Ish Em Imi U-a Share History

Ish Em Imi U-a Share Price history. The following table shows end-of-day data SAEM historical share prices for Ish Em Imi U-a, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	6.36	6.43	6.35	6.42	292,025
2024-05-02	6.31	6.34	6.29	6.33	116,517
2024-05-01	6.21	6.24	6.20	6.23	2,663,892
2024-04-30	6.30	6.30	6.24	6.24	507,087
2024-04-29	6.28	6.30	6.27	6.29	622,883
2024-04-26	6.23	6.24	6.21	6.23	276,156
2024-04-25	6.14	6.17	6.10	6.14	144,058
2024-04-24	6.18	6.19	6.13	6.14	426,088
2024-04-23	6.09	6.12	6.08	6.12	1,194,565
2024-04-22	6.05	6.05	6.03	6.04	20,905
2024-04-19	5.97	6.02	5.97	6.01	424,524
2024-04-18	6.03	6.06	6.03	6.06	43,928
2024-04-17	6.03	6.04	6.03	6.01	46,250
2024-04-16	6.03	6.04	5.99	6.01	251,221
2024-04-15	6.17	6.17	6.12	6.13	544,465
2024-04-12	6.24	6.25	6.15	6.15	2,542,896
2024-04-11	6.28	6.28	6.24	6.24	2,146,437
2024-04-10	6.35	6.36	6.22	6.22	630,120
2024-04-09	6.32	6.32	6.30	6.31	350,858
2024-04-08	6.25	6.29	6.24	6.29	133,745
2024-04-05	6.22	6.23	6.22	6.23	28,809
2024-04-04	6.27	6.31	6.26	6.31	24,388
2024-04-03	6.22	6.25	6.21	6.25	219,052
2024-04-02	6.27	6.27	6.24	6.25	641,244
2024-04-01	6.22	6.22	6.22	6.22	0
2024-03-29	6.22	6.22	6.22	6.22	0
2024-03-28	6.20	6.22	6.20	6.22	335,471
2024-03-27	6.17	6.18	6.17	6.17	254,175
2024-03-26	6.20	6.21	6.18	6.18	25,325
2024-03-25	6.18	6.19	6.17	6.18	616,298
2024-03-22	6.19	6.19	6.18	6.18	155,383
2024-03-21	6.27	6.27	6.23	6.23	139,338
2024-03-20	6.13	6.16	6.13	6.15	668,577
2024-03-19	6.13	6.14	6.12	6.14	220,923
2024-03-18	6.19	6.19	6.17	6.17	476,730
2024-03-15	6.15	6.17	6.15	6.15	1,763,135
2024-03-14	6.24	6.26	6.19	6.19	644,850
2024-03-13	6.21	6.23	6.21	6.21	152,690
2024-03-12	6.24	6.25	6.23	6.24	1,597,099
2024-03-11	6.19	6.19	6.17	6.19	116,953
2024-03-08	6.19	6.19	6.17	6.17	708,861
2024-03-07	6.13	6.16	6.13	6.16	427,447
2024-03-06	6.10	6.14	6.10	6.14	677,112
2024-03-05	6.04	6.04	6.04	6.04	49,225
2024-03-04	6.11	6.11	6.10	6.09	79,120
2024-03-01	6.05	6.11	6.05	6.09	48,503
2024-02-29	6.04	6.05	6.02	6.01	2,803,560
2024-02-28	6.05	6.05	6.00	6.00	323,407
2024-02-27	6.10	6.10	6.09	6.09	666,574
2024-02-26	6.08	6.08	6.07	6.07	2,480,554
2024-02-23	6.09	6.09	6.09	6.09	4,623
2024-02-22	6.12	6.12	6.11	6.09	696,951
2024-02-21	6.04	6.05	6.04	6.05	373,820
2024-02-20	6.04	6.06	6.02	6.02	429,868
2024-02-19	6.03	6.03	6.03	6.03	102
2024-02-16	6.04	6.05	6.04	6.05	46,287
2024-02-15	5.99	6.00	5.99	5.99	799,218
2024-02-14	5.96	5.97	5.96	5.97	82,570
2024-02-13	6.00	6.01	5.91	5.91	40,130
2024-02-12	5.97	6.04	5.96	6.04	7,425
2024-02-09	5.96	5.96	5.94	5.95	390,290
2024-02-08	5.98	5.98	5.94	5.95	63,307
2024-02-07	5.97	5.98	5.97	5.97	75,068
2024-02-06	5.93	5.97	5.93	5.97	37,329
2024-02-05	5.84	5.85	5.82	5.82	1,638,268
2024-02-02	5.89	5.90	5.83	5.83	79,741
2024-02-01	5.83	5.84	5.83	5.84	22,061
2024-01-31	5.83	5.85	5.83	5.83	108,495
2024-01-30	5.82	5.82	5.81	5.81	161,650
2024-01-29	5.89	5.89	5.84	5.85	8,117
2024-01-26	5.82	5.88	5.82	5.87	163,151
2024-01-25	5.85	5.87	5.84	5.86	337,163
2024-01-24	5.86	5.87	5.86	5.88	17,885
2024-01-23	5.74	5.79	5.74	5.76	285,043
2024-01-22	5.73	5.75	5.73	5.74	687,249
2024-01-19	5.75	5.77	5.74	5.74	149,130
2024-01-18	5.72	5.74	5.72	5.74	34,951
2024-01-17	5.70	5.70	5.66	5.66	1,491,740
2024-01-16	5.82	5.82	5.80	5.80	65,582
2024-01-15	5.91	5.91	5.88	5.89	306,487
2024-01-12	5.90	5.93	5.90	5.93	51,845
2024-01-11	5.92	5.92	5.86	5.86	22,368
2024-01-10	5.88	5.89	5.86	5.86	23,518
2024-01-09	5.88	5.88	5.87	5.88	45,899
2024-01-08	5.91	5.95	5.90	5.95	18,252
2024-01-05	5.93	5.97	5.92	5.97	8,117
2024-01-04	5.97	5.97	5.94	5.96	847,020
2024-01-03	5.98	5.98	5.93	5.95	76,807
2024-01-02	6.02	6.02	6.00	6.00	470,511
2024-01-01	6.07	6.07	6.07	6.07	0
2023-12-29	6.08	6.08	6.07	6.07	0
2023-12-28	6.08	6.09	6.08	6.08	215,515
2023-12-27	6.00	6.01	6.00	6.01	116,961
2023-12-26	5.91	5.91	5.91	5.91	0
2023-12-25	5.91	5.91	5.91	5.91	0
2023-12-22	5.90	5.92	5.90	5.91	5,598
2023-12-21	5.92	5.94	5.92	5.94	34,748
2023-12-20	5.98	5.98	5.92	5.92	11,295,155
2023-12-19	5.91	5.98	5.91	5.98	53,587
2023-12-18	5.94	5.94	5.90	5.90	3,063,221
2023-12-15	5.95	5.96	5.94	5.96	200,781
2023-12-14	5.90	5.96	5.89	5.96	144,311
2023-12-13	5.79	5.79	5.78	5.79	363,075
2023-12-12	5.80	5.81	5.80	5.81	206,040
2023-12-11	5.79	5.82	5.78	5.81	15,701
2023-12-08	5.77	5.80	5.77	5.79	82,773
2023-12-07	5.77	5.81	5.77	5.80	567,225
2023-12-06	5.80	5.83	5.80	5.80	203,309
2023-12-05	5.79	5.79	5.77	5.78	49,191
2023-12-04	5.84	5.84	5.81	5.81	22,997
2023-12-01	5.85	5.85	5.82	5.85	257,083
2023-11-30	5.85	5.86	5.85	5.86	10,911
2023-11-29	5.84	5.86	5.84	5.85	29,829
2023-11-28	5.84	5.88	5.84	5.88	13,580
2023-11-27	5.83	5.83	5.81	5.81	29,654
2023-11-24	5.82	5.85	5.82	5.84	89,122
2023-11-23	5.86	5.86	5.86	5.87	215
2023-11-22	5.82	5.85	5.82	5.84	23,651
2023-11-21	5.88	5.88	5.86	5.86	77,159
2023-11-20	5.84	5.88	5.84	5.88	11,973
2023-11-17	5.80	5.82	5.80	5.81	129,225
2023-11-16	5.85	5.85	5.80	5.80	14,377
2023-11-15	5.85	5.85	5.85	5.90	14,460
2023-11-14	5.68	5.81	5.68	5.81	38,217
2023-11-13	5.67	5.69	5.66	5.69	27,437
2023-11-10	5.63	5.65	5.63	5.65	52,626
2023-11-09	5.68	5.68	5.68	5.69	18,000
2023-11-08	5.69	5.72	5.68	5.70	115,696
2023-11-07	5.70	5.72	5.70	5.72	121,260
2023-11-06	5.75	5.78	5.75	5.75	191,638
2023-11-03	5.64	5.69	5.64	5.69	296,472
2023-11-02	5.54	5.56	5.54	5.56	86,843
2023-11-01	5.39	5.46	5.39	5.45	6,165,917
2023-10-31	5.40	5.42	5.37	5.36	638,775
2023-10-30	5.46	5.47	5.43	5.42	963,541
2023-10-27	5.45	5.45	5.42	5.42	25,561
2023-10-26	5.45	5.45	5.45	5.39	140,732
2023-10-25	5.45	5.45	5.44	5.45	6,522
2023-10-24	5.43	5.50	5.43	5.50	92,644
2023-10-23	5.41	5.43	5.37	5.43	106,953
2023-10-20	5.43	5.43	5.43	5.43	51,896
2023-10-19	5.51	5.51	5.51	5.51	7,181
2023-10-18	5.59	5.59	5.53	5.53	23,452
2023-10-17	5.60	5.62	5.60	5.62	192,687
2023-10-16	5.58	5.63	5.58	5.63	45,289
2023-10-13	5.62	5.62	5.59	5.59	73,505
2023-10-12	5.70	5.71	5.63	5.64	92,831
2023-10-11	5.65	5.68	5.65	5.66	1,482,719
2023-10-10	5.60	5.64	5.60	5.64	436,281
2023-10-09	5.54	5.54	5.51	5.53	50,860
2023-10-06	5.54	5.58	5.49	5.58	218,705
2023-10-05	5.50	5.50	5.49	5.49	8,590
2023-10-04	5.46	5.50	5.46	5.50	84,978
2023-10-03	5.54	5.54	5.51	5.51	210,988
2023-10-02	5.64	5.64	5.58	5.59	18,095
