Sareum Share History

Sareum Share Price history. The following table shows end-of-day data SAR historical share prices for Sareum, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	25.25	25.25	24.25	24.25	601,000
2024-05-02	26.75	26.75	25.25	25.25	640,772
2024-05-01	24.25	28.50	26.00	27.25	1,707,933
2024-04-30	24.50	24.50	24.00	24.25	461,470
2024-04-29	26.25	26.25	24.50	24.50	882,611
2024-04-26	26.00	27.75	26.00	26.25	2,040,757
2024-04-25	30.50	30.50	25.75	26.25	2,464,275
2024-04-24	37.50	38.00	30.50	30.50	3,217,070
2024-04-23	23.75	33.75	23.75	33.50	5,873,998
2024-04-22	23.50	23.50	21.75	23.25	2,732,616
2024-04-19	27.50	28.50	22.25	23.75	6,435,299
2024-04-18	20.50	29.25	20.50	26.75	8,199,761
2024-04-17	16.50	20.50	16.50	20.50	3,209,914
2024-04-16	16.00	16.75	16.00	16.50	1,399,494
2024-04-15	14.50	16.50	16.00	16.00	2,353,149
2024-04-12	12.75	14.83	12.75	14.50	1,729,364
2024-04-11	12.00	12.75	12.00	12.75	1,014,994
2024-04-10	13.75	13.75	12.00	12.00	1,202,854
2024-04-09	13.75	13.75	13.75	13.75	2,342,833
2024-04-08	11.50	14.00	14.00	14.00	5,432,345
2024-04-05	10.50	11.50	10.50	11.50	2,352,911
2024-04-04	10.40	10.50	10.25	10.50	2,269,719
2024-04-03	10.25	10.50	10.25	10.25	1,592,719
2024-04-02	10.75	10.30	10.30	10.30	5,098,715
2024-04-01	10.75	10.75	10.75	10.75	0
2024-03-29	10.75	10.75	10.75	10.75	0
2024-03-28	12.00	11.00	10.75	10.75	7,622,267
2024-03-27	14.50	14.50	14.00	14.50	349,445
2024-03-26	14.00	16.50	14.00	14.50	1,426,365
2024-03-25	16.50	16.50	13.50	14.00	888,906
2024-03-22	18.00	18.00	15.50	16.50	545,259
2024-03-21	17.00	18.00	17.00	18.00	300,832
2024-03-20	17.00	17.00	17.00	17.00	394,910
2024-03-19	18.50	19.00	17.00	17.00	603,178
2024-03-18	21.50	21.50	17.50	18.50	612,020
2024-03-15	24.00	26.50	21.50	21.50	445,911
2024-03-14	22.50	24.00	23.00	24.00	346,049
2024-03-13	25.00	25.00	17.50	22.50	1,092,091
2024-03-12	35.00	35.00	27.50	27.50	354,285
2024-03-11	35.00	35.00	35.00	35.00	36,598
2024-03-08	35.00	35.00	35.00	35.00	120,500
2024-03-07	35.00	35.00	35.00	35.00	31,335
2024-03-06	35.00	35.00	35.00	35.00	86,048
2024-03-05	35.00	35.00	35.00	35.00	82,884
2024-03-04	35.00	32.00	32.00	32.00	100,958
2024-03-01	35.00	35.00	35.00	35.00	52,932
2024-02-29	35.00	35.00	35.00	35.00	208,317
2024-02-28	32.50	35.00	32.50	35.00	193,118
2024-02-27	35.00	35.00	32.50	32.50	173,166
2024-02-26	37.50	37.50	35.00	35.00	56,421
2024-02-23	40.00	40.00	37.50	37.50	56,285
2024-02-22	40.00	40.00	40.00	40.00	111,639
2024-02-21	40.00	40.00	40.00	40.00	130,471
2024-02-20	35.00	42.50	35.00	40.00	327,801
2024-02-19	32.50	30.00	30.00	30.00	301,421
2024-02-16	40.00	40.00	32.50	32.50	587,312
2024-02-15	40.00	43.00	37.50	40.00	441,629
2024-02-14	40.00	40.00	37.50	37.50	159,531
2024-02-13	40.00	42.50	40.00	40.00	139,507
2024-02-12	40.00	40.00	40.00	40.00	48,842
2024-02-09	42.50	42.50	37.50	40.00	198,180
2024-02-08	42.50	42.50	42.00	42.50	102,434
2024-02-07	42.50	42.50	42.50	42.50	106,084
2024-02-06	45.00	45.00	42.50	42.50	142,013
2024-02-05	46.50	46.50	45.00	45.00	37,104
2024-02-02	46.50	46.50	46.50	46.50	45,801
2024-02-01	46.50	46.50	46.50	46.50	29,329
2024-01-31	47.50	47.50	46.50	46.50	65,630
2024-01-30	49.00	49.00	47.50	47.50	87,801
2024-01-29	51.50	51.50	49.00	49.00	52,862
2024-01-26	51.50	51.50	51.50	51.50	27,251
2024-01-25	51.50	50.00	50.00	50.00	52,972
2024-01-24	51.50	51.50	51.50	51.50	19,950
2024-01-23	51.50	51.50	51.50	51.50	33,189
2024-01-22	52.50	52.50	47.50	49.00	245,790
2024-01-19	53.50	53.50	52.50	52.50	50,493
2024-01-18	53.50	53.50	53.50	53.50	41,660
2024-01-17	57.50	57.50	52.50	53.50	103,500
2024-01-16	57.50	57.50	57.50	57.50	63,636
2024-01-15	57.50	57.50	57.50	57.50	23,269
2024-01-12	57.50	57.50	57.50	57.50	179,339
2024-01-11	57.50	57.50	57.50	57.50	21,734
2024-01-10	60.00	60.00	57.50	57.50	83,688
2024-01-09	62.50	62.50	60.00	60.00	31,093
2024-01-08	62.50	62.50	62.50	62.50	28,080
2024-01-05	65.00	61.00	61.00	61.00	94,260
2024-01-04	67.50	67.50	65.00	65.00	41,351
2024-01-03	67.50	67.50	67.50	67.50	78,911
2024-01-02	67.50	75.00	67.50	67.50	35,343
2024-01-01	59.50	59.50	59.50	59.50	0
2023-12-29	57.50	59.50	57.50	59.50	29,238
2023-12-28	55.00	57.50	55.00	57.50	28,049
2023-12-27	55.00	55.00	55.00	55.00	5,871
2023-12-26	55.00	55.00	55.00	55.00	0
2023-12-25	55.00	55.00	55.00	55.00	0
2023-12-22	55.00	55.00	53.00	55.00	31,287
2023-12-21	55.00	55.00	52.50	55.00	68,069
2023-12-20	57.50	57.50	57.50	57.50	36,174
2023-12-19	57.50	57.50	57.50	57.50	60,097
2023-12-18	52.50	55.00	55.00	55.00	123,006
2023-12-15	55.00	55.00	52.50	52.50	76,007
2023-12-14	60.00	55.00	52.50	55.00	202,333
2023-12-13	60.00	60.00	60.00	60.00	84,287
2023-12-12	60.00	60.00	57.50	60.00	50,093
2023-12-11	58.50	60.00	60.00	60.00	61,674
2023-12-08	62.50	62.50	57.50	58.50	93,823
2023-12-07	62.50	62.50	62.50	62.50	3,845
2023-12-06	62.50	62.50	62.50	62.50	65,363
2023-12-05	62.50	62.50	62.50	62.50	12,496
2023-12-04	62.50	62.50	62.50	62.50	33,193
2023-12-01	62.50	62.50	62.50	62.50	130,361
2023-11-30	60.00	62.50	60.00	62.50	15,283
2023-11-29	60.00	60.00	60.00	60.00	3,135
2023-11-28	60.00	60.00	60.00	60.00	13,716
2023-11-27	60.00	60.00	60.00	60.00	72,003
2023-11-24	60.00	60.00	60.00	60.00	14,367
2023-11-23	62.50	62.50	60.00	60.00	96,807
2023-11-22	62.50	62.50	62.50	62.50	38,549
2023-11-21	65.00	65.00	62.50	62.50	17,680
2023-11-20	65.00	65.00	65.00	65.00	23,710
2023-11-17	65.00	65.00	65.00	65.00	7,044
2023-11-16	65.00	65.00	62.50	65.00	122,582
2023-11-15	60.00	67.50	65.00	65.00	170,903
2023-11-14	60.00	60.00	60.00	60.00	55,809
2023-11-13	57.50	60.00	57.50	60.00	39,408
2023-11-10	57.50	57.50	57.50	57.50	22,390
2023-11-09	57.50	57.50	57.50	57.50	73,134
2023-11-08	57.50	57.50	57.50	57.50	51,870
2023-11-07	60.00	60.00	57.50	57.50	110,722
2023-11-06	62.50	62.50	60.00	60.00	45,850
2023-11-03	60.00	62.50	57.50	62.50	101,915
2023-11-02	62.50	62.50	57.50	57.50	149,733
2023-11-01	62.50	62.50	62.50	62.50	28,952
2023-10-31	62.50	62.50	62.50	62.50	51,867
2023-10-30	65.00	65.00	62.50	65.00	21,139
2023-10-27	65.00	65.00	65.00	65.00	11,135
2023-10-26	65.00	65.00	62.50	65.00	296,863
2023-10-25	65.00	65.00	62.50	65.00	143,021
2023-10-24	67.50	70.00	65.00	65.00	60,628
2023-10-23	67.50	67.50	67.50	67.50	172,211
2023-10-20	72.50	72.50	67.50	67.50	139,949
2023-10-19	72.50	72.50	70.00	72.50	26,434
2023-10-18	77.50	77.50	72.50	72.50	241,833
2023-10-17	77.50	77.50	77.50	77.50	6,612
2023-10-16	80.00	80.00	77.50	77.50	24,509
2023-10-13	80.00	80.00	80.00	80.00	28,570
2023-10-12	77.50	80.00	77.50	80.00	83,554
2023-10-11	80.00	80.00	75.00	77.50	135,963
2023-10-10	75.00	80.00	75.00	80.00	49,005
2023-10-09	80.00	80.00	75.00	75.00	121,957
2023-10-06	80.00	82.50	80.00	80.00	64,126
2023-10-05	82.50	82.50	77.50	80.00	103,943
2023-10-04	82.50	82.50	82.50	82.50	78,463
2023-10-03	80.00	82.50	80.00	82.50	120,264
2023-10-02	80.00	80.00	80.00	80.00	37,988
2023-09-29	80.00	80.00	79.00	80.00	45,724
2023-09-28	80.00	80.00	80.00	80.00	42,362
2023-09-27	80.00	80.00	80.00	80.00	38,228
