.03	1,070,901
2024-02-27	1.05	1.05	1.05	1.05	671,724
2024-02-26	1.05	1.05	1.05	1.05	213,930
2024-02-23	1.05	1.05	1.05	1.05	762,403
2024-02-22	1.05	1.05	1.05	1.05	441,887
2024-02-21	1.05	1.05	1.05	1.05	55,309
2024-02-20	1.05	1.05	1.05	1.05	1,158,540
2024-02-19	1.05	1.05	1.05	1.05	31,483
2024-02-16	1.05	1.05	1.05	1.05	237,738
2024-02-15	1.05	1.05	1.05	1.05	509,173
2024-02-14	1.10	1.10	1.10	1.10	920,106
2024-02-13	1.10	1.10	1.10	1.10	570,071
2024-02-12	1.15	1.20	1.10	1.10	621,240
2024-02-09	1.10	1.15	1.10	1.15	1,218,556
2024-02-08	1.10	1.10	1.10	1.10	223,686
2024-02-07	1.10	1.10	1.10	1.10	1,276,959
2024-02-06	1.10	1.15	1.10	1.10	1,154,506
2024-02-05	1.10	1.10	1.10	1.10	612,211
2024-02-02	1.10	1.10	1.10	1.10	154,879
2024-02-01	1.20	1.17	1.17	1.17	640,812
2024-01-31	1.10	1.10	1.10	1.10	3,254,094
2024-01-30	1.20	1.20	1.10	1.10	1,270,026
2024-01-29	1.20	1.20	1.20	1.20	1,158,589
2024-01-26	1.15	1.20	1.15	1.20	1,650,057
2024-01-25	1.15	1.15	1.15	1.15	14,621
2024-01-24	1.25	1.25	1.15	1.15	242,225
2024-01-23	1.23	1.35	1.23	1.25	2,469,606
2024-01-22	1.20	1.23	1.20	1.23	1,542,762
2024-01-19	1.35	1.25	1.18	1.20	1,902,677
2024-01-18	1.40	1.35	1.29	1.35	323,415
2024-01-17	1.50	1.50	1.40	1.40	314,062
2024-01-16	1.50	1.50	1.50	1.50	147,799
2024-01-15	1.50	1.50	1.50	1.50	637,720
2024-01-12	1.50	1.50	1.50	1.50	361,204
2024-01-11	1.50	1.40	1.40	1.40	948,524
2024-01-10	1.40	1.40	1.40	1.40	275,415
2024-01-09	1.40	1.40	1.40	1.40	74,962
2024-01-08	1.40	1.40	1.40	1.40	88,710
2024-01-05	1.40	1.40	1.40	1.40	246,160
2024-01-04	1.45	1.45	1.40	1.40	358,837
2024-01-03	1.50	1.50	1.45	1.45	320,377
2024-01-02	1.55	1.55	1.50	1.50	65,116
2024-01-01	1.55	1.55	1.55	1.55	0
2023-12-29	1.55	1.55	1.55	1.55	526,529
2023-12-28	1.65	1.65	1.55	1.55	1,168,085
2023-12-27	1.55	1.57	1.46	1.57	2,581,710
2023-12-26	1.41	1.41	1.41	1.41	0
2023-12-25	1.41	1.41	1.41	1.41	0
2023-12-22	1.40	1.41	1.41	1.41	2,408,857
2023-12-21	1.40	1.50	1.40	1.40	509,667
2023-12-20	1.40	1.50	1.40	1.40	863,968
2023-12-19	1.35	1.49	1.49	1.49	2,137,217
2023-12-18	1.28	1.35	1.28	1.35	1,350,732
2023-12-15	1.20	1.35	1.20	1.28	1,185,258
2023-12-14	1.15	1.18	1.18	1.18	1,139,982
2023-12-13	1.15	1.15	1.15	1.15	577,619
2023-12-12	1.10	1.15	1.10	1.15	841,026
2023-12-11	1.10	1.10	1.10	1.10	891,106
2023-12-08	1.15	1.05	1.05	1.05	1,870,780
2023-12-07	1.13	1.15	1.10	1.15	1,772,477
2023-12-06	1.35	1.20	1.10	1.13	4,517,817
2023-12-05	1.05	1.33	1.30	1.30	2,599,905
2023-12-04	1.15	1.15	1.05	1.05	846,596
2023-12-01	1.20	1.20	1.15	1.15	1,892,834
2023-11-30	1.20	1.30	1.20	1.20	3,134,709
2023-11-29	1.08	1.17	1.10	1.17	2,754,325
2023-11-28	1.00	1.08	0.90	1.08	2,682,663
2023-11-27	1.00	1.00	1.00	1.00	138,934
2023-11-24	1.00	1.00	1.00	1.00	307,523
2023-11-23	1.05	1.05	1.00	1.00	959,012
2023-11-22	1.15	1.25	1.20	1.20	3,716,872
2023-11-21	0.93	1.25	0.93	1.15	4,418,289
2023-11-20	0.93	0.93	0.93	0.93	111,563
2023-11-17	0.93	0.93	0.93	0.93	1,329,614
2023-11-16	0.93	0.93	0.93	0.93	2,189,803
2023-11-15	0.90	0.93	0.90	0.93	594,247
2023-11-14	0.93	0.93	0.90	0.90	363,050
2023-11-13	0.93	0.93	0.93	0.93	38,536
2023-11-10	0.95	0.95	0.93	0.93	707,778
2023-11-09	0.95	0.95	0.95	0.95	309,552
2023-11-08	0.95	0.95	0.95	0.95	30,184
2023-11-07	0.95	0.95	0.95	0.95	349,183
2023-11-06	0.95	0.95	0.95	0.95	109,482
2023-11-03	0.87	0.95	0.87	0.95	311,276
2023-11-02	1.00	1.00	0.90	0.95	684,215
2023-11-01	1.00	1.00	1.00	1.00	11,899
2023-10-31	1.00	1.00	1.00	1.00	1,000
2023-10-30	0.95	1.00	0.95	0.95	521,258
2023-10-27	0.95	0.95	0.95	0.95	203,359
2023-10-26	1.05	1.05	0.95	0.95	794,753
2023-10-25	1.08	1.08	1.08	1.08	109,248
2023-10-24	1.10	1.10	1.08	1.08	825,861
2023-10-23	1.03	1.15	1.03	1.10	10,719,017
2023-10-20	1.00	1.03	1.00	1.03	452,665
2023-10-19	1.00	1.00	1.00	1.00	482,194
2023-10-18	1.03	1.05	1.00	1.00	220,232
2023-10-17	1.03	1.03	1.03	1.03	323,857
2023-10-16	1.03	1.03	1.03	1.03	612,621
2023-10-13	1.03	1.03	1.03	1.03	56,375
2023-10-12	1.03	1.03	1.03	1.03	128,556
2023-10-11	1.08	1.08	1.03	1.03	551,221
2023-10-10	1.08	1.08	1.08	1.08	1,060,000
2023-10-09	1.08	1.08	1.08	1.08	388,759
2023-10-06	1.03	1.08	1.03	1.08	865,413
2023-10-05	1.03	1.03	1.03	1.03	64,617
2023-10-04	1.03	1.03	1.03	1.03	690,935
2023-10-03	1.08	1.08	1.03	1.03	535,741
2023-10-02	1.05	1.15	1.05	1.15	1,530,277
2023-09-29	1.15	1.15	1.05	1.05	2,030,988
2023-09-28	1.18	1.23	1.15	1.15	2,838,750
2023-09-27	1.03	1.16	1.08	1.16	11,579,162
2023-09-26	1.03	1.03	1.03	1.03	65,263
2023-09-25	1.03	1.03	1.03	1.03	98,003
2023-09-22	1.03	1.03	1.03	1.03	74,291
2023-09-21	1.05	1.05	1.03	1.03	483,541
2023-09-20	1.05	1.05	1.05	1.05	132,600
2023-09-19	1.05	1.05	1.05	1.05	580,686
2023-09-18	1.10	1.10	1.05	1.05	105,179
2023-09-15	1.05	1.05	1.05	1.05	185,011
2023-09-14	1.08	1.08	1.05	1.05	61,904
2023-09-13	1.08	1.08	1.08	1.08	10,287
2023-09-12	1.08	1.08	1.08	1.08	419,289
2023-09-11	1.03	1.10	1.08	1.08	1,205,220
2023-09-08	1.03	1.20	1.03	1.03	3,091,100
2023-09-07	1.03	1.03	1.03	1.03	1,261,877
2023-09-06	1.03	1.03	1.03	1.03	22,838
2023-09-05	1.03	1.03	1.03	1.03	7,921
2023-09-04	1.03	1.03	1.03	1.03	65,887
2023-09-01	1.03	1.03	1.03	1.03	255,860
2023-08-31	1.03	1.03	1.03	1.03	1,781,540
2023-08-30	1.03	1.03	1.03	1.03	326,103
2023-08-29	1.03	1.03	1.03	1.03	53,495
2023-08-28	1.03	1.03	1.03	1.03	0
2023-08-25	1.03	1.03	1.03	1.03	3,517
2023-08-24	1.03	1.03	1.03	1.03	309,095
2023-08-23	1.03	1.03	1.03	1.03	378,083
2023-08-22	1.03	1.03	1.03	1.03	746,620
2023-08-21	1.05	1.05	1.05	1.05	346,688
2023-08-18	1.05	1.05	1.05	1.05	112,325
2023-08-17	1.05	1.05	1.05	1.05	401,000
2023-08-16	1.05	1.05	1.05	1.05	0
2023-08-15	1.03	1.05	1.03	1.05	567,383
2023-08-14	1.03	1.03	1.03	1.03	117,238
2023-08-11	1.03	1.03	1.03	1.03	315,725
2023-08-10	1.03	1.03	1.00	1.03	350,863
2023-08-09	1.03	1.03	1.03	1.03	117,097
2023-08-08	1.03	1.03	1.03	1.03	354,078
2023-08-07	1.03	1.00	1.00	1.00	246,638
2023-08-04	1.03	1.03	0.99	1.03	298,231
2023-08-03	1.13	1.17	1.17	1.17	972,585
2023-08-02	1.13	1.13	1.13	1.13	386,895
2023-08-01	1.13	1.13	1.13	1.13	335,181
2023-07-31	1.15	1.20	1.13	1.13	318,603
2023-07-28	1.18	1.18	1.15	1.15	555,997
2023-07-27	1.18	1.18	1.18	1.18	108,249
2023-07-26	0.80	1.30	0.78	1.18	9,459,939
2023-07-25	0.90	0.90	0.90	0.90	0
2023-07-24	0.90	0.90	0.90	0.90	0
2023-07-21	0.90	0.90	0.90	0.90	0
2023-07-20	0.90	0.90	0.90	0.90	0
2023-07-19	0.90	0.90	0.90	0.90	0
2023-07-18	0.90	0.90	0.90	0.90	0
2023-07-17	0.90	0.90	0.90	0.90	0