2023-09-29	5.63	5.63	5.63	5.63	127,547
2023-09-28	5.59	5.59	5.57	5.59	340,543
2023-09-27	5.61	5.61	5.59	5.60	175,559
2023-09-26	5.62	5.62	5.60	5.60	148,973
2023-09-25	5.67	5.68	5.64	5.67	112,541
2023-09-22	5.69	5.71	5.69	5.70	81,420
2023-09-21	5.64	5.64	5.62	5.63	204,415
2023-09-20	5.77	5.78	5.77	5.77	362,548
2023-09-19	5.77	5.78	5.74	5.75	431,125
2023-09-18	5.78	5.78	5.76	5.78	350,968
2023-09-15	5.84	5.84	5.79	5.79	451,286
2023-09-14	5.83	5.83	5.83	5.83	45,806
2023-09-13	5.76	5.77	5.76	5.79	2,823,483
2023-09-12	5.76	5.78	5.76	5.78	267,101
2023-09-11	5.78	5.79	5.78	5.79	295,858
2023-09-08	5.73	5.74	5.73	5.74	7,314
2023-09-07	5.75	5.75	5.72	5.72	203,425
2023-09-06	5.80	5.80	5.78	5.79	4,515,451
2023-09-05	5.81	5.83	5.81	5.82	1,433,314
2023-09-04	5.89	5.89	5.87	5.87	3,579
2023-09-01	5.82	5.88	5.82	5.85	48,865
2023-08-31	5.83	5.84	5.80	5.80	64,631
2023-08-30	5.84	5.88	5.83	5.87	19,146
2023-08-29	5.83	5.88	5.81	5.88	247,661
2023-08-28	5.74	5.74	5.74	5.74	0
2023-08-25	5.75	5.76	5.74	5.74	191,383
2023-08-24	5.83	5.83	5.76	5.76	140,961
2023-08-23	5.77	5.77	5.77	5.77	5,464,255
2023-08-22	5.71	5.71	5.68	5.68	1,888
2023-08-21	5.67	5.68	5.67	5.66	1,976,665
2023-08-18	5.70	5.70	5.65	5.67	137,747
2023-08-17	5.77	5.77	5.73	5.73	2,730,811
2023-08-16	5.73	5.74	5.72	5.73	7,210,148
2023-08-15	5.79	5.79	5.75	5.75	70,837
2023-08-14	5.80	5.82	5.77	5.79	15,908
2023-08-11	5.88	5.88	5.81	5.81	46,612
2023-08-10	5.92	5.94	5.92	5.94	53,176
2023-08-09	5.93	5.93	5.87	5.89	13,218
2023-08-08	5.89	5.89	5.85	5.86	17,333
2023-08-07	5.94	5.94	5.94	5.94	277,517
2023-08-04	5.95	6.00	5.93	6.00	907,659
2023-08-03	5.93	5.96	5.93	5.97	1,211,491
2023-08-02	6.00	6.00	5.94	5.94	164,330
2023-08-01	6.10	6.10	6.08	6.08	57,416
2023-07-31	6.13	6.14	6.13	6.14	10,152
2023-07-28	6.09	6.14	6.08	6.14	275,360
2023-07-27	6.09	6.09	6.05	6.06	15,860
2023-07-26	6.05	6.06	6.05	6.06	2,589
2023-07-25	6.05	6.07	6.05	6.05	63,955
2023-07-24	5.93	5.93	5.92	6.00	11,863
2023-07-21	5.93	5.93	5.93	5.93	132,056
2023-07-20	5.96	5.96	5.92	5.92	36,805
2023-07-19	5.99	5.99	5.99	5.99	1,991
2023-07-18	6.01	6.01	5.99	5.99	18,879
2023-07-17	6.01	6.01	5.99	6.00	62,601
2023-07-14	6.04	6.04	6.03	6.04	37,173
2023-07-13	6.00	6.03	5.99	6.03	15,214
2023-07-12	5.89	5.96	5.89	5.97	25,661
2023-07-11	5.84	5.84	5.83	5.83	1,571,938
2023-07-10	5.76	5.79	5.76	5.79	14,717
2023-07-07	5.73	5.79	5.73	5.79	225,740
2023-07-06	5.80	5.80	5.71	5.72	130,506
2023-07-05	5.86	5.86	5.84	5.85	167,818
2023-07-04	5.91	5.92	5.91	5.91	15,531
2023-07-03	5.88	5.88	5.87	5.88	232,940
2023-06-30	5.79	5.83	5.78	5.82	498,889
2023-06-29	5.77	5.77	5.76	5.76	26,045
2023-06-28	5.79	5.79	5.79	5.79	8,042
2023-06-27	5.80	5.82	5.80	5.82	11,766
2023-06-26	5.76	5.78	5.76	5.78	4,241,764
2023-06-23	5.77	5.77	5.74	5.74	7,347
2023-06-22	5.84	5.84	5.82	5.82	149,543
2023-06-21	5.85	5.86	5.83	5.84	10,092
2023-06-20	5.90	5.91	5.87	5.87	102,900
2023-06-19	5.96	5.96	5.95	5.96	3,084
2023-06-16	6.02	6.02	5.98	5.98	5,495
2023-06-15	5.97	5.99	5.95	5.99	1,240,540
2023-06-14	5.90	5.95	5.90	5.95	13,099
2023-06-13	5.91	5.93	5.90	5.92	115,339
2023-06-12	5.84	5.87	5.84	5.86	15,774
2023-06-09	5.85	5.88	5.84	5.86	60,146
2023-06-08	5.81	5.83	5.81	5.83	220,601
2023-06-07	5.79	5.81	5.78	5.81	139,112
2023-06-06	5.75	5.79	5.74	5.79	719,595
2023-06-05	5.73	5.75	5.72	5.75	3,271,273
2023-06-02	5.73	5.76	5.72	5.76	21,686
2023-06-01	5.58	5.64	5.57	5.64	175,497
2023-05-31	5.56	5.59	5.53	5.54	26,202
2023-05-30	5.66	5.68	5.61	5.61	150,715
2023-05-29	5.67	5.67	5.67	5.67	0
2023-05-26	5.63	5.68	5.63	5.67	201,018
2023-05-25	5.61	5.61	5.58	5.58	212,402
2023-05-24	5.65	5.65	5.60	5.60	137,475
2023-05-23	5.67	5.69	5.67	5.68	119,019
2023-05-22	5.70	5.73	5.70	5.72	61,688
2023-05-19	5.68	5.69	5.66	5.66	59,215
2023-05-18	5.65	5.66	5.65	5.66	12,786
2023-05-17	5.67	5.68	5.67	5.67	14,870
2023-05-16	5.68	5.68	5.67	5.67	403,428
2023-05-15	5.68	5.69	5.65	5.68	694,630
2023-05-12	5.63	5.64	5.60	5.60	150,866
2023-05-11	5.67	5.67	5.63	5.63	194,166
2023-05-10	5.68	5.69	5.66	5.69	231,701
2023-05-09	5.69	5.70	5.67	5.67	1,262,502
2023-05-08	5.69	5.69	5.69	5.69	0
2023-05-05	5.69	5.69	5.69	5.69	495,975
2023-05-04	5.65	5.66	5.63	5.63	433,707
2023-05-03	5.60	5.62	5.60	5.61	493,853
2023-05-02	5.67	5.67	5.58	5.58	1,578,967
2023-05-01	5.67	5.67	5.67	5.67	0
2023-04-28	5.66	5.68	5.63	5.67	7,238,980
2023-04-27	5.61	5.64	5.61	5.64	1,195,054
2023-04-26	5.60	5.60	5.58	5.60	95,644
2023-04-25	5.58	5.59	5.54	5.54	79,598
2023-04-24	5.62	5.65	5.62	5.64	47,680
2023-04-21	5.66	5.66	5.64	5.64	2,424
2023-04-20	5.69	5.73	5.69	5.73	42,918
2023-04-19	5.74	5.74	5.69	5.71	73,487
2023-04-18	5.81	5.81	5.77	5.77	319,348
2023-04-17	5.79	5.79	5.77	5.77	738,346
2023-04-14	5.80	5.80	5.75	5.75	317,889
2023-04-13	5.76	5.79	5.76	5.79	41,560
2023-04-12	5.73	5.77	5.72	5.73	29,215
2023-04-11	5.74	5.78	5.74	5.76	628,695
2023-04-10	5.69	5.69	5.69	5.69	0
2023-04-07	5.69	5.69	5.69	5.69	0
2023-04-06	5.68	5.69	5.67	5.69	101,387
2023-04-05	5.74	5.74	5.67	5.67	7,362
2023-04-04	5.71	5.71	5.71	5.71	886,925
2023-04-03	5.69	5.72	5.69	5.72	195,917
2023-03-31	5.72	5.73	5.70	5.73	419,253
2023-03-30	5.69	5.73	5.69	5.72	12,178
2023-03-29	5.65	5.67	5.64	5.67	24,372
2023-03-28	5.61	5.65	5.61	5.65	90,614
2023-03-27	5.56	5.57	5.56	5.56	244,199
2023-03-24	5.63	5.63	5.56	5.58	19,111
2023-03-23	5.63	5.67	5.63	5.67	19,771
2023-03-22	5.54	5.57	5.54	5.57	11,854
2023-03-21	5.51	5.51	5.51	5.51	13,473
2023-03-20	5.38	5.47	5.38	5.46	35,764
2023-03-17	5.51	5.51	5.45	5.45	9,935
2023-03-16	5.43	5.43	5.43	5.46	6,799
2023-03-15	5.49	5.49	5.37	5.37	1,027,578
2023-03-14	5.44	5.51	5.43	5.50	471,674
2023-03-13	5.50	5.51	5.48	5.50	522,417
2023-03-10	5.48	5.56	5.48	5.56	23,246
2023-03-09	5.60	5.60	5.57	5.57	31,061
2023-03-08	5.62	5.64	5.62	5.64	35,737
2023-03-07	5.71	5.71	5.65	5.64	7,367
2023-03-06	5.73	5.74	5.71	5.73	56,737
2023-03-03	5.67	5.71	5.67	5.71	534,425
2023-03-02	5.63	5.67	5.63	5.67	1,933,637
2023-03-01	5.67	5.70	5.64	5.64	3,202,568
2023-02-28	5.56	5.57	5.56	5.56	1,658,445
2023-02-27	5.57	5.59	5.56	5.57	36,310
2023-02-24	5.60	5.61	5.53	5.53	2,294,653
2023-02-23	5.68	5.70	5.67	5.65	1,694
2023-02-22	5.65	5.66	5.63	5.63	142,931
2023-02-21	5.72	5.72	5.69	5.69	67,609
2023-02-20	5.79	5.79	5.78	5.78	12,857
