Savannah Resources Share History

Savannah Resources Share Price history. The following table shows end-of-day data SAV historical share prices for Savannah Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	3.45	3.55	3.45	3.50	4,958,002
2024-05-06	3.30	3.30	3.30	3.30	0
2024-05-03	3.45	3.50	3.30	3.30	1,700,830
2024-05-02	3.50	3.50	3.45	3.45	1,458,973
2024-05-01	3.50	3.55	3.40	3.55	521,543
2024-04-30	3.30	3.40	3.40	3.40	4,637,900
2024-04-29	3.30	3.30	3.30	3.30	506,169
2024-04-26	3.30	3.30	3.30	3.30	3,640,198
2024-04-25	3.30	3.30	3.30	3.30	2,766,011
2024-04-24	3.30	3.30	3.30	3.30	2,515,981
2024-04-23	3.33	3.35	3.25	3.30	3,795,764
2024-04-22	3.35	3.35	3.33	3.33	1,330,207
2024-04-19	3.35	3.35	3.35	3.35	938,128
2024-04-18	3.32	3.40	3.32	3.35	1,264,204
2024-04-17	3.45	3.45	3.33	3.40	760,397
2024-04-16	3.35	3.45	3.35	3.45	4,976,474
2024-04-15	3.45	3.35	3.30	3.35	2,580,958
2024-04-12	3.45	3.45	3.45	3.45	888,619
2024-04-11	3.40	3.45	3.40	3.45	5,394,691
2024-04-10	3.30	3.40	3.30	3.40	481,993
2024-04-09	3.30	3.40	3.30	3.30	1,343,592
2024-04-08	3.30	3.30	3.30	3.30	883,068
2024-04-05	3.30	3.40	3.30	3.30	1,111,976
2024-04-04	3.35	3.32	3.32	3.32	6,565,326
2024-04-03	3.40	3.45	3.45	3.45	2,651,386
2024-04-02	3.30	3.43	3.30	3.40	2,178,242
2024-04-01	3.35	3.35	3.35	3.35	0
2024-03-29	3.35	3.35	3.35	3.35	0
2024-03-28	3.35	3.35	3.35	3.35	2,161,589
2024-03-27	3.45	3.45	3.35	3.35	2,882,307
2024-03-26	3.45	3.45	3.45	3.45	711,343
2024-03-25	3.30	3.50	3.20	3.45	6,137,864
2024-03-22	3.20	3.20	3.15	3.20	8,084,043
2024-03-21	3.25	3.25	3.20	3.20	1,485,593
2024-03-20	3.20	3.30	3.25	3.25	3,122,913
2024-03-19	2.85	3.30	3.15	3.30	11,305,559
2024-03-18	2.85	3.00	2.85	3.00	3,096,175
2024-03-15	2.80	2.85	2.80	2.84	2,497,560
2024-03-14	2.65	2.80	2.73	2.80	7,190,618
2024-03-13	2.45	2.70	2.70	2.70	4,144,250
2024-03-12	2.20	2.45	2.20	2.45	7,372,884
2024-03-11	2.20	2.20	2.16	2.16	9,838,631
2024-03-08	2.20	2.20	2.20	2.20	5,867,981
2024-03-07	2.08	2.15	2.10	2.15	3,202,726
2024-03-06	2.10	2.10	2.05	2.08	2,257,435
2024-03-05	2.00	2.15	2.00	2.10	9,254,663
2024-03-04	2.00	2.00	2.00	2.00	2,109,570
2024-03-01	1.95	1.95	1.95	1.95	2,677,346
2024-02-29	1.85	2.00	1.85	2.00	19,738,451
2024-02-28	1.78	1.85	1.76	1.85	63,278,630
2024-02-27	1.85	1.85	1.80	1.80	1,026,651
2024-02-26	1.85	1.85	1.85	1.85	1,960,155
2024-02-23	1.63	1.85	1.65	1.85	8,970,104
2024-02-22	1.65	1.65	1.60	1.63	24,294,406
2024-02-21	1.65	1.70	1.58	1.58	755,128
2024-02-20	1.65	1.65	1.65	1.65	1,569,576
2024-02-19	1.68	1.60	1.60	1.60	15,341,442
2024-02-16	1.75	1.74	1.65	1.68	2,429,345
2024-02-15	1.75	1.80	1.75	1.75	421,464
2024-02-14	1.75	1.75	1.75	1.75	2,098,682
2024-02-13	1.85	1.90	1.75	1.75	13,856,640
2024-02-12	1.70	1.90	1.70	1.90	4,364,379
2024-02-09	1.80	1.80	1.75	1.75	5,255,499
2024-02-08	1.85	1.89	1.85	1.85	1,002,876
2024-02-07	1.85	1.90	1.85	1.85	745,925
2024-02-06	1.90	1.90	1.85	1.85	413,497
2024-02-05	1.80	1.90	1.80	1.90	13,687,933
2024-02-02	1.85	1.90	1.85	1.90	1,147,598
2024-02-01	1.90	1.90	1.85	1.85	3,125,445
2024-01-31	1.90	1.90	1.90	1.90	2,279,353
2024-01-30	1.90	1.90	1.90	1.90	2,176,943
2024-01-29	1.85	1.90	1.85	1.90	291,746
2024-01-26	1.90	1.90	1.90	1.90	208,899
2024-01-25	1.90	1.90	1.90	1.90	1,810,716
2024-01-24	1.90	1.90	1.90	1.90	2,724,882
2024-01-23	1.85	1.90	1.85	1.90	306,945
2024-01-22	1.85	1.86	1.81	1.86	1,379,956
2024-01-19	1.93	2.05	1.85	1.90	2,803,397
2024-01-18	2.05	2.05	2.05	2.05	504,873
2024-01-17	2.05	2.05	2.05	2.05	572,517
2024-01-16	2.00	2.05	2.00	2.05	174,053
2024-01-15	2.00	2.05	2.00	2.05	2,326,811
2024-01-12	2.05	2.10	2.00	2.10	1,946,197
2024-01-11	2.00	2.10	2.00	2.00	2,796,942
2024-01-10	2.10	2.21	2.09	2.21	1,321,643
2024-01-09	2.15	2.20	2.09	2.09	942,730
2024-01-08	2.20	2.20	2.15	2.15	358,684
2024-01-05	2.15	2.15	2.15	2.15	858,019
2024-01-04	2.15	2.15	2.15	2.15	246,258
2024-01-03	2.10	2.15	2.10	2.10	1,099,325
2024-01-02	2.10	2.10	2.10	2.10	1,792,901
2024-01-01	2.10	2.10	2.10	2.10	0
2023-12-29	2.12	2.12	2.10	2.10	224,551
2023-12-28	2.15	2.15	2.10	2.10	310,430
2023-12-27	2.10	2.10	2.10	2.10	1,460,596
2023-12-26	2.05	2.05	2.05	2.05	0
2023-12-25	2.05	2.05	2.05	2.05	0
2023-12-22	2.10	2.05	2.05	2.05	1,451,947
2023-12-21	2.10	2.00	2.00	2.00	2,533,300
2023-12-20	2.10	2.10	2.00	2.10	2,030,730
2023-12-19	2.10	2.10	2.10	2.10	985,313
2023-12-18	2.05	2.10	2.05	2.10	434,787
2023-12-15	2.05	2.10	2.00	2.05	1,379,642
2023-12-14	2.15	2.15	2.00	2.02	6,394,338
2023-12-13	2.15	2.15	2.10	2.10	887,405
2023-12-12	2.15	2.15	2.12	2.15	1,568,651
2023-12-11	2.15	2.15	2.15	2.15	1,390,191
2023-12-08	2.30	2.35	2.20	2.20	1,288,640