2023-07-14	0.90	0.90	0.90	0.90	0
2023-07-13	0.90	0.90	0.90	0.90	0
2023-07-12	0.90	0.90	0.90	0.90	0
2023-07-11	0.90	0.90	0.90	0.90	0
2023-07-10	0.90	0.90	0.90	0.90	0
2023-07-07	0.90	0.90	0.90	0.90	0
2023-07-06	0.90	0.90	0.90	0.90	0
2023-07-05	0.90	0.90	0.90	0.90	0
2023-07-04	0.90	0.90	0.90	0.90	0
2023-07-03	0.90	0.90	0.90	0.90	0
2023-06-30	0.90	0.90	0.90	0.90	1,387,410
2023-06-29	0.90	0.90	0.90	0.90	319,714
2023-06-28	0.88	0.90	0.88	0.88	2,763,095
2023-06-27	0.98	0.80	0.80	0.80	5,023,086
2023-06-26	0.98	0.98	0.98	0.98	256,526
2023-06-23	0.98	0.98	0.98	0.98	43,247
2023-06-22	0.98	0.98	0.97	0.98	513,792
2023-06-21	1.03	1.03	0.98	0.98	56,683
2023-06-20	1.03	1.03	0.98	0.98	238,522
2023-06-19	1.03	1.03	1.03	1.03	120,007
2023-06-16	1.03	1.03	1.03	1.03	206,744
2023-06-15	0.98	1.03	0.99	1.03	3,124,390
2023-06-14	0.98	0.97	0.97	0.97	500,451
2023-06-13	0.98	0.98	0.98	0.98	695,866
2023-06-12	1.03	1.00	0.98	0.98	484,819
2023-06-09	1.03	1.03	1.03	1.03	36,782
2023-06-08	1.03	1.03	1.03	1.03	498,690
2023-06-07	1.10	1.03	1.00	1.03	1,143,547
2023-06-06	1.10	1.10	1.10	1.10	418,290
2023-06-05	1.10	1.10	1.10	1.10	174,703
2023-06-02	1.08	1.10	1.08	1.10	121,853
2023-06-01	1.09	1.09	1.08	1.08	165,157
2023-05-31	1.08	1.08	1.08	1.08	490,456
2023-05-30	1.10	1.10	1.08	1.08	179,191
2023-05-29	1.12	1.12	1.12	1.12	0
2023-05-26	1.18	1.15	1.12	1.12	2,096,009
2023-05-25	1.18	1.25	1.18	1.18	2,433,309
2023-05-24	1.08	1.30	1.18	1.18	6,804,155
2023-05-23	1.05	1.05	1.00	1.05	456,499
2023-05-22	1.05	1.05	1.05	1.05	146,805
2023-05-19	1.05	1.05	1.05	1.05	416,436
2023-05-18	1.05	1.00	1.00	1.00	1,084,687
2023-05-17	1.05	1.05	1.05	1.05	642,984
2023-05-16	1.05	1.05	1.05	1.05	714,825
2023-05-15	1.08	1.12	1.12	1.12	577,819
2023-05-12	1.08	1.08	1.08	1.08	152,883
2023-05-11	1.13	1.10	1.08	1.08	2,088,578
2023-05-10	1.13	1.13	1.13	1.13	36,534
2023-05-09	1.13	1.15	1.08	1.13	3,084,104
2023-05-08	1.13	1.13	1.13	1.13	0
2023-05-05	1.13	1.13	1.13	1.13	188,694
2023-05-04	1.13	1.13	1.13	1.13	313,882
2023-05-03	1.13	1.13	1.13	1.13	312,677
2023-05-02	1.13	1.13	1.13	1.13	62,479
2023-05-01	1.13	1.13	1.13	1.13	0
2023-04-28	1.13	1.13	1.13	1.13	760,705
2023-04-27	1.15	1.15	1.13	1.13	102,866
2023-04-26	1.15	1.23	1.15	1.15	753,452
2023-04-25	1.15	1.15	1.15	1.15	541,432
2023-04-24	1.15	1.23	1.15	1.15	846,016
2023-04-21	1.15	1.15	1.15	1.15	464,291
2023-04-20	1.15	1.15	1.15	1.15	643,217
2023-04-19	1.15	1.15	1.15	1.15	37,087
2023-04-18	1.15	1.23	1.15	1.15	2,536,717
2023-04-17	1.08	1.18	1.18	1.18	3,316,749
2023-04-14	1.10	1.10	1.08	1.08	1,523,288
2023-04-13	1.10	1.10	1.10	1.10	639,744
2023-04-12	1.15	1.15	1.08	1.08	2,166,644
2023-04-11	1.15	1.15	1.15	1.15	241,389
2023-04-10	1.15	1.15	1.15	1.15	0
2023-04-07	1.15	1.15	1.15	1.15	0
2023-04-06	1.15	1.15	1.15	1.15	592,617
2023-04-05	1.15	1.15	1.15	1.15	639,994
2023-04-04	1.15	1.20	1.15	1.15	262,420
2023-04-03	1.15	1.15	1.15	1.15	372,761
2023-03-31	1.23	1.25	1.15	1.15	1,910,977
2023-03-30	1.23	1.23	1.23	1.23	415,625
2023-03-29	1.23	1.23	1.23	1.23	1,030,118
2023-03-28	1.20	1.30	1.20	1.23	1,099,519
2023-03-27	1.20	1.20	1.20	1.20	148,398
2023-03-24	1.18	1.20	1.18	1.20	588,969
2023-03-23	1.18	1.18	1.18	1.18	153,360
2023-03-22	1.18	1.18	1.18	1.18	766,156
2023-03-21	1.18	1.18	1.18	1.18	1,512,983
2023-03-20	1.23	1.23	1.18	1.18	586,125
2023-03-17	1.25	1.25	1.23	1.23	388,668
2023-03-16	1.23	1.23	1.23	1.23	693,150
2023-03-15	1.23	1.25	1.23	1.23	505,649
2023-03-14	1.23	1.23	1.23	1.23	2,060,998
2023-03-13	1.23	1.23	1.23	1.23	566,435
2023-03-10	1.28	1.28	1.23	1.30	1,051,368
2023-03-09	1.33	1.30	1.30	1.30	1,198,634
2023-03-08	1.33	1.33	1.33	1.33	810,283
2023-03-07	1.33	1.35	1.33	1.33	1,080,180
2023-03-06	1.35	1.35	1.33	1.33	1,249,166
2023-03-03	1.24	1.35	1.24	1.35	224,297
2023-03-02	1.40	1.40	1.35	1.35	912,162
2023-03-01	1.43	1.45	1.40	1.45	859,856
2023-02-28	1.43	1.43	1.40	1.43	767,670
2023-02-27	1.43	1.43	1.43	1.43	1,089,974
2023-02-24	1.43	1.43	1.43	1.43	464,949
2023-02-23	1.53	1.53	1.43	1.43	1,212,719
2023-02-22	1.53	1.55	1.53	1.53	1,338,162
2023-02-21	1.43	1.53	1.43	1.53	3,798,270
2023-02-20	1.43	1.43	1.43	1.43	902,503
2023-02-17	1.40	1.43	1.40	1.43	1,498,870
2023-02-16	1.40	1.42	1.42	1.42	981,123
2023-02-15	1.40	1.45	1.45	1.45	119,429
2023-02-14	1.40	1.40	1.40	1.40	555,165
2023-02-13	1.40	1.40	1.35	1.40	919,489
2023-02-10	1.40	1.40	1.35	1.40	820,228
2023-02-09	1.35	1.40	1.35	1.40	1,136,452
2023-02-08	1.35	1.35	1.35	1.35	980,895
2023-02-07	1.35	1.38	1.38	1.38	359,048
2023-02-06	1.35	1.43	1.43	1.43	643,691
2023-02-03	1.35	1.35	1.35	1.35	941,465
2023-02-02	1.35	1.40	1.40	1.40	528,216
2023-02-01	1.33	1.43	1.35	1.35	335,206
2023-01-31	1.33	1.33	1.33	1.33	639,578
2023-01-30	1.33	1.33	1.33	1.33	378,429
2023-01-27	1.30	1.33	1.30	1.33	773,253
2023-01-26	1.28	1.30	1.28	1.30	2,615,357
2023-01-25	1.28	1.28	1.28	1.28	674,096
2023-01-24	1.33	1.30	1.30	1.30	940,265
2023-01-23	1.33	1.33	1.33	1.33	370,912
2023-01-20	1.35	1.35	1.33	1.33	1,383,417
2023-01-19	1.34	1.38	1.34	1.35	514,365
2023-01-18	1.38	1.38	1.38	1.38	440,327
2023-01-17	1.40	1.40	1.38	1.38	1,133,433
2023-01-16	1.40	1.45	1.40	1.40	161,704
2023-01-13	1.33	1.40	1.33	1.40	1,713,323
2023-01-12	1.35	1.38	1.33	1.33	300,921
2023-01-11	1.35	1.35	1.35	1.35	38,106
2023-01-10	1.38	1.38	1.35	1.35	921,199
2023-01-09	1.38	1.48	1.45	1.45	385,207
2023-01-06	1.40	1.43	1.38	1.43	2,223,670
2023-01-05	1.38	1.40	1.38	1.40	1,275,486
2023-01-04	1.38	1.38	1.38	1.38	1,426,820
2023-01-03	1.35	1.38	1.35	1.38	226,032
2023-01-02	1.35	1.35	1.35	1.35	0
2022-12-30	1.35	1.35	1.35	1.35	111,536
2022-12-29	1.38	1.38	1.35	1.35	94,147
2022-12-28	1.45	1.45	1.35	1.38	1,271,712
2022-12-27	1.45	1.45	1.45	1.45	0
2022-12-26	1.45	1.45	1.45	1.45	0
2022-12-23	1.45	1.45	1.45	1.45	405,237
2022-12-22	1.48	1.53	1.45	1.45	641,753
2022-12-21	1.55	1.55	1.48	1.48	563,390
2022-12-20	1.60	1.60	1.55	1.55	1,118,927
2022-12-19	1.60	1.60	1.60	1.60	163,995
2022-12-16	1.65	1.65	1.55	1.60	1,286,283
2022-12-15	1.65	1.65	1.65	1.65	1,149,749
2022-12-14	1.73	1.73	1.65	1.65	885,590
2022-12-13	1.80	1.80	1.73	1.73	3,111,315
2022-12-12	1.85	1.85	1.73	1.80	4,920,735
2022-12-09	1.65	2.20	1.83	1.83	31,948,363
2022-12-08	1.65	1.65	1.65	1.65	877,006
2022-12-07	1.80	1.75	1.65	1.65	3,907,941
2022-12-06	1.60	1.80	1.60	1.80	3,811,523
2022-12-05	1.40	1.60	1.40	1.60	3,648,573
2022-12-02	1.40	1.40	1.40	1.40	692,445
2022-12-01	1.44	1.44	1.40	1.40	1,153,527