2023-09-26	80.00	80.00	80.00	80.00	9,012
2023-09-25	80.00	80.00	80.00	80.00	30,953
2023-09-22	80.00	80.00	79.00	80.00	56,988
2023-09-21	80.00	80.00	80.00	80.00	44,421
2023-09-20	77.50	80.00	77.50	80.00	166,735
2023-09-19	77.50	76.00	76.00	76.00	63,771
2023-09-18	80.00	80.00	77.50	77.50	83,352
2023-09-15	82.50	78.00	78.00	78.00	37,556
2023-09-14	82.50	82.50	82.50	82.50	8,427
2023-09-13	82.50	82.50	82.50	82.50	4,735
2023-09-12	82.50	82.50	82.50	82.50	39,250
2023-09-11	82.50	82.50	82.50	82.50	38,807
2023-09-08	82.50	82.50	82.50	82.50	24,007
2023-09-07	82.50	87.50	82.50	82.50	156,106
2023-09-06	80.00	87.50	80.00	82.50	390,534
2023-09-05	80.00	80.00	77.50	80.00	95,311
2023-09-04	80.00	82.50	80.00	80.00	196,437
2023-09-01	72.50	77.50	72.50	77.50	151,361
2023-08-31	75.00	75.00	72.50	72.50	109,260
2023-08-30	78.50	78.50	72.50	75.00	121,491
2023-08-29	78.50	78.50	78.50	78.50	112,057
2023-08-28	78.50	78.50	78.50	78.50	0
2023-08-25	78.50	78.50	78.50	78.50	79,324
2023-08-24	76.00	78.50	75.00	78.50	214,770
2023-08-23	77.50	80.00	73.50	76.00	269,356
2023-08-22	82.50	82.50	80.00	80.00	104,082
2023-08-21	87.50	87.50	82.50	82.50	117,040
2023-08-18	87.50	90.40	87.50	87.50	55,375
2023-08-17	90.00	90.00	87.50	87.50	92,347
2023-08-16	92.50	92.50	90.00	90.00	70,927
2023-08-15	87.50	87.50	87.50	87.50	130,403
2023-08-14	91.00	87.50	87.00	87.50	126,557
2023-08-11	91.00	92.00	92.00	92.00	28,232
2023-08-10	92.50	92.50	90.00	91.00	42,898
2023-08-09	95.00	95.00	92.50	92.50	49,495
2023-08-08	90.00	95.00	87.50	95.00	156,122
2023-08-07	97.50	97.50	87.50	90.00	159,048
2023-08-04	100.00	102.50	97.50	97.50	136,441
2023-08-03	102.50	102.50	90.00	100.00	180,413
2023-08-02	100.00	105.00	100.00	101.00	77,877
2023-08-01	105.00	105.00	100.00	100.00	35,350
2023-07-31	105.00	105.00	105.00	105.00	49,496
2023-07-28	105.00	105.00	105.00	105.00	21,294
2023-07-27	100.00	105.50	105.00	105.50	48,311
2023-07-26	102.50	102.50	97.50	100.00	93,998
2023-07-25	102.50	102.50	102.50	102.50	17,953
2023-07-24	105.00	105.00	102.50	102.50	46,449
2023-07-21	110.00	110.00	105.00	105.00	43,263
2023-07-20	97.50	110.00	97.50	110.00	267,337
2023-07-19	100.00	100.00	97.50	97.50	53,603
2023-07-18	90.00	102.50	90.00	100.00	135,351
2023-07-17	93.00	93.00	87.50	90.00	162,320
2023-07-14	102.50	102.50	92.50	95.00	422,558
2023-07-13	107.50	107.50	102.50	102.50	55,475
2023-07-12	112.50	112.50	105.00	107.50	63,161
2023-07-11	115.00	115.00	112.50	112.50	62,965
2023-07-10	117.50	120.00	115.00	115.00	34,138
2023-07-07	117.50	120.00	117.50	120.00	85,760
2023-07-06	120.00	120.00	117.50	120.00	46,305
2023-07-05	120.00	120.00	120.00	120.00	8,786
2023-07-04	122.50	125.00	117.50	120.00	45,222
2023-07-03	125.00	125.00	125.00	125.00	30,619
2023-06-30	125.00	125.00	123.00	125.00	67,719
2023-06-29	120.00	125.00	120.00	120.00	8,897
2023-06-28	125.00	125.00	125.00	125.00	36,223
2023-06-27	132.50	132.50	125.00	125.00	51,917
2023-06-26	130.00	135.00	130.00	132.50	37,928
2023-06-23	132.50	132.50	127.50	127.50	37,710
2023-06-22	135.00	126.00	124.50	126.00	32,888
2023-06-21	135.00	135.00	135.00	135.00	21,192
2023-06-20	132.50	135.00	132.50	135.00	37,412
2023-06-19	132.50	132.50	132.50	132.50	28,134
2023-06-16	132.50	132.50	132.50	132.50	18,454
2023-06-15	132.50	132.50	132.50	132.50	14,540
2023-06-14	132.50	132.50	132.50	132.50	19,648
2023-06-13	132.50	132.50	132.50	132.50	28,583
2023-06-12	135.00	135.00	132.50	132.50	18,777
2023-06-09	135.00	135.00	135.00	135.00	13,491
2023-06-08	135.00	135.00	135.00	135.00	74,888
2023-06-07	130.00	130.00	130.00	130.00	31,421
2023-06-06	137.50	140.00	130.00	130.00	85,707
2023-06-05	132.50	135.00	132.50	135.00	70,084
2023-06-02	117.50	132.50	117.50	132.50	125,895
2023-06-01	115.00	117.50	115.00	117.50	23,004
2023-05-31	115.00	115.00	115.00	115.00	16,224
2023-05-30	115.00	115.00	115.00	115.00	28,405
2023-05-29	115.00	115.00	115.00	115.00	0
2023-05-26	115.00	115.00	115.00	115.00	14,589
2023-05-25	117.50	117.50	115.00	115.00	13,031
2023-05-24	120.50	120.50	117.50	117.50	42,113
2023-05-23	121.00	121.00	120.50	120.50	14,994
2023-05-22	125.00	125.00	121.00	121.00	8,470
2023-05-19	125.00	125.00	125.00	125.00	51,644
2023-05-18	127.50	132.50	125.00	125.00	97,651
2023-05-17	125.00	125.00	122.50	122.50	28,326
2023-05-16	125.00	125.00	125.00	125.00	27,927
2023-05-15	127.50	127.50	122.50	125.00	16,058
2023-05-12	132.50	132.50	127.50	127.50	15,759
2023-05-11	125.00	132.50	125.00	132.50	101,865
2023-05-10	135.00	135.00	122.50	125.00	154,780
2023-05-09	142.50	145.00	135.00	135.00	179,901
2023-05-08	142.50	142.50	142.50	142.50	0
2023-05-05	125.00	147.50	68.25	142.50	407,841
2023-05-04	125.00	125.00	125.00	125.00	116,871
2023-05-03	127.50	130.00	125.00	125.00	143,720
2023-05-02	114.50	132.50	114.50	127.50	251,388
2023-05-01	114.50	114.50	114.50	114.50	0
2023-04-28	114.00	114.50	112.00	114.50	83,505
2023-04-27	118.00	118.00	114.00	114.00	171,594
2023-04-26	102.50	118.00	118.00	118.00	148,170
2023-04-25	102.50	102.50	102.50	102.50	18,160
2023-04-24	102.50	102.50	102.50	102.50	68,696
2023-04-21	105.00	105.00	102.50	102.50	13,981
2023-04-20	102.50	102.50	102.50	102.50	50,588
2023-04-19	102.50	102.50	102.50	102.50	52,545
2023-04-18	100.00	102.50	100.00	102.50	91,701
2023-04-17	97.50	102.50	94.00	100.00	169,037
2023-04-14	102.50	102.50	97.50	97.50	37,224
2023-04-13	105.00	105.00	97.50	102.50	197,351
2023-04-12	105.00	105.00	105.00	105.00	158,889
2023-04-11	102.50	107.50	102.50	105.00	188,221
2023-04-10	102.50	102.50	102.50	102.50	0
2023-04-07	102.50	102.50	102.50	102.50	0
2023-04-06	90.00	102.50	90.00	102.50	319,307
2023-04-05	90.00	92.50	90.00	90.00	63,283
2023-04-04	87.50	90.00	87.50	90.00	54,869
2023-04-03	87.50	90.00	87.50	90.00	54,405
2023-03-31	87.50	87.50	87.50	87.50	42,103
2023-03-30	87.50	87.50	87.50	87.50	49,745
2023-03-29	87.50	87.50	87.50	87.50	39,322
2023-03-28	87.50	92.50	87.50	87.50	55,110
2023-03-27	92.50	92.50	87.50	87.50	45,042
2023-03-24	87.50	92.50	87.50	92.50	31,855
2023-03-23	87.50	87.50	87.50	87.50	50,200
2023-03-22	87.50	87.50	82.50	87.50	123,782
2023-03-21	87.50	90.00	86.00	90.00	71,001
2023-03-20	100.00	100.00	87.50	87.50	62,355
2023-03-17	97.50	105.50	105.50	100.00	28,738
2023-03-16	97.50	97.50	95.00	97.50	60,693
2023-03-15	95.00	100.00	86.00	97.50	148,819
2023-03-14	95.00	95.00	92.50	92.50	76,291
2023-03-13	97.50	97.50	95.00	95.00	25,241
2023-03-10	95.00	100.00	95.00	97.50	69,765
2023-03-09	105.00	105.00	101.00	101.00	62,042
2023-03-08	105.00	105.00	105.00	105.00	31,190
2023-03-07	102.50	105.00	102.50	105.00	6,382
2023-03-06	102.50	102.50	102.50	102.50	24,398
2023-03-03	100.00	102.50	100.00	102.50	61,730
2023-03-02	100.00	100.00	97.50	100.00	123,049
2023-03-01	100.00	100.00	100.00	100.00	15,306
2023-02-28	102.50	102.50	100.00	100.00	51,364
2023-02-27	102.50	100.00	100.00	100.00	28,141
2023-02-24	107.50	105.00	102.50	102.50	56,942
2023-02-23	105.00	105.00	105.00	105.00	43,277
2023-02-22	107.50	105.00	105.00	105.00	81,342