2023-02-17	5.75	5.75	5.72	5.72	32,302
2023-02-16	5.83	5.83	5.77	5.81	58,917
2023-02-15	5.75	5.77	5.75	5.77	88,101
2023-02-14	5.84	5.84	5.79	5.82	52,361
2023-02-13	5.82	5.85	5.81	5.85	202,579
2023-02-10	5.83	5.83	5.80	5.80	99,701
2023-02-09	5.91	5.91	5.87	5.87	204,854
2023-02-08	5.85	5.86	5.82	5.81	21,277
2023-02-07	5.84	5.84	5.81	5.82	233,286
2023-02-06	5.85	5.85	5.81	5.82	2,795
2023-02-03	5.97	6.00	5.92	5.93	79,906
2023-02-02	6.03	6.05	5.99	6.01	1,087,235
2023-02-01	6.00	6.02	5.96	6.00	128,719
2023-01-31	5.95	5.95	5.91	5.94	267,914
2023-01-30	5.95	6.00	5.95	5.98	2,959,449
2023-01-27	6.08	6.08	6.05	6.06	37,567
2023-01-26	6.08	6.08	6.08	6.08	952,318
2023-01-25	6.01	6.01	6.00	6.01	57,993
2023-01-24	6.04	6.04	6.00	6.04	172,472
2023-01-23	6.00	6.04	6.00	6.01	245,301
2023-01-20	5.95	5.95	5.93	5.95	480,908
2023-01-19	5.88	5.88	5.88	5.88	34,053
2023-01-18	5.90	5.94	5.87	5.87	69,601
2023-01-17	5.87	5.90	5.87	5.90	605,162
2023-01-16	5.90	5.90	5.87	5.88	3,534,601
2023-01-13	5.91	5.91	5.90	5.90	151,220
2023-01-12	5.82	5.86	5.82	5.86	85,880
2023-01-11	5.82	5.84	5.82	5.84	9,637
2023-01-10	5.80	5.80	5.78	5.79	383,123
2023-01-09	5.79	5.83	5.79	5.84	175,183
2023-01-06	5.64	5.70	5.61	5.71	686,851
2023-01-05	5.62	5.62	5.60	5.62	58,727
2023-01-04	5.59	5.63	5.57	5.63	540,766
2023-01-03	5.52	5.55	5.50	5.52	142,396
2023-01-02	5.49	5.49	5.49	5.49	0
2022-12-30	5.49	5.49	5.49	5.49	15,703
2022-12-29	5.46	5.52	5.45	5.52	16,554
2022-12-28	5.49	5.50	5.43	5.43	175,437
2022-12-27	5.45	5.45	5.45	5.45	0
2022-12-26	5.45	5.45	5.45	5.45	0
2022-12-23	5.46	5.46	5.43	5.45	8,080
2022-12-22	5.50	5.50	5.45	5.45	6,360
2022-12-21	5.44	5.48	5.42	5.47	83,080
2022-12-20	5.43	5.46	5.41	5.45	2,300,909
2022-12-19	5.47	5.49	5.43	5.43	382,678
2022-12-16	5.46	5.48	5.43	5.44	198,638
2022-12-15	5.49	5.53	5.45	5.45	1,423,208
2022-12-14	5.58	5.58	5.55	5.56	58,486
2022-12-13	5.51	5.64	5.48	5.60	191,688
2022-12-12	5.53	5.53	5.47	5.48	619,397
2022-12-09	5.62	5.62	5.56	5.56	788,882
2022-12-08	5.54	5.56	5.54	5.55	22,721
2022-12-07	5.46	5.51	5.46	5.46	133,795
2022-12-06	5.56	5.56	5.51	5.56	7,969,202
2022-12-05	5.66	5.66	5.62	5.56	3,757
2022-12-02	5.52	5.59	5.52	5.59	4,574
2022-12-01	5.59	5.62	5.57	5.57	12,089,368
2022-11-30	5.53	5.55	5.53	5.54	2,215,152
2022-11-29	5.45	5.46	5.44	5.44	47,947
2022-11-28	5.32	5.38	5.32	5.37	139,871
2022-11-25	5.36	5.37	5.36	5.37	10,094
2022-11-24	5.41	5.44	5.41	5.43	27,454
2022-11-23	5.34	5.37	5.34	5.37	76,991
2022-11-22	5.32	5.33	5.32	5.33	34,258
2022-11-21	5.31	5.32	5.30	5.30	5,516
2022-11-18	5.41	5.41	5.38	5.40	12,558
2022-11-17	5.40	5.40	5.31	5.40	269,972
2022-11-16	5.48	5.48	5.43	5.43	135,501
2022-11-15	5.50	5.55	5.50	5.53	147,943
2022-11-14	5.38	5.40	5.37	5.40	3,794,924
2022-11-11	5.39	5.39	5.37	5.37	556,267
2022-11-10	5.25	5.27	5.25	5.27	28,076
2022-11-09	5.19	5.19	5.15	5.15	3,046
2022-11-08	5.16	5.21	5.16	5.21	8,350
2022-11-07	5.12	5.17	5.11	5.16	224,817
2022-11-04	5.11	5.12	5.11	5.12	191,359
2022-11-03	4.92	4.96	4.92	4.95	7,691
2022-11-02	5.02	5.02	4.96	4.96	144,511
2022-11-01	4.96	4.96	4.96	4.96	241,550
2022-10-31	4.82	4.87	4.81	4.87	1,950,216
2022-10-28	4.86	4.87	4.86	4.87	515,367
2022-10-27	4.90	4.95	4.89	4.95	12,181
2022-10-26	4.94	4.95	4.94	4.96	2,269
2022-10-25	4.81	4.86	4.81	4.86	116,616
2022-10-24	4.85	4.85	4.76	4.81	29,658
2022-10-21	4.92	4.93	4.88	4.95	4,685
2022-10-20	4.93	5.00	4.93	4.98	32,849
2022-10-19	4.93	4.93	4.90	4.90	153,889
2022-10-18	5.01	5.02	4.94	4.95	91,069
2022-10-17	4.93	4.99	4.93	4.99	32,918
2022-10-14	4.98	4.98	4.96	4.90	9,739
2022-10-13	4.89	4.95	4.80	4.95	48,933
2022-10-12	4.93	4.94	4.89	4.89	164,540
2022-10-11	4.92	4.95	4.92	4.92	168,603
2022-10-10	5.00	5.02	4.98	4.98	138,527
2022-10-07	5.17	5.17	5.08	5.08	0
2022-10-06	5.20	5.20	5.16	5.17	321,692
2022-10-05	5.19	5.19	5.13	5.14	114,744
2022-10-04	5.10	5.20	5.10	5.20	53,917
2022-10-03	4.98	4.98	4.98	5.01	29
2022-09-30	5.00	5.00	4.97	4.97	154,572
2022-09-29	4.98	4.98	4.94	4.94	1,011,326
2022-09-28	4.94	5.01	4.94	5.01	161,026
2022-09-27	5.08	5.09	5.06	5.05	9,579
2022-09-26	5.09	5.09	5.04	5.05	12,388
2022-09-23	5.12	5.12	5.08	5.08	61,254
2022-09-22	5.21	5.23	5.21	5.21	192,137
2022-09-21	5.33	5.33	5.29	5.30	1,782
2022-09-20	5.39	5.39	5.35	5.36	90,928
2022-09-19	5.35	5.35	5.35	5.35	0
2022-09-16	5.38	5.38	5.35	5.35	43,475
2022-09-15	5.47	5.47	5.46	5.43	10,169
2022-09-14	5.46	5.48	5.45	5.45	50,279
2022-09-13	5.60	5.61	5.48	5.48	38,584
2022-09-12	5.60	5.60	5.60	5.60	4,738
2022-09-09	5.53	5.55	5.52	5.54	175,341
2022-09-08	5.44	5.46	5.44	5.46	897,301
2022-09-07	5.40	5.44	5.40	5.43	19,534
2022-09-06	5.50	5.50	5.44	5.44	5,846
2022-09-05	5.50	5.51	5.50	5.49	4,631
2022-09-02	5.54	5.56	5.52	5.54	33,488
2022-09-01	5.56	5.56	5.50	5.49	59,378
2022-08-31	5.63	5.63	5.59	5.59	2,095,918
2022-08-30	5.67	5.69	5.55	5.55	17,926
2022-08-29	5.71	5.71	5.71	5.71	0
2022-08-26	5.72	5.73	5.70	5.71	78,477
2022-08-25	5.71	5.74	5.69	5.72	15,619
2022-08-24	5.61	5.66	5.60	5.66	23,017
2022-08-23	5.58	5.65	5.58	5.63	12,641
2022-08-22	5.67	5.67	5.61	5.62	31,081
2022-08-19	5.65	5.66	5.65	5.65	178,663
2022-08-18	5.74	5.75	5.74	5.74	96
2022-08-17	5.79	5.79	5.75	5.75	56,283
2022-08-16	5.77	5.79	5.77	5.78	45,860
2022-08-15	5.76	5.78	5.76	5.78	24,674
2022-08-12	5.79	5.79	5.76	5.79	43,671
2022-08-11	5.83	5.83	5.78	5.78	11,746
2022-08-10	5.67	5.73	5.67	5.73	0
2022-08-09	5.69	5.69	5.67	5.67	32,519
2022-08-08	5.68	5.71	5.67	5.71	30,815
2022-08-05	5.69	5.70	5.66	5.65	1,424
2022-08-04	5.67	5.67	5.65	5.65	14,575
2022-08-03	5.58	5.61	5.58	5.61	72,442
2022-08-02	5.58	5.61	5.55	5.61	10,933
2022-08-01	5.62	5.65	5.61	5.61	49,775
2022-07-29	5.64	5.65	5.63	5.63	54,404
2022-07-28	5.67	5.69	5.60	5.65	225,199
2022-07-27	5.58	5.61	5.58	5.61	0
2022-07-26	5.62	5.62	5.58	5.58	26,801
2022-07-25	5.60	5.60	5.58	5.60	5,802
2022-07-22	5.61	5.64	5.60	5.61	2,197,123
2022-07-21	5.59	5.60	5.59	5.60	0
2022-07-20	5.57	5.59	5.56	5.59	1,666,435
2022-07-19	5.52	5.52	5.52	5.57	199
2022-07-18	5.54	5.54	5.52	5.52	8,226
2022-07-15	5.40	5.40	5.40	5.44	1,216
2022-07-14	5.43	5.44	5.43	5.40	642
2022-07-13	5.47	5.48	5.42	5.48	1,966,292
2022-07-12	5.45	5.48	5.44	5.49	1,266
2022-07-11	5.48	5.51	5.48	5.51	5,604
2022-07-08	5.63	5.66	5.61	5.66	879,599
2022-07-07	5.61	5.65	5.61	5.65	1,449