2023-12-07	2.40	2.40	2.25	2.25	1,181,771
2023-12-06	2.30	2.40	2.25	2.35	2,675,784
2023-12-05	2.25	2.30	2.22	2.25	2,876,388
2023-12-04	2.25	2.25	2.15	2.20	3,564,327
2023-12-01	2.30	2.24	2.24	2.24	1,304,629
2023-11-30	2.30	2.30	2.20	2.20	2,703,667
2023-11-29	2.30	2.30	2.30	2.30	237,181
2023-11-28	2.33	2.30	2.30	2.30	2,203,188
2023-11-27	2.35	2.38	2.33	2.35	635,222
2023-11-24	2.33	2.35	2.35	2.35	573,036
2023-11-23	2.38	2.35	2.28	2.35	4,710,955
2023-11-22	2.40	2.40	2.38	2.38	639,436
2023-11-21	2.33	2.45	2.30	2.36	3,571,389
2023-11-20	2.43	2.45	2.35	2.35	1,598,907
2023-11-17	2.35	2.44	2.38	2.43	12,323,240
2023-11-16	2.38	2.38	2.33	2.33	3,311,819
2023-11-15	2.05	2.32	2.05	2.32	8,837,973
2023-11-14	1.95	2.05	1.95	2.00	20,612,275
2023-11-13	2.15	2.05	1.95	1.95	14,041,671
2023-11-10	2.68	2.70	2.15	2.15	16,532,562
2023-11-09	2.82	2.83	2.62	2.62	3,970,365
2023-11-08	2.90	2.95	2.55	2.74	41,970,260
2023-11-07	3.30	3.30	3.10	3.30	6,633,523
2023-11-06	3.15	3.30	3.30	3.30	1,597,006
2023-11-03	3.05	3.02	3.02	3.02	3,319,075
2023-11-02	3.28	3.28	3.05	3.05	1,202,211
2023-11-01	3.30	3.30	3.28	3.28	1,151,769
2023-10-31	3.25	3.30	3.25	3.30	3,774,444
2023-10-30	3.35	3.35	3.32	3.35	2,835,751
2023-10-27	3.35	3.35	3.25	3.35	1,276,143
2023-10-26	3.35	3.30	3.25	3.30	1,169,861
2023-10-25	3.35	3.25	3.25	3.25	1,740,799
2023-10-24	3.30	3.35	3.30	3.35	1,526,098
2023-10-23	3.42	3.42	3.30	3.30	1,228,933
2023-10-20	3.50	3.50	3.40	3.40	3,212,631
2023-10-19	3.55	3.55	3.50	3.55	1,840,360
2023-10-18	3.50	3.50	3.50	3.50	653,767
2023-10-17	3.35	3.50	3.48	3.50	3,305,607
2023-10-16	3.05	3.36	3.36	3.36	9,105,533
2023-10-13	2.85	3.06	3.06	3.06	4,033,964
2023-10-12	2.78	2.88	2.80	2.85	11,395,845
2023-10-11	2.85	2.84	2.78	2.78	1,753,160
2023-10-10	2.80	2.85	2.80	2.80	579,048
2023-10-09	2.85	2.85	2.80	2.80	4,025,728
2023-10-06	3.10	3.15	2.82	2.82	5,494,912
2023-10-05	3.25	3.24	3.05	3.05	1,589,506
2023-10-04	3.30	3.25	3.25	3.25	2,098,237
2023-10-03	3.40	3.40	3.15	3.15	14,930,394
2023-10-02	3.40	3.50	3.35	3.40	8,531,752
2023-09-29	3.40	3.45	3.35	3.45	4,317,607
2023-09-28	3.45	3.45	3.35	3.40	3,172,702
2023-09-27	3.50	3.50	3.45	3.45	850,482
2023-09-26	3.55	3.70	3.45	3.50	2,771,778
2023-09-25	3.60	3.60	3.60	3.60	522,146
2023-09-22	3.55	3.60	3.55	3.60	609,528
2023-09-21	3.70	3.70	3.60	3.60	1,771,221
2023-09-20	3.60	3.70	3.55	3.60	2,889,107
2023-09-19	3.60	3.60	3.60	3.60	1,652,810
2023-09-18	3.60	3.70	3.60	3.60	1,185,917
2023-09-15	3.70	3.70	3.60	3.65	2,152,748
2023-09-14	3.60	3.60	3.60	3.60	1,479,697
2023-09-13	3.55	3.60	3.55	3.60	2,790,939
2023-09-12	3.70	3.60	3.55	3.59	2,715,495
2023-09-11	3.70	3.70	3.69	3.70	803,551
2023-09-08	3.70	3.75	3.70	3.70	861,892
2023-09-07	3.80	3.80	3.70	3.80	1,538,533
2023-09-06	3.70	3.75	3.70	3.70	1,268,148
2023-09-05	3.70	3.80	3.65	3.70	3,187,955
2023-09-04	3.85	3.80	3.70	3.80	1,576,507
2023-09-01	3.85	3.85	3.85	3.85	464,766
2023-08-31	3.80	3.90	3.90	3.90	1,922,602
2023-08-30	3.85	4.05	3.75	3.75	1,225,821
2023-08-29	3.70	3.95	3.70	3.85	3,445,703
2023-08-28	3.90	3.90	3.90	3.90	0
2023-08-25	3.80	3.90	3.80	3.90	1,583,473
2023-08-24	3.50	3.80	3.80	3.80	4,296,200
2023-08-23	3.45	3.50	3.40	3.50	1,865,642
2023-08-22	3.50	3.60	3.45	3.45	2,896,776
2023-08-21	3.80	3.70	3.55	3.55	2,345,084
2023-08-18	3.80	3.80	3.80	3.80	938,771
2023-08-17	3.80	3.80	3.80	3.80	834,975
2023-08-16	3.75	3.80	3.74	3.80	529,876
2023-08-15	3.85	3.85	3.75	3.75	1,151,612
2023-08-14	3.85	3.85	3.85	3.85	735,492
2023-08-11	3.80	3.85	3.80	3.85	2,577,380
2023-08-10	3.85	3.90	3.80	3.80	5,334,726
2023-08-09	4.05	4.00	3.95	3.95	1,307,028
2023-08-08	4.10	4.10	4.05	4.05	1,858,133
2023-08-07	4.15	4.15	4.12	4.15	787,006
2023-08-04	4.10	4.12	4.10	4.12	2,326,420
2023-08-03	4.10	4.15	4.10	4.15	1,745,214
2023-08-02	4.25	4.18	4.10	4.10	2,419,562
2023-08-01	4.25	4.30	4.25	4.25	1,993,720
2023-07-31	4.35	4.40	4.20	4.20	1,500,444
2023-07-28	4.40	4.30	4.30	4.30	1,140,415
2023-07-27	4.65	4.65	4.40	4.40	1,573,479
2023-07-26	4.65	4.65	4.60	4.65	1,426,447
2023-07-25	4.65	4.65	4.65	4.65	1,244,578
2023-07-24	4.55	4.50	4.50	4.50	1,620,611
2023-07-21	4.55	4.50	4.50	4.50	770,433
2023-07-20	4.50	4.65	4.50	4.55	1,260,004
2023-07-19	4.65	4.75	4.65	4.65	5,023,046
2023-07-18	4.65	4.68	4.60	4.68	5,328,291
2023-07-17	4.70	4.75	4.65	4.65	2,779,723
2023-07-14	4.60	4.70	4.65	4.65	9,179,195
2023-07-13	4.70	4.70	4.55	4.60	2,079,312
2023-07-12	4.55	4.70	4.50	4.70	3,545,679
2023-07-11	4.55	4.60	4.50	4.55	1,987,695
2023-07-10	4.80	4.80	4.50	4.55	2,282,075
2023-07-07	4.73	4.73	4.60	4.60	6,068,803
2023-07-06	4.40	4.73	4.35	4.73	6,469,343
2023-07-05	4.60	4.70	4.20	4.20	2,864,382