2023-02-21	110.00	106.00	106.00	106.00	93,230
2023-02-20	115.00	115.00	107.50	110.00	33,162
2023-02-17	112.50	115.00	112.50	115.00	44,615
2023-02-16	117.50	117.50	112.50	112.50	14,189
2023-02-15	115.00	125.00	117.50	117.50	68,473
2023-02-14	115.00	115.00	115.00	115.00	12,677
2023-02-13	120.00	120.00	115.00	115.00	45,840
2023-02-10	120.00	120.00	120.00	120.00	43,742
2023-02-09	125.00	125.00	120.00	120.00	44,334
2023-02-08	125.00	127.50	123.50	125.00	115,953
2023-02-07	125.00	125.00	120.00	125.00	67,470
2023-02-06	115.00	125.00	112.50	125.00	163,474
2023-02-03	105.00	115.00	103.50	115.00	187,280
2023-02-02	103.50	105.00	103.50	105.00	47,416
2023-02-01	105.00	105.00	105.00	105.00	110,084
2023-01-31	102.50	105.00	102.50	105.00	49,353
2023-01-30	100.00	102.50	100.00	102.50	55,798
2023-01-27	105.00	105.00	97.50	100.00	80,885
2023-01-26	100.00	105.00	100.00	105.00	80,497
2023-01-25	102.50	100.00	100.00	100.00	46,955
2023-01-24	102.50	102.50	102.50	102.50	93,476
2023-01-23	102.50	102.50	102.50	102.50	46,255
2023-01-20	100.00	107.50	100.00	102.50	46,866
2023-01-19	105.00	105.00	102.50	105.00	36,577
2023-01-18	97.50	105.00	95.00	105.00	102,884
2023-01-17	95.00	97.50	95.00	95.00	77,321
2023-01-16	105.00	105.00	92.50	95.00	204,106
2023-01-13	102.50	102.00	102.00	102.00	67,659
2023-01-12	115.00	117.50	102.50	102.50	133,976
2023-01-11	112.50	117.50	112.50	117.50	134,371
2023-01-10	107.50	122.50	107.50	112.50	398,195
2023-01-09	92.50	110.00	92.50	107.50	197,668
2023-01-06	90.00	92.50	90.00	92.50	110,102
2023-01-05	87.50	90.00	85.00	90.00	95,925
2023-01-04	97.50	97.50	82.50	87.50	173,478
2023-01-03	82.50	97.50	77.50	95.00	245,805
2023-01-02	82.50	82.50	82.50	82.50	0
2022-12-30	77.50	82.50	77.50	82.50	55,431
2022-12-29	70.00	82.50	70.00	77.50	101,276
2022-12-28	75.00	75.00	67.50	70.00	189,334
2022-12-27	77.50	77.50	77.50	77.50	0
2022-12-26	77.50	77.50	77.50	77.50	0
2022-12-23	80.00	80.00	77.50	77.50	44,112
2022-12-22	80.00	82.50	80.00	80.00	47,099
2022-12-21	82.50	87.50	82.50	82.50	60,148
2022-12-20	82.50	85.00	85.00	85.00	54,657
2022-12-19	75.00	95.00	75.00	86.00	336,222
2022-12-16	67.50	85.00	57.50	72.50	543,288
2022-12-15	72.50	72.50	67.50	70.00	86,812
2022-12-14	72.50	72.50	72.50	72.50	34,119
2022-12-13	72.50	72.50	72.50	72.50	59,590
2022-12-12	77.50	77.50	72.50	72.50	58,029
2022-12-09	78.50	78.50	77.50	77.50	112,948
2022-12-08	81.00	81.00	78.50	78.50	45,775
2022-12-07	80.00	81.00	78.50	81.00	73,800
2022-12-06	85.00	85.00	77.50	78.50	94,997
2022-12-05	85.00	87.50	85.00	85.00	47,487
2022-12-02	87.50	87.50	85.00	87.50	78,590
2022-12-01	87.50	87.50	87.50	87.50	9,502
2022-11-30	87.50	87.50	87.50	87.50	58,088
2022-11-29	90.00	90.00	87.50	87.50	7,126
2022-11-28	87.50	90.00	87.50	90.00	23,202
2022-11-25	90.00	95.00	87.50	87.50	165,156
2022-11-24	85.00	87.50	82.50	87.50	147,869
2022-11-23	87.50	87.50	82.50	82.50	49,872
2022-11-22	85.00	87.50	85.00	87.50	76,341
2022-11-21	90.00	85.00	82.50	82.50	46,526
2022-11-18	90.00	86.00	81.00	86.00	223,571
2022-11-17	95.00	95.00	90.00	90.00	85,286
2022-11-16	95.00	97.50	95.00	95.00	45,374
2022-11-15	90.00	97.50	90.00	97.50	129,828
2022-11-14	90.00	90.00	87.50	90.00	79,646
2022-11-11	90.00	95.00	85.00	90.00	259,454
2022-11-10	102.50	102.50	87.50	90.00	469,332
2022-11-09	82.50	100.00	100.00	100.00	1,318,332
2022-11-08	137.50	145.00	137.50	140.00	95,282
2022-11-07	135.00	137.50	135.00	137.50	23,650
2022-11-04	135.00	137.50	135.00	137.50	41,215
2022-11-03	142.50	142.50	135.00	135.00	81,342
2022-11-02	140.00	140.00	140.00	140.00	36,866
2022-11-01	142.50	142.50	140.00	140.00	33,316
2022-10-31	145.00	145.00	142.50	142.50	24,741
2022-10-28	147.50	147.50	145.00	145.00	17,482
2022-10-27	145.00	152.50	145.00	147.50	59,966
2022-10-26	147.50	147.50	142.50	145.00	32,889
2022-10-25	150.00	150.00	145.00	145.00	36,446
2022-10-24	145.00	155.00	135.00	152.50	138,101
2022-10-21	140.00	157.50	140.00	145.00	176,827
2022-10-20	127.50	142.00	130.00	142.00	306,045
2022-10-19	132.50	127.50	127.00	127.50	81,385
2022-10-18	135.00	135.00	132.50	132.50	92,746
2022-10-17	135.00	145.00	135.00	135.00	73,727
2022-10-14	152.50	152.50	132.50	135.00	453,205
2022-10-13	162.50	162.50	152.50	152.50	115,309
2022-10-12	175.00	175.00	135.00	165.00	945,903
2022-10-11	210.00	210.00	195.00	197.50	150,004
2022-10-10	215.00	215.00	207.50	210.00	59,169
2022-10-07	217.50	217.50	210.00	215.00	37,921
2022-10-06	210.00	222.50	205.00	217.50	151,819
2022-10-05	220.00	237.50	207.50	207.50	361,631
2022-10-04	197.50	222.50	195.00	217.50	150,823
2022-10-03	190.00	202.50	192.00	200.00	104,033
2022-09-30	170.00	192.50	165.00	192.50	98,160
2022-09-29	170.00	170.00	170.00	170.00	67,049
2022-09-28	175.00	175.00	170.00	170.00	80,954
2022-09-27	172.50	175.00	172.50	175.00	24,794
2022-09-26	177.50	177.50	172.50	172.50	89,601
2022-09-23	167.50	177.50	167.50	177.50	183,297
2022-09-22	165.00	167.50	165.00	167.50	21,717
2022-09-21	165.00	165.00	165.00	165.00	80,966
2022-09-20	160.00	165.00	160.00	165.00	256,526
2022-09-19	160.00	160.00	160.00	160.00	0
2022-09-16	157.50	160.00	150.00	160.00	89,494
2022-09-15	157.50	157.50	150.00	155.00	23,569
2022-09-14	160.00	157.50	152.50	155.00	53,450
2022-09-13	162.50	162.50	157.50	160.00	61,858
2022-09-12	165.00	175.00	162.50	162.50	55,704
2022-09-09	162.50	162.50	154.00	160.00	60,405
2022-09-08	160.00	162.50	160.00	162.50	22,130
2022-09-07	157.50	160.00	150.00	160.00	105,921
2022-09-06	162.50	162.50	157.50	157.50	75,625
2022-09-05	162.50	162.50	160.00	162.50	69,837
2022-09-02	166.50	165.50	163.00	162.50	90,752
2022-09-01	167.50	167.50	165.00	166.50	35,116
2022-08-31	167.50	167.50	165.00	167.50	35,230
2022-08-30	170.00	170.00	165.00	167.50	33,831
2022-08-29	170.00	170.00	170.00	170.00	0
2022-08-26	170.00	170.00	165.00	170.00	35,205
2022-08-25	161.00	176.00	161.00	170.00	246,282
2022-08-24	160.00	161.00	160.00	161.00	32,158
2022-08-23	166.50	157.00	157.00	160.00	179,866
2022-08-22	170.00	170.00	163.00	166.50	146,555
2022-08-19	172.50	172.50	170.00	170.00	38,724
2022-08-18	175.00	171.00	171.00	172.50	27,986
2022-08-17	182.50	182.50	175.00	175.00	50,006
2022-08-16	172.50	185.00	172.50	182.50	122,512
2022-08-15	172.50	175.00	170.00	172.50	116,938
2022-08-12	168.00	172.50	168.00	172.50	67,589
2022-08-11	164.50	168.00	164.50	168.00	42,180
2022-08-10	165.00	165.00	160.00	164.50	97,488
2022-08-09	167.50	170.00	165.00	165.00	14,853
2022-08-08	170.00	170.00	167.50	167.50	38,666
2022-08-05	180.00	180.00	170.00	170.00	137,979
2022-08-04	187.50	187.50	170.00	180.00	254,086
2022-08-03	187.50	187.50	187.50	187.50	20,422
2022-08-02	190.00	190.00	187.50	187.50	14,706
2022-08-01	187.50	190.00	180.00	190.00	44,158
2022-07-29	192.50	190.00	185.00	190.00	50,955
2022-07-28	192.50	215.00	192.50	192.50	139,626
2022-07-27	195.00	184.50	184.50	184.50	86,407
2022-07-26	202.50	202.50	190.00	195.00	75,495
2022-07-25	207.50	207.50	197.50	200.00	56,131
2022-07-22	202.50	212.50	202.50	207.50	30,971
2022-07-21	202.50	217.50	202.50	202.50	89,751