2022-07-06	5.50	5.50	5.50	5.50	22,938
2022-07-05	5.54	5.54	5.50	5.48	2,632,987
2022-07-04	5.58	5.58	5.58	5.59	158,516
2022-07-01	5.57	5.58	5.55	5.57	239,535
2022-06-30	5.63	5.63	5.57	5.62	3,145,841
2022-06-29	5.68	5.71	5.67	5.69	29,310
2022-06-28	5.82	5.82	5.74	5.75	64,302
2022-06-27	5.79	5.79	5.75	5.75	5,518
2022-06-24	5.68	5.71	5.68	5.72	19,142
2022-06-23	5.59	5.61	5.59	5.60	336,928
2022-06-22	5.56	5.61	5.56	5.61	124,956
2022-06-21	5.69	5.70	5.68	5.70	102,519
2022-06-20	5.60	5.60	5.60	5.62	765,052
2022-06-17	5.58	5.61	5.58	5.61	2,637,050
2022-06-16	5.63	5.63	5.57	5.58	2,974,662
2022-06-15	5.71	5.72	5.70	5.73	383,651
2022-06-14	5.70	5.70	5.67	5.68	140,247
2022-06-13	5.73	5.73	5.60	5.62	73,482
2022-06-10	5.93	5.93	5.83	5.84	85,018
2022-06-09	5.94	5.94	5.94	5.94	23,011
2022-06-08	6.01	6.04	6.00	6.04	116,433
2022-06-07	5.95	5.97	5.94	5.96	28,029
2022-06-06	5.97	6.03	5.97	5.99	119,348
2022-06-03	5.94	5.94	5.94	5.94	0
2022-06-02	5.94	5.94	5.94	5.94	0
2022-06-01	6.00	6.01	5.93	5.94	134,131
2022-05-31	6.02	6.02	5.99	5.99	198,803
2022-05-30	5.99	5.99	5.99	5.99	422
2022-05-27	5.84	5.88	5.84	5.87	29,592
2022-05-26	5.74	5.79	5.74	5.79	316
2022-05-25	5.72	5.72	5.68	5.70	78,673
2022-05-24	5.70	5.72	5.70	5.67	20,033
2022-05-23	5.80	5.83	5.79	5.83	27,425
2022-05-20	5.81	5.81	5.75	5.75	123,523
2022-05-19	5.63	5.74	5.63	5.74	121,524
2022-05-18	5.79	5.79	5.74	5.74	134,586
2022-05-17	5.79	5.82	5.77	5.79	52,990
2022-05-16	5.65	5.65	5.64	5.65	65,469
2022-05-13	5.62	5.69	5.62	5.69	69,756
2022-05-12	5.53	5.58	5.50	5.57	228,395
2022-05-11	5.69	5.72	5.61	5.66	66,438
2022-05-10	5.66	5.67	5.59	5.60	45,884
2022-05-09	5.70	5.72	5.61	5.61	101,817
2022-05-06	5.77	5.79	5.76	5.78	586,521
2022-05-05	5.98	5.98	5.83	5.84	129,503
2022-05-04	5.98	5.98	5.92	5.92	215,730
2022-05-03	6.00	6.01	5.96	6.01	78,290
2022-05-02	6.04	6.04	6.04	6.04	0
2022-04-29	6.07	6.07	6.01	6.04	283,661
2022-04-28	5.95	5.95	5.85	5.88	6,440,565
2022-04-27	5.85	5.87	5.85	5.85	104,641
2022-04-26	5.92	5.93	5.84	5.84	333,775
2022-04-25	5.88	5.91	5.88	5.88	66,336
2022-04-22	6.06	6.07	6.03	6.04	23,638
2022-04-21	6.15	6.15	6.10	6.10	70,266
2022-04-20	6.20	6.20	6.15	6.15	300
2022-04-19	6.20	6.21	6.11	6.16	63,386
2022-04-18	6.24	6.24	6.24	6.24	0
2022-04-15	6.24	6.24	6.24	6.24	0
2022-04-14	6.24	6.24	6.24	6.24	18,995
2022-04-13	6.29	6.31	6.29	6.31	21,327
2022-04-12	6.22	6.26	6.22	6.28	54,362
2022-04-11	6.24	6.28	6.23	6.24	3,881,888
2022-04-08	6.35	6.35	6.32	6.33	29,265
2022-04-07	6.34	6.35	6.28	6.28	805,794
2022-04-06	6.40	6.40	6.36	6.36	343,872
2022-04-05	6.47	6.47	6.47	6.47	43,033
2022-04-04	6.52	6.53	6.52	6.55	2,756
2022-04-01	6.42	6.47	6.40	6.43	281,786
2022-03-31	6.43	6.43	6.38	6.40	2,912,386
2022-03-30	6.47	6.49	6.45	6.48	3,197,658
2022-03-29	6.45	6.46	6.45	6.45	18,086
2022-03-28	6.32	6.34	6.31	6.31	36,996
2022-03-25	6.32	6.32	6.30	6.32	71,856
2022-03-24	6.35	6.37	6.34	6.37	33,805
2022-03-23	6.40	6.40	6.34	6.38	8,661,573
2022-03-22	6.33	6.41	6.33	6.37	106,834
2022-03-21	6.25	6.30	6.24	6.24	6,607,111
2022-03-18	6.25	6.32	6.23	6.36	28,728
2022-03-17	6.26	6.26	6.26	6.26	16,965
2022-03-16	6.17	6.20	6.17	6.20	208,179
2022-03-15	5.72	5.72	5.72	5.85	9,960
2022-03-14	5.94	5.95	5.91	5.91	10,550
2022-03-11	6.16	6.16	6.04	6.03	5,642,819
2022-03-10	6.11	6.11	6.11	6.08	102,537
2022-03-09	6.09	6.20	6.09	6.20	45,261
2022-03-08	5.99	6.08	5.99	6.02	326,227
2022-03-07	6.11	6.11	6.10	6.10	35,649
2022-03-04	6.27	6.30	6.22	6.22	71,601
2022-03-03	6.45	6.46	6.40	6.40	38,186
2022-03-02	6.47	6.47	6.46	6.47	406
2022-03-01	6.64	6.64	6.52	6.58	417,893
2022-02-28	6.48	6.54	6.47	6.53	3,727,859
2022-02-25	6.49	6.59	6.49	6.59	21,499
2022-02-24	6.35	6.38	6.32	6.36	7,071,418
2022-02-23	6.77	6.78	6.68	6.69	2,149,976
2022-02-22	6.70	6.75	6.70	6.74	6,293,676
2022-02-21	6.77	6.77	6.77	6.77	4,454
2022-02-18	6.83	6.83	6.83	6.83	325,158
2022-02-17	6.97	6.97	6.91	6.94	16,303
2022-02-16	6.94	6.95	6.92	6.95	38,283
2022-02-15	6.86	6.89	6.85	6.89	34,369
2022-02-14	6.74	6.79	6.74	6.78	91,665
2022-02-11	6.90	6.93	6.90	6.93	67,549
2022-02-10	6.99	6.99	6.98	6.99	15,645
2022-02-09	6.93	6.96	6.92	6.96	16,933
2022-02-08	6.79	6.83	6.79	6.82	32,509
2022-02-07	6.82	6.83	6.80	6.82	36,670
2022-02-04	6.84	6.84	6.79	6.80	50,511
2022-02-03	6.81	6.83	6.80	6.83	613,611
2022-02-02	6.90	6.94	6.85	6.85	57,957
2022-02-01	6.86	6.88	6.85	6.86	140,625
2022-01-31	6.72	6.78	6.68	6.78	96,660
2022-01-28	6.60	6.61	6.54	6.61	156,921
2022-01-27	6.64	6.68	6.64	6.66	65,523
2022-01-26	6.81	6.81	6.75	6.77	113,843
2022-01-25	6.73	6.74	6.71	6.71	209,235
2022-01-24	6.85	6.85	6.74	6.68	2,623,599
2022-01-21	6.96	6.96	6.93	6.94	93,005
2022-01-20	7.02	7.09	7.02	7.06	39,659
2022-01-19	6.89	6.99	6.89	6.95	130,325
2022-01-18	6.96	6.97	6.92	6.93	79,576
2022-01-17	7.02	7.03	7.02	7.03	7,774
2022-01-14	7.03	7.04	7.01	7.02	109,388
2022-01-13	7.09	7.11	7.07	7.07	218,855
2022-01-12	7.04	7.08	7.04	7.10	84,660
2022-01-11	6.91	6.93	6.91	7.00	383
2022-01-10	6.92	6.92	6.84	6.84	599,189
2022-01-07	6.84	6.88	6.84	6.85	76,376
2022-01-06	6.80	6.85	6.80	6.84	182,780
2022-01-05	6.85	6.90	6.85	6.89	1,560,740
2022-01-04	6.93	6.94	6.90	6.90	275,800
2022-01-03	6.90	6.90	6.90	6.90	0
2021-12-31	6.92	6.92	6.92	6.90	2,176,930
2021-12-30	6.83	6.90	6.81	6.90	213,937
2021-12-29	6.85	6.85	6.81	6.83	127,132
2021-12-28	6.81	6.81	6.81	6.81	0
2021-12-27	6.81	6.81	6.81	6.81	0
2021-12-24	6.82	6.82	6.81	6.81	0
2021-12-23	6.82	6.84	6.78	6.82	19,069
2021-12-22	6.74	6.80	6.74	6.80	43,366
2021-12-21	6.72	6.75	6.70	6.72	77,629
2021-12-20	6.64	6.64	6.61	6.61	10,551
2021-12-17	6.74	6.78	6.74	6.75	115,119
2021-12-16	6.78	6.86	6.78	6.82	93,635
2021-12-15	6.78	6.78	6.72	6.71	33,993
2021-12-14	6.82	6.82	6.79	6.79	60,957
2021-12-13	6.90	6.91	6.83	6.82	97,578
2021-12-10	6.91	6.95	6.91	6.95	814,142
2021-12-09	6.99	6.99	6.94	6.95	4,998,742
2021-12-08	6.93	6.96	6.93	6.96	92,377
2021-12-07	6.89	6.94	6.89	6.94	267,318
2021-12-06	6.80	6.82	6.76	6.80	222,135
2021-12-03	6.88	6.88	6.78	6.79	630,923
2021-12-02	6.90	6.91	6.88	6.88	2,574,591
2021-12-01	6.87	6.90	6.86	6.93	164,264
2021-11-30	6.77	6.81	6.74	6.75	439,655
2021-11-29	6.83	6.84	6.77	6.78	697,498
2021-11-26	6.80	6.83	6.73	6.73	125,708
2021-11-25	7.02	7.02	7.02	7.02	3,303
2021-11-24	7.04	7.04	6.96	7.02	57,883