2023-07-04	4.60	4.60	4.60	4.60	931,062
2023-07-03	4.70	4.69	4.60	4.60	2,886,761
2023-06-30	4.60	4.79	4.60	4.70	3,069,937
2023-06-29	4.45	4.60	4.40	4.60	3,315,561
2023-06-28	4.40	4.40	4.40	4.40	845,432
2023-06-27	4.50	4.50	4.35	4.40	1,438,544
2023-06-26	4.65	4.35	4.25	4.35	4,334,775
2023-06-23	4.80	4.80	4.65	4.70	1,122,787
2023-06-22	4.75	4.80	4.70	4.70	1,783,125
2023-06-21	4.65	4.80	4.65	4.75	5,558,073
2023-06-20	4.70	4.75	4.68	4.68	3,648,743
2023-06-19	4.80	4.90	4.75	4.75	7,217,873
2023-06-16	4.75	4.98	4.85	4.85	1,376,965
2023-06-15	4.75	4.98	4.60	4.75	2,332,434
2023-06-14	4.90	4.75	4.62	4.75	2,237,879
2023-06-13	4.90	4.90	4.85	4.85	8,079,881
2023-06-12	4.70	4.95	4.85	4.85	10,670,943
2023-06-09	4.60	4.60	4.55	4.60	5,426,527
2023-06-08	4.60	4.65	4.55	4.65	5,393,616
2023-06-07	4.90	4.95	4.60	4.60	5,936,228
2023-06-06	4.75	5.05	4.95	4.95	14,735,497
2023-06-05	4.80	4.80	4.68	4.80	7,886,201
2023-06-02	4.60	4.72	4.60	4.65	6,374,722
2023-06-01	4.50	4.85	4.40	4.60	17,728,194
2023-05-31	4.60	4.85	4.40	4.40	34,981,513
2023-05-30	3.62	3.75	3.62	3.68	3,343,298
2023-05-29	3.70	3.70	3.70	3.70	0
2023-05-26	3.60	3.70	3.70	3.70	3,608,242
2023-05-25	3.85	3.60	3.60	3.60	6,022,732
2023-05-24	3.85	4.00	4.00	4.00	994,868
2023-05-23	3.90	3.90	3.80	3.90	3,048,834
2023-05-22	3.80	3.85	3.85	3.85	3,350,411
2023-05-19	3.70	3.80	3.70	3.80	1,168,459
2023-05-18	3.80	3.90	3.90	3.90	1,711,520
2023-05-17	3.70	3.85	3.65	3.80	4,686,348
2023-05-16	3.70	3.75	3.50	3.70	3,142,383
2023-05-15	3.70	3.70	3.65	3.70	3,264,960
2023-05-12	3.85	3.85	3.60	3.60	1,942,143
2023-05-11	3.85	3.95	3.80	3.80	2,252,399
2023-05-10	3.85	3.95	3.75	3.85	4,655,915
2023-05-09	3.95	3.95	3.85	3.85	1,956,696
2023-05-08	3.85	3.85	3.85	3.85	0
2023-05-05	3.95	3.95	3.85	3.85	1,631,690
2023-05-04	3.95	3.95	3.90	3.90	1,822,899
2023-05-03	3.95	4.00	4.00	4.00	458,468
2023-05-02	4.00	4.05	3.90	4.00	2,785,697
2023-05-01	3.94	3.94	3.94	3.94	0
2023-04-28	3.90	3.94	3.94	3.94	2,088,493
2023-04-27	4.00	4.00	4.00	4.00	844,974
2023-04-26	4.15	4.10	4.00	4.00	3,540,492
2023-04-25	3.90	4.20	3.80	4.19	13,422,307
2023-04-24	3.70	3.89	3.65	3.80	6,577,441
2023-04-21	3.65	3.65	3.65	3.65	1,446,125
2023-04-20	3.65	3.80	3.65	3.80	4,057,260
2023-04-19	3.65	3.65	3.56	3.56	4,756,788
2023-04-18	3.70	3.70	3.60	3.65	2,313,938
2023-04-17	3.35	3.75	3.30	3.70	13,556,898
2023-04-14	3.05	3.35	3.05	3.35	3,038,050
2023-04-13	3.10	3.08	3.05	3.05	3,131,874
2023-04-12	3.15	3.15	3.10	3.10	2,087,747
2023-04-11	3.05	3.20	3.15	3.15	3,015,558
2023-04-10	3.05	3.05	3.05	3.05	0
2023-04-07	3.05	3.05	3.05	3.05	0
2023-04-06	3.05	3.05	3.05	3.05	1,497,224
2023-04-05	3.15	3.20	3.00	3.05	3,798,796
2023-04-04	3.10	3.15	3.10	3.15	1,083,340
2023-04-03	3.10	3.10	3.05	3.10	911,075
2023-03-31	3.05	3.10	3.05	3.10	2,749,539
2023-03-30	3.00	3.04	3.00	3.00	1,404,298
2023-03-29	3.00	3.05	3.00	3.00	1,849,682
2023-03-28	3.00	3.10	3.00	3.00	2,024,206
2023-03-27	3.00	3.10	2.90	2.95	2,160,455
2023-03-24	2.95	3.10	2.90	2.90	784,404
2023-03-23	2.95	3.10	2.95	3.00	4,029,743
2023-03-22	3.00	2.90	2.90	2.90	927,910
2023-03-21	3.00	3.00	3.00	3.00	315,956
2023-03-20	3.10	3.10	2.90	2.90	1,797,704
2023-03-17	3.15	3.15	3.10	3.10	663,478
2023-03-16	3.15	3.20	3.15	3.15	666,410
2023-03-15	3.10	3.15	3.10	3.15	2,314,261
2023-03-14	3.10	3.10	3.06	3.07	1,867,132
2023-03-13	3.20	3.20	3.10	3.10	477,203
2023-03-10	3.20	3.20	3.20	3.20	1,595,803
2023-03-09	3.35	3.28	3.20	3.20	1,319,745
2023-03-08	3.40	3.40	3.35	3.35	2,270,037
2023-03-07	3.10	3.40	3.34	3.34	2,677,930
2023-03-06	3.60	3.60	3.10	3.10	6,991,155
2023-03-03	2.85	3.52	3.52	3.52	12,164,628
2023-03-02	2.75	2.85	2.75	2.85	2,201,503
2023-03-01	2.75	2.75	2.70	2.75	640,942
2023-02-28	2.70	2.75	2.70	2.75	1,722,186
2023-02-27	2.65	2.75	2.75	2.75	1,495,373
2023-02-24	2.65	2.70	2.70	2.70	1,765,861
2023-02-23	2.65	2.70	2.65	2.65	2,340,923
2023-02-22	2.65	2.86	2.65	2.65	5,492,067
2023-02-21	2.65	2.65	2.65	2.65	717,395
2023-02-20	2.55	2.65	2.63	2.65	651,665
2023-02-17	2.50	2.55	2.50	2.55	3,656,765
2023-02-16	2.52	2.55	2.50	2.50	1,464,137
2023-02-15	2.70	2.70	2.55	2.55	1,415,026
2023-02-14	2.60	2.80	2.55	2.70	1,485,204
2023-02-13	2.60	2.75	2.65	2.65	3,462,946
2023-02-10	2.60	2.60	2.60	2.60	577,135
2023-02-09	2.60	2.60	2.60	2.60	1,194,496
2023-02-08	2.70	2.70	2.55	2.60	1,660,592
2023-02-07	2.70	2.70	2.70	2.70	2,649,255
2023-02-06	2.70	2.75	2.70	2.70	443,084
2023-02-03	2.75	2.75	2.70	2.70	1,203,867
2023-02-02	2.65	2.75	2.73	2.75	1,574,269
2023-02-01	2.65	2.62	2.62	2.62	412,617
2023-01-31	2.70	2.70	2.65	2.65	437,768
2023-01-30	2.65	2.70	2.65	2.70	680,358
2023-01-27	2.70	2.70	2.60	2.65	1,319,699