2022-11-30	1.40	1.40	1.40	1.40	479,087
2022-11-29	1.40	1.40	1.40	1.40	387,715
2022-11-28	1.35	1.40	1.35	1.40	1,286,571
2022-11-25	1.30	1.35	1.30	1.35	1,102,553
2022-11-24	1.26	1.30	1.23	1.30	5,815,018
2022-11-23	1.23	1.23	1.23	1.23	586,245
2022-11-22	1.23	1.23	1.23	1.23	815,552
2022-11-21	1.23	1.23	1.23	1.23	950,467
2022-11-18	1.35	1.25	1.23	1.25	1,995,593
2022-11-17	1.38	1.38	1.35	1.35	920,172
2022-11-16	1.40	1.40	1.38	1.38	1,289,870
2022-11-15	1.40	1.40	1.40	1.40	1,674,450
2022-11-14	1.35	1.38	1.35	1.35	1,470,927
2022-11-11	1.35	1.35	1.35	1.35	266,572
2022-11-10	1.35	1.32	1.32	1.32	277,638
2022-11-09	1.28	1.35	1.30	1.35	2,328,102
2022-11-08	1.25	1.28	1.25	1.28	1,223,572
2022-11-07	1.25	1.25	1.25	1.25	2,131,706
2022-11-04	1.25	1.25	1.23	1.25	2,983,037
2022-11-03	1.20	1.25	1.20	1.23	4,928,453
2022-11-02	1.23	1.20	1.18	1.20	1,885,094
2022-11-01	1.18	1.23	1.18	1.23	1,174,706
2022-10-31	1.30	1.35	1.18	1.18	1,764,888
2022-10-28	1.25	1.20	1.20	1.20	1,037,615
2022-10-27	1.25	1.25	1.20	1.20	1,036,291
2022-10-26	1.20	1.25	1.20	1.25	3,071,176
2022-10-25	1.20	1.23	1.20	1.20	2,849,446
2022-10-24	1.28	1.28	1.15	1.20	6,776,750
2022-10-21	1.43	1.45	1.23	1.28	11,271,862
2022-10-20	1.43	1.46	1.43	1.43	673,074
2022-10-19	1.43	1.43	1.43	1.43	509,080
2022-10-18	1.50	1.50	1.43	1.43	2,725,307
2022-10-17	1.50	1.54	1.54	1.54	1,329,828
2022-10-14	1.55	1.50	1.45	1.50	2,274,921
2022-10-13	1.55	1.55	1.55	1.55	755,311
2022-10-12	1.60	1.50	1.50	1.50	523,298
2022-10-11	1.65	1.65	1.60	1.60	834,562
2022-10-10	1.65	1.65	1.65	1.65	564,926
2022-10-07	1.70	1.70	1.65	1.65	794,272
2022-10-06	1.70	1.70	1.70	1.70	346,855
2022-10-05	1.68	1.70	1.68	1.70	1,362,161
2022-10-04	1.70	1.74	1.60	1.68	1,353,791
2022-10-03	1.75	1.80	1.70	1.70	2,117,497
2022-09-30	1.58	1.75	1.58	1.75	2,605,539
2022-09-29	1.63	1.61	1.58	1.58	946,235
2022-09-28	1.65	1.63	1.62	1.63	1,659,218
2022-09-27	1.73	1.73	1.65	1.65	1,344,885
2022-09-26	1.85	1.75	1.75	1.75	6,899,035
2022-09-23	1.78	1.80	1.80	1.80	13,914,397
2022-09-22	1.78	1.78	1.78	1.78	617,249
2022-09-21	1.73	1.80	1.73	1.80	1,159,497
2022-09-20	1.83	1.70	1.70	1.70	3,106,114
2022-09-19	1.83	1.83	1.83	1.83	0
2022-09-16	1.85	1.85	1.75	1.83	2,752,313
2022-09-15	1.93	1.93	1.85	1.85	1,069,257
2022-09-14	1.85	1.93	1.85	1.93	1,748,419
2022-09-13	1.95	1.90	1.85	1.85	1,800,421
2022-09-12	1.85	1.95	1.85	1.95	1,889,865
2022-09-09	1.95	2.00	1.85	2.00	2,256,915
2022-09-08	1.75	1.90	1.90	1.90	18,116,585
2022-09-07	1.68	1.83	1.68	1.73	4,952,274
2022-09-06	1.70	1.70	1.68	1.68	1,193,347
2022-09-05	1.63	1.70	1.63	1.70	5,839,784
2022-09-02	1.73	1.73	1.63	1.63	9,159,048
2022-09-01	1.78	1.78	1.73	1.73	2,313,222
2022-08-31	1.85	1.82	1.75	1.78	8,331,452
2022-08-30	1.60	2.15	1.85	1.85	33,601,499
2022-08-29	1.55	1.55	1.55	1.55	0
2022-08-26	1.63	1.63	1.53	1.55	3,165,340
2022-08-25	1.65	1.68	1.63	1.63	1,006,721
2022-08-24	1.70	1.60	1.60	1.65	674,591
2022-08-23	1.55	1.60	1.60	1.60	3,947,471
2022-08-22	1.63	1.63	1.55	1.55	3,111,890
2022-08-19	1.63	1.64	1.63	1.63	4,008,324
2022-08-18	1.75	1.70	1.70	1.70	7,600,328
2022-08-17	1.75	1.75	1.75	1.75	374,196
2022-08-16	1.78	1.73	1.73	1.75	1,074,969
2022-08-15	1.75	1.83	1.71	1.78	1,217,345
2022-08-12	1.75	1.75	1.75	1.75	752,767
2022-08-11	1.75	1.80	1.70	1.75	1,205,865
2022-08-10	1.75	1.75	1.75	1.75	195,935
2022-08-09	1.79	1.80	1.75	1.75	975,084
2022-08-08	1.75	1.80	1.75	1.75	793,056
2022-08-05	1.78	1.80	1.80	1.80	437,706
2022-08-04	1.78	1.78	1.78	1.78	681,395
2022-08-03	1.85	1.85	1.75	1.78	822,158
2022-08-02	1.83	1.85	1.80	1.85	998,547
2022-08-01	1.83	1.85	1.78	1.83	605,028
2022-07-29	1.93	2.05	1.83	1.83	3,240,133
2022-07-28	1.65	1.95	1.65	1.93	4,410,593
2022-07-27	1.65	1.65	1.65	1.65	408,435
2022-07-26	1.68	1.68	1.65	1.65	763,889
2022-07-25	1.70	1.70	1.65	1.68	236,644
2022-07-22	1.73	1.73	1.70	1.70	270,310
2022-07-21	1.65	1.75	1.73	1.73	1,722,768
2022-07-20	1.70	1.70	1.63	1.65	1,410,942
2022-07-19	1.75	1.71	1.66	1.66	1,123,189
2022-07-18	1.80	1.80	1.65	1.75	2,722,669
2022-07-15	1.90	1.86	1.86	1.86	1,987,980
2022-07-14	1.88	1.90	1.88	1.90	1,043,329
2022-07-13	1.95	1.95	1.85	1.88	3,921,097
2022-07-12	1.85	2.03	1.85	1.95	7,561,299
2022-07-11	1.88	2.10	1.68	1.85	20,865,624
2022-07-08	2.45	2.53	1.90	1.90	65,120,374
2022-07-07	1.20	2.40	2.20	2.40	154,552,509
2022-07-06	1.23	1.26	1.26	1.26	2,770,120
2022-07-05	1.25	1.26	1.23	1.23	3,225,003
2022-07-04	1.23	1.35	1.20	1.25	7,582,185
2022-07-01	1.13	1.25	1.23	1.23	7,180,915
2022-06-30	1.15	1.23	1.08	1.13	19,898,709
2022-06-29	2.08	1.73	1.13	1.20	75,197,860
2022-06-28	2.05	2.05	2.05	2.05	551,930
2022-06-27	2.03	2.05	2.03	2.05	2,006,387
2022-06-24	2.13	2.13	2.03	2.03	3,243,294
2022-06-23	2.23	2.23	2.10	2.13	971,031
2022-06-22	2.23	2.23	2.23	2.23	389,064
2022-06-21	2.08	2.23	2.10	2.23	2,886,908
2022-06-20	2.13	2.13	2.08	2.08	815,543
2022-06-17	2.15	2.15	2.13	2.13	1,922,925
2022-06-16	2.35	2.35	2.15	2.15	2,815,280
2022-06-15	2.43	2.43	2.35	2.35	953,224
2022-06-14	2.38	2.43	2.38	2.43	399,368
2022-06-13	2.48	2.48	2.35	2.38	982,523
2022-06-10	2.38	2.50	2.38	2.48	3,392,665
2022-06-09	2.45	2.45	2.38	2.38	1,648,064
2022-06-08	2.43	2.45	2.43	2.45	1,194,664
2022-06-07	2.35	2.43	2.33	2.43	5,112,359
2022-06-06	2.45	2.45	2.35	2.35	1,602,401
2022-06-03	2.45	2.45	2.45	2.45	0
2022-06-02	2.45	2.45	2.45	2.45	0
2022-06-01	2.45	2.45	2.45	2.45	629,144
2022-05-31	2.45	2.45	2.38	2.45	3,242,802
2022-05-30	2.53	2.53	2.45	2.45	2,219,517
2022-05-27	2.55	2.55	2.53	2.53	4,776,005
2022-05-26	2.46	2.55	2.46	2.55	4,552,238
2022-05-25	2.65	2.47	2.40	2.47	10,174,799
2022-05-24	3.05	3.00	2.65	2.65	68,364,952
2022-05-23	2.13	2.13	2.05	2.05	3,244,757
2022-05-20	2.13	2.13	2.13	2.13	997,093
2022-05-19	2.18	2.10	2.10	2.13	3,320,297
2022-05-18	2.18	2.18	2.18	2.18	1,118,516
2022-05-17	2.05	2.18	2.10	2.18	8,477,739
2022-05-16	2.05	2.05	2.05	2.05	570,031
2022-05-13	2.05	2.04	2.04	2.04	2,450,253
2022-05-12	2.35	2.06	2.06	2.05	5,194,326
2022-05-11	2.43	2.48	2.35	2.35	1,558,637
2022-05-10	2.43	2.45	2.44	2.44	1,352,754
2022-05-09	2.43	2.49	2.44	2.44	2,059,408
2022-05-06	2.28	2.45	2.30	2.43	3,123,142
2022-05-05	2.33	2.30	2.24	2.30	2,389,896
2022-05-04	2.40	2.40	2.25	2.33	4,169,861
2022-05-03	2.45	2.48	2.35	2.40	4,729,287
2022-05-02	2.45	2.45	2.45	2.45	0
2022-04-29	2.68	2.68	2.40	2.45	6,799,681
2022-04-28	2.50	3.08	2.45	2.65	30,076,108
2022-04-27	2.05	2.30	2.25	2.30	6,119,265
2022-04-26	2.53	2.55	2.45	2.48	4,068,283