2021-11-23	7.04	7.04	6.97	6.97	100,066
2021-11-22	7.08	7.08	7.06	7.06	115,353
2021-11-19	7.11	7.12	7.09	7.09	207,565
2021-11-18	7.15	7.17	7.07	7.10	11,764,964
2021-11-17	7.22	7.22	7.16	7.16	18,586
2021-11-16	7.21	7.21	7.21	7.21	568,345
2021-11-15	7.20	7.22	7.20	7.20	9,213
2021-11-12	7.21	7.22	7.19	7.22	19,095
2021-11-11	7.19	7.19	7.19	7.20	1,303
2021-11-10	7.16	7.16	7.12	7.14	573,063
2021-11-09	7.14	7.14	7.11	7.11	497,593
2021-11-08	7.09	7.13	7.09	7.12	30,179
2021-11-05	7.07	7.09	7.05	7.07	85,823
2021-11-04	7.11	7.11	7.05	7.05	136,096
2021-11-03	7.04	7.05	7.04	7.04	159,576
2021-11-02	7.06	7.08	7.05	7.05	79,826
2021-11-01	7.05	7.09	7.04	7.09	18,547
2021-10-29	7.07	7.07	7.03	7.04	7,097,620
2021-10-28	7.13	7.13	7.12	7.12	543
2021-10-27	7.14	7.17	7.13	7.13	11,348
2021-10-26	7.25	7.26	7.21	7.21	341,308
2021-10-25	7.21	7.22	7.21	7.22	17,759
2021-10-22	7.21	7.24	7.17	7.17	33,947
2021-10-21	7.20	7.21	7.19	7.19	171,870
2021-10-20	7.23	7.27	7.23	7.26	21,371
2021-10-19	7.24	7.24	7.22	7.24	3,997,508
2021-10-18	7.14	7.17	7.14	7.17	8,172
2021-10-15	7.15	7.15	7.13	7.18	4,490,344
2021-10-14	7.10	7.12	7.08	7.08	42,323
2021-10-13	7.06	7.06	7.06	7.06	27,950
2021-10-12	7.01	7.02	6.99	7.00	147,823
2021-10-11	7.04	7.04	7.04	7.06	2,857
2021-10-08	6.98	7.03	6.98	7.01	176,315
2021-10-07	6.98	7.03	6.98	7.03	19,771
2021-10-06	6.86	6.86	6.79	6.81	102,050
2021-10-05	6.89	6.94	6.89	6.92	69,681
2021-10-04	6.90	6.92	6.83	6.83	68,048
2021-10-01	6.90	6.98	6.89	6.95	45,649
2021-09-30	6.99	7.01	6.97	7.01	150,684
2021-09-29	6.98	6.99	6.95	6.95	185,794
2021-09-28	7.07	7.07	6.96	6.96	16,319
2021-09-27	7.08	7.08	7.06	7.07	58,660
2021-09-24	7.09	7.09	7.03	7.04	14,485
2021-09-23	7.07	7.10	7.07	7.09	5,760
2021-09-22	7.04	7.07	7.04	7.07	3,862
2021-09-21	7.00	7.00	6.95	6.95	152,729
2021-09-20	6.99	6.99	6.93	6.93	116,187
2021-09-17	7.12	7.12	7.09	7.11	1,535
2021-09-16	7.13	7.13	7.11	7.11	20,230
2021-09-15	7.18	7.20	7.15	7.15	57,469
2021-09-14	7.21	7.25	7.20	7.21	4,425,623
2021-09-13	7.21	7.25	7.21	7.25	23,454
2021-09-10	7.28	7.31	7.27	7.27	10,153
2021-09-09	7.22	7.24	7.22	7.24	77,073
2021-09-08	7.31	7.34	7.24	7.24	144,570
2021-09-07	7.38	7.38	7.34	7.36	19,960
2021-09-06	7.35	7.37	7.35	7.38	5,139
2021-09-03	7.29	7.31	7.29	7.31	52,549
2021-09-02	7.30	7.33	7.30	7.33	12,575
2021-09-01	7.30	7.34	7.28	7.34	308,391
2021-08-31	7.23	7.24	7.21	7.24	4,693,480
2021-08-30	7.10	7.10	7.10	7.10	0
2021-08-27	7.06	7.07	7.06	7.10	15,293
2021-08-26	7.03	7.05	7.03	7.04	3,990
2021-08-25	7.08	7.10	7.08	7.10	28,300
2021-08-24	7.02	7.07	7.02	7.08	289,875
2021-08-23	6.87	6.91	6.87	6.91	40,764
2021-08-20	6.77	6.83	6.77	6.83	4,575,220
2021-08-19	6.85	6.85	6.80	6.83	66,980
2021-08-18	7.01	7.01	6.99	7.00	2,764,998
2021-08-17	6.94	6.98	6.94	6.98	25,047
2021-08-16	7.10	7.10	7.05	7.05	62,999
2021-08-13	7.09	7.12	7.09	7.11	3,618
2021-08-12	7.16	7.16	7.12	7.14	97,812
2021-08-11	7.19	7.22	7.17	7.18	2,142,420
2021-08-10	7.23	7.23	7.19	7.19	4,261,032
2021-08-09	7.20	7.21	7.19	7.21	1,202,085
2021-08-06	7.20	7.20	7.16	7.16	6,830
2021-08-05	7.21	7.26	7.21	7.26	111,925
2021-08-04	7.25	7.26	7.24	7.24	22,835
2021-08-03	7.19	7.19	7.14	7.16	56,968
2021-08-02	7.17	7.20	7.17	7.20	69,622
2021-07-30	7.11	7.13	7.10	7.12	506,693
2021-07-29	7.17	7.20	7.17	7.19	40,142
2021-07-28	6.96	7.09	6.96	7.09	38,925
2021-07-27	7.00	7.00	6.89	6.90	44,346
2021-07-26	7.11	7.11	7.06	7.10	15,938
2021-07-23	7.30	7.30	7.22	7.22	10,226
2021-07-22	7.33	7.34	7.32	7.32	3,394,161
2021-07-21	7.24	7.28	7.23	7.28	338,421
2021-07-20	7.28	7.28	7.23	7.24	158,715
2021-07-19	7.30	7.30	7.23	7.23	48,468
2021-07-16	7.42	7.42	7.39	7.39	69,831
2021-07-15	7.46	7.46	7.43	7.43	27,879
2021-07-14	7.39	7.45	7.39	7.40	801,584
2021-07-13	7.40	7.41	7.36	7.41	587,851
2021-07-12	7.32	7.35	7.31	7.33	82,228
2021-07-09	7.31	7.34	7.31	7.32	116,280
2021-07-08	7.31	7.31	7.21	7.22	326,963
2021-07-07	7.41	7.44	7.36	7.37	20,798
2021-07-06	7.46	7.46	7.39	7.40	33,954
2021-07-05	7.47	7.47	7.44	7.46	31,258
2021-07-02	7.44	7.47	7.44	7.47	14,255
2021-07-01	7.53	7.55	7.47	7.47	396,983
2021-06-30	7.57	7.57	7.53	7.53	79,994
2021-06-29	7.55	7.55	7.53	7.55	261,822
2021-06-28	7.58	7.60	7.58	7.58	6,865,637
2021-06-25	7.57	7.59	7.56	7.58	41,327
2021-06-24	7.49	7.52	7.49	7.51	596
2021-06-23	7.47	7.47	7.47	7.47	7,996
2021-06-22	7.40	7.40	7.38	7.39	72,569
2021-06-21	7.40	7.43	7.40	7.41	23,107
2021-06-18	7.48	7.49	7.43	7.43	5,390
2021-06-17	7.45	7.49	7.45	7.49	121,996
2021-06-16	7.52	7.53	7.51	7.53	80,839
2021-06-15	7.59	7.59	7.54	7.54	1,585,247
2021-06-14	7.56	7.60	7.56	7.59	41,627
2021-06-11	7.59	7.59	7.56	7.56	35,982
2021-06-10	7.57	7.59	7.57	7.59	46,433
2021-06-09	7.56	7.56	7.53	7.53	102,761
2021-06-08	7.57	7.59	7.53	7.56	148,026
2021-06-07	7.58	7.61	7.58	7.58	19,716
2021-06-04	7.56	7.62	7.54	7.61	12,823
2021-06-03	7.60	7.60	7.56	7.57	29,041
2021-06-02	7.60	7.64	7.59	7.64	5,496,396
2021-06-01	7.63	7.64	7.61	7.62	47,256
2021-05-28	7.48	7.49	7.47	7.49	65,140
2021-05-27	7.43	7.43	7.43	7.43	37,678
2021-05-26	7.42	7.42	7.39	7.41	22,573
2021-05-25	7.39	7.39	7.36	7.36	82,652
2021-05-24	7.26	7.29	7.26	7.29	7,503
2021-05-21	7.29	7.30	7.24	7.24	120,384
2021-05-20	7.25	7.31	7.23	7.31	78,908
2021-05-19	7.23	7.24	7.18	7.24	64,080
2021-05-18	7.30	7.31	7.29	7.30	45,029
2021-05-17	7.16	7.16	7.13	7.16	129,702
2021-05-14	7.11	7.18	7.11	7.18	88,506
2021-05-13	7.05	7.11	7.03	7.06	89,882
2021-05-12	7.18	7.19	7.09	7.09	97,944
2021-05-11	7.22	7.23	7.16	7.23	101,526
2021-05-10	7.39	7.39	7.33	7.33	161,332
2021-05-07	7.34	7.45	7.34	7.45	26,883
2021-05-06	7.31	7.34	7.31	7.34	73,528
2021-05-05	7.29	7.31	7.28	7.31	45,266
2021-05-04	7.34	7.34	7.23	7.23	78,849
2021-04-30	7.43	7.43	7.40	7.36	8,484
2021-04-29	7.53	7.53	7.45	7.45	12,542
2021-04-28	7.48	7.48	7.48	7.48	1,162,169
2021-04-27	7.46	7.46	7.44	7.45	11,717
2021-04-26	7.42	7.42	7.39	7.42	4,238,093
2021-04-23	7.40	7.41	7.39	7.41	81,925
2021-04-22	7.33	7.36	7.33	7.35	9,227
2021-04-21	7.28	7.32	7.26	7.32	243,765
2021-04-20	7.39	7.39	7.30	7.29	3,711,194
2021-04-19	7.39	7.39	7.34	7.34	144,774
2021-04-16	7.32	7.38	7.32	7.37	69,108
2021-04-15	7.31	7.34	7.31	7.32	169,538
2021-04-14	7.31	7.33	7.31	7.31	200,568
2021-04-13	7.20	7.25	7.20	7.25	2,171,647
2021-04-12	7.22	7.22	7.21	7.21	119,760