2023-01-26	2.70	2.70	2.70	2.70	399,945
2023-01-25	2.85	2.75	2.75	2.75	3,545,875
2023-01-24	2.75	2.86	2.86	2.86	3,742,833
2023-01-23	2.65	2.75	2.65	2.75	1,722,910
2023-01-20	2.70	2.70	2.65	2.65	814,106
2023-01-19	2.70	2.70	2.63	2.63	1,470,872
2023-01-18	2.75	2.75	2.65	2.65	574,219
2023-01-17	2.75	2.73	2.73	2.73	701,912
2023-01-16	2.80	2.83	2.75	2.75	800,537
2023-01-13	2.70	2.80	2.75	2.80	1,616,372
2023-01-12	2.55	2.72	2.72	2.72	1,533,256
2023-01-11	2.50	2.55	2.50	2.55	1,482,999
2023-01-10	2.50	2.50	2.50	2.50	369,247
2023-01-09	2.65	2.52	2.52	2.52	3,722,682
2023-01-06	2.75	2.75	2.60	2.65	1,405,913
2023-01-05	2.45	2.95	2.45	2.75	4,499,971
2023-01-04	2.30	2.45	2.38	2.45	2,969,178
2023-01-03	2.30	2.30	2.30	2.30	261,899
2023-01-02	2.30	2.30	2.30	2.30	0
2022-12-30	2.30	2.30	2.30	2.30	138,202
2022-12-29	2.35	2.35	2.30	2.35	236,352
2022-12-28	2.35	2.35	2.35	2.35	1,284,027
2022-12-27	2.30	2.30	2.30	2.30	0
2022-12-26	2.30	2.30	2.30	2.30	0
2022-12-23	2.30	2.34	2.30	2.30	1,098,296
2022-12-22	2.30	2.40	2.32	2.32	730,207
2022-12-21	2.30	2.35	2.35	2.35	189,544
2022-12-20	2.25	2.35	2.30	2.30	2,929,618
2022-12-19	2.30	2.30	2.22	2.22	1,035,042
2022-12-16	2.25	2.30	2.25	2.25	541,730
2022-12-15	2.20	2.26	2.20	2.25	411,914
2022-12-14	2.25	2.25	2.25	2.25	249,890
2022-12-13	2.35	2.35	2.25	2.25	2,770,882
2022-12-12	2.33	2.35	2.33	2.35	1,385,392
2022-12-09	2.50	2.50	2.30	2.30	10,997,568
2022-12-08	2.50	2.50	2.50	2.50	563,183
2022-12-07	2.70	2.70	2.50	2.50	1,583,189
2022-12-06	2.75	2.75	2.70	2.70	1,250,199
2022-12-05	2.65	2.75	2.65	2.75	3,591,006
2022-12-02	2.60	2.65	2.60	2.65	111,328
2022-12-01	2.60	2.60	2.60	2.60	289,663
2022-11-30	2.65	2.60	2.58	2.58	606,163
2022-11-29	2.60	2.65	2.60	2.65	380,100
2022-11-28	2.60	2.60	2.60	2.60	588,149
2022-11-25	2.70	2.70	2.55	2.60	1,740,524
2022-11-24	2.80	2.90	2.70	2.70	1,989,794
2022-11-23	2.55	2.80	2.60	2.80	2,394,235
2022-11-22	2.55	2.55	2.55	2.55	163,918
2022-11-21	2.50	2.55	2.50	2.55	1,273,344
2022-11-18	2.55	2.55	2.50	2.50	206,300
2022-11-17	2.55	2.48	2.48	2.48	663,595
2022-11-16	2.55	2.55	2.55	2.55	222,223
2022-11-15	2.50	2.55	2.50	2.55	972,213
2022-11-14	2.55	2.55	2.50	2.50	481,198
2022-11-11	2.60	2.60	2.55	2.55	1,225,470
2022-11-10	2.45	2.60	2.45	2.60	1,302,135
2022-11-09	2.45	2.45	2.40	2.40	1,187,016
2022-11-08	2.40	2.35	2.35	2.35	2,391,626
2022-11-07	2.35	2.40	2.35	2.40	1,424,972
2022-11-04	2.35	2.35	2.35	2.35	396,929
2022-11-03	2.30	2.40	2.30	2.35	1,181,532
2022-11-02	2.40	2.40	2.35	2.35	493,487
2022-11-01	2.40	2.40	2.40	2.40	1,274,200
2022-10-31	2.40	2.40	2.40	2.40	973,866
2022-10-28	2.40	2.49	2.40	2.40	1,759,877
2022-10-27	2.45	2.51	2.40	2.40	1,417,972
2022-10-26	2.55	2.55	2.45	2.45	317,672
2022-10-25	2.55	2.48	2.48	2.48	869,596
2022-10-24	2.60	2.65	2.55	2.55	2,485,069
2022-10-21	2.60	2.60	2.60	2.60	875,414
2022-10-20	2.60	2.53	2.53	2.53	175,196
2022-10-19	2.70	2.70	2.55	2.60	1,547,011
2022-10-18	2.70	2.70	2.70	2.70	220,732
2022-10-17	2.70	2.70	2.70	2.70	848,916
2022-10-14	2.45	2.70	2.45	2.70	692,411
2022-10-13	2.55	2.50	2.50	2.50	1,146,954
2022-10-12	2.60	2.60	2.55	2.55	911,064
2022-10-11	2.60	2.60	2.60	2.60	421,991
2022-10-10	2.60	2.60	2.60	2.60	542,671
2022-10-07	2.65	2.60	2.60	2.60	1,361,783
2022-10-06	2.55	2.65	2.55	2.65	758,113
2022-10-05	2.45	2.55	2.45	2.55	1,192,619
2022-10-04	2.35	2.45	2.30	2.45	1,770,623
2022-10-03	2.35	2.35	2.35	2.35	623,263
2022-09-30	2.40	2.40	2.35	2.35	635,080
2022-09-29	2.35	2.35	2.35	2.35	813,100
2022-09-28	2.35	2.35	2.35	2.35	632,131
2022-09-27	2.35	2.40	2.40	2.40	700,269
2022-09-26	2.40	2.40	2.40	2.40	2,537,604
2022-09-23	2.45	2.45	2.30	2.40	3,822,351
2022-09-22	2.60	2.60	2.40	2.45	3,493,253
2022-09-21	2.70	2.55	2.54	2.55	3,028,576
2022-09-20	2.65	2.70	2.65	2.68	875,291
2022-09-19	2.65	2.65	2.65	2.65	0
2022-09-16	2.68	2.68	2.65	2.65	1,375,580
2022-09-15	2.75	2.75	2.68	2.68	624,968
2022-09-14	2.88	2.88	2.70	2.70	4,815,833
2022-09-13	2.90	2.90	2.80	2.85	1,691,178
2022-09-12	2.75	2.87	2.87	2.87	1,342,411
2022-09-09	2.75	2.75	2.75	2.75	667,850
2022-09-08	2.75	2.75	2.75	2.75	305,755
2022-09-07	2.90	2.90	2.65	2.75	1,636,977
2022-09-06	2.90	2.90	2.90	2.90	616,552
2022-09-05	2.95	2.95	2.90	2.90	1,224,475
2022-09-02	3.05	3.05	2.92	2.95	1,927,469
2022-09-01	3.00	3.05	2.95	3.00	1,702,444
2022-08-31	2.95	3.10	2.90	3.00	1,011,916
2022-08-30	3.02	3.10	2.92	2.95	1,416,652
2022-08-29	3.10	3.10	3.10	3.10	0
2022-08-26	3.10	3.10	3.10	3.10	3,162,072
2022-08-25	3.10	3.10	3.10	3.10	802,577
2022-08-24	2.95	3.10	2.95	3.10	548,588
2022-08-23	3.15	2.95	2.95	2.95	2,218,698
2022-08-22	3.30	3.30	3.15	3.15	1,186,676