2022-04-25	2.83	2.60	2.53	2.53	6,394,408
2022-04-22	3.05	2.83	2.75	2.80	13,496,257
2022-04-21	3.65	3.33	3.04	3.04	15,402,864
2022-04-20	3.33	3.65	3.25	3.60	50,200,271
2022-04-19	2.37	3.16	2.35	3.16	28,639,581
2022-04-18	2.31	2.31	2.31	2.31	0
2022-04-15	2.31	2.31	2.31	2.31	0
2022-04-14	2.10	2.31	2.30	2.31	4,025,478
2022-04-13	2.10	2.10	2.10	2.10	2,958,849
2022-04-12	2.20	2.20	2.05	2.05	6,004,693
2022-04-11	2.00	2.40	2.28	2.28	8,912,309
2022-04-08	1.88	2.00	1.95	2.00	3,116,007
2022-04-07	1.70	1.86	1.83	1.83	8,189,959
2022-04-06	1.73	1.68	1.68	1.70	4,860,135
2022-04-05	1.78	1.78	1.72	1.73	2,832,673
2022-04-04	1.90	1.90	1.75	1.78	9,524,818
2022-04-01	1.65	1.90	1.85	1.90	37,133,167
2022-03-31	1.53	1.55	1.50	1.55	3,565,021
2022-03-30	1.59	1.60	1.53	1.53	5,392,338
2022-03-29	1.63	1.58	1.55	1.55	5,546,795
2022-03-28	1.63	1.60	1.60	1.60	1,987,310
2022-03-25	1.65	1.65	1.63	1.63	3,907,964
2022-03-24	1.68	1.68	1.59	1.59	4,913,874
2022-03-23	1.77	1.77	1.68	1.68	3,496,011
2022-03-22	1.73	1.90	1.65	1.73	6,511,035
2022-03-21	1.63	1.80	1.63	1.73	4,800,257
2022-03-18	1.65	1.65	1.63	1.63	4,156,345
2022-03-17	1.63	1.70	1.61	1.70	1,174,631
2022-03-16	1.82	1.82	1.65	1.65	6,129,635
2022-03-15	2.14	2.14	1.80	1.78	15,315,561
2022-03-14	1.85	2.20	2.06	2.08	12,818,702
2022-03-11	1.55	1.85	1.55	1.85	8,552,720
2022-03-10	1.28	1.58	1.45	1.58	11,684,643
2022-03-09	1.18	1.28	1.20	1.28	3,784,025
2022-03-08	1.15	1.17	1.17	1.18	3,516,143
2022-03-07	1.23	1.23	1.15	1.15	2,822,065
2022-03-04	1.25	1.25	1.25	1.23	1,159,313
2022-03-03	1.25	1.24	1.24	1.25	735,272
2022-03-02	1.20	1.25	1.20	1.25	4,974,820
2022-03-01	1.25	1.20	1.20	1.20	3,466,665
2022-02-28	1.15	1.25	1.14	1.25	2,467,441
2022-02-25	1.13	1.17	1.13	1.17	828,451
2022-02-24	1.15	1.15	1.12	1.13	3,502,479
2022-02-23	1.20	1.20	1.15	1.15	1,340,088
2022-02-22	1.20	1.20	1.18	1.20	792,821
2022-02-21	1.20	1.20	1.20	1.20	1,156,997
2022-02-18	1.20	1.25	1.23	1.23	524,331
2022-02-17	1.23	1.25	1.25	1.25	1,366,523
2022-02-16	1.13	1.23	1.13	1.23	4,041,994
2022-02-15	1.13	1.12	1.12	1.12	5,423,940
2022-02-14	1.18	1.18	1.13	1.13	3,222,619
2022-02-11	1.20	1.21	1.21	1.21	1,016,647
2022-02-10	1.30	1.30	1.23	1.23	4,207,301
2022-02-09	1.15	1.35	1.15	1.30	9,649,459
2022-02-08	1.13	1.18	1.13	1.16	5,714,515
2022-02-07	1.16	1.18	1.16	1.16	1,181,648
2022-02-04	1.16	1.16	1.15	1.16	600,409
2022-02-03	1.23	1.23	1.16	1.16	2,919,683
2022-02-02	1.19	1.24	1.21	1.23	3,172,037
2022-02-01	1.19	1.19	1.19	1.19	2,005,467
2022-01-31	1.29	1.29	1.14	1.19	13,363,618
2022-01-28	1.25	1.28	1.25	1.25	8,343,479
2022-01-27	1.31	1.30	1.23	1.25	9,466,290
2022-01-26	1.36	1.30	1.30	1.31	4,668,232
2022-01-25	1.38	1.40	1.36	1.36	1,166,549
2022-01-24	1.41	1.38	1.38	1.38	3,329,291
2022-01-21	1.41	1.41	1.41	1.41	901,643
2022-01-20	1.45	1.43	1.41	1.41	3,910,944
2022-01-19	1.48	1.48	1.46	1.46	1,113,018
2022-01-18	1.48	1.48	1.48	1.48	1,552,313
2022-01-17	1.48	1.48	1.48	1.48	262,700
2022-01-14	1.48	1.48	1.48	1.48	1,221,811
2022-01-13	1.53	1.54	1.48	1.48	1,966,010
2022-01-12	1.53	1.50	1.50	1.53	793,455
2022-01-11	1.54	1.54	1.53	1.53	1,623,155
2022-01-10	1.56	1.55	1.55	1.55	3,322,616
2022-01-07	1.62	1.62	1.56	1.56	2,400,374
2022-01-06	1.63	1.63	1.62	1.62	1,227,232
2022-01-05	1.63	1.63	1.63	1.63	1,068,946
2022-01-04	1.54	1.63	1.54	1.63	4,594,897
2022-01-03	1.58	1.58	1.58	1.58	0
2021-12-31	1.58	1.58	1.58	1.58	833,738
2021-12-30	1.58	1.55	1.55	1.55	2,543,771
2021-12-29	1.62	1.60	1.60	1.60	2,969,893
2021-12-28	1.62	1.62	1.62	1.62	0
2021-12-27	1.62	1.62	1.62	1.62	0
2021-12-24	1.53	1.63	1.53	1.62	4,213,753
2021-12-23	1.53	1.52	1.52	1.52	1,630,403
2021-12-22	1.55	1.52	1.52	1.52	4,479,114
2021-12-21	1.55	1.55	1.55	1.55	3,730,693
2021-12-20	1.53	1.55	1.48	1.55	2,306,764
2021-12-17	1.55	1.56	1.52	1.53	4,867,702
2021-12-16	1.65	1.56	1.56	1.56	10,620,343
2021-12-15	1.83	1.83	1.83	1.83	6,005,369
2021-12-14	1.93	1.93	1.81	1.81	5,684,761
2021-12-13	2.20	1.95	1.95	1.95	5,757,773
2021-12-10	2.00	2.20	2.04	2.06	13,429,825
2021-12-09	2.08	1.95	1.95	1.95	3,990,224
2021-12-08	1.75	2.10	1.95	2.08	17,559,316
2021-12-07	1.55	1.75	1.50	1.75	3,875,504
2021-12-06	1.56	1.58	1.55	1.55	1,890,895
2021-12-03	1.70	1.70	1.60	1.60	2,886,500
2021-12-02	1.78	1.78	1.70	1.70	1,887,889
2021-12-01	1.63	1.80	1.70	1.78	9,915,407
2021-11-30	1.95	1.79	1.63	1.63	12,854,619
2021-11-29	1.45	2.00	1.59	2.00	33,691,312
2021-11-26	1.48	1.48	1.40	1.47	18,831,968
2021-11-25	1.44	1.44	1.35	1.44	4,739,486
2021-11-24	1.35	1.40	1.35	1.40	8,226,293
2021-11-23	1.35	1.40	1.39	1.40	4,826,441
2021-11-22	1.45	1.45	1.35	1.35	4,143,738
2021-11-19	1.45	1.47	1.43	1.45	5,276,510
2021-11-18	1.55	1.59	1.50	1.50	6,816,924
2021-11-17	1.55	1.59	1.51	1.59	4,345,237
2021-11-16	1.55	1.55	1.55	1.55	2,698,604
2021-11-15	1.60	1.58	1.55	1.56	4,909,288
2021-11-12	1.60	1.60	1.60	1.60	4,598,437
2021-11-11	1.64	1.64	1.60	1.60	2,685,124
2021-11-10	1.63	1.65	1.65	1.60	4,878,248
2021-11-09	1.80	1.80	1.63	1.63	3,997,472
2021-11-08	1.75	1.75	1.70	1.75	4,255,740
2021-11-05	1.80	1.80	1.75	1.75	2,182,776
2021-11-04	1.78	1.78	1.75	1.75	734,515
2021-11-03	1.83	1.80	1.77	1.78	9,653,641
2021-11-02	1.75	1.84	1.73	1.84	9,765,843
2021-11-01	1.60	1.75	1.60	1.73	22,631,288
2021-10-29	1.58	1.59	1.59	1.58	2,257,470
2021-10-28	1.63	1.56	1.56	1.58	1,049,537
2021-10-27	1.65	1.61	1.60	1.60	2,077,975
2021-10-26	1.53	1.64	1.53	1.65	8,739,658
2021-10-25	1.63	1.56	1.56	1.56	2,983,868
2021-10-22	1.55	1.66	1.57	1.66	5,245,001
2021-10-21	1.55	1.55	1.50	1.55	3,703,882
2021-10-20	1.65	1.60	1.60	1.60	8,770,014
2021-10-19	1.80	1.70	1.70	1.65	8,741,561
2021-10-18	2.05	1.95	1.75	1.80	9,128,359
2021-10-15	2.30	2.26	2.10	2.10	24,416,144
2021-10-14	1.65	2.08	1.58	2.08	32,194,906
2021-10-13	1.33	1.75	1.64	1.64	39,604,915
2021-10-12	1.38	1.35	1.35	1.33	2,912,121
2021-10-11	1.34	1.38	1.33	1.38	15,002,194
2021-10-08	1.43	1.33	1.28	1.30	18,207,023
2021-10-07	1.20	1.48	1.42	1.42	95,790,087
2021-10-06	2.40	2.30	2.30	2.30	8,009,866
2021-10-05	2.45	2.43	2.41	2.41	6,513,366
2021-10-04	2.48	2.42	2.42	2.45	6,435,175
2021-10-01	2.55	2.53	2.46	2.49	6,554,636
2021-09-30	2.63	2.60	2.54	2.55	19,123,213
2021-09-29	2.75	2.70	2.60	2.61	92,677,009
2021-09-28	5.00	5.00	5.00	4.85	1,602,210
2021-09-27	5.00	4.90	4.90	5.00	330,416
2021-09-24	5.10	4.90	4.85	4.90	1,525,483
2021-09-23	5.10	5.18	4.99	4.99	1,043,489
2021-09-22	5.10	5.10	5.10	5.10	876,341
2021-09-21	5.10	5.15	5.10	5.10	344,322