2021-04-09	7.28	7.28	7.24	7.25	51,582
2021-04-08	7.32	7.35	7.32	7.34	140,628
2021-04-07	7.28	7.28	7.26	7.26	5,972,626
2021-04-06	7.30	7.37	7.28	7.35	148,528
2021-04-01	7.27	7.32	7.27	7.30	3,259,392
2021-03-31	7.15	7.21	7.13	7.21	398,231
2021-03-30	7.15	7.18	7.14	7.18	747,465
2021-03-29	7.12	7.14	7.12	7.13	121,774
2021-03-26	7.14	7.14	7.09	7.10	126,779
2021-03-25	7.05	7.05	6.99	7.05	306,853
2021-03-24	7.13	7.14	7.08	7.09	102,523
2021-03-23	7.23	7.23	7.21	7.21	33,406
2021-03-22	7.29	7.30	7.27	7.30	14,535
2021-03-19	7.26	7.30	7.25	7.30	75,980
2021-03-18	7.35	7.35	7.29	7.29	99,721
2021-03-17	7.31	7.31	7.24	7.25	268,813
2021-03-16	7.33	7.36	7.33	7.35	79,095
2021-03-15	7.30	7.30	7.28	7.28	11,671
2021-03-12	7.26	7.28	7.25	7.28	33,174
2021-03-11	7.38	7.41	7.35	7.41	54,103
2021-03-10	7.17	7.22	7.17	7.19	52,059
2021-03-09	7.08	7.22	7.08	7.20	215,339
2021-03-08	7.11	7.11	7.11	7.11	50,636
2021-03-05	7.29	7.30	7.20	7.15	18,965
2021-03-04	7.33	7.36	7.30	7.36	51,689
2021-03-03	7.49	7.49	7.37	7.40	891,018
2021-03-02	7.34	7.39	7.34	7.34	164,774
2021-03-01	7.41	7.45	7.41	7.45	16,517
2021-02-26	7.30	7.30	7.19	7.26	347,360
2021-02-25	7.54	7.55	7.48	7.48	27,807
2021-02-24	7.46	7.50	7.46	7.47	14,340
2021-02-23	7.56	7.56	7.47	7.50	131,745
2021-02-22	7.56	7.58	7.54	7.56	71,466
2021-02-19	7.75	7.76	7.75	7.77	83,235
2021-02-18	7.70	7.70	7.63	7.64	34,259
2021-02-17	7.82	7.82	7.76	7.76	51,401
2021-02-16	7.85	7.85	7.79	7.79	30,300
2021-02-15	7.90	7.90	7.83	7.86	205,517
2021-02-12	7.74	7.79	7.73	7.79	54,201
2021-02-11	7.73	7.79	7.73	7.79	13,245
2021-02-10	7.71	7.71	7.69	7.69	56,226
2021-02-09	7.58	7.63	7.58	7.63	139,804
2021-02-08	7.56	7.58	7.56	7.56	42,705
2021-02-05	7.52	7.55	7.51	7.55	4,817,797
2021-02-04	7.50	7.50	7.42	7.47	26,709,015
2021-02-03	7.52	7.52	7.49	7.49	71,551
2021-02-02	7.47	7.48	7.44	7.45	325,047
2021-02-01	7.33	7.33	7.30	7.31	230,978
2021-01-29	7.17	7.23	7.16	7.21	194,849
2021-01-28	7.26	7.32	7.24	7.32	619,099
2021-01-27	7.45	7.45	7.34	7.35	97,151
2021-01-26	7.46	7.56	7.43	7.51	1,118,611
2021-01-25	7.64	7.66	7.57	7.54	54,380
2021-01-22	7.50	7.53	7.47	7.50	112,773
2021-01-21	7.63	7.63	7.57	7.59	133,994
2021-01-20	7.58	7.59	7.55	7.56	22,040
2021-01-19	7.48	7.49	7.45	7.45	15,667
2021-01-18	7.34	7.37	7.33	7.37	22,437
2021-01-15	7.38	7.39	7.32	7.36	26,881
2021-01-14	7.40	7.48	7.40	7.42	2,818,212
2021-01-13	7.36	7.36	7.33	7.33	150,975
2021-01-12	7.31	7.34	7.31	7.33	19,202
2021-01-11	7.30	7.30	7.26	7.27	35,580
2021-01-08	7.26	7.34	7.25	7.34	229,009
2021-01-07	7.16	7.16	7.12	7.14	154,095
2021-01-06	7.16	7.16	7.11	7.16	209,890
2021-01-05	7.09	7.13	7.09	7.12	173,362
2021-01-04	7.10	7.11	7.05	7.05	4,382,620
2020-12-31	7.00	7.02	7.00	7.01	9,596
2020-12-30	7.00	7.01	6.97	7.01	250,192
2020-12-29	6.88	6.91	6.85	6.91	91,328
2020-12-24	6.78	6.78	6.78	6.78	3,752
2020-12-23	6.80	6.80	6.79	6.80	98,554
2020-12-22	6.76	6.77	6.71	6.71	65,946
2020-12-21	6.81	6.81	6.67	6.76	89,406
2020-12-18	6.85	6.87	6.85	6.87	204,239
2020-12-17	6.89	6.89	6.86	6.88	197,376
2020-12-16	6.84	6.85	6.82	6.82	200,196
2020-12-15	6.74	6.79	6.74	6.78	122,515
2020-12-14	6.79	6.79	6.76	6.76	96,861
2020-12-11	6.81	6.81	6.74	6.78	195,348
2020-12-10	6.76	6.81	6.74	6.78	58,824
2020-12-09	6.81	6.81	6.77	6.77	126,890
2020-12-08	6.76	6.79	6.75	6.77	349,066
2020-12-07	6.77	6.80	6.73	6.79	27,919
2020-12-04	6.77	6.79	6.76	6.78	297,746
2020-12-03	6.68	6.75	6.68	6.74	226,497
2020-12-02	6.62	6.65	6.62	6.63	493,645
2020-12-01	6.59	6.65	6.59	6.65	326,476
2020-11-30	6.57	6.57	6.50	6.50	34,291
2020-11-27	6.67	6.69	6.67	6.68	82,406
2020-11-26	6.63	6.64	6.62	6.63	23,570
2020-11-25	6.58	6.60	6.57	6.59	21,931
2020-11-24	6.60	6.63	6.58	6.63	42,541
2020-11-23	6.63	6.63	6.56	6.56	72,074
2020-11-20	6.53	6.55	6.53	6.55	15,405
2020-11-19	6.45	6.50	6.45	6.50	86,719
2020-11-18	6.53	6.55	6.52	6.52	118,526
2020-11-17	6.49	6.50	6.47	6.50	2,419,176
2020-11-16	6.51	6.53	6.50	6.53	323,735
2020-11-13	6.41	6.42	6.41	6.42	37,326
2020-11-12	6.41	6.41	6.39	6.39	1,412,937
2020-11-11	6.34	6.37	6.33	6.37	251,158
2020-11-10	6.39	6.39	6.34	6.34	208,510
2020-11-09	6.44	6.56	6.44	6.50	220,421
2020-11-06	6.29	6.36	6.29	6.35	4,188,931
2020-11-05	6.27	6.32	6.27	6.32	93,564
2020-11-04	6.07	6.22	6.07	6.22	53,542
2020-11-03	6.08	6.12	6.06	6.06	6,876
2020-11-02	5.98	6.05	5.98	6.02	63,510
2020-10-30	5.97	5.97	5.94	5.95	54,246
2020-10-29	6.04	6.04	5.97	6.00	102,678
2020-10-28	6.07	6.07	5.98	5.99	165,158
2020-10-27	6.11	6.14	6.11	6.14	53,875
2020-10-26	6.09	6.10	6.07	6.07	31,271
2020-10-23	6.15	6.16	6.14	6.14	24,386
2020-10-22	6.11	6.16	6.11	6.13	50,853
2020-10-21	6.11	6.17	6.11	6.16	846,361
2020-10-20	6.10	6.13	6.08	6.11	35,403
2020-10-16	6.07	6.09	6.06	6.07	26,211
2020-10-15	6.05	6.05	6.01	6.03	74,466
2020-10-14	6.12	6.15	6.10	6.15	75,839
2020-10-13	6.14	6.16	6.11	6.12	27,547
2020-10-12	6.14	6.17	6.14	6.17	87,381
2020-10-09	6.06	6.13	6.05	6.13	39,717
2020-10-08	6.05	6.05	6.05	6.05	44,358
2020-10-07	6.00	6.04	6.00	6.04	51,758
2020-10-06	5.94	5.99	5.94	5.99	51,526
2020-10-05	5.90	5.94	5.90	5.94	169,935
2020-10-02	5.85	5.92	5.85	5.90	40,055
2020-10-01	5.90	5.94	5.89	5.93	775,192
2020-09-30	5.80	5.88	5.79	5.88	16,085
2020-09-29	5.77	5.80	5.76	5.78	134,883
2020-09-28	5.76	5.80	5.76	5.79	320,262
2020-09-25	5.69	5.69	5.65	5.66	28,490
2020-09-24	5.68	5.69	5.65	5.69	14,120
2020-09-23	5.83	5.83	5.78	5.78	4,725
2020-09-22	5.81	5.83	5.77	5.77	193,927
2020-09-21	5.87	5.87	5.78	5.78	38,206
2020-09-18	6.01	6.01	5.96	5.96	92,730
2020-09-17	5.96	5.96	5.96	5.97	8,300
2020-09-16	6.03	6.05	6.02	6.03	84,674
2020-09-15	5.97	6.03	5.97	6.03	38,233
2020-09-14	5.94	5.95	5.92	5.94	112,947
2020-09-11	5.87	5.87	5.86	5.86	3,116
2020-09-10	5.88	5.88	5.87	5.87	0
2020-09-09	5.81	5.88	5.81	5.87	13,696
2020-09-08	5.90	5.90	5.82	5.84	30,061
2020-09-07	5.89	5.89	5.89	5.88	15,807
2020-09-04	5.92	5.93	5.83	5.83	153,065
2020-09-03	5.99	6.00	5.88	5.89	70,957
2020-09-02	6.05	6.06	5.99	5.98	244,263
2020-09-01	6.00	6.02	5.98	6.00	44,276
2020-08-28	6.03	6.05	6.03	6.04	164,921
2020-08-27	6.03	6.03	5.99	5.98	227,728
2020-08-26	6.00	6.03	6.00	6.02	55,313
2020-08-25	5.98	5.99	5.98	5.99	18,081
2020-08-24	5.98	5.98	5.94	5.93	77,027
2020-08-21	5.84	5.85	5.84	5.87	13,200
2020-08-20	5.80	5.81	5.77	5.79	21,122