2022-07-20	187.50	202.50	185.00	202.50	83,267
2022-07-19	190.00	190.00	187.50	187.50	35,011
2022-07-18	185.00	195.00	180.00	190.00	42,868
2022-07-15	180.00	187.50	175.00	185.00	38,467
2022-07-14	175.00	182.50	175.00	182.50	39,400
2022-07-13	172.50	177.50	157.50	175.00	135,609
2022-07-12	175.00	170.00	170.00	170.00	81,804
2022-07-11	185.00	185.00	172.50	172.50	40,907
2022-07-08	182.50	185.00	172.50	185.00	192,485
2022-07-07	185.00	185.00	185.00	185.00	59,705
2022-07-06	192.50	192.50	185.00	185.00	71,771
2022-07-05	202.50	200.00	185.00	192.50	78,235
2022-07-04	212.50	215.00	202.50	202.50	69,183
2022-07-01	202.50	205.00	200.00	205.00	43,082
2022-06-30	200.00	202.50	200.00	202.50	38,319
2022-06-29	205.00	205.00	200.00	200.00	41,922
2022-06-28	192.50	207.50	192.50	205.00	120,462
2022-06-27	192.50	192.50	192.50	192.50	29,192
2022-06-24	175.00	195.00	192.50	192.50	110,159
2022-06-23	175.00	180.00	180.00	180.00	21,286
2022-06-22	177.50	177.50	162.50	175.00	130,042
2022-06-21	185.00	180.00	177.50	177.50	73,094
2022-06-20	187.50	187.50	180.00	185.00	45,178
2022-06-17	190.00	190.00	177.50	187.50	51,570
2022-06-16	190.00	190.00	190.00	190.00	46,219
2022-06-15	195.00	195.00	190.00	190.00	35,895
2022-06-14	195.00	195.00	182.50	195.00	215,455
2022-06-13	207.50	212.50	192.50	195.00	123,307
2022-06-10	215.00	215.00	202.50	207.50	129,841
2022-06-09	222.50	222.50	215.00	215.00	43,774
2022-06-08	225.00	225.00	220.00	220.50	30,541
2022-06-07	220.00	223.00	215.00	223.00	29,816
2022-06-06	217.50	220.00	217.50	220.00	44,735
2022-06-03	217.50	217.50	217.50	217.50	0
2022-06-02	217.50	217.50	217.50	217.50	0
2022-06-01	220.00	220.00	215.00	217.50	15,520
2022-05-31	220.00	220.00	215.00	217.50	37,503
2022-05-30	222.50	222.50	217.50	217.50	46,997
2022-05-27	220.00	222.50	215.00	222.50	55,071
2022-05-26	217.50	222.50	210.00	220.00	62,177
2022-05-25	222.50	222.00	222.00	222.00	66,538
2022-05-24	225.00	225.00	220.00	222.50	67,340
2022-05-23	227.50	227.50	220.00	225.00	42,941
2022-05-20	227.50	230.00	230.00	230.00	57,311
2022-05-19	217.50	232.50	210.00	227.50	170,939
2022-05-18	217.50	217.50	210.00	217.50	55,369
2022-05-17	217.50	217.50	210.00	217.50	37,067
2022-05-16	225.00	220.00	215.00	216.50	48,610
2022-05-13	220.00	227.50	217.50	225.00	394,047
2022-05-12	227.50	223.00	223.00	220.00	50,688
2022-05-11	222.50	227.50	215.00	227.50	87,030
2022-05-10	220.00	230.00	215.00	222.50	107,963
2022-05-09	217.50	222.50	210.00	220.00	95,721
2022-05-06	220.00	220.00	212.50	215.00	73,839
2022-05-05	225.00	237.50	220.00	220.00	74,384
2022-05-04	222.50	225.00	215.00	225.00	62,130
2022-05-03	220.00	225.00	207.50	225.00	102,327
2022-05-02	220.00	220.00	220.00	220.00	0
2022-04-29	220.00	227.50	215.00	220.00	193,362
2022-04-28	227.50	245.00	220.00	220.00	202,326
2022-04-27	242.50	245.00	222.50	222.50	230,928
2022-04-26	240.00	260.00	230.00	242.50	237,866
2022-04-25	262.50	262.50	235.00	240.00	253,247
2022-04-22	275.00	285.00	242.50	260.00	370,854
2022-04-21	297.50	302.00	267.50	275.00	362,362
2022-04-20	280.00	295.00	295.00	295.00	346,082
2022-04-19	247.50	282.00	260.00	282.00	679,912
2022-04-18	247.50	247.50	247.50	247.50	0
2022-04-15	247.50	247.50	247.50	247.50	0
2022-04-14	272.50	272.50	210.00	247.50	721,191
2022-04-13	275.00	337.50	270.00	270.00	1,814,265
2022-04-12	197.50	259.50	195.00	257.50	771,132
2022-04-11	183.50	202.50	180.00	200.00	453,936
2022-04-08	145.00	172.50	140.00	172.50	299,612
2022-04-07	140.00	147.50	135.00	145.00	149,315
2022-04-06	125.00	140.00	140.00	140.00	484,818
2022-04-05	125.00	125.00	120.00	125.00	92,045
2022-04-04	125.00	127.50	120.00	125.00	92,085
2022-04-01	120.00	125.00	115.00	125.00	87,469
2022-03-31	120.00	122.50	115.00	120.00	194,348
2022-03-30	125.00	125.00	117.50	120.00	143,740
2022-03-29	125.00	130.00	120.00	125.00	167,013
2022-03-28	122.50	128.00	115.00	124.50	246,741
2022-03-25	122.50	122.50	117.50	122.50	51,675
2022-03-24	125.00	125.00	120.00	122.50	11,548
2022-03-23	122.50	130.00	130.00	125.00	41,966
2022-03-22	122.50	124.00	124.00	124.00	64,534
2022-03-21	127.50	127.50	115.00	120.00	75,800
2022-03-18	132.50	132.50	127.50	127.50	54,299
2022-03-17	140.00	130.00	130.00	130.00	138,900
2022-03-16	132.50	142.50	132.00	140.00	171,984
2022-03-15	125.00	135.00	125.00	130.00	137,864
2022-03-14	117.50	125.00	121.00	125.00	127,763
2022-03-11	117.50	117.50	117.50	117.50	42,253
2022-03-10	121.00	125.00	112.50	117.50	163,681
2022-03-09	127.50	127.50	120.00	125.00	1,343,908
2022-03-08	137.50	137.50	127.50	127.50	195,184
2022-03-07	147.50	147.50	137.50	137.50	105,454
2022-03-04	150.00	150.00	147.50	147.50	100,661
2022-03-03	162.50	162.50	152.50	152.50	97,259
2022-03-02	147.50	162.50	147.50	162.50	165,280
2022-03-01	84.60	167.50	84.60	147.50	99,054
2022-02-28	3.70	3.70	3.35	3.35	9,947,756
2022-02-25	3.40	3.75	3.40	3.65	9,968,616
2022-02-24	3.75	3.75	3.35	3.40	10,648,430
2022-02-23	3.80	3.90	3.75	3.75	3,697,942
2022-02-22	4.05	4.05	3.60	3.75	10,082,841
2022-02-21	4.70	4.90	3.95	4.10	14,643,413
2022-02-18	4.40	4.70	4.70	4.70	17,660,165
2022-02-17	3.90	4.65	3.90	4.40	21,506,311
2022-02-16	3.40	4.10	3.40	3.90	9,719,020
2022-02-15	3.10	3.60	3.10	3.40	10,204,060
2022-02-14	3.55	3.20	3.20	3.20	21,948,144
2022-02-11	3.70	3.70	3.55	3.55	6,877,017
2022-02-10	3.75	3.80	3.60	3.70	4,745,537
2022-02-09	3.65	3.80	3.65	3.75	4,165,630
2022-02-08	3.65	3.80	3.60	3.65	2,053,612
2022-02-07	3.70	3.65	3.55	3.65	6,091,186
2022-02-04	4.00	3.90	3.60	3.70	16,204,944
2022-02-03	4.00	4.15	3.90	4.00	2,150,480
2022-02-02	4.05	3.79	3.79	3.79	3,833,104
2022-02-01	4.00	4.10	4.00	4.05	2,707,502
2022-01-31	4.20	4.20	4.00	4.00	2,007,793
2022-01-28	4.10	4.40	4.05	4.20	6,195,696
2022-01-27	4.20	4.10	4.10	4.10	2,377,937
2022-01-26	4.05	4.45	4.05	4.20	6,990,592
2022-01-25	4.10	4.10	3.95	4.00	3,387,702
2022-01-24	4.15	4.15	3.70	4.10	10,714,304
2022-01-21	4.20	4.20	4.15	4.15	3,066,403
2022-01-20	4.30	4.30	4.20	4.20	2,057,018
2022-01-19	4.35	4.35	4.30	4.30	2,602,643
2022-01-18	4.25	4.45	4.20	4.35	5,008,712
2022-01-17	4.30	4.50	4.25	4.25	7,233,578
2022-01-14	4.30	4.40	4.30	4.30	3,681,314
2022-01-13	4.20	4.40	4.20	4.30	1,950,521
2022-01-12	4.40	4.40	4.15	4.20	5,311,758
2022-01-11	4.50	4.50	4.35	4.40	4,364,497
2022-01-10	4.60	4.60	4.45	4.50	4,036,189
2022-01-07	4.60	4.60	4.60	4.60	4,097,839
2022-01-06	4.35	4.60	4.30	4.60	9,955,689
2022-01-05	4.70	4.51	4.28	4.35	16,344,256
2022-01-04	4.90	4.95	4.65	4.70	9,450,703
2022-01-03	4.90	4.90	4.90	4.90	0
2021-12-31	5.05	5.05	4.90	4.90	1,588,941
2021-12-30	5.05	5.05	4.85	5.05	4,771,878
2021-12-29	5.20	5.20	4.70	5.05	6,261,855
2021-12-28	5.20	5.20	5.20	5.20	0
2021-12-27	5.20	5.20	5.20	5.20	0
2021-12-24	5.30	5.30	5.20	5.20	1,399,089
2021-12-23	5.25	5.30	5.20	5.30	3,818,748
2021-12-22	5.20	5.40	5.20	5.25	3,502,373
2021-12-21	5.10	5.40	4.95	5.20	7,565,440
2021-12-20	5.55	5.55	5.05	5.10	6,975,557
2021-12-17	5.25	5.70	5.20	5.55	11,626,216
2021-12-16	5.70	5.75	5.05	5.20	18,649,458
2021-12-15	5.40	5.50	5.10	5.50	10,080,996