2021-09-20	5.15	5.15	5.04	5.10	2,026,978
2021-09-17	5.15	5.15	5.00	5.00	971,994
2021-09-16	5.15	5.15	5.15	5.15	240,546
2021-09-15	5.15	5.30	5.00	5.15	395,936
2021-09-14	5.05	5.12	5.12	5.15	1,012,738
2021-09-13	5.05	5.05	5.05	5.05	1,090,555
2021-09-10	5.05	5.12	5.12	5.05	287,585
2021-09-09	5.05	5.05	5.05	5.05	318,849
2021-09-08	5.05	5.05	5.05	5.05	153,988
2021-09-07	5.05	5.05	5.05	5.05	495,579
2021-09-06	5.00	5.00	5.00	5.05	1,394,345
2021-09-03	5.05	5.05	5.05	5.05	1,114,107
2021-09-02	5.20	5.12	5.05	5.12	802,746
2021-09-01	5.20	5.20	5.20	5.20	831,585
2021-08-31	5.20	5.20	5.20	5.20	904,462
2021-08-30	5.20	5.20	5.20	5.20	0
2021-08-27	5.20	5.20	5.20	5.20	379,327
2021-08-26	5.20	5.20	5.20	5.20	1,029,449
2021-08-25	5.20	5.20	5.20	5.20	209,489
2021-08-24	5.30	5.30	5.15	5.20	2,181,377
2021-08-23	5.20	5.20	5.15	5.15	268,681
2021-08-20	5.20	5.20	5.20	5.20	301,302
2021-08-19	5.25	5.25	5.15	5.20	484,720
2021-08-18	5.25	5.25	5.15	5.25	2,024,133
2021-08-17	5.45	5.40	5.40	5.35	970,852
2021-08-16	5.65	5.65	5.44	5.45	1,971,710
2021-08-13	5.65	5.65	5.65	5.65	528,218
2021-08-12	5.65	5.50	5.36	5.65	1,018,377
2021-08-11	5.50	5.75	5.50	5.50	1,217,997
2021-08-10	5.75	5.90	5.90	5.90	1,132,723
2021-08-09	5.35	5.85	5.35	5.75	3,207,813
2021-08-06	5.55	5.40	5.35	5.35	803,890
2021-08-05	5.55	5.50	5.50	5.50	719,148
2021-08-04	5.85	5.80	5.60	5.60	1,326,347
2021-08-03	5.80	5.85	5.80	5.85	926,975
2021-08-02	5.65	5.80	5.50	5.80	1,164,398
2021-07-30	5.90	5.90	5.55	5.65	2,145,780
2021-07-29	6.05	6.00	5.85	5.85	1,360,622
2021-07-28	6.52	6.70	6.02	6.02	4,919,434
2021-07-27	7.10	7.10	6.55	6.70	2,321,431
2021-07-26	7.90	8.10	7.05	7.05	6,955,538
2021-07-23	5.00	7.70	4.75	7.70	57,538,162
2021-07-22	4.20	4.20	4.20	4.20	206,286
2021-07-21	4.10	4.20	4.10	4.20	403,230
2021-07-20	4.31	4.31	4.10	4.10	5,166,900
2021-07-19	4.55	4.55	4.20	4.20	1,300,740
2021-07-16	4.55	4.55	4.55	4.55	1,480,653
2021-07-15	4.55	4.55	4.55	4.55	1,103,146
2021-07-14	4.55	4.40	4.40	4.55	4,022,993
2021-07-13	4.45	4.60	4.45	4.55	3,064,912
2021-07-12	4.45	4.40	4.40	4.40	1,493,815
2021-07-09	4.65	4.50	4.50	4.55	1,388,627
2021-07-08	4.80	4.80	4.65	4.69	1,628,386
2021-07-07	4.90	4.90	4.80	4.80	1,094,821
2021-07-06	4.90	5.00	4.80	4.90	857,836
2021-07-05	5.15	5.15	4.90	4.90	2,639,137
2021-07-02	4.75	5.15	4.75	5.15	3,354,742
2021-07-01	4.85	4.80	4.60	4.75	3,953,798
2021-06-30	5.45	5.70	4.86	4.86	8,579,199
2021-06-29	5.60	5.70	5.45	5.70	1,683,541
2021-06-28	5.80	5.80	5.50	5.60	1,334,959
2021-06-25	5.30	5.85	5.30	5.80	3,291,584
2021-06-24	5.42	5.42	5.34	5.34	1,165,137
2021-06-23	5.30	5.40	5.25	5.40	2,395,049
2021-06-22	5.50	5.50	5.34	5.34	2,572,652
2021-06-21	6.00	6.00	5.30	5.30	6,798,559
2021-06-18	6.26	6.26	6.00	6.00	2,914,254
2021-06-17	6.55	6.55	6.25	6.25	853,872
2021-06-16	6.60	6.56	6.56	6.56	834,110
2021-06-15	6.60	6.60	6.60	6.60	232,433
2021-06-14	6.65	7.00	6.60	6.60	483,963
2021-06-11	6.55	6.70	6.54	6.70	1,642,094
2021-06-10	6.60	6.60	6.55	6.55	894,705
2021-06-09	7.05	7.05	6.60	6.60	1,760,586
2021-06-08	7.00	7.00	7.00	7.00	2,059,002
2021-06-07	7.10	7.10	7.00	7.00	1,944,494
2021-06-04	7.25	7.04	7.00	7.00	1,272,470
2021-06-03	7.75	7.26	7.10	7.25	2,369,636
2021-06-02	7.45	7.68	7.30	7.30	1,328,939
2021-06-01	7.15	7.65	7.45	7.45	1,335,318
2021-05-28	8.10	8.10	7.15	7.15	2,994,485
2021-05-27	8.50	8.50	8.50	8.10	802,091
2021-05-26	7.90	8.40	8.10	8.10	2,495,820
2021-05-25	8.30	8.30	7.60	7.90	3,418,616
2021-05-24	6.95	8.30	7.60	8.30	16,030,256
2021-05-21	6.10	6.40	5.85	6.15	3,888,576
2021-05-20	5.05	6.00	5.15	6.00	4,873,281
2021-05-19	5.30	5.30	4.75	5.20	7,204,653
2021-05-18	7.00	7.25	5.20	5.20	28,250,373
2021-05-17	7.25	7.10	7.10	7.10	1,153,848
2021-05-14	7.50	7.50	7.50	7.50	1,385,105
2021-05-13	7.75	8.00	7.50	7.50	429,738
2021-05-12	7.75	8.00	8.00	7.75	448,272
2021-05-11	7.75	7.75	7.75	7.75	1,023,483
2021-05-10	8.15	8.00	8.00	8.00	1,391,809
2021-05-07	8.15	8.50	8.50	8.15	1,020,342
2021-05-06	8.15	8.25	8.00	8.15	1,067,543
2021-05-05	8.10	8.25	7.80	8.25	1,339,126
2021-05-04	8.25	8.20	8.20	8.20	620,530
2021-04-30	8.00	8.00	8.00	8.25	520,930
2021-04-29	8.25	8.00	8.00	8.00	635,791
2021-04-28	8.35	7.98	7.98	8.25	1,708,911
2021-04-27	8.35	8.50	8.50	8.35	860,879
2021-04-26	8.35	8.62	8.62	8.35	601,296
2021-04-23	8.40	8.80	8.25	8.35	511,589
2021-04-22	8.40	8.78	8.10	8.78	1,256,706
2021-04-21	8.65	8.65	8.40	8.40	412,778
2021-04-20	8.75	8.75	8.65	8.65	608,817
2021-04-19	8.75	8.75	8.75	8.75	1,217,058
2021-04-16	8.75	8.75	8.75	8.75	1,286,388
2021-04-15	9.25	9.00	9.00	9.00	1,362,379
2021-04-14	8.75	9.25	8.85	9.25	1,788,246
2021-04-13	9.25	9.25	8.76	8.76	1,125,758
2021-04-12	9.75	9.50	9.25	9.25	1,513,219
2021-04-09	11.23	11.55	9.75	9.75	3,439,581
2021-04-08	9.25	11.50	10.00	11.00	4,637,169
2021-04-07	7.70	9.40	7.70	9.25	7,481,377
2021-04-06	7.80	8.00	7.80	8.00	3,249,527
2021-04-01	7.90	8.00	8.00	8.00	3,200,134
2021-03-31	6.88	7.40	7.40	7.90	4,436,355
2021-03-30	7.35	7.13	6.63	6.90	7,174,797
2021-03-29	8.50	7.90	7.40	7.40	3,784,994
2021-03-26	8.75	8.70	8.25	8.50	2,673,080
2021-03-25	9.75	10.00	8.55	8.55	4,718,324
2021-03-24	11.25	11.00	9.60	9.60	3,862,003
2021-03-23	11.80	11.30	11.30	11.30	1,197,899
2021-03-22	12.50	11.60	11.60	11.60	1,964,601
2021-03-19	12.15	13.00	11.60	13.00	2,279,961
2021-03-18	12.50	12.50	12.15	12.15	1,629,491
2021-03-17	11.25	13.50	11.60	13.30	6,195,802
2021-03-16	12.00	12.00	11.20	11.20	1,731,051
2021-03-15	11.80	11.80	11.50	11.50	1,568,722
2021-03-12	11.55	11.80	11.00	11.25	2,268,676
2021-03-11	11.65	11.65	11.55	11.55	2,570,522
2021-03-10	12.80	12.80	11.60	11.60	3,164,751
2021-03-09	14.00	14.25	12.50	12.60	8,245,277
2021-03-08	15.30	15.30	14.25	14.25	1,386,349
2021-03-05	15.60	15.75	14.60	14.85	2,267,418
2021-03-04	16.50	16.15	15.60	15.60	1,081,103
2021-03-03	16.75	16.90	16.90	16.90	561,185
2021-03-02	16.15	16.80	16.80	16.80	913,390
2021-03-01	16.50	17.25	16.10	16.40	1,117,376
2021-02-26	16.65	16.75	16.25	16.50	959,469
2021-02-25	16.75	16.80	16.65	16.65	693,145
2021-02-24	16.75	16.90	16.80	16.80	804,347
2021-02-23	17.25	17.00	16.10	17.00	2,719,410
2021-02-22	18.00	18.00	17.40	17.40	2,467,420
2021-02-19	17.75	18.50	17.75	18.00	1,161,341
2021-02-18	19.10	18.15	18.00	18.00	1,388,032
2021-02-17	20.00	20.00	19.30	19.30	961,800
2021-02-16	19.40	20.00	19.40	20.00	1,442,592
2021-02-15	19.50	20.00	19.80	19.80	1,168,428
2021-02-12	19.00	19.00	18.50	18.70	554,373