2022-08-19	3.35	3.30	3.25	3.30	758,747
2022-08-18	3.40	3.40	3.35	3.35	1,459,997
2022-08-17	3.45	3.40	3.40	3.40	1,237,698
2022-08-16	3.65	3.65	3.42	3.45	1,446,359
2022-08-15	3.65	3.60	3.60	3.60	3,027,992
2022-08-12	3.60	3.68	3.55	3.65	4,781,388
2022-08-11	3.75	3.64	3.60	3.60	4,545,820
2022-08-10	3.35	3.75	3.60	3.75	4,415,559
2022-08-09	3.35	3.35	3.30	3.35	509,218
2022-08-08	3.25	3.35	3.35	3.35	2,578,762
2022-08-05	3.10	3.20	3.20	3.20	3,293,148
2022-08-04	3.05	3.10	3.05	3.10	1,882,946
2022-08-03	3.05	3.05	3.05	3.05	531,934
2022-08-02	3.05	3.05	3.00	3.05	1,161,963
2022-08-01	3.05	3.05	3.00	3.05	755,786
2022-07-29	3.05	3.05	3.05	3.05	1,536,162
2022-07-28	3.05	3.05	3.05	3.05	2,517,704
2022-07-27	2.90	3.05	2.90	3.05	2,824,156
2022-07-26	2.85	2.90	2.90	2.90	2,014,751
2022-07-25	3.10	2.90	2.80	2.85	7,451,569
2022-07-22	3.15	3.12	3.12	3.12	2,368,527
2022-07-21	3.15	3.15	3.10	3.10	4,408,799
2022-07-20	3.15	3.15	3.15	3.15	612,368
2022-07-19	3.15	3.15	3.15	3.15	507,065
2022-07-18	3.00	3.19	3.19	3.19	982,095
2022-07-15	3.00	3.00	2.95	3.00	1,639,477
2022-07-14	3.08	3.10	2.95	3.00	4,748,109
2022-07-13	3.00	3.18	2.85	3.00	9,563,158
2022-07-12	2.35	2.80	2.35	2.80	3,669,656
2022-07-11	2.20	2.35	2.20	2.35	5,253,896
2022-07-08	2.10	2.23	2.10	2.20	7,642,277
2022-07-07	2.28	2.23	2.03	2.10	10,445,748
2022-07-06	3.20	2.43	2.27	2.27	51,234,683
2022-07-05	3.50	3.50	3.33	3.33	1,763,179
2022-07-04	3.50	3.50	3.50	3.50	884,172
2022-07-01	3.55	3.55	3.45	3.50	840,893
2022-06-30	3.60	3.60	3.55	3.55	723,027
2022-06-29	3.60	3.65	3.65	3.65	390,990
2022-06-28	3.60	3.60	3.60	3.60	1,124,408
2022-06-27	3.60	3.60	3.60	3.60	1,197,344
2022-06-24	3.65	3.56	3.56	3.56	2,126,367
2022-06-23	3.75	3.70	3.70	3.70	767,653
2022-06-22	3.80	3.80	3.70	3.70	662,736
2022-06-21	3.80	3.80	3.80	3.80	1,339,794
2022-06-20	3.80	3.70	3.70	3.70	1,126,554
2022-06-17	3.90	3.90	3.75	3.80	3,811,193
2022-06-16	4.00	3.90	3.90	3.90	2,923,107
2022-06-15	4.00	4.00	3.95	4.00	1,530,335
2022-06-14	3.90	4.05	3.85	4.00	7,352,604
2022-06-13	4.20	4.10	3.85	3.85	6,846,164
2022-06-10	4.20	4.24	4.24	4.20	900,127
2022-06-09	4.40	4.27	4.20	4.27	1,834,615
2022-06-08	4.35	4.50	4.30	4.30	3,471,609
2022-06-07	4.30	4.40	4.30	4.35	3,300,375
2022-06-06	4.35	4.35	4.24	4.35	1,140,687
2022-06-03	4.30	4.30	4.30	4.30	0
2022-06-02	4.30	4.30	4.30	4.30	0
2022-06-01	4.40	4.45	4.30	4.30	4,504,527
2022-05-31	4.50	4.42	4.42	4.42	1,534,594
2022-05-30	4.50	4.60	4.50	4.50	2,015,626
2022-05-27	4.50	4.70	4.70	4.50	1,810,127
2022-05-26	4.50	4.50	4.50	4.50	804,004
2022-05-25	4.50	4.59	4.59	4.50	1,729,951
2022-05-24	4.50	4.44	4.44	4.50	1,238,912
2022-05-23	4.50	4.50	4.40	4.50	1,240,624
2022-05-20	4.45	4.50	4.50	4.45	2,667,442
2022-05-19	4.60	4.55	4.45	4.45	1,497,863
2022-05-18	4.65	4.60	4.60	4.60	2,048,013
2022-05-17	4.70	4.70	4.69	4.69	9,833,961
2022-05-16	4.45	4.75	4.35	4.70	8,401,816
2022-05-13	4.43	4.34	4.31	4.34	7,116,048
2022-05-12	4.73	4.55	4.40	4.40	6,475,545
2022-05-11	4.50	4.73	4.50	4.73	6,759,674
2022-05-10	4.43	4.57	4.50	4.50	6,057,790
2022-05-09	4.45	4.65	4.39	4.39	18,851,826
2022-05-06	4.25	4.40	4.18	4.18	5,212,299
2022-05-05	4.40	4.34	4.30	4.34	610,555
2022-05-04	4.35	4.40	4.35	4.40	558,146
2022-05-03	4.40	4.40	4.40	4.40	1,450,411
2022-05-02	4.40	4.40	4.40	4.40	0
2022-04-29	4.30	4.40	4.30	4.40	1,256,549
2022-04-28	4.50	4.50	4.40	4.40	2,781,992
2022-04-27	4.40	4.50	4.45	4.45	2,600,597
2022-04-26	4.51	4.54	4.40	4.40	981,336
2022-04-25	4.60	4.51	4.40	4.51	1,824,862
2022-04-22	4.70	4.65	4.60	4.60	2,288,726
2022-04-21	4.78	4.80	4.70	4.70	1,485,094
2022-04-20	4.80	4.85	4.71	4.71	12,070,948
2022-04-19	4.70	4.90	4.70	4.81	7,744,079
2022-04-18	4.85	4.85	4.85	4.85	0
2022-04-15	4.85	4.85	4.85	4.85	0
2022-04-14	4.80	4.85	4.80	4.85	2,313,282
2022-04-13	4.90	4.90	4.75	4.80	2,423,287
2022-04-12	4.90	4.95	4.80	4.90	7,194,618
2022-04-11	5.00	5.00	4.90	4.90	3,523,033
2022-04-08	4.90	4.90	4.88	4.90	2,184,313
2022-04-07	4.90	4.90	4.80	4.80	3,917,824
2022-04-06	4.95	4.90	4.76	4.85	11,431,199
2022-04-05	4.95	5.10	4.86	4.86	4,638,778
2022-04-04	4.60	4.92	4.65	4.92	5,287,720
2022-04-01	4.45	4.62	4.45	4.62	4,666,645
2022-03-31	4.45	4.40	4.35	4.35	2,611,070
2022-03-30	4.50	4.50	4.40	4.45	1,305,648
2022-03-29	4.60	4.60	4.45	4.45	2,149,904
2022-03-28	4.55	4.60	4.55	4.60	1,028,705
2022-03-25	4.50	4.62	4.62	4.62	1,442,519
2022-03-24	4.40	4.50	4.40	4.50	2,016,407
2022-03-23	4.45	4.51	4.40	4.40	1,271,769
2022-03-22	4.45	4.40	4.40	4.40	1,392,249
2022-03-21	4.50	4.50	4.48	4.48	2,295,140
2022-03-18	4.25	4.50	4.30	4.50	2,215,545
2022-03-17	4.10	4.30	4.20	4.30	1,445,619
2022-03-16	4.10	4.10	4.10	4.10	2,505,633