2020-08-19	5.92	5.92	5.91	5.91	18,176
2020-08-18	5.95	5.95	5.92	5.91	25,368
2020-08-17	5.92	5.94	5.89	5.93	25,874
2020-08-14	5.88	5.89	5.84	5.88	43,242
2020-08-13	5.89	5.90	5.88	5.89	76,899
2020-08-12	5.87	5.92	5.87	5.91	7,255
2020-08-11	5.88	5.89	5.87	5.88	86,653
2020-08-10	5.85	5.85	5.82	5.82	388,207
2020-08-07	5.84	5.87	5.84	5.86	16,208
2020-08-06	5.92	5.92	5.89	5.90	28,749
2020-08-05	5.90	5.96	5.90	5.95	35,010
2020-08-04	5.87	5.87	5.82	5.83	7,668
2020-08-03	5.80	5.81	5.80	5.80	17,847
2020-07-31	5.80	5.80	5.74	5.75	207,418
2020-07-30	5.83	5.83	5.83	5.83	0
2020-07-29	5.83	5.84	5.82	5.83	796,883
2020-07-28	5.79	5.79	5.78	5.78	25,175
2020-07-27	5.73	5.79	5.73	5.77	11,067
2020-07-24	5.68	5.68	5.68	5.70	210
2020-07-23	5.81	5.81	5.79	5.78	2,743
2020-07-22	5.75	5.77	5.75	5.76	14,762
2020-07-21	5.84	5.84	5.83	5.82	31,791
2020-07-20	5.69	5.71	5.69	5.66	4,250
2020-07-17	5.66	5.67	5.65	5.66	55,549
2020-07-16	5.62	5.64	5.60	5.63	6,996
2020-07-15	5.72	5.73	5.70	5.72	243,567
2020-07-14	5.64	5.67	5.62	5.67	21,581
2020-07-13	5.75	5.80	5.75	5.80	72,478
2020-07-10	5.71	5.74	5.70	5.72	96,784
2020-07-09	5.77	5.84	5.77	5.73	460
2020-07-08	5.68	5.72	5.68	5.69	50,319
2020-07-07	5.64	5.67	5.64	5.67	493,157
2020-07-06	5.65	5.71	5.65	5.70	338,260
2020-07-03	5.54	5.55	5.51	5.51	283,956
2020-07-02	5.44	5.49	5.44	5.47	771,794
2020-07-01	5.35	5.39	5.35	5.35	36,510
2020-06-30	5.34	5.34	5.30	5.31	28,418
2020-06-29	5.30	5.32	5.29	5.30	20,973
2020-06-26	5.37	5.37	5.36	5.34	258
2020-06-25	5.30	5.34	5.27	5.33	13,766
2020-06-24	5.42	5.42	5.37	5.43	36,201
2020-06-23	5.38	5.44	5.38	5.43	19,514
2020-06-22	5.40	5.40	5.31	5.35	19,353
2020-06-19	5.34	5.36	5.32	5.30	5,587
2020-06-18	5.31	5.31	5.30	5.30	4,852
2020-06-17	5.30	5.30	5.27	5.25	83,489
2020-06-16	5.28	5.33	5.28	5.14	31,437
2020-06-15	5.10	5.14	5.08	5.14	23,232
2020-06-12	5.26	5.27	5.22	5.20	14,996
2020-06-11	5.32	5.32	5.22	5.23	43,311
2020-06-10	5.38	5.38	5.37	5.38	53,410
2020-06-09	5.33	5.36	5.33	5.35	19,199
2020-06-08	5.34	5.38	5.34	5.36	30,587
2020-06-05	5.33	5.40	5.33	5.40	14,750
2020-06-04	5.23	5.25	5.23	5.24	375,932
2020-06-03	5.20	5.31	5.20	5.30	149,018
2020-06-02	5.12	5.16	5.12	5.16	62,306
2020-06-01	5.05	5.05	5.04	5.01	262,296
2020-05-29	4.91	4.91	4.88	4.92	228,489
2020-05-28	4.91	4.91	4.91	4.92	52,425
2020-05-27	4.89	4.92	4.88	4.93	60,289
2020-05-26	4.88	4.93	4.88	4.93	14,201
2020-05-22	4.79	4.79	4.77	4.86	22,315
2020-05-21	4.89	4.89	4.89	4.86	5,595
2020-05-20	4.95	4.95	4.95	4.96	10,750
2020-05-19	4.91	4.93	4.89	4.92	47,216
2020-05-18	4.79	4.80	4.79	4.90	14,885
2020-05-15	4.76	4.76	4.72	4.72	8,403
2020-05-14	4.76	4.76	4.69	4.74	41,683
2020-05-13	4.82	4.85	4.82	4.81	76,843
2020-05-12	4.82	4.88	4.82	4.88	18,336
2020-05-11	4.83	4.87	4.81	4.82	46,804
2020-05-07	4.72	4.74	4.72	4.74	147,574
2020-05-06	4.72	4.72	4.72	4.71	8,361,421
2020-05-05	4.74	4.75	4.74	4.74	3,801
2020-05-04	4.65	4.66	4.63	4.65	20,119
2020-05-01	4.68	4.68	4.66	4.65	24,496
2020-04-30	4.94	4.94	4.87	4.86	2,060
2020-04-29	4.83	4.87	4.83	4.86	17,212
2020-04-28	4.82	4.82	4.82	4.74	11,000
2020-04-27	4.74	4.74	4.74	4.74	250
2020-04-24	4.66	4.66	4.63	4.62	34,488
2020-04-23	4.73	4.73	4.73	4.73	10,800
2020-04-22	4.69	4.69	4.69	4.56	273
2020-04-21	4.63	4.63	4.57	4.56	23,554
2020-04-20	4.69	4.74	4.68	4.73	93,437
2020-04-17	4.80	4.80	4.72	4.72	7,902
2020-04-16	4.66	4.66	4.66	4.66	11,000
2020-04-15	4.73	4.73	4.62	4.61	20,220
2020-04-14	4.73	4.73	4.73	4.68	650
2020-04-09	4.69	4.69	4.64	4.68	223,312
2020-04-08	4.56	4.63	4.56	4.62	26,780
2020-04-07	4.63	4.66	4.61	4.52	394,895
2020-04-06	4.46	4.46	4.46	4.33	6,500
2020-04-03	4.38	4.38	4.38	4.38	1,175
2020-04-03	4.40	4.40	4.34	4.33	75,656
2020-04-02	4.44	4.44	4.38	4.38	11,200
2020-04-02	4.44	4.44	4.38	4.31	11,200
2020-04-01	4.36	4.36	4.32	4.32	218,323
2020-04-01	4.49	4.49	4.49	4.49	0
2020-03-31	4.42	4.42	4.42	4.39	4,342
2020-03-30	4.32	4.33	4.32	4.33	0
2020-03-27	4.40	4.43	4.31	4.57	1,729,500
2020-03-26	4.44	4.44	4.44	4.42	7
2020-03-25	4.30	4.30	4.30	4.30	0
2020-03-24	4.26	4.27	4.26	3.99	32,297
2020-03-23	4.01	4.01	3.96	4.17	185,500
2020-03-20	4.35	4.37	4.35	4.06	13,338
2020-03-19	4.01	4.07	3.96	4.08	14,129
2020-03-18	4.11	4.11	4.11	4.35	257
2020-03-17	4.34	4.34	4.30	4.30	651,279
2020-03-16	4.28	4.28	4.28	4.58	105
2020-03-13	4.82	4.91	4.73	4.40	263,670
2020-03-12	4.75	4.75	4.67	5.00	225,851
2020-03-11	5.08	5.08	5.02	5.05	297,014
2020-03-10	5.07	5.16	5.06	4.97	88,324
2020-03-09	5.31	5.31	4.92	5.27	30,220
2020-03-06	5.33	5.34	5.26	5.27	232,801
2020-03-05	5.48	5.48	5.45	5.46	11,191
2020-03-04	5.49	5.49	5.46	5.43	49,430
2020-03-03	5.43	5.50	5.43	5.36	13,432
2020-03-02	5.40	5.40	5.32	5.23	14,700
2020-02-28	5.27	5.27	5.17	5.39	84,405
2020-02-27	5.50	5.50	5.38	5.53	99,800
2020-02-26	5.48	5.53	5.46	5.49	40,211
2020-02-25	5.57	5.57	5.57	5.49	25,103
2020-02-24	5.54	5.54	5.49	5.71	108,500
2020-02-21	5.69	5.70	5.68	5.71	172,693
2020-02-20	5.79	5.79	5.67	5.71	57,052
2020-02-19	5.82	5.83	5.81	5.81	75,515
2020-02-18	5.75	5.78	5.73	5.75	18,999
2020-02-17	5.85	5.85	5.82	5.84	40,159
2020-02-14	5.83	5.83	5.81	5.81	130,703
2020-02-13	5.78	5.84	5.78	5.81	178,495
2020-02-12	5.84	5.88	5.84	5.85	79,446
2020-02-11	5.78	5.78	5.78	5.80	11,405
2020-02-10	5.70	5.73	5.70	5.71	156,662
2020-02-07	5.70	5.70	5.70	5.70	23,300
2020-02-06	5.82	5.82	5.76	5.78	136,801
2020-02-05	5.77	5.77	5.74	5.76	330,873
2020-02-04	5.72	5.76	5.72	5.75	3,903
2020-02-03	5.56	5.60	5.56	5.59	247,734
2020-01-31	5.56	5.58	5.54	5.59	660,508
2020-01-30	5.73	5.73	5.59	5.59	3,678
2020-01-29	5.73	5.73	5.73	5.72	245,166
2020-01-28	5.67	5.67	5.67	5.69	48,909
2020-01-27	5.72	5.72	5.63	5.63	337,358
2020-01-24	5.87	5.87	5.85	5.87	37,047
2020-01-23	5.89	5.89	5.81	5.83	29,587
2020-01-22	5.97	5.97	5.97	5.94	10,254
2020-01-21	6.01	6.01	5.92	5.92	0
2020-01-20	6.01	6.02	6.01	6.01	3,888
2020-01-17	6.01	6.01	6.00	6.02	46,966
2020-01-16	6.02	6.02	6.01	6.01	15,859
2020-01-15	6.00	6.00	6.00	5.98	94,967
2020-01-14	6.01	6.02	6.01	6.00	19,975
2020-01-13	5.99	6.03	5.99	6.01	28,903
2020-01-10	5.95	5.98	5.95	5.96	62,294
2020-01-09	5.93	5.95	5.93	5.92	24,219
2020-01-08	5.87	5.88	5.86	5.87	54,659
2020-01-07	5.88	5.88	5.87	5.86	37,462
2020-01-06	5.86	5.86	5.86	5.84	61,435
2020-01-03	5.92	5.92	5.89	5.89	0