2021-02-11	19.10	19.00	18.50	18.70	1,004,761
2021-02-10	19.25	19.50	19.10	19.50	882,345
2021-02-09	19.15	19.10	18.60	19.10	917,356
2021-02-08	20.00	20.00	18.70	19.15	1,229,662
2021-02-05	19.10	19.00	18.85	19.00	1,111,448
2021-02-04	19.60	19.60	18.35	19.00	3,005,438
2021-02-03	21.70	19.70	18.50	19.10	6,375,472
2021-02-02	23.20	23.60	21.40	21.40	1,721,853
2021-02-01	19.25	23.00	19.25	23.00	3,408,011
2021-01-29	20.00	20.00	19.40	19.40	690,998
2021-01-28	20.50	20.00	19.25	19.70	1,748,444
2021-01-27	21.40	22.00	20.80	20.80	902,435
2021-01-26	21.50	22.00	20.70	21.40	1,057,490
2021-01-25	22.00	22.00	21.50	21.50	885,065
2021-01-22	21.40	21.50	20.90	21.40	1,190,503
2021-01-21	21.50	22.00	21.00	21.00	1,169,337
2021-01-20	22.50	21.80	21.80	21.80	880,465
2021-01-19	21.70	22.80	21.70	22.50	1,582,984
2021-01-18	22.50	22.60	21.20	21.20	974,936
2021-01-15	23.30	23.80	22.50	22.50	889,081
2021-01-14	21.50	24.00	22.40	24.00	3,028,675
2021-01-13	21.50	22.00	20.50	21.50	1,051,769
2021-01-12	21.50	22.00	22.00	22.00	1,004,032
2021-01-11	22.50	22.00	21.00	22.00	1,595,990
2021-01-08	22.20	23.60	22.50	22.50	3,213,895
2021-01-07	21.40	23.00	22.00	22.20	1,374,488
2021-01-06	21.50	22.00	21.00	22.00	509,444
2021-01-05	22.90	22.00	21.50	21.50	1,099,994
2021-01-04	21.50	24.00	22.60	23.80	2,605,615
2020-12-31	20.00	21.50	20.00	21.50	767,820
2020-12-30	22.00	22.60	21.00	21.00	1,855,157
2020-12-29	18.65	22.00	19.50	22.00	3,525,977
2020-12-24	18.50	18.75	18.00	18.65	879,716
2020-12-23	20.00	20.00	18.10	18.25	2,248,682
2020-12-22	15.25	19.00	16.10	19.00	6,779,188
2020-12-21	15.75	16.00	14.75	14.75	1,683,740
2020-12-18	15.00	15.70	15.00	15.70	6,003,871
2020-12-17	15.75	15.75	15.00	15.00	2,495,959
2020-12-16	16.50	16.50	15.70	15.70	3,117,452
2020-12-15	17.25	17.25	16.50	16.50	1,131,709
2020-12-14	17.25	17.30	17.30	17.30	1,024,218
2020-12-11	19.00	19.00	17.25	17.25	1,832,182
2020-12-10	18.50	19.00	17.25	19.00	3,011,733
2020-12-09	18.00	19.30	18.25	18.50	7,730,288
2020-12-08	22.50	23.00	21.50	22.00	434,789
2020-12-07	22.50	23.00	23.00	23.00	325,590
2020-12-04	23.50	23.50	22.50	22.50	454,799
2020-12-03	23.50	23.40	23.40	23.40	318,023
2020-12-02	23.50	23.60	23.60	23.50	368,327
2020-12-01	23.50	23.00	23.00	23.00	249,322
2020-11-30	24.50	25.00	23.50	23.50	445,987
2020-11-27	24.50	24.50	24.50	24.50	477,020
2020-11-26	24.10	24.50	23.80	24.50	748,369
2020-11-25	26.80	26.80	23.90	24.20	540,537
2020-11-24	23.50	25.50	24.50	25.50	1,654,923
2020-11-23	24.20	24.20	23.50	23.50	373,952
2020-11-20	24.00	24.50	24.00	24.20	673,609
2020-11-19	22.50	24.60	23.80	23.80	704,315
2020-11-18	21.50	23.00	22.50	22.50	1,933,279
2020-11-17	22.50	21.60	21.60	21.60	730,288
2020-11-16	20.50	22.50	20.50	22.50	652,091
2020-11-13	20.50	20.50	20.00	20.50	334,506
2020-11-12	21.20	21.50	20.50	20.50	377,219
2020-11-11	21.20	22.00	21.20	21.20	205,616
2020-11-10	22.00	22.00	20.50	21.20	695,557
2020-11-09	21.20	24.40	21.20	22.00	1,567,187
2020-11-06	21.70	21.70	20.70	21.20	561,474
2020-11-05	20.00	22.40	21.30	21.70	1,406,173
2020-11-04	19.50	20.00	18.50	20.00	802,396
2020-11-03	18.75	19.50	18.75	19.50	724,471
2020-11-02	19.50	18.80	18.00	18.75	1,507,701
2020-10-30	20.50	20.50	18.50	19.50	1,663,831
2020-10-29	20.50	20.50	20.50	20.50	454,975
2020-10-28	22.30	22.00	19.50	20.50	2,476,507
2020-10-27	23.50	23.50	22.20	22.30	691,859
2020-10-26	23.50	23.50	23.50	23.50	198,022
2020-10-23	23.20	23.50	23.20	23.50	206,122
2020-10-22	24.00	24.00	22.20	23.20	417,025
2020-10-21	24.00	24.00	24.00	24.00	257,186
2020-10-20	24.00	24.00	24.00	24.00	232,685
2020-10-16	24.50	24.50	24.00	24.00	311,813
2020-10-15	25.50	25.00	24.00	24.50	417,823
2020-10-14	22.90	25.50	25.00	25.50	1,129,485
2020-10-13	23.40	23.40	22.90	22.90	490,904
2020-10-12	24.20	24.20	23.40	23.40	406,040
2020-10-09	24.20	24.00	24.00	24.20	197,943
2020-10-08	23.50	24.50	23.50	24.20	589,391
2020-10-07	23.20	23.50	23.20	23.50	501,982
2020-10-06	21.50	23.20	21.50	23.20	725,134
2020-10-05	22.50	22.00	21.50	21.50	1,896,385
2020-10-02	25.00	22.40	22.40	22.40	2,841,921
2020-10-01	23.00	25.50	22.50	25.00	1,564,186
2020-09-30	24.00	24.00	22.70	23.00	637,921
2020-09-29	24.50	24.50	22.50	23.00	963,630
2020-09-28	25.10	25.10	23.00	24.50	1,006,961
2020-09-25	23.50	25.10	23.50	24.50	931,882
2020-09-24	24.50	24.50	23.00	23.50	752,843
2020-09-23	23.00	25.50	23.00	24.50	1,704,752
2020-09-22	24.50	24.50	21.70	23.00	2,097,448
2020-09-21	26.50	26.50	23.00	24.50	1,769,476
2020-09-18	25.50	26.50	25.50	26.50	995,735
2020-09-17	26.00	26.00	25.50	25.50	386,857
2020-09-16	26.50	26.50	25.50	26.00	647,215
2020-09-15	27.00	27.00	26.50	26.50	935,980
2020-09-14	28.00	28.00	26.50	27.00	931,416
2020-09-11	27.50	28.00	27.50	28.00	982,320
2020-09-10	26.00	28.50	26.00	26.00	1,471,117
2020-09-09	27.00	26.20	24.60	26.00	304,668
2020-09-08	29.00	29.00	27.00	27.00	496,719
2020-09-07	27.00	29.00	27.00	29.00	1,095,424
2020-09-04	26.00	27.00	24.50	27.00	1,393,759
2020-09-03	27.00	27.00	26.00	26.00	602,995
2020-09-02	26.20	27.50	26.20	27.00	900,184
2020-09-01	28.50	29.00	26.20	26.20	878,309
2020-08-28	29.50	28.40	28.40	28.50	789,339
2020-08-27	28.00	30.00	29.50	29.50	1,433,835
2020-08-26	26.50	28.00	26.50	28.00	1,385,487
2020-08-25	27.50	27.50	25.50	26.50	2,523,156
2020-08-24	27.00	30.00	26.00	27.30	4,213,891
2020-08-21	19.50	29.50	19.25	26.50	10,808,829
2020-08-20	17.75	17.75	17.25	17.75	1,095,906
2020-08-19	18.00	18.00	17.75	17.75	371,586
2020-08-18	17.75	18.00	17.25	18.00	956,393
2020-08-17	17.50	18.50	18.30	17.75	868,513
2020-08-14	16.75	18.00	16.50	17.50	1,661,162
2020-08-13	16.25	17.50	16.75	16.75	2,896,058
2020-08-12	16.75	16.50	16.50	16.25	2,981,078
2020-08-11	14.25	17.00	14.25	16.75	5,234,422
2020-08-10	12.85	14.25	13.50	14.25	3,313,540
2020-08-07	13.15	13.00	12.80	12.85	5,334,209
2020-08-06	13.75	13.15	12.80	12.90	8,544,072
2020-08-05	18.25	18.25	18.25	18.25	64,482
2020-08-04	18.25	18.50	18.50	18.25	157,407
2020-08-03	18.25	18.25	18.20	18.25	525,853
2020-07-31	18.50	18.50	18.25	18.25	323,073
2020-07-30	18.50	19.00	18.00	18.50	310,283
2020-07-29	18.50	18.50	18.50	18.50	200,576
2020-07-28	17.00	18.50	17.00	18.50	660,962
2020-07-27	16.50	17.00	17.00	17.00	548,312
2020-07-24	16.00	16.50	16.00	16.50	292,238
2020-07-23	16.00	16.00	16.00	16.00	97,417
2020-07-22	16.00	15.50	15.50	16.00	192,557
2020-07-21	15.75	16.00	15.50	16.00	720,902
2020-07-20	16.25	16.25	15.25	16.25	575,810