2022-03-15	4.15	4.15	4.00	4.00	1,441,236
2022-03-14	4.30	4.30	4.30	4.15	422,106
2022-03-11	4.15	4.15	4.15	4.15	1,339,412
2022-03-10	4.05	4.15	4.05	4.15	1,375,120
2022-03-09	3.95	4.14	4.05	4.14	1,338,476
2022-03-08	3.99	4.02	3.95	4.02	1,069,890
2022-03-07	4.05	4.00	3.97	3.97	2,935,713
2022-03-04	4.05	4.00	4.00	4.00	1,591,471
2022-03-03	4.15	4.00	4.00	4.00	1,371,825
2022-03-02	4.30	4.30	4.15	4.15	1,834,211
2022-03-01	4.15	4.25	4.10	4.20	3,708,439
2022-02-28	4.05	4.25	4.15	4.15	7,581,283
2022-02-25	4.00	4.19	4.00	4.05	1,059,473
2022-02-24	3.90	4.00	3.85	4.00	4,448,283
2022-02-23	4.25	4.20	3.96	3.96	10,382,225
2022-02-22	4.40	4.25	4.15	4.25	8,561,953
2022-02-21	4.50	4.55	4.29	4.29	1,538,585
2022-02-18	4.40	4.40	4.39	4.40	697,577
2022-02-17	4.38	4.40	4.38	4.40	771,659
2022-02-16	4.45	4.38	4.34	4.38	2,404,685
2022-02-15	4.40	4.34	4.30	4.34	1,588,087
2022-02-14	4.39	4.44	4.38	4.38	2,555,012
2022-02-11	4.54	4.55	4.48	4.50	2,661,136
2022-02-10	4.50	4.61	4.55	4.60	3,081,679
2022-02-09	4.65	4.65	4.50	4.50	3,776,010
2022-02-08	4.65	4.60	4.60	4.65	2,115,677
2022-02-07	4.65	4.80	4.65	4.65	2,911,764
2022-02-04	5.10	4.66	4.45	4.66	11,625,430
2022-02-03	5.00	5.10	5.00	5.10	7,002,892
2022-02-02	4.90	5.10	4.80	5.10	2,989,391
2022-02-01	4.90	5.10	4.88	4.88	3,170,286
2022-01-31	4.50	4.99	4.35	4.99	16,143,802
2022-01-28	4.40	4.40	4.35	4.35	883,726
2022-01-27	4.40	4.40	4.40	4.40	1,901,875
2022-01-26	4.70	4.70	4.15	4.40	10,636,936
2022-01-25	4.60	4.75	4.60	4.60	2,832,781
2022-01-24	5.15	5.00	4.60	4.60	8,180,863
2022-01-21	5.20	5.15	5.00	5.15	6,631,509
2022-01-20	5.00	5.20	4.90	5.20	6,317,372
2022-01-19	5.35	5.10	4.98	4.98	4,911,889
2022-01-18	5.50	5.55	5.30	5.30	8,300,543
2022-01-17	5.00	5.38	4.95	5.38	7,363,299
2022-01-14	4.85	5.00	4.92	5.00	3,325,859
2022-01-13	4.76	4.88	4.70	4.88	5,860,317
2022-01-12	4.60	4.80	4.65	4.80	8,063,435
2022-01-11	4.45	4.60	4.54	4.60	1,446,384
2022-01-10	4.45	4.48	4.48	4.48	4,828,692
2022-01-07	4.40	4.45	4.40	4.45	3,907,505
2022-01-06	4.40	4.40	4.40	4.40	3,736,801
2022-01-05	4.30	4.40	4.30	4.40	3,045,208
2022-01-04	4.20	4.27	4.20	4.20	5,333,318
2022-01-03	4.35	4.35	4.35	4.35	0
2021-12-31	4.35	4.35	4.32	4.35	1,366,442
2021-12-30	4.40	4.50	4.35	4.35	2,734,507
2021-12-29	4.40	4.46	4.29	4.46	3,541,360
2021-12-28	4.40	4.40	4.40	4.40	0
2021-12-27	4.40	4.40	4.40	4.40	0
2021-12-24	4.30	4.45	4.30	4.40	2,839,337
2021-12-23	4.05	4.30	4.05	4.30	4,250,599
2021-12-22	4.25	4.36	4.02	4.02	4,592,263
2021-12-21	4.20	4.30	4.20	4.25	1,023,523
2021-12-20	4.30	4.20	4.20	4.20	1,385,646
2021-12-17	4.30	4.30	4.19	4.30	1,755,951
2021-12-16	4.40	4.40	4.25	4.30	1,572,637
2021-12-15	4.38	4.40	4.30	4.40	7,012,759
2021-12-14	3.85	4.30	4.25	4.30	8,790,912
2021-12-13	3.90	3.81	3.81	3.81	751,788
2021-12-10	3.90	3.95	3.84	3.84	1,094,506
2021-12-09	4.00	4.00	3.95	3.95	2,088,069
2021-12-08	4.05	4.00	4.00	4.00	1,646,450
2021-12-07	4.15	4.05	4.00	4.05	1,122,925
2021-12-06	4.14	4.20	4.10	4.10	2,562,275
2021-12-03	4.09	4.14	4.09	4.15	16,493,532
2021-12-02	4.22	4.22	4.22	4.10	980,197
2021-12-01	3.90	4.16	4.00	4.16	4,266,171
2021-11-30	4.00	3.99	3.91	3.90	1,416,161
2021-11-29	4.10	4.10	3.95	4.00	5,180,934
2021-11-26	4.15	4.05	4.05	4.05	2,512,495
2021-11-25	4.20	4.20	4.15	4.15	4,153,623
2021-11-24	4.45	4.40	4.30	4.30	2,204,105
2021-11-23	4.60	4.55	4.45	4.45	1,244,245
2021-11-22	4.65	4.65	4.56	4.56	4,247,660
2021-11-19	4.40	4.61	4.45	4.61	9,566,746
2021-11-18	4.35	4.50	4.28	4.40	2,121,427
2021-11-17	4.30	4.40	4.32	4.32	4,225,891
2021-11-16	4.10	4.25	4.25	4.25	1,992,298
2021-11-15	4.05	4.20	4.05	4.20	1,315,552
2021-11-12	4.05	4.05	4.05	4.05	1,927,012
2021-11-11	3.85	4.10	3.80	4.10	5,184,838
2021-11-10	3.95	4.00	3.87	3.87	4,628,130
2021-11-09	4.00	4.10	3.95	3.95	2,030,197
2021-11-08	4.20	4.15	3.98	4.10	7,653,931
2021-11-05	4.40	4.40	4.30	4.30	6,994,396
2021-11-04	4.45	4.45	4.35	4.35	2,172,164
2021-11-03	4.35	4.45	4.45	4.45	10,649,733
2021-11-02	4.50	4.50	4.30	4.30	5,486,945
2021-11-01	4.20	4.40	4.20	4.35	4,760,208
2021-10-29	4.35	4.30	4.20	4.20	4,527,817
2021-10-28	4.35	4.40	4.30	4.35	3,766,807
2021-10-27	4.50	4.50	4.32	4.32	1,920,301
2021-10-26	4.45	4.50	4.40	4.50	3,271,268
2021-10-25	4.60	4.60	4.35	4.50	7,401,919
2021-10-22	4.50	4.80	4.54	4.54	13,036,413
2021-10-21	4.35	4.55	4.35	4.50	4,461,185
2021-10-20	4.30	4.35	4.30	4.35	1,803,247
2021-10-19	4.45	4.50	4.30	4.30	1,989,965
2021-10-18	4.60	4.60	4.40	4.45	5,147,488
2021-10-15	4.73	4.80	4.60	4.60	8,421,338
2021-10-14	4.08	4.61	4.08	4.61	25,055,623
2021-10-13	3.98	4.08	3.98	4.08	3,276,171
2021-10-12	3.98	4.01	4.01	3.98	1,890,571
2021-10-11	3.96	3.96	3.96	3.96	2,917,438