2021-12-14	5.05	5.00	4.75	5.00	13,214,876
2021-12-13	5.25	5.25	5.05	5.05	6,628,303
2021-12-10	5.20	5.30	5.05	5.25	3,619,748
2021-12-09	5.45	5.45	5.10	5.20	9,754,237
2021-12-08	5.70	5.70	5.40	5.45	3,891,519
2021-12-07	5.55	5.85	5.40	5.70	8,903,991
2021-12-06	5.80	5.80	5.40	5.55	7,858,916
2021-12-03	5.90	5.90	5.55	5.80	9,419,611
2021-12-02	6.15	6.15	5.90	5.90	5,388,657
2021-12-01	6.30	6.35	5.95	6.15	9,269,655
2021-11-30	5.85	6.10	6.10	6.10	13,895,936
2021-11-29	5.90	6.00	5.50	5.75	16,537,174
2021-11-26	5.70	6.40	5.10	5.90	39,868,136
2021-11-25	5.15	5.95	5.40	5.70	45,565,459
2021-11-24	4.50	5.30	4.10	5.10	57,402,093
2021-11-23	3.90	4.75	3.10	4.35	142,547,044
2021-11-22	4.55	4.55	3.90	3.95	26,258,765
2021-11-19	4.90	4.90	4.15	4.55	38,865,360
2021-11-18	5.15	4.99	4.75	4.85	16,636,854
2021-11-17	5.15	5.20	4.95	5.15	7,096,312
2021-11-16	5.35	5.15	4.95	5.15	34,221,596
2021-11-15	5.70	5.70	5.35	5.35	8,799,775
2021-11-12	5.60	5.90	5.55	5.70	8,500,972
2021-11-11	5.60	5.70	5.45	5.60	5,909,823
2021-11-10	5.70	5.70	5.22	5.60	25,348,593
2021-11-09	6.00	6.00	5.70	5.70	10,157,415
2021-11-08	6.05	6.05	5.85	5.95	5,159,964
2021-11-05	5.90	6.15	5.90	6.05	5,722,869
2021-11-04	5.90	6.00	5.70	5.90	16,326,995
2021-11-03	6.35	6.10	5.60	6.10	33,617,082
2021-11-02	6.60	6.60	6.23	6.30	8,571,584
2021-11-01	6.40	6.80	6.40	6.65	5,984,352
2021-10-29	6.30	6.50	6.10	6.40	6,710,239
2021-10-28	6.25	6.30	6.20	6.25	4,128,579
2021-10-27	6.10	6.30	5.95	6.25	13,618,465
2021-10-26	6.45	6.30	6.05	6.30	12,026,752
2021-10-25	6.80	6.85	6.20	6.45	15,819,409
2021-10-22	6.65	6.85	6.50	6.70	6,594,278
2021-10-21	6.75	6.75	6.45	6.65	9,891,899
2021-10-20	6.95	6.95	6.75	6.75	6,156,008
2021-10-19	7.00	6.96	6.96	6.96	13,638,034
2021-10-18	6.30	6.90	6.90	6.90	18,133,095
2021-10-15	6.50	6.50	6.25	6.30	3,656,093
2021-10-14	6.45	6.60	6.45	6.50	1,946,562
2021-10-13	6.60	6.65	6.40	6.45	3,724,609
2021-10-12	6.80	6.65	6.65	6.65	2,524,942
2021-10-11	6.85	6.80	6.80	6.80	11,336,413
2021-10-08	6.85	6.85	6.70	6.85	5,975,968
2021-10-07	6.05	7.00	6.05	6.85	17,250,926
2021-10-06	6.05	6.05	5.95	6.05	5,191,970
2021-10-05	6.30	6.15	5.70	6.05	25,403,602
2021-10-04	6.40	6.40	6.25	6.30	4,963,881
2021-10-01	6.55	6.55	6.35	6.40	4,193,511
2021-09-30	6.75	6.75	6.35	6.55	8,818,464
2021-09-29	6.40	7.00	6.40	6.75	8,935,972
2021-09-28	6.40	6.45	6.30	6.40	3,902,622
2021-09-27	6.75	6.75	6.40	6.40	5,130,546
2021-09-24	6.75	6.80	6.75	6.75	3,106,567
2021-09-23	6.35	6.75	6.30	6.65	7,158,195
2021-09-22	6.30	6.45	6.30	6.35	3,740,374
2021-09-21	6.65	6.65	6.25	6.30	6,094,789
2021-09-20	6.60	6.65	6.60	6.65	3,873,174
2021-09-17	6.60	6.60	6.55	6.60	3,653,238
2021-09-16	6.85	6.80	6.40	6.60	14,908,497
2021-09-15	6.95	6.87	6.87	6.87	3,209,418
2021-09-14	6.95	7.05	6.95	6.95	3,200,515
2021-09-13	6.90	6.95	6.75	6.95	5,081,555
2021-09-10	6.80	6.95	6.70	6.90	4,460,254
2021-09-09	6.95	6.95	6.80	6.80	3,532,993
2021-09-08	6.45	7.10	6.53	6.95	9,323,130
2021-09-07	6.60	6.45	6.15	6.45	16,430,477
2021-09-06	6.95	6.95	6.60	6.60	6,752,325
2021-09-03	6.90	7.00	6.75	7.00	5,965,038
2021-09-02	7.10	6.92	6.90	6.90	4,436,433
2021-09-01	7.35	7.35	6.95	7.10	10,634,024
2021-08-31	7.40	7.40	7.20	7.35	8,387,449
2021-08-30	7.40	7.40	7.40	7.40	0
2021-08-27	7.25	7.40	7.10	7.40	8,590,679
2021-08-26	7.15	7.25	6.95	7.25	8,642,684
2021-08-25	7.35	7.40	7.00	7.00	23,837,059
2021-08-24	6.35	7.10	5.85	7.05	46,853,491
2021-08-23	7.00	6.60	6.40	6.40	21,951,942
2021-08-20	7.70	7.50	6.60	7.05	47,843,213
2021-08-19	8.40	7.79	7.70	7.70	32,751,031
2021-08-18	8.40	8.25	8.16	8.16	10,343,269
2021-08-17	8.65	8.20	8.20	8.20	18,721,287
2021-08-16	8.85	8.90	8.60	8.60	8,220,908
2021-08-13	8.95	9.00	8.65	8.85	10,105,303
2021-08-12	9.00	9.20	8.95	8.95	7,505,560
2021-08-11	9.15	9.30	9.00	9.00	15,923,866
2021-08-10	8.85	9.35	8.85	9.15	16,627,569
2021-08-09	9.05	9.30	8.35	8.85	22,739,118
2021-08-06	9.75	9.75	8.35	8.85	19,355,466
2021-08-05	8.35	9.05	8.35	8.95	25,955,244
2021-08-04	8.35	8.40	8.14	8.35	8,754,773
2021-08-03	8.40	8.75	8.10	8.35	21,903,029
2021-08-02	8.75	8.80	8.35	8.40	21,047,405
2021-07-30	9.30	9.20	8.70	8.70	48,911,056
2021-07-29	8.00	9.20	7.95	8.55	40,294,786
2021-07-28	7.70	8.10	7.70	7.95	14,288,483
2021-07-27	7.55	7.75	7.55	7.70	12,737,641
2021-07-26	7.40	7.70	7.30	7.55	12,972,469
2021-07-23	7.15	7.75	7.10	7.40	13,909,442
2021-07-22	7.15	7.15	7.15	7.15	10,627,334
2021-07-21	7.40	7.40	7.08	7.15	10,966,327
2021-07-20	7.40	7.70	7.30	7.40	20,092,804
2021-07-19	6.70	7.55	7.20	7.20	33,011,536
2021-07-16	6.60	6.80	6.35	6.70	8,927,392
2021-07-15	6.75	6.65	6.65	6.65	14,746,499
2021-07-14	6.80	6.80	6.70	6.75	7,270,229
2021-07-13	7.00	7.00	6.80	6.90	8,791,332
2021-07-12	7.15	7.15	6.90	7.00	7,712,619
2021-07-09	7.15	7.40	7.15	7.15	8,240,066
2021-07-08	7.10	7.20	6.90	7.15	9,129,301
2021-07-07	7.25	7.28	6.90	7.10	18,537,785
2021-07-06	7.60	7.65	7.00	7.25	21,150,665
2021-07-05	6.65	7.70	6.65	7.55	37,196,854
2021-07-02	6.65	6.80	6.55	6.65	19,555,967
2021-07-01	6.70	7.25	6.20	6.65	63,057,470
2021-06-30	6.00	6.15	5.65	5.75	10,859,905
2021-06-29	6.20	6.20	5.85	6.00	22,206,041
2021-06-28	6.50	6.30	6.20	6.20	10,939,265
2021-06-25	6.25	6.28	6.28	6.28	25,542,049
2021-06-24	5.90	6.25	6.25	6.25	26,450,899
2021-06-23	6.30	6.22	5.70	5.90	28,122,320
2021-06-22	6.55	6.35	5.85	6.30	39,475,377
2021-06-21	6.55	7.50	5.75	6.55	71,865,122
2021-06-18	7.48	7.15	6.50	6.50	81,300,694
2021-06-17	7.65	7.20	5.50	7.20	259,737,258
2021-06-16	7.40	9.55	7.49	7.49	263,834,275
2021-06-15	5.78	7.00	5.58	7.00	194,622,684
2021-06-14	4.95	5.85	4.95	5.70	106,250,886
2021-06-11	4.38	5.18	4.70	4.85	94,869,597
2021-06-10	4.45	4.32	4.32	4.32	38,627,615
2021-06-09	3.80	4.41	4.08	4.41	116,439,410
2021-06-08	3.40	3.80	3.70	3.80	37,800,470
2021-06-07	3.30	3.45	3.25	3.40	17,530,893
2021-06-04	3.25	3.55	3.33	3.33	39,176,462
2021-06-03	3.08	3.25	3.08	3.25	16,821,707
2021-06-02	3.10	3.10	3.05	3.08	10,853,490
2021-06-01	2.75	3.15	3.02	3.02	69,194,767
2021-05-28	2.50	2.63	2.50	2.60	8,029,767
2021-05-27	2.50	2.63	2.50	2.50	6,053,273
2021-05-26	2.60	2.63	2.50	2.50	4,945,850
2021-05-25	2.20	2.45	2.45	2.45	33,255,127
2021-05-24	2.73	2.78	2.65	2.65	7,210,214
2021-05-21	2.65	2.75	2.65	2.73	7,022,620
2021-05-20	2.55	2.65	2.55	2.65	7,774,356
2021-05-19	2.65	2.65	2.45	2.55	15,810,187
2021-05-18	3.00	3.05	2.65	2.65	47,632,954
2021-05-17	2.45	3.03	2.45	2.98	58,238,981
2021-05-14	2.38	2.45	2.38	2.43	9,091,222
2021-05-13	2.43	2.43	2.35	2.38	11,168,721
2021-05-12	2.43	2.45	2.38	2.45	10,293,360
2021-05-11	2.38	2.45	2.35	2.43	19,475,714
2021-05-10	2.25	2.48	2.25	2.38	18,062,040
2021-05-07	2.23	2.25	2.20	2.25	9,775,160
2021-05-06	2.23	2.23	2.18	2.23	7,475,188
2021-05-05	2.25	2.25	2.15	2.23	31,603,766
2021-05-04	2.25	2.25	2.25	2.25	6,952,658
2021-04-30	2.30	2.33	2.25	2.25	11,100,154
2021-04-29	2.35	2.35	2.30	2.30	12,954,837
2021-04-28	2.40	2.41	2.35	2.35	18,158,994
2021-04-27	2.28	2.45	2.28	2.40	21,909,405
2021-04-26	2.15	2.38	2.15	2.28	22,070,922
2021-04-23	2.10	2.28	2.10	2.15	32,043,784