2020-07-17	16.25	16.25	16.25	16.25	532,070
2020-07-16	19.50	19.50	15.75	16.25	3,032,434
2020-07-15	19.30	19.50	19.30	19.50	386,746
2020-07-14	19.00	19.30	18.50	19.30	544,217
2020-07-13	19.50	17.70	17.70	19.00	485,641
2020-07-10	19.50	19.50	19.50	19.50	402,115
2020-07-09	19.50	19.50	19.25	19.50	362,677
2020-07-08	19.50	19.20	19.20	19.50	317,799
2020-07-07	21.50	21.50	19.50	19.50	514,207
2020-07-06	22.50	23.00	21.50	21.50	765,774
2020-07-03	20.80	23.70	20.80	22.50	1,591,062
2020-07-02	18.25	21.80	20.50	20.80	1,399,562
2020-07-01	16.25	18.75	15.25	18.25	1,642,783
2020-06-30	17.50	17.50	16.25	17.50	637,012
2020-06-29	18.95	17.75	16.75	18.70	1,909,142
2020-06-26	20.50	20.50	18.70	20.50	751,891
2020-06-25	21.50	20.25	17.75	21.40	2,619,402
2020-06-24	15.00	22.50	15.00	15.00	8,016,674
2020-06-23	11.75	15.00	14.50	15.00	5,382,166
2020-06-22	11.00	11.75	11.00	11.00	1,439,931
2020-06-19	10.50	10.50	10.50	10.50	844,797
2020-06-18	9.75	10.50	9.75	10.50	1,737,168
2020-06-17	11.25	11.25	9.75	11.25	1,015,800
2020-06-16	11.25	11.25	11.25	11.25	419,805
2020-06-15	11.25	11.25	11.25	11.25	606,983
2020-06-12	11.25	11.25	11.25	11.25	1,813,049
2020-06-11	12.10	11.20	11.20	11.25	1,071,237
2020-06-10	13.00	13.00	12.10	12.10	714,481
2020-06-09	15.00	12.90	12.25	13.00	2,059,733
2020-06-08	14.50	15.00	14.75	15.00	2,831,664
2020-06-05	10.50	14.50	10.50	14.00	2,952,775
2020-06-04	10.25	11.00	10.50	10.50	1,041,906
2020-06-03	7.15	11.50	7.15	10.25	1,938,432
2020-06-02	6.90	7.25	7.05	7.15	847,776
2020-06-01	6.90	7.20	7.20	6.90	208,532
2020-05-29	7.25	7.25	6.90	7.25	344,115
2020-05-28	7.25	7.25	7.25	7.25	16,137
2020-05-27	7.25	7.25	7.10	7.25	131,193
2020-05-26	7.25	7.25	7.25	7.25	129,665
2020-05-22	7.25	7.25	7.25	7.25	17,902
2020-05-21	7.25	7.25	7.00	7.25	152,703
2020-05-20	7.25	7.25	7.25	7.25	2,959
2020-05-19	6.88	7.25	6.88	7.25	72,758
2020-05-18	7.25	7.25	6.50	6.88	101,387
2020-05-15	7.00	7.00	6.88	6.88	106,924
2020-05-14	7.00	7.00	7.00	7.00	56,865
2020-05-13	7.25	7.00	7.00	7.00	111,317
2020-05-12	7.25	7.25	7.25	7.25	46,745
2020-05-11	7.25	7.25	7.00	7.25	194,748
2020-05-07	7.25	7.10	7.10	7.25	249,895
2020-05-06	7.25	7.50	7.50	7.25	53,882
2020-05-05	7.25	7.25	7.25	7.25	31,282
2020-05-04	7.25	7.25	7.25	7.25	71,885
2020-05-01	7.30	7.30	7.30	7.25	9,315
2020-04-30	7.25	7.25	7.25	7.25	246,218
2020-04-29	7.50	7.50	7.00	7.25	38,199
2020-04-28	7.25	7.25	7.25	7.25	74,495
2020-04-27	7.25	7.35	7.35	7.25	249,946
2020-04-24	7.25	7.25	7.25	7.25	20,095
2020-04-23	7.25	7.25	7.25	7.25	65,625
2020-04-22	7.25	7.25	7.25	7.25	10,290
2020-04-21	7.25	7.25	7.25	7.25	68,796
2020-04-20	7.25	7.25	7.25	7.25	58,433
2020-04-17	7.25	7.25	7.25	7.25	156,024
2020-04-16	7.50	7.50	7.25	7.25	36,351
2020-04-15	7.50	7.50	7.50	7.50	32,959
2020-04-14	7.50	7.50	7.00	7.50	57,206
2020-04-09	7.50	7.50	7.50	7.50	111,598
2020-04-08	7.50	7.50	7.50	7.50	233,259
2020-04-07	7.50	7.50	7.00	7.50	218,821
2020-04-06	7.50	7.50	7.50	7.50	104,177
2020-04-03	7.50	7.50	7.50	7.50	173,889
2020-04-03	7.50	7.50	7.50	7.50	209,402
2020-04-02	8.00	7.50	7.50	7.50	95,264
2020-04-02	8.00	8.00	8.00	8.00	25,390
2020-04-01	8.00	8.00	8.00	8.00	315,188
2020-04-01	8.00	8.00	8.00	8.00	11,143
2020-03-31	8.00	8.00	8.00	8.00	15,449
2020-03-30	8.00	8.00	8.00	8.00	188,385
2020-03-27	8.00	8.00	8.00	8.00	334,023
2020-03-26	8.00	8.00	8.00	8.00	91,241
2020-03-25	7.50	8.00	7.00	7.00	148,933
2020-03-24	7.00	7.00	7.00	7.00	20,563
2020-03-23	7.50	7.00	7.00	7.50	77,985
2020-03-20	7.25	7.25	7.25	7.25	17,592
2020-03-19	7.25	7.25	7.25	7.25	12,876
2020-03-18	8.00	8.00	7.50	8.00	59,782
2020-03-17	8.25	8.25	8.00	8.25	91,742
2020-03-16	9.25	9.25	8.25	9.25	50,899
2020-03-13	9.25	9.25	9.25	9.25	15,480
2020-03-12	9.25	9.25	9.25	9.25	106,442
2020-03-11	9.25	9.25	9.25	9.25	26,914
2020-03-10	9.25	9.25	9.25	9.25	41,242
2020-03-09	10.00	10.00	10.00	10.00	37,119
2020-03-06	10.75	10.75	10.00	10.00	463,912
2020-03-05	10.75	10.75	10.75	10.75	9,865
2020-03-04	11.00	11.00	10.75	11.00	86,760
2020-03-03	10.75	11.00	10.75	10.75	279,046
2020-03-02	10.75	10.75	10.75	10.50	152,653
2020-02-28	11.25	11.25	10.50	11.25	147,867
2020-02-27	11.25	11.25	11.25	11.25	36,539
2020-02-26	11.25	11.25	11.25	11.25	51,555
2020-02-25	11.75	11.75	11.25	11.75	232,462
2020-02-24	12.25	12.25	11.75	12.50	144,389
2020-02-21	12.75	12.75	12.50	12.50	172,189
2020-02-20	12.75	12.88	12.75	12.75	381,124
2020-02-19	12.00	12.75	12.00	12.75	382,448
2020-02-18	10.50	11.75	10.50	11.75	1,014,040
2020-02-17	10.50	10.50	10.50	10.50	170,404
2020-02-14	10.75	10.75	10.50	10.50	73,103
2020-02-13	10.75	10.75	10.75	10.75	23,287
2020-02-12	10.83	10.83	10.75	10.75	14,093
2020-02-11	10.50	10.83	10.50	10.83	25,040
2020-02-10	10.75	10.75	10.50	10.50	452,300
2020-02-07	10.75	10.75	10.50	10.75	200,921
2020-02-06	10.75	10.75	10.75	10.75	2,585
2020-02-05	10.75	10.75	10.75	10.75	31,469
2020-02-04	10.50	10.75	10.50	10.75	151,151
2020-02-03	10.50	10.50	10.50	10.50	17,489
2020-01-31	10.60	10.60	10.50	10.60	107,332
2020-01-30	10.50	10.60	10.50	10.60	74,171
2020-01-29	10.50	10.50	10.50	10.50	221,428
2020-01-28	10.50	10.50	10.50	10.50	643
2020-01-27	10.50	10.50	10.50	10.50	32,834
2020-01-24	10.50	10.50	10.50	10.50	66,112
2020-01-23	10.50	10.50	10.50	10.50	20,826
2020-01-22	10.50	10.50	10.50	10.50	56,572
2020-01-21	10.50	10.50	10.50	10.50	163,127
2020-01-20	10.50	10.50	10.50	10.50	47,661
2020-01-17	10.50	10.50	10.50	10.50	90,480
2020-01-16	10.50	10.50	10.50	10.50	56,823
2020-01-15	10.50	10.50	10.00	10.50	48,558
2020-01-14	10.50	10.50	10.50	10.50	19,125
2020-01-13	10.50	10.50	10.50	10.50	6,012
2020-01-10	10.50	10.50	10.50	10.50	7,776
2020-01-09	10.50	10.50	10.50	10.50	776
2020-01-08	10.50	10.50	10.50	10.50	118,522
2020-01-07	10.50	10.50	10.50	10.50	9,271
2020-01-06	10.50	10.50	10.50	10.50	6,479
2020-01-03	10.50	10.50	10.50	10.50	187,923
2020-01-02	10.50	10.50	10.50	10.50	77,632
2019-12-31	10.50	10.50	10.50	10.50	20,285
2019-12-30	10.50	10.50	10.50	10.50	75,067
2019-12-27	10.50	10.50	10.00	10.50	3,116
2019-12-24	10.50	10.50	10.50	10.50	2,500
2019-12-23	10.50	10.50	10.50	10.50	24,574
2019-12-20	10.50	10.50	10.50	10.50	18,850
2019-12-19	10.50	10.50	10.50	10.50	20,225
2019-12-18	10.50	10.50	10.00	10.50	0
2019-12-17	10.50	10.50	10.50	10.50	5,369
2019-12-16	10.50	10.50	10.50	10.50	41,168
2019-12-13	10.50	10.50	10.50	10.50	51,004
2019-12-12	10.50	10.50	10.50	10.50	17,782
2019-12-11	10.50	10.50	10.50	10.50	66,813