2021-10-08	3.98	3.98	3.98	3.98	2,649,507
2021-10-07	4.06	4.10	4.00	3.98	1,824,944
2021-10-06	4.05	4.10	4.00	4.05	5,422,646
2021-10-05	4.05	4.08	4.03	4.05	14,272,429
2021-10-04	4.00	4.08	3.95	4.00	8,613,506
2021-10-01	3.95	3.95	3.91	3.95	3,529,380
2021-09-30	3.83	4.00	3.83	3.95	7,767,182
2021-09-29	3.73	3.85	3.71	3.85	6,124,911
2021-09-28	3.80	3.75	3.70	3.71	2,388,670
2021-09-27	3.80	3.75	3.75	3.75	1,855,307
2021-09-24	3.70	3.80	3.70	3.80	1,674,770
2021-09-23	3.70	3.84	3.71	3.78	4,041,510
2021-09-22	4.00	4.00	3.65	3.80	9,520,177
2021-09-21	3.83	4.00	3.76	3.95	4,781,016
2021-09-20	3.95	3.85	3.78	3.78	3,429,832
2021-09-17	4.03	4.03	3.95	3.95	1,787,346
2021-09-16	3.99	4.00	3.95	4.00	6,319,135
2021-09-15	3.58	3.93	3.58	3.90	7,765,558
2021-09-14	3.60	3.68	3.58	3.68	4,608,011
2021-09-13	3.35	3.45	3.35	3.45	2,282,146
2021-09-10	3.45	3.45	3.35	3.35	3,006,381
2021-09-09	3.45	3.45	3.35	3.35	2,230,203
2021-09-08	3.45	3.42	3.42	3.45	1,088,191
2021-09-07	3.42	3.50	3.42	3.42	3,435,526
2021-09-06	3.50	3.55	3.45	3.45	2,850,412
2021-09-03	3.50	3.55	3.50	3.55	1,186,392
2021-09-02	3.50	3.50	3.50	3.50	1,782,183
2021-09-01	3.55	3.55	3.55	3.55	963,694
2021-08-31	3.65	3.70	3.50	3.50	4,117,554
2021-08-30	3.70	3.70	3.70	3.70	0
2021-08-27	3.55	3.70	3.65	3.70	3,239,401
2021-08-26	3.55	3.60	3.60	3.60	1,775,715
2021-08-25	3.65	3.65	3.58	3.55	992,022
2021-08-24	3.65	3.70	3.65	3.65	381,250
2021-08-23	3.65	3.70	3.65	3.65	1,443,867
2021-08-20	3.70	3.80	3.65	3.65	2,903,347
2021-08-19	3.75	3.75	3.70	3.70	1,635,899
2021-08-18	3.70	3.76	3.70	3.76	1,165,730
2021-08-17	3.70	3.70	3.66	3.66	1,378,760
2021-08-16	3.70	3.70	3.70	3.70	1,735,589
2021-08-13	3.70	3.70	3.70	3.70	1,511,594
2021-08-12	3.70	3.72	3.72	3.70	1,855,942
2021-08-11	3.71	3.74	3.70	3.70	2,095,896
2021-08-10	3.70	3.70	3.70	3.70	2,084,250
2021-08-09	3.60	3.75	3.60	3.70	4,844,253
2021-08-06	3.65	3.65	3.60	3.65	1,102,096
2021-08-05	3.65	3.65	3.55	3.65	1,185,837
2021-08-04	3.65	3.70	3.59	3.65	1,890,403
2021-08-03	3.50	3.70	3.50	3.65	2,909,862
2021-08-02	3.45	3.54	3.54	3.54	2,105,570
2021-07-30	3.40	3.45	3.40	3.45	4,322,288
2021-07-29	3.45	3.45	3.40	3.40	756,133
2021-07-28	3.45	3.48	3.45	3.45	2,098,157
2021-07-27	3.25	3.48	3.40	3.40	3,245,446
2021-07-26	3.25	3.30	3.20	3.20	1,071,185
2021-07-23	3.25	3.25	3.20	3.25	2,268,794
2021-07-22	3.33	3.30	3.21	3.25	2,535,478
2021-07-21	3.23	3.35	3.28	3.30	1,710,959
2021-07-20	3.28	3.22	3.10	3.22	7,321,947
2021-07-19	3.53	3.40	3.30	3.30	6,005,117
2021-07-16	3.55	3.60	3.60	3.60	1,329,101
2021-07-15	3.55	3.55	3.55	3.55	1,063,101
2021-07-14	3.55	3.55	3.55	3.55	620,183
2021-07-13	3.55	3.60	3.60	3.60	2,339,965
2021-07-12	3.65	3.65	3.55	3.55	1,713,180
2021-07-09	3.60	3.68	3.60	3.65	2,682,327
2021-07-08	3.75	3.63	3.55	3.63	4,262,125
2021-07-07	3.65	3.75	3.65	3.75	3,517,632
2021-07-06	3.83	3.83	3.75	3.75	1,989,274
2021-07-05	3.80	3.85	3.80	3.80	2,544,284
2021-07-02	3.90	3.90	3.84	3.87	1,951,569
2021-07-01	3.85	3.93	3.85	3.85	2,759,718
2021-06-30	3.80	3.90	3.75	3.90	5,148,911
2021-06-29	4.00	4.00	3.83	3.83	3,899,764
2021-06-28	3.73	3.90	3.58	3.90	9,048,763
2021-06-25	3.53	3.58	3.53	3.55	4,722,067
2021-06-24	3.55	3.55	3.51	3.51	5,122,202
2021-06-23	3.55	3.68	3.53	3.53	5,233,495
2021-06-22	3.75	3.78	3.70	3.70	6,582,600
2021-06-21	3.95	3.95	3.78	3.78	5,621,102
2021-06-18	3.83	3.83	3.76	3.76	2,131,747
2021-06-17	3.88	4.00	3.83	4.00	5,504,604
2021-06-16	3.80	3.88	3.80	3.88	1,519,042
2021-06-15	3.80	3.80	3.78	3.80	1,357,662
2021-06-14	3.75	3.80	3.80	3.75	939,828
2021-06-11	3.75	3.80	3.80	3.80	3,500,886
2021-06-10	3.83	3.80	3.75	3.80	1,869,376
2021-06-09	3.83	3.83	3.83	3.83	1,110,445
2021-06-08	3.83	3.83	3.80	3.83	1,762,916
2021-06-07	3.75	3.83	3.75	3.75	2,999,320
2021-06-04	3.80	3.80	3.63	3.75	5,136,355
2021-06-03	3.53	3.63	3.53	3.63	7,360,593
2021-06-02	3.46	3.55	3.46	3.53	12,738,425
2021-06-01	3.65	3.50	3.43	3.48	24,313,835
2021-05-28	3.62	3.63	3.60	3.62	2,293,801
2021-05-27	3.65	3.75	3.60	3.60	2,667,531
2021-05-26	3.65	3.65	3.55	3.65	3,953,700
2021-05-25	3.73	3.68	3.65	3.65	4,285,825
2021-05-24	3.78	3.78	3.73	3.73	2,899,569
2021-05-21	3.78	3.80	3.75	3.75	4,106,992
2021-05-20	3.80	3.80	3.78	3.78	2,518,985
2021-05-19	3.87	3.87	3.79	3.79	2,979,163
2021-05-18	3.85	3.90	3.90	3.90	3,381,255
2021-05-17	3.88	3.85	3.85	3.85	3,297,964
2021-05-14	3.80	3.95	3.80	3.88	2,688,994
2021-05-13	3.82	3.90	3.80	3.88	4,970,566
2021-05-12	3.90	3.91	3.90	3.91	3,784,015
2021-05-11	4.00	3.98	3.93	3.93	12,406,507
2021-05-10	3.93	4.05	3.90	4.05	10,347,378
2021-05-07	3.78	3.88	3.78	3.88	8,162,390
2021-05-06	3.80	3.86	3.73	3.78	32,918,365