2021-04-22	1.95	2.08	1.93	2.08	9,255,150
2021-04-21	1.95	1.95	1.95	1.95	3,673,415
2021-04-20	1.95	1.95	1.93	1.95	7,959,631
2021-04-19	1.95	1.95	1.95	1.95	6,807,831
2021-04-16	1.95	1.95	1.93	1.95	8,971,479
2021-04-15	2.05	2.05	1.95	1.95	6,475,886
2021-04-14	2.20	2.20	2.03	2.05	13,610,272
2021-04-13	2.15	2.30	2.20	2.20	24,576,475
2021-04-12	1.93	2.23	1.90	2.15	34,655,969
2021-04-09	1.85	1.95	1.85	1.93	16,995,957
2021-04-08	1.85	1.85	1.85	1.85	7,292,613
2021-04-07	1.83	1.93	1.83	1.85	15,993,147
2021-04-06	1.70	1.85	1.70	1.83	17,888,249
2021-04-01	1.78	1.78	1.68	1.70	9,448,760
2021-03-31	1.80	1.80	1.75	1.78	3,480,150
2021-03-30	1.88	1.88	1.78	1.80	5,380,272
2021-03-29	1.90	1.90	1.88	1.88	3,742,002
2021-03-26	1.88	1.90	1.88	1.90	9,221,187
2021-03-25	1.75	1.96	1.85	1.96	23,610,368
2021-03-24	1.55	1.90	1.55	1.78	18,102,481
2021-03-23	1.55	1.58	1.55	1.55	6,308,168
2021-03-22	1.53	1.55	1.50	1.55	4,986,911
2021-03-19	1.60	1.60	1.53	1.53	11,514,160
2021-03-18	1.60	1.60	1.60	1.60	3,645,972
2021-03-17	1.65	1.65	1.60	1.60	2,034,697
2021-03-16	1.60	1.63	1.60	1.63	11,118,192
2021-03-15	1.68	1.68	1.55	1.60	14,946,048
2021-03-12	1.73	1.73	1.68	1.68	8,008,199
2021-03-11	1.75	1.75	1.68	1.73	5,100,241
2021-03-10	1.75	1.75	1.73	1.75	3,605,253
2021-03-09	1.75	1.75	1.75	1.75	3,982,960
2021-03-08	1.73	1.75	1.73	1.75	3,468,225
2021-03-05	1.70	1.73	1.70	1.73	4,441,379
2021-03-04	1.73	1.73	1.70	1.70	7,711,499
2021-03-03	1.75	1.75	1.73	1.73	4,514,911
2021-03-02	1.75	1.75	1.75	1.75	5,319,212
2021-03-01	1.78	1.78	1.70	1.75	5,107,940
2021-02-26	1.73	1.75	1.73	1.75	5,021,960
2021-02-25	1.73	1.73	1.70	1.73	4,567,903
2021-02-24	1.75	1.75	1.65	1.73	15,126,842
2021-02-23	1.90	1.89	1.75	1.75	22,221,098
2021-02-22	1.95	2.00	1.90	1.90	10,337,941
2021-02-19	2.05	2.05	1.95	1.95	5,718,363
2021-02-18	2.10	2.16	1.95	2.05	9,860,985
2021-02-17	2.08	2.10	2.10	2.10	7,202,279
2021-02-16	2.00	2.10	2.00	2.08	8,068,274
2021-02-15	1.95	2.03	1.95	2.00	8,562,747
2021-02-12	1.85	1.95	1.80	1.95	11,693,132
2021-02-11	1.90	1.90	1.85	1.85	4,150,931
2021-02-10	1.95	1.95	1.88	1.88	7,956,841
2021-02-09	1.95	1.98	1.95	1.95	7,236,865
2021-02-08	1.93	1.95	1.93	1.95	5,841,595
2021-02-05	1.90	1.93	1.90	1.93	9,071,214
2021-02-04	1.90	1.90	1.90	1.90	5,073,669
2021-02-03	1.88	1.90	1.85	1.90	3,690,742
2021-02-02	1.88	1.88	1.83	1.88	12,260,739
2021-02-01	1.88	1.90	1.85	1.88	9,225,584
2021-01-29	1.85	1.88	1.83	1.88	15,331,069
2021-01-28	1.95	1.81	1.81	1.81	22,091,118
2021-01-27	2.00	2.00	1.95	1.95	7,599,064
2021-01-26	2.10	2.10	2.00	2.00	9,838,211
2021-01-25	2.00	2.18	2.00	2.10	11,007,895
2021-01-22	2.03	2.03	2.00	2.00	12,544,029
2021-01-21	2.15	2.15	2.03	2.03	17,540,743
2021-01-20	2.20	2.25	2.15	2.15	8,329,908
2021-01-19	2.25	2.30	2.20	2.20	12,452,471
2021-01-18	2.35	2.38	2.20	2.25	10,902,646
2021-01-15	2.25	2.41	2.35	2.35	13,199,098
2021-01-14	2.10	2.25	2.10	2.25	15,242,667
2021-01-13	2.18	2.18	2.08	2.10	8,001,751
2021-01-12	2.00	2.25	2.00	2.18	21,241,791
2021-01-11	1.88	2.00	1.90	2.00	45,727,252
2021-01-08	2.53	2.63	1.48	1.75	83,220,346
2021-01-07	2.60	2.70	2.45	2.53	31,437,579
2021-01-06	2.35	2.20	2.20	2.20	24,780,778
2021-01-05	2.50	2.30	2.30	2.35	25,504,285
2021-01-04	2.43	2.58	2.43	2.50	19,883,959
2020-12-31	2.53	2.53	2.43	2.43	7,196,971
2020-12-30	2.35	2.53	2.35	2.53	18,911,967
2020-12-29	2.20	2.38	2.20	2.35	15,698,331
2020-12-24	2.23	2.25	2.18	2.20	7,165,301
2020-12-23	2.38	2.38	2.18	2.23	15,519,069
2020-12-22	2.45	2.45	2.08	2.38	36,992,751
2020-12-21	1.90	2.45	1.90	2.40	71,734,009
2020-12-18	1.75	1.95	1.75	1.85	23,635,351
2020-12-17	1.60	1.85	1.67	1.75	21,031,775
2020-12-16	1.70	1.70	1.60	1.60	11,793,649
2020-12-15	1.73	1.85	1.48	1.70	43,207,143
2020-12-14	1.38	1.85	1.38	1.73	55,483,317
2020-12-11	1.28	1.33	1.25	1.30	7,353,329
2020-12-10	1.35	1.30	1.23	1.28	12,099,427
2020-12-09	1.35	1.35	1.35	1.35	6,313,481
2020-12-08	1.28	1.34	1.34	1.34	9,809,776
2020-12-07	1.38	1.38	1.28	1.28	20,786,632
2020-12-04	1.43	1.43	1.35	1.38	9,912,915
2020-12-03	1.48	1.48	1.43	1.43	12,013,966
2020-12-02	1.43	1.48	1.43	1.45	4,833,469
2020-12-01	1.50	1.50	1.43	1.43	4,555,383
2020-11-30	1.43	1.50	1.39	1.50	9,796,947
2020-11-27	1.45	1.43	1.38	1.43	10,533,512
2020-11-26	1.50	1.50	1.45	1.45	8,041,369
2020-11-25	1.55	1.55	1.38	1.50	14,080,402
2020-11-24	1.68	1.68	1.53	1.55	10,538,753
2020-11-23	1.65	1.75	1.65	1.68	10,203,811
2020-11-20	1.63	1.68	1.55	1.65	11,188,972
2020-11-19	1.58	1.65	1.50	1.63	11,743,975
2020-11-18	1.50	1.58	1.48	1.58	12,203,603
2020-11-17	1.48	1.50	1.45	1.50	12,511,585
2020-11-16	1.38	1.68	1.38	1.48	34,028,634
2020-11-13	1.40	1.55	1.33	1.38	26,432,647
2020-11-12	1.50	1.65	1.18	1.35	59,599,317
2020-11-11	1.28	1.55	1.45	1.50	63,133,575
2020-11-10	1.55	1.50	1.50	1.50	70,330,092
2020-11-09	2.10	2.10	1.45	1.55	87,445,873
2020-11-06	2.05	2.15	1.98	2.10	22,598,886
2020-11-05	2.08	2.20	2.05	2.05	16,726,266
2020-11-04	1.88	2.30	1.83	2.10	39,369,011
2020-11-03	2.00	2.08	1.83	1.88	32,194,932
2020-11-02	2.23	2.23	2.00	2.00	40,976,835
2020-10-30	2.30	2.40	2.13	2.20	25,751,777
2020-10-29	2.13	2.35	2.05	2.30	39,723,537
2020-10-28	2.30	2.35	2.08	2.13	55,500,032
2020-10-27	2.23	2.30	2.30	2.30	325,783,926
2020-10-26	1.80	2.49	2.18	2.23	175,594,785
2020-10-23	1.43	1.93	1.43	1.77	134,515,775
2020-10-22	1.41	1.43	1.36	1.43	14,756,463
2020-10-21	1.31	1.41	1.31	1.41	25,010,108
2020-10-20	1.18	1.31	1.18	1.31	16,811,586
2020-10-16	1.37	1.38	1.22	1.28	48,580,509
2020-10-15	1.38	1.48	1.37	1.37	31,526,642
2020-10-14	1.43	1.53	1.32	1.38	40,124,946
2020-10-13	1.58	1.61	1.21	1.43	124,592,899
2020-10-12	0.96	1.55	0.96	1.53	276,765,549
2020-10-09	0.91	0.96	0.91	0.96	32,765,392
2020-10-08	0.84	0.97	0.84	0.91	55,852,571
2020-10-07	0.83	0.83	0.81	0.81	6,383,905
2020-10-06	0.83	0.83	0.83	0.83	3,997,147
2020-10-05	0.81	0.84	0.84	0.84	13,060,010
2020-10-02	0.80	0.81	0.79	0.81	6,220,069
2020-10-01	0.81	0.81	0.80	0.80	1,720,936
2020-09-30	0.81	0.81	0.81	0.81	6,104,300
2020-09-29	0.80	0.81	0.80	0.81	4,781,350
2020-09-28	0.71	0.81	0.71	0.80	12,728,498
2020-09-25	0.72	0.73	0.71	0.71	7,833,688
2020-09-24	0.75	0.75	0.72	0.72	7,747,006
2020-09-23	0.76	0.76	0.73	0.75	12,643,494
2020-09-22	0.78	0.78	0.75	0.76	8,805,878
2020-09-21	0.80	0.80	0.78	0.78	6,700,633
2020-09-18	0.82	0.82	0.79	0.80	12,508,357
2020-09-17	0.84	0.84	0.82	0.82	6,249,011
2020-09-16	0.88	0.88	0.84	0.84	6,340,425
2020-09-15	0.87	0.88	0.87	0.88	8,751,073
2020-09-14	0.88	0.88	0.86	0.87	6,466,515
2020-09-11	0.87	0.88	0.87	0.88	10,136,336
2020-09-10	0.87	0.87	0.87	0.87	3,434,986
2020-09-09	0.87	0.87	0.87	0.87	7,199,871
2020-09-08	0.88	0.88	0.87	0.87	3,777,133
2020-09-07	0.88	0.89	0.88	0.88	8,001,268
2020-09-04	0.80	0.88	0.80	0.88	9,949,915
2020-09-03	0.86	0.86	0.80	0.80	12,004,899
2020-09-02	0.86	0.86	0.86	0.86	4,235,595
2020-09-01	0.89	0.89	0.85	0.86	7,787,930
2020-08-28	0.92	0.98	0.88	0.89	47,380,397
2020-08-27	0.75	0.93	0.75	0.92	33,078,413
2020-08-26	0.76	0.76	0.75	0.75	14,627,665
2020-08-25	0.79	0.79	0.76	0.76	11,817,526