2019-12-10	10.25	10.50	10.25	10.50	176,786
2019-12-09	10.25	10.25	10.00	10.25	28,254
2019-12-06	10.25	10.25	10.25	10.25	5,460
2019-12-05	10.25	10.25	10.25	10.25	10,399
2019-12-04	10.25	10.25	10.25	10.25	62,243
2019-12-03	10.25	10.25	10.25	10.25	39,306
2019-12-02	10.25	10.25	10.25	10.25	1,000
2019-11-29	10.25	10.25	10.25	10.25	36,264
2019-11-28	10.38	10.38	10.00	10.25	57,638
2019-11-27	10.50	10.50	10.38	10.38	265,055
2019-11-26	10.50	10.50	10.50	10.50	86,831
2019-11-25	10.75	10.75	10.50	10.50	50,098
2019-11-22	10.75	10.75	10.75	10.75	6,035
2019-11-21	10.75	10.75	10.75	10.75	55,132
2019-11-20	10.75	10.75	10.75	10.75	20,929
2019-11-19	11.25	11.25	10.75	10.75	30,212
2019-11-18	11.50	11.50	11.25	11.25	78,736
2019-11-15	11.50	11.50	11.50	11.50	148,347
2019-11-14	11.50	11.50	11.50	11.50	71,319
2019-11-13	11.50	11.50	11.50	11.50	77,679
2019-11-12	11.00	11.50	11.00	11.50	267,681
2019-11-11	11.00	11.00	11.00	11.00	122,347
2019-11-08	11.00	11.00	10.25	11.00	196,277
2019-11-07	10.70	11.00	10.63	11.00	208,791
2019-11-06	10.63	11.00	11.00	10.63	155,214
2019-11-05	10.88	10.88	10.25	10.63	429,954
2019-11-04	11.25	11.25	10.88	10.88	295,360
2019-11-01	12.00	12.00	11.25	11.25	169,095
2019-10-31	12.10	12.10	12.10	12.00	823,808
2019-10-30	10.15	10.15	10.15	10.15	11,095
2019-10-29	10.15	10.15	10.15	10.15	7,977
2019-10-28	10.15	10.15	10.15	10.15	86,804
2019-10-25	10.30	10.30	10.15	10.15	102,918
2019-10-24	9.70	10.10	9.70	10.10	247,920
2019-10-23	9.35	9.70	9.35	9.70	59,622
2019-10-22	9.25	9.35	9.25	9.35	28,070
2019-10-21	9.25	9.10	9.10	9.25	3,648
2019-10-18	9.25	9.25	9.25	9.25	120,414
2019-10-17	9.15	9.25	9.15	9.25	101,339
2019-10-16	9.35	9.35	9.15	9.15	22,811
2019-10-15	9.35	9.35	9.35	9.35	6,461
2019-10-14	9.35	9.35	9.00	9.35	114,298
2019-10-11	9.35	9.35	9.35	9.35	82,822
2019-10-10	9.35	9.35	9.35	9.35	45,846
2019-10-09	9.35	9.35	9.35	9.35	10,237
2019-10-08	9.35	9.35	9.35	9.35	1,076
2019-10-07	9.35	9.35	9.35	9.35	67,263
2019-10-04	9.35	9.35	9.35	9.35	53,746
2019-10-03	9.35	9.35	9.35	9.35	23,803
2019-10-02	9.35	9.35	9.35	9.35	6,745
2019-10-01	9.35	9.35	9.35	9.35	109,999
2019-09-30	9.50	9.50	9.35	9.35	164,904
2019-09-27	9.50	9.50	9.50	9.50	56,087
2019-09-26	9.50	9.50	9.50	9.50	10,531
2019-09-25	9.50	9.50	9.50	9.50	54,158
2019-09-24	9.50	9.50	9.50	9.50	1,212
2019-09-23	9.50	9.50	9.00	9.50	0
2019-09-20	9.50	9.50	9.00	9.50	66,510
2019-09-19	9.50	9.50	9.50	9.50	27,753
2019-09-18	9.50	9.50	9.50	9.50	43,083
2019-09-17	9.50	9.50	9.50	9.50	17,441
2019-09-16	9.50	9.50	9.50	9.50	21,000
2019-09-13	9.75	9.75	9.50	9.50	25,339
2019-09-12	9.75	9.75	9.75	9.75	47,460
2019-09-11	9.75	9.75	9.75	9.75	52,560
2019-09-10	9.75	9.75	9.75	9.75	209,342
2019-09-09	10.25	10.25	9.75	9.75	356,784
2019-09-06	10.25	10.25	10.25	10.25	58,854
2019-09-05	10.50	10.50	10.25	10.25	10,943
2019-09-04	10.50	10.50	10.50	10.50	2,390
2019-09-03	10.50	10.50	10.50	10.50	15,130
2019-09-02	10.50	10.50	10.50	10.50	7,496
2019-08-30	10.50	10.50	10.50	10.50	30,538
2019-08-29	10.50	10.50	10.50	10.50	39,651
2019-08-28	10.50	10.50	10.50	10.50	103,062
2019-08-27	10.50	10.50	10.50	10.50	128,155
2019-08-23	10.50	10.50	10.50	10.50	3,748
2019-08-22	10.75	10.75	10.50	10.50	21,242
2019-08-21	11.25	10.75	10.50	10.75	271,477
2019-08-20	11.25	11.25	11.25	11.25	127,058
2019-08-19	11.50	11.50	11.25	11.25	72,020
2019-08-16	11.63	11.63	11.50	11.50	25,868
2019-08-15	12.00	12.00	11.63	11.63	45,000
2019-08-14	11.75	12.00	11.75	12.00	204,241
2019-08-13	11.38	11.63	11.38	11.63	210,803
2019-08-12	13.25	13.25	11.38	11.38	361,512
2019-08-09	13.25	13.25	13.25	13.25	13,577
2019-08-08	13.25	13.25	13.25	13.25	0
2019-08-07	13.25	13.25	13.25	13.25	16,671
2019-08-06	13.25	13.25	13.25	13.25	0
2019-08-05	13.25	13.00	13.00	13.25	113,910
2019-08-02	13.25	13.25	13.25	13.25	75,539
2019-08-01	13.00	13.25	13.00	13.25	107,484
2019-07-31	13.25	13.00	12.75	13.00	211,272
2019-07-30	13.25	13.25	13.25	13.25	23,920
2019-07-29	13.25	13.25	13.25	13.25	41,927
2019-07-26	13.50	13.50	13.25	13.25	42,741
2019-07-25	13.50	14.00	13.50	13.50	224,239
2019-07-24	14.25	14.25	13.50	13.50	83,338
2019-07-23	14.25	14.25	14.25	14.25	60,572
2019-07-22	14.25	14.25	14.25	14.25	27,328
2019-07-19	14.00	14.25	14.00	14.25	104,418
2019-07-18	14.25	14.25	14.00	14.00	161,806
2019-07-17	14.50	14.50	14.50	14.50	58,931
2019-07-16	14.75	14.75	14.50	14.50	161,188
2019-07-15	14.75	14.75	14.75	14.75	78,941
2019-07-12	14.75	14.75	14.75	14.75	63,793
2019-07-11	14.75	14.75	14.75	14.75	108,976
2019-07-10	15.50	15.50	15.00	15.00	173,946
2019-07-09	15.00	15.00	15.00	15.00	48,772
2019-07-08	15.00	15.00	15.00	15.00	21,402
2019-07-05	15.00	15.00	15.00	15.00	244,352
2019-07-04	15.25	15.25	15.00	15.00	93,946
2019-07-03	15.50	15.50	15.25	15.25	34,119
2019-07-02	15.50	15.50	15.00	15.50	41,256
2019-07-01	15.50	15.75	15.50	15.50	129,751
2019-06-28	17.00	17.00	15.50	15.50	66,802
2019-06-27	17.25	17.25	17.25	17.25	555
2019-06-26	17.25	17.25	16.75	17.25	264,647
2019-06-25	17.25	17.25	17.25	17.25	0
2019-06-24	17.25	17.25	17.25	17.25	13,971
2019-06-21	17.25	17.25	17.25	17.25	44,453
2019-06-20	18.00	18.00	17.25	17.25	144,685
2019-06-19	18.00	18.00	18.00	18.00	97,267
2019-06-18	18.75	18.75	18.00	18.00	80,963
2019-06-17	18.75	18.75	18.75	18.75	170,895
2019-06-14	18.75	18.75	18.75	18.75	16,192
2019-06-13	18.75	18.75	18.75	18.75	53,771
2019-06-12	19.00	19.00	18.75	18.75	11,155
2019-06-11	19.00	19.00	19.00	19.00	28,205
2019-06-10	19.00	19.00	19.00	19.00	27,254
2019-06-07	19.00	19.00	19.00	19.00	0
2019-06-06	19.00	19.00	19.00	19.00	32,397
2019-06-05	19.00	19.00	19.00	19.00	31,905
2019-06-04	19.00	19.00	19.00	19.00	11,752
2019-06-03	19.00	19.00	19.00	19.00	88,270
2019-05-31	19.00	19.00	19.00	19.00	205,919
2019-05-30	18.75	19.00	18.00	19.00	55,233
2019-05-29	18.75	18.75	18.75	18.75	97,402
2019-05-28	18.75	18.75	18.75	18.75	52,754
2019-05-24	18.75	18.75	18.75	18.75	139,013
2019-05-23	18.75	18.75	18.00	18.75	7,040
2019-05-22	19.25	19.25	18.75	18.75	24,771
2019-05-21	19.25	19.25	19.25	19.25	3,492
2019-05-20	18.50	19.30	19.25	19.25	387,903
2019-05-17	18.25	18.50	18.25	18.50	106,373
2019-05-16	17.75	18.25	17.75	18.25	131,531
2019-05-15	17.50	17.75	17.50	17.75	97,437
2019-05-14	17.75	17.75	17.50	17.50	111,748
2019-05-13	17.50	17.50	17.50	17.50	37,375
2019-05-10	17.50	17.50	17.50	17.50	11,689
2019-05-09	17.50	17.50	17.50	17.50	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587