2020-01-02	5.92	5.92	5.92	5.94	42,964
2019-12-31	5.88	5.88	5.85	5.85	0
2019-12-30	5.89	5.89	5.87	5.87	21,391
2019-12-27	5.88	5.88	5.86	5.88	7,711
2019-12-24	5.83	5.83	5.81	5.81	0
2019-12-23	5.83	5.83	5.83	5.81	33,358
2019-12-20	5.81	5.82	5.81	5.81	277,200
2019-12-19	5.79	5.79	5.79	5.79	2,245
2019-12-18	5.78	5.79	5.77	5.77	7,547
2019-12-17	5.77	5.77	5.76	5.76	21,231
2019-12-16	5.68	5.74	5.68	5.72	3,043,082
2019-12-13	5.66	5.66	5.66	5.64	900
2019-12-12	5.60	5.64	5.57	5.62	107,092
2019-12-11	5.51	5.54	5.51	5.53	57,416
2019-12-10	5.45	5.48	5.45	5.48	0
2019-12-09	5.49	5.49	5.45	5.48	361,223
2019-12-06	5.51	5.51	5.48	5.47	152,900
2019-12-05	5.46	5.46	5.46	5.46	0
2019-12-04	5.38	5.46	5.38	5.46	0
2019-12-03	5.41	5.41	5.38	5.39	132,133
2019-12-02	5.45	5.45	5.45	5.44	12,924
2019-11-29	5.47	5.47	5.47	5.46	6,000
2019-11-28	5.52	5.52	5.49	5.51	64,607
2019-11-27	5.54	5.54	5.50	5.51	107,637
2019-11-26	5.54	5.54	5.50	5.50	0
2019-11-25	5.54	5.55	5.54	5.54	182,988
2019-11-22	5.50	5.51	5.47	5.48	29,840
2019-11-21	5.48	5.48	5.48	5.48	9,000
2019-11-20	5.51	5.52	5.50	5.52	71,703
2019-11-19	5.53	5.53	5.53	5.52	13,208
2019-11-18	5.55	5.55	5.52	5.53	31,582
2019-11-15	5.55	5.55	5.55	5.53	28,200
2019-11-14	5.45	5.45	5.45	5.47	12,877
2019-11-13	5.47	5.47	5.47	5.46	57,000
2019-11-12	5.55	5.55	5.53	5.52	42,383
2019-11-11	5.58	5.58	5.53	5.53	129
2019-11-08	5.63	5.63	5.58	5.58	0
2019-11-07	5.63	5.63	5.63	5.62	21,796
2019-11-06	5.59	5.59	5.58	5.59	8,545
2019-11-05	5.59	5.59	5.58	5.59	52,629
2019-11-04	5.55	5.59	5.55	5.58	160,347
2019-11-01	5.48	5.50	5.48	5.51	32,691
2019-10-31	5.49	5.49	5.46	5.43	1,930,462
2019-10-30	5.46	5.47	5.46	5.45	81,726
2019-10-29	5.48	5.48	5.47	5.49	4,054
2019-10-28	5.49	5.49	5.49	5.49	4,314
2019-10-25	5.42	5.46	5.42	5.45	30,250
2019-10-24	5.44	5.47	5.44	5.44	45,780
2019-10-23	5.40	5.40	5.40	5.41	3,935
2019-10-22	5.44	5.44	5.44	5.43	19,267
2019-10-21	5.41	5.41	5.41	5.39	23,642
2019-10-18	5.38	5.38	5.36	5.38	1,044
2019-10-17	5.42	5.42	5.42	5.40	37,092
2019-10-16	5.34	5.36	5.34	5.36	0
2019-10-15	5.33	5.36	5.33	5.36	0
2019-10-14	5.34	5.34	5.33	5.33	20,496
2019-10-11	5.31	5.40	5.31	5.37	32,162
2019-10-10	5.21	5.21	5.21	5.21	549
2019-10-09	5.19	5.21	5.19	5.21	50
2019-10-08	5.21	5.21	5.21	5.19	20,759
2019-10-07	5.24	5.24	5.24	5.22	13,339
2019-10-04	5.21	5.24	5.21	5.23	147,399
2019-10-03	5.19	5.24	5.19	5.22	305,028
2019-10-02	5.21	5.21	5.20	5.20	0
2019-10-01	5.21	5.21	5.21	5.20	33,703
2019-09-30	5.25	5.26	5.25	5.25	425,633
2019-09-27	5.28	5.28	5.28	5.27	82,999
2019-09-26	5.27	5.27	5.27	5.25	9,000
2019-09-25	5.29	5.29	5.24	5.24	0
2019-09-24	5.31	5.31	5.29	5.27	332,721
2019-09-23	5.32	5.32	5.32	5.32	5,823
2019-09-20	5.35	5.36	5.35	5.34	41,689
2019-09-19	5.34	5.34	5.33	5.34	47,153
2019-09-18	5.34	5.34	5.34	5.33	19,280
2019-09-17	5.35	5.35	5.35	5.34	75,092
2019-09-16	5.38	5.38	5.38	5.38	19,710
2019-09-13	5.39	5.41	5.39	5.40	405,438
2019-09-12	5.34	5.37	5.34	5.36	4,625
2019-09-11	5.27	5.31	5.27	5.31	43,670
2019-09-10	5.26	5.28	5.26	5.27	23,884
2019-09-09	5.29	5.29	5.29	5.29	56,479
2019-09-06	5.26	5.28	5.26	5.28	49
2019-09-05	5.22	5.26	5.22	5.25	95,500
2019-09-04	5.17	5.17	5.17	5.18	130,134
2019-09-03	5.14	5.14	5.11	5.11	0
2019-09-02	5.14	5.14	5.14	5.13	15,840
2019-08-30	5.10	5.13	5.10	5.13	0
2019-08-29	5.06	5.06	5.06	5.06	0
2019-08-28	5.06	5.06	5.06	5.06	31,678
2019-08-27	5.05	5.05	5.05	5.05	8,475
2019-08-23	5.13	5.13	5.13	5.08	3,129
2019-08-22	5.13	5.13	5.13	5.08	12,934
2019-08-21	5.15	5.15	5.15	5.14	7,000
2019-08-20	5.11	5.11	5.11	5.11	0
2019-08-19	5.11	5.11	5.11	5.11	4,000
2019-08-16	4.99	5.07	4.99	5.07	0
2019-08-15	5.00	5.00	4.99	4.99	0
2019-08-14	5.00	5.00	5.00	4.99	3,000
2019-08-13	5.00	5.01	5.00	5.10	15,001
2019-08-12	5.07	5.08	5.04	5.05	25,146
2019-08-09	5.14	5.14	5.09	5.09	0
2019-08-08	5.14	5.14	5.14	5.14	39,000
2019-08-07	5.11	5.11	5.11	5.06	10,000
2019-08-06	5.07	5.07	5.07	5.06	1,518
2019-08-05	5.10	5.12	5.05	5.04	189,391
2019-08-02	5.26	5.26	5.20	5.19	15,749
2019-08-01	5.38	5.38	5.38	5.38	3,901
2019-07-31	5.40	5.40	5.40	5.40	8,550
2019-07-30	5.44	5.44	5.41	5.41	0
2019-07-29	5.45	5.45	5.45	5.44	106,000
2019-07-26	5.46	5.48	5.46	5.46	181,000
2019-07-25	5.49	5.49	5.46	5.46	0
2019-07-24	5.49	5.49	5.49	5.48	6,600
2019-07-23	5.48	5.48	5.48	5.48	3,950
2019-07-22	5.49	5.49	5.49	5.48	12,000
2019-07-19	5.50	5.50	5.50	5.50	6,000
2019-07-18	5.47	5.47	5.47	5.47	0
2019-07-17	5.47	5.47	5.47	5.47	2,023
2019-07-16	5.49	5.49	5.49	5.49	0
2019-07-15	5.45	5.49	5.45	5.49	0
2019-07-12	5.47	5.47	5.47	5.45	19
2019-07-11	5.50	5.50	5.50	5.46	6
2019-07-10	5.43	5.43	5.43	5.46	18
2019-07-09	5.45	5.45	5.45	5.42	5,000
2019-07-08	5.43	5.43	5.43	5.44	5,402
2019-07-05	5.50	5.50	5.50	5.47	80,000
2019-07-04	5.49	5.53	5.49	5.53	860,000
2019-07-03	5.51	5.51	5.49	5.49	0
2019-07-02	5.53	5.53	5.51	5.51	0
2019-07-01	5.54	5.54	5.54	5.53	45,854
2019-06-28	5.48	5.48	5.47	5.47	0
2019-06-27	5.45	5.45	5.45	5.45	0
2019-06-26	5.43	5.45	5.43	5.45	0
2019-06-25	5.42	5.42	5.42	5.43	1,860
2019-06-24	5.46	5.46	5.46	5.46	7,468
2019-06-21	5.47	5.47	5.47	5.47	0
2019-06-20	5.44	5.44	5.44	5.47	623
2019-06-19	5.36	5.36	5.36	5.36	0
2019-06-18	5.24	5.36	5.24	5.36	0
2019-06-17	5.24	5.25	5.23	5.24	12,000
2019-06-14	5.26	5.26	5.26	5.24	1,294
2019-06-13	5.28	5.28	5.27	5.27	0
2019-06-12	5.30	5.30	5.28	5.29	11,788
2019-06-11	5.32	5.35	5.32	5.34	123,955
2019-06-10	5.26	5.26	5.26	5.29	103,476
2019-06-07	5.18	5.23	5.18	5.23	0
2019-06-06	5.19	5.19	5.18	5.18	0
2019-06-05	5.19	5.19	5.19	5.17	12,000
2019-06-04	5.19	5.22	5.19	5.20	128,547
2019-06-03	5.17	5.22	5.17	5.22	0
2019-05-31	5.16	5.16	5.16	5.16	0
2019-05-30	5.08	5.16	5.08	5.16	0
2019-05-29	5.09	5.09	5.09	5.08	6,720
2019-05-28	5.07	5.10	5.07	5.10	0
2019-05-24	5.08	5.08	5.07	5.07	0
2019-05-23	5.14	5.14	5.08	5.08	0
2019-05-22	5.14	5.14	5.14	5.14	0
2019-05-21	5.13	5.15	5.13	5.14	382
2019-05-20	5.10	5.11	5.10	5.10	3,708
2019-05-17	5.25	5.25	5.15	5.15	0
2019-05-16	5.24	5.25	5.24	5.25	305
2019-05-15	5.23	5.24	5.23	5.24	0
2019-05-14	5.23	5.23	5.23	5.23	5,426
2019-05-13	5.22	5.22	5.21	5.15	6,230
2019-05-10	5.28	5.28	5.28	5.27	7,600
2019-05-09	5.32	5.32	5.24	5.23	15,325
2019-05-08	5.44	5.44	5.44	5.41	238
2019-05-07	5.48	5.48	5.41	5.40	1,678

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