2020-08-24	0.79	0.79	0.79	0.79	9,356,785
2020-08-21	0.81	0.81	0.79	0.79	12,376,563
2020-08-20	0.81	0.81	0.78	0.81	15,015,364
2020-08-19	0.84	0.84	0.81	0.81	16,998,224
2020-08-18	0.89	0.89	0.84	0.84	11,757,498
2020-08-17	0.89	0.90	0.86	0.89	14,461,889
2020-08-14	0.86	0.89	0.86	0.89	9,989,289
2020-08-13	0.83	0.86	0.83	0.86	14,840,221
2020-08-12	0.89	0.89	0.82	0.83	17,988,581
2020-08-11	0.93	0.93	0.86	0.89	34,192,899
2020-08-10	0.92	0.92	0.90	0.90	12,966,167
2020-08-07	0.87	0.92	0.87	0.92	26,805,228
2020-08-06	0.90	0.90	0.87	0.87	19,517,144
2020-08-05	0.90	0.94	0.89	0.90	16,508,879
2020-08-04	0.91	0.93	0.89	0.90	13,349,079
2020-08-03	0.94	0.95	0.89	0.91	16,250,084
2020-07-31	0.92	0.95	0.93	0.90	80,389,447
2020-07-30	0.81	0.98	0.81	0.81	69,926,801
2020-07-29	0.88	0.81	0.75	0.81	30,245,817
2020-07-28	0.96	0.96	0.87	0.88	35,126,016
2020-07-27	0.94	0.97	0.93	0.95	83,840,175
2020-07-24	0.80	1.08	0.80	0.89	234,979,345
2020-07-23	0.67	0.82	0.67	0.75	69,714,079
2020-07-22	0.55	0.94	0.55	0.68	226,154,795
2020-07-21	0.55	0.55	0.53	0.55	4,566,600
2020-07-20	0.58	0.58	0.56	0.58	8,737,197
2020-07-17	0.55	0.58	0.55	0.58	13,986,673
2020-07-16	0.54	0.55	0.54	0.55	3,795,600
2020-07-15	0.53	0.55	0.53	0.54	5,904,497
2020-07-14	0.53	0.53	0.52	0.53	9,017,300
2020-07-13	0.51	0.54	0.51	0.53	9,108,209
2020-07-10	0.51	0.51	0.51	0.51	4,676,165
2020-07-09	0.51	0.51	0.51	0.51	5,029,352
2020-07-08	0.51	0.51	0.51	0.51	2,467,952
2020-07-07	0.51	0.51	0.51	0.51	7,290,004
2020-07-06	0.51	0.51	0.51	0.51	4,353,336
2020-07-03	0.52	0.52	0.51	0.51	4,151,727
2020-07-02	0.52	0.52	0.51	0.52	6,131,596
2020-07-01	0.53	0.53	0.52	0.52	5,518,860
2020-06-30	0.54	0.54	0.52	0.54	9,576,175
2020-06-29	0.54	0.54	0.54	0.54	3,737,209
2020-06-26	0.54	0.54	0.53	0.54	6,637,504
2020-06-25	0.53	0.54	0.53	0.53	6,213,135
2020-06-24	0.53	0.53	0.52	0.53	4,711,681
2020-06-23	0.56	0.56	0.53	0.53	10,795,572
2020-06-22	0.56	0.58	0.56	0.56	5,737,663
2020-06-19	0.56	0.56	0.56	0.56	5,062,208
2020-06-18	0.56	0.58	0.55	0.56	11,096,857
2020-06-17	0.52	0.58	0.56	0.52	23,330,984
2020-06-16	0.51	0.53	0.51	0.52	9,059,466
2020-06-15	0.53	0.53	0.51	0.51	12,627,041
2020-06-12	0.54	0.54	0.53	0.53	11,491,889
2020-06-11	0.53	0.54	0.53	0.54	16,627,519
2020-06-10	0.55	0.55	0.53	0.53	23,118,895
2020-06-09	0.58	0.58	0.55	0.55	10,669,454
2020-06-08	0.58	0.59	0.58	0.58	15,505,958
2020-06-05	0.57	0.58	0.57	0.58	18,430,246
2020-06-04	0.58	0.58	0.57	0.57	22,542,071
2020-06-03	0.63	0.60	0.57	0.57	75,961,782
2020-06-02	0.71	0.70	0.70	0.69	3,818,422
2020-06-01	0.70	0.71	0.71	0.71	2,252,280
2020-05-29	0.76	0.77	0.69	0.76	17,799,896
2020-05-28	0.75	0.77	0.75	0.76	8,773,982
2020-05-27	0.74	0.77	0.73	0.72	16,331,456
2020-05-26	0.70	0.79	0.70	0.72	17,895,761
2020-05-22	0.69	0.69	0.64	0.69	16,730,736
2020-05-21	0.71	0.71	0.68	0.69	8,410,090
2020-05-20	0.73	0.73	0.71	0.71	3,473,661
2020-05-19	0.74	0.74	0.73	0.73	7,947,788
2020-05-18	0.70	0.75	0.72	0.74	13,967,903
2020-05-15	0.64	0.74	0.64	0.71	13,576,572
2020-05-14	0.69	0.69	0.61	0.64	14,002,524
2020-05-13	0.76	0.76	0.67	0.69	20,126,009
2020-05-12	0.74	0.76	0.74	0.76	8,539,784
2020-05-11	0.80	0.80	0.73	0.74	24,061,276
2020-05-07	0.84	0.91	0.79	0.79	16,873,053
2020-05-06	0.90	0.90	0.82	0.84	16,087,919
2020-05-05	0.84	0.91	0.83	0.88	27,624,708
2020-05-04	0.86	0.83	0.83	0.82	24,488,170
2020-05-01	0.91	0.85	0.76	0.78	45,175,980
2020-04-30	0.82	1.09	0.81	0.82	98,909,484
2020-04-29	0.79	1.05	0.78	0.82	74,541,515
2020-04-28	0.59	0.83	0.59	0.59	64,932,451
2020-04-27	0.62	0.64	0.57	0.59	32,247,539
2020-04-24	0.68	0.68	0.58	0.62	21,727,795
2020-04-23	0.72	0.77	0.67	0.68	24,295,846
2020-04-22	0.72	0.72	0.53	0.72	64,070,463
2020-04-21	0.90	0.90	0.72	0.72	71,774,162
2020-04-20	0.78	0.95	0.78	0.90	71,890,168
2020-04-17	0.69	0.88	0.77	0.78	97,549,293
2020-04-16	0.52	0.73	0.52	0.69	71,326,389
2020-04-15	0.49	0.69	0.43	0.52	61,574,111
2020-04-14	0.37	0.52	0.44	0.37	49,717,611
2020-04-09	0.34	0.37	0.32	0.37	9,301,237
2020-04-08	0.34	0.34	0.34	0.34	14,351,553
2020-04-07	0.35	0.35	0.34	0.35	2,312,884
2020-04-06	0.37	0.38	0.34	0.37	25,222,844
2020-04-03	0.37	0.37	0.37	0.37	594,964
2020-04-03	0.37	0.37	0.37	0.37	2,194,964
2020-04-02	0.37	0.37	0.37	0.37	3,632,560
2020-04-02	0.37	0.37	0.37	0.37	2,347,510
2020-04-01	0.38	0.37	0.37	0.37	6,915,104
2020-04-01	0.38	0.40	0.40	0.38	2,884,405
2020-03-31	0.41	0.42	0.38	0.41	22,171,325
2020-03-30	0.37	0.45	0.37	0.37	23,615,567
2020-03-27	0.29	0.38	0.29	0.29	15,234,834
2020-03-26	0.31	0.32	0.28	0.26	33,161,230
2020-03-25	0.25	0.26	0.25	0.25	2,676,322
2020-03-24	0.26	0.26	0.25	0.26	1,002,684
2020-03-23	0.27	0.27	0.24	0.27	9,963,684
2020-03-20	0.25	0.27	0.25	0.25	2,537,004
2020-03-19	0.25	0.25	0.25	0.25	617,879
2020-03-18	0.24	0.25	0.24	0.25	4,593,823
2020-03-17	0.27	0.27	0.25	0.27	7,078,237
2020-03-16	0.29	0.29	0.29	0.29	3,672,385
2020-03-13	0.27	0.30	0.27	0.27	7,877,364
2020-03-12	0.32	0.32	0.27	0.31	12,600,317
2020-03-11	0.32	0.32	0.31	0.32	4,368,813
2020-03-10	0.34	0.34	0.33	0.34	6,621,739
2020-03-09	0.34	0.34	0.33	0.35	5,892,751
2020-03-06	0.39	0.39	0.35	0.35	5,926,284
2020-03-05	0.39	0.39	0.37	0.39	7,012,552
2020-03-04	0.39	0.39	0.38	0.39	3,037,514
2020-03-03	0.36	0.39	0.36	0.36	6,293,657
2020-03-02	0.32	0.35	0.32	0.32	5,990,710
2020-02-28	0.33	0.33	0.32	0.33	3,611,009
2020-02-27	0.33	0.33	0.33	0.33	4,685,893
2020-02-26	0.34	0.34	0.33	0.34	4,833,329
2020-02-25	0.36	0.36	0.33	0.36	6,944,598
2020-02-24	0.37	0.37	0.36	0.37	8,228,043
2020-02-21	0.37	0.37	0.37	0.37	9,306,514
2020-02-20	0.38	0.38	0.37	0.37	2,242,958
2020-02-19	0.40	0.40	0.38	0.38	8,214,952
2020-02-18	0.40	0.40	0.40	0.40	2,444,195
2020-02-17	0.40	0.40	0.40	0.40	2,709,395
2020-02-14	0.40	0.40	0.39	0.40	4,371,119
2020-02-13	0.38	0.40	0.38	0.40	3,240,991
2020-02-12	0.38	0.38	0.38	0.38	6,968,055
2020-02-11	0.39	0.39	0.38	0.38	3,872,001
2020-02-10	0.41	0.41	0.39	0.39	8,418,435
2020-02-07	0.41	0.41	0.41	0.41	1,227,437
2020-02-06	0.38	0.41	0.38	0.41	3,397,929
2020-02-05	0.38	0.38	0.38	0.38	1,626,187
2020-02-04	0.41	0.41	0.38	0.38	2,735,589
2020-02-03	0.41	0.41	0.41	0.41	2,299,824
2020-01-31	0.41	0.41	0.41	0.41	3,157,281
2020-01-30	0.40	0.41	0.40	0.41	5,911,931
2020-01-29	0.39	0.41	0.39	0.40	2,639,379
2020-01-28	0.42	0.42	0.39	0.39	6,914,197
2020-01-27	0.40	0.42	0.40	0.42	3,717,466
2020-01-24	0.40	0.40	0.39	0.40	4,907,337
2020-01-23	0.42	0.42	0.40	0.40	3,592,347
2020-01-22	0.42	0.43	0.41	0.42	3,459,204
2020-01-21	0.44	0.44	0.41	0.42	6,705,959
2020-01-20	0.45	0.45	0.44	0.44	6,035,460
2020-01-17	0.47	0.47	0.45	0.45	6,501,124
2020-01-16	0.47	0.47	0.45	0.47	9,058,819
2020-01-15	0.46	0.49	0.46	0.47	5,025,676
2020-01-14	0.44	0.46	0.44	0.46	7,610,246
2020-01-13	0.43	0.45	0.43	0.44	9,489,729
2020-01-10	0.37	0.46	0.37	0.43	25,759,938
2020-01-09	0.36	0.37	0.36	0.37	1,607,388
2020-01-08	0.35	0.36	0.35	0.36	7,140,955
2020-01-07	0.35	0.35	0.35	0.35	266,800
2020-01-06	0.36	0.36	0.35	0.35	4,263,740
2020-01-03	0.36	0.36	0.36	0.36	2,544,533
2020-01-02	0.36	0.36	0.36	0.36	2,096,705
2019-12-31	0.36	0.36	0.36	0.36	1,163,721
2019-12-30	0.36	0.36	0.36	0.36	1,376,537
2019-12-27	0.36	0.36	0.36	0.36	230,000
2019-12-24	0.36	0.36	0.36	0.36	855,142
2019-12-23	0.35	0.36	0.34	0.36	2,542,101
2019-12-20	0.35	0.36	0.34	0.36	7,871,897
2019-12-19	0.35	0.35	0.35	0.35	2,704,192
2019-12-18	0.35	0.35	0.35	0.35	3,071,344
2019-12-17	0.33	0.38	0.33	0.35	19,752,298
2019-12-16	0.43	0.44	0.43	0.44	4,954,729
2019-12-13	0.43	0.43	0.42	0.43	3,152,258
2019-12-12	0.44	0.44	0.43	0.43	1,093,786
2019-12-11	0.43	0.44	0.43	0.44	3,215,661
2019-12-10	0.48	0.48	0.43	0.43	6,422,300
2019-12-09	0.43	0.49	0.42	0.48	14,528,309
2019-12-06	0.42	0.43	0.42	0.42	3,494,639
2019-12-05	0.43	0.43	0.42	0.42	1,818,690
2019-12-04	0.38	0.42	0.38	0.42	5,104,581
2019-12-03	0.37	0.38	0.37	0.38	5,638,202
2019-12-02	0.37	0.37	0.37	0.37	4,901,789
2019-11-29	0.37	0.37	0.37	0.37	474,176
2019-11-28	0.38	0.39	0.37	0.37	5,554,848
2019-11-27	0.36	0.39	0.36	0.39	7,323,030
2019-11-26	0.36	0.36	0.36	0.36	2,606,006
2019-11-25	0.36	0.36	0.36	0.36	2,433,652
2019-11-22	0.37	0.37	0.36	0.36	2,889,433
2019-11-21	0.41	0.41	0.37	0.37	9,386,719
2019-11-20	0.38	0.42	0.38	0.41	10,322,217
2019-11-19	0.37	0.41	0.37	0.38	23,405,829
2019-11-18	0.35	0.37	0.35	0.37	8,467,986
2019-11-15	0.34	0.35	0.34	0.35	9,341,608
2019-11-14	0.35	0.35	0.33	0.34	5,944,456
2019-11-13	0.35	0.35	0.33	0.35	1,143,457
2019-11-12	0.34	0.35	0.34	0.35	4,699,102
2019-11-11	0.34	0.35	0.34	0.34	3,272,876
2019-11-08	0.35	0.35	0.34	0.34	2,961,944
2019-11-07	0.36	0.36	0.35	0.35	3,777,413
2019-11-06	0.35	0.36	0.35	0.36	3,255,653
2019-11-05	0.34	0.35	0.33	0.35	2,513,247
2019-11-04	0.34	0.34	0.34	0.34	1,126,064
2019-11-01	0.34	0.34	0.34	0.34	2,171,565
2019-10-31	0.36	0.36	0.34	0.34	2,303,875
2019-10-30	0.35	0.36	0.35	0.36	4,222,048
2019-10-29	0.33	0.33	0.32	0.33	7,825,294
2019-10-28	0.34	0.34	0.32	0.33	7,977,047
2019-10-25	0.35	0.35	0.34	0.34	2,385,687
2019-10-24	0.35	0.35	0.35	0.35	1,030,000
2019-10-23	0.35	0.35	0.35	0.35	1,946,774
2019-10-22	0.34	0.35	0.34	0.35	1,052,129
2019-10-21	0.35	0.35	0.34	0.34	3,951,688
2019-10-18	0.34	0.35	0.34	0.35	4,413,918
2019-10-17	0.32	0.34	0.32	0.34	6,114,901
2019-10-16	0.32	0.32	0.32	0.32	3,157,044
2019-10-15	0.34	0.34	0.32	0.32	2,266,723
2019-10-14	0.34	0.34	0.34	0.34	1,571,675
2019-10-11	0.34	0.35	0.33	0.34	6,104,985
2019-10-10	0.35	0.35	0.34	0.35	3,200,000
2019-10-09	0.37	0.37	0.34	0.35	3,203,754
2019-10-08	0.37	0.37	0.37	0.37	10,938,241
2019-10-07	0.37	0.37	0.37	0.37	6,935,574
2019-10-04	0.38	0.38	0.37	0.37	4,367,417
2019-10-03	0.39	0.39	0.38	0.38	3,495,894
2019-10-02	0.38	0.39	0.38	0.39	1,350,016
2019-10-01	0.39	0.39	0.38	0.38	4,160,057
2019-09-30	0.39	0.41	0.38	0.39	9,463,607
2019-09-27	0.34	0.39	0.34	0.39	19,677,555
2019-09-26	0.31	0.32	0.31	0.32	5,154,250
2019-09-25	0.31	0.31	0.30	0.31	62,750
2019-09-24	0.31	0.31	0.31	0.31	466,599
2019-09-23	0.31	0.31	0.31	0.31	2,786,006
2019-09-20	0.31	0.31	0.31	0.31	1,472,909
2019-09-19	0.33	0.33	0.31	0.31	3,131,871
2019-09-18	0.34	0.34	0.33	0.33	3,308,742
2019-09-17	0.34	0.34	0.34	0.34	2,038,037
2019-09-16	0.34	0.34	0.34	0.34	2,650,641
2019-09-13	0.31	0.34	0.31	0.34	5,313,597
2019-09-12	0.31	0.31	0.31	0.31	2,308,458
2019-09-11	0.31	0.31	0.30	0.31	3,688,566
2019-09-10	0.31	0.31	0.30	0.31	2,670,135
2019-09-09	0.32	0.32	0.31	0.31	2,168,078
2019-09-06	0.32	0.32	0.32	0.32	1,875,402
2019-09-05	0.32	0.32	0.32	0.32	2,648,439
2019-09-04	0.34	0.34	0.30	0.32	8,342,763
2019-09-03	0.34	0.34	0.34	0.34	326,191
2019-09-02	0.34	0.34	0.34	0.34	1,784,265
2019-08-30	0.35	0.35	0.34	0.35	5,908,910
2019-08-29	0.33	0.34	0.33	0.33	6,306,726
2019-08-28	0.32	0.33	0.32	0.33	1,928,388
2019-08-27	0.36	0.37	0.31	0.32	11,751,041
2019-08-23	0.35	0.36	0.33	0.35	5,503,057
2019-08-22	0.36	0.36	0.35	0.35	2,037,123
2019-08-21	0.34	0.36	0.34	0.36	3,556,570
2019-08-20	0.34	0.34	0.34	0.34	2,692,572
2019-08-19	0.33	0.34	0.33	0.34	4,152,710
2019-08-16	0.32	0.33	0.32	0.33	5,535,154
2019-08-15	0.33	0.33	0.32	0.32	4,380,844
2019-08-14	0.32	0.33	0.32	0.33	4,428,344
2019-08-13	0.32	0.32	0.32	0.32	1,471,659
2019-08-12	0.27	0.32	0.27	0.32	21,513,321
2019-08-09	0.31	0.32	0.27	0.27	34,636,987
2019-08-08	0.38	0.38	0.30	0.31	15,552,252
2019-08-07	0.37	0.38	0.37	0.38	5,375,368
2019-08-06	0.41	0.41	0.37	0.37	12,724,700
2019-08-05	0.41	0.41	0.41	0.41	1,323,625
2019-08-02	0.41	0.41	0.41	0.41	3,879,535
2019-08-01	0.41	0.41	0.41	0.41	4,352,357
2019-07-31	0.39	0.44	0.39	0.41	26,929,624
2019-07-30	0.37	0.39	0.37	0.39	8,876,318
2019-07-29	0.38	0.38	0.37	0.37	4,750,807
2019-07-26	0.37	0.38	0.36	0.38	15,865,329
2019-07-25	0.38	0.38	0.37	0.37	1,936,911
2019-07-24	0.38	0.38	0.37	0.38	2,418,906
2019-07-23	0.38	0.38	0.38	0.38	5,119,151
2019-07-22	0.39	0.39	0.38	0.38	5,109,154
2019-07-19	0.40	0.40	0.39	0.39	5,020,597
2019-07-18	0.40	0.40	0.40	0.40	3,878,918
2019-07-17	0.40	0.40	0.40	0.40	1,778,405
2019-07-16	0.41	0.41	0.40	0.40	10,532,439
2019-07-15	0.41	0.41	0.41	0.41	5,286,531
2019-07-12	0.42	0.42	0.39	0.41	7,278,644
2019-07-11	0.43	0.43	0.42	0.42	1,791,452
2019-07-10	0.43	0.43	0.43	0.43	671,134
2019-07-09	0.43	0.43	0.43	0.43	1,257,262
2019-07-08	0.43	0.43	0.43	0.43	4,151,450
2019-07-05	0.44	0.44	0.41	0.43	2,894,414
2019-07-04	0.45	0.45	0.44	0.44	2,799,899
2019-07-03	0.45	0.45	0.45	0.45	1,536,562
2019-07-02	0.44	0.45	0.42	0.45	19,789,312
2019-07-01	0.44	0.44	0.44	0.44	7,080,184
2019-06-28	0.43	0.44	0.43	0.44	6,073,643
2019-06-27	0.42	0.44	0.41	0.43	22,140,409
2019-06-26	0.43	0.45	0.41	0.43	67,066,969
2019-06-25	0.55	0.55	0.50	0.50	1,937,547
2019-06-24	0.58	0.58	0.55	0.55	4,969,777
2019-06-21	0.55	0.58	0.55	0.55	4,648,675
2019-06-20	0.53	0.58	0.53	0.55	7,042,983
2019-06-19	0.53	0.53	0.53	0.53	1,701,884
2019-06-18	0.53	0.53	0.53	0.53	2,729,578
2019-06-17	0.53	0.53	0.53	0.53	1,652,985
2019-06-14	0.55	0.55	0.50	0.53	3,961,976
2019-06-13	0.55	0.55	0.55	0.55	5,202,622
2019-06-12	0.53	0.53	0.52	0.53	8,292,292
2019-06-11	0.56	0.59	0.54	0.54	4,378,663
2019-06-10	0.58	0.58	0.56	0.56	3,701,530
2019-06-07	0.56	0.58	0.56	0.56	4,748,010
2019-06-06	0.56	0.56	0.56	0.56	6,882,507
2019-06-05	0.60	0.60	0.56	0.56	8,052,968
2019-06-04	0.63	0.63	0.56	0.58	6,696,087
2019-06-03	0.63	0.73	0.61	0.63	25,834,540
2019-05-31	0.58	0.60	0.58	0.58	7,294,524
2019-05-30	0.61	0.61	0.58	0.58	5,235,628
2019-05-29	0.61	0.61	0.61	0.61	1,673,254
2019-05-28	0.63	0.63	0.61	0.61	4,151,539
2019-05-24	0.63	0.63	0.63	0.63	1,794,547
2019-05-23	0.61	0.63	0.61	0.63	4,628,515
2019-05-22	0.62	0.62	0.61	0.61	5,330,791
2019-05-21	0.63	0.64	0.61	0.62	4,344,223
2019-05-20	0.65	0.65	0.61	0.63	4,022,674
2019-05-17	0.68	0.68	0.65	0.65	1,492,831
2019-05-16	0.65	0.65	0.65	0.68	10,543,691
2019-05-15	0.63	0.65	0.63	0.65	3,379,845
2019-05-14	0.65	0.65	0.63	0.63	2,838,782
2019-05-13	0.68	0.68	0.65	0.65	3,508,587
2019-05-10	0.67	0.68	0.67	0.68	4,305,513
2019-05-09	0.70	0.70	0.67	0.67	8,340,055
2019-05-08	0.73	0.78	0.68	0.70	6,041,054
2019-05-07	0.73	0.73	0.73	0.73	5,104,120

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