2021-05-05	3.91	3.93	3.90	3.93	3,434,130
2021-05-04	3.89	3.98	3.89	3.93	9,036,587
2021-04-30	4.05	4.05	3.94	3.93	5,080,159
2021-04-29	4.00	4.05	3.95	3.95	3,211,772
2021-04-28	3.98	4.05	4.00	4.02	5,374,261
2021-04-27	4.00	4.03	3.95	4.00	9,340,841
2021-04-26	4.13	4.20	4.00	4.00	13,664,338
2021-04-23	4.08	4.20	4.10	4.10	11,467,861
2021-04-22	4.05	4.10	4.05	4.08	49,271,921
2021-04-21	4.35	4.06	4.01	4.01	70,088,082
2021-04-20	5.36	5.36	5.05	5.05	4,941,488
2021-04-19	5.40	5.40	5.35	5.35	1,666,458
2021-04-16	5.10	5.40	5.10	5.40	5,155,441
2021-04-15	5.30	5.30	5.15	5.30	2,131,809
2021-04-14	5.50	5.50	5.30	5.30	1,784,262
2021-04-13	5.05	5.30	5.10	5.30	1,439,598
2021-04-12	5.05	5.10	4.90	5.05	1,746,266
2021-04-09	5.15	5.10	5.00	5.00	1,986,975
2021-04-08	5.10	5.22	5.00	5.00	3,350,532
2021-04-07	4.90	5.06	4.90	4.95	2,568,152
2021-04-06	4.85	5.00	5.00	5.00	3,207,405
2021-04-01	4.75	4.90	4.85	4.90	3,164,521
2021-03-31	4.80	4.90	4.55	4.65	5,203,682
2021-03-30	4.73	4.78	4.73	4.80	1,307,562
2021-03-29	4.90	5.24	4.80	4.80	1,487,541
2021-03-26	5.16	5.16	5.00	5.00	1,924,486
2021-03-25	4.80	4.95	4.80	4.90	2,006,869
2021-03-24	5.10	4.90	4.90	4.90	2,818,505
2021-03-23	5.20	5.20	5.00	5.10	1,493,683
2021-03-22	5.14	5.30	5.10	5.18	2,869,061
2021-03-19	5.25	5.30	5.00	5.30	2,254,021
2021-03-18	5.35	5.20	5.20	5.20	1,792,274
2021-03-17	5.25	5.40	5.24	5.24	1,370,571
2021-03-16	5.20	5.40	5.20	5.24	4,736,887
2021-03-15	5.15	5.50	5.35	5.46	6,879,432
2021-03-12	5.15	5.40	5.40	5.15	3,882,247
2021-03-11	4.73	5.55	4.70	5.15	19,027,805
2021-03-10	4.75	4.75	4.74	4.75	1,087,242
2021-03-09	4.85	4.85	4.60	4.68	1,544,479
2021-03-08	4.35	4.61	4.51	4.61	4,445,117
2021-03-05	4.78	4.78	4.35	4.35	2,757,738
2021-03-04	4.68	4.81	4.55	4.55	4,395,138
2021-03-03	4.60	4.79	4.40	4.40	1,774,209
2021-03-02	4.70	4.70	4.60	4.60	2,662,771
2021-03-01	4.83	4.85	4.75	4.75	2,803,897
2021-02-26	4.85	4.85	4.83	4.85	4,047,718
2021-02-25	4.90	5.00	4.80	4.90	1,520,231
2021-02-24	4.90	5.12	4.90	5.12	4,721,587
2021-02-23	5.40	5.40	5.00	5.00	4,152,923
2021-02-22	5.05	5.30	5.30	5.30	1,854,199
2021-02-19	5.15	5.20	5.05	5.05	1,859,996
2021-02-18	4.94	5.20	4.94	5.20	4,387,908
2021-02-17	5.20	5.23	5.05	5.18	9,446,455
2021-02-16	4.75	5.10	4.75	4.93	5,486,498
2021-02-15	4.70	4.87	4.55	4.87	4,829,584
2021-02-12	4.70	4.70	4.55	4.60	1,894,412
2021-02-11	4.70	4.80	4.50	4.60	3,515,821
2021-02-10	4.80	4.80	4.70	4.70	1,808,556
2021-02-09	4.78	4.80	4.60	4.72	4,794,164
2021-02-08	4.40	4.70	4.40	4.65	5,437,141
2021-02-05	4.35	4.40	4.30	4.30	1,023,581
2021-02-04	4.50	4.50	4.40	4.40	1,645,249
2021-02-03	4.30	4.45	4.25	4.40	4,274,221
2021-02-02	4.18	4.37	4.14	4.14	5,341,817
2021-02-01	4.55	4.40	4.36	4.40	3,182,344
2021-01-29	4.60	4.70	4.50	4.50	1,801,177
2021-01-28	4.51	4.72	4.35	4.72	6,108,220
2021-01-27	4.92	4.92	4.60	4.65	5,065,559
2021-01-26	4.90	5.16	5.16	4.75	3,318,514
2021-01-25	4.80	4.90	4.80	4.90	1,981,655
2021-01-22	4.83	4.85	4.75	4.75	3,894,716
2021-01-21	4.90	5.02	4.75	4.75	3,209,467
2021-01-20	5.08	5.08	4.85	4.90	3,037,044
2021-01-19	4.90	5.05	4.93	5.05	6,130,327
2021-01-18	5.10	5.05	4.85	4.90	4,137,109
2021-01-15	5.20	5.22	5.05	5.20	4,063,042
2021-01-14	5.10	5.14	5.00	5.00	5,064,576
2021-01-13	5.30	5.35	5.10	5.10	9,554,435
2021-01-12	5.40	5.56	4.90	5.30	33,782,322
2021-01-11	4.44	4.55	4.40	4.50	2,465,100
2021-01-08	4.63	4.58	4.55	4.55	3,212,751
2021-01-07	4.70	4.70	4.63	4.63	4,474,894
2021-01-06	4.70	4.70	4.60	4.65	3,016,090
2021-01-05	5.00	5.00	4.50	4.50	5,267,924
2021-01-04	4.40	4.90	4.50	4.90	16,762,535
2020-12-31	4.10	4.43	4.21	4.40	5,158,208
2020-12-30	4.00	4.10	3.93	4.00	10,732,844
2020-12-29	3.35	4.15	3.30	4.00	16,286,849
2020-12-24	3.25	3.30	3.30	3.30	2,579,686
2020-12-23	3.20	3.25	3.10	3.10	6,445,675
2020-12-22	3.10	3.25	3.10	3.15	2,842,629
2020-12-21	3.30	3.10	3.10	3.10	1,155,840
2020-12-18	3.30	3.30	3.13	3.30	5,156,038
2020-12-17	3.25	3.41	3.41	3.41	1,170,657
2020-12-16	3.10	3.37	3.10	3.30	5,050,244
2020-12-15	2.89	3.25	2.89	3.25	3,700,852
2020-12-14	3.00	3.10	2.90	3.05	2,214,846
2020-12-11	3.31	3.31	3.00	3.00	4,591,469
2020-12-10	3.48	3.48	3.15	3.15	4,429,184
2020-12-09	2.85	3.31	3.15	3.31	18,596,944
2020-12-08	2.40	3.00	2.80	2.80	29,666,619
2020-12-07	2.45	2.50	2.40	2.40	3,144,093
2020-12-04	2.63	2.63	2.45	2.60	1,791,506
2020-12-03	2.55	2.60	2.50	2.50	546,618
2020-12-02	2.79	2.79	2.59	2.59	2,795,710
2020-12-01	2.71	2.80	2.70	2.65	9,561,881
2020-11-30	2.61	2.61	2.53	2.58	10,881,918
2020-11-27	2.61	2.61	2.53	2.53	1,712,668
2020-11-26	2.65	2.80	2.60	2.53	3,030,497
2020-11-25	2.50	2.60	2.60	2.55	1,922,601
2020-11-24	2.58	2.60	2.50	2.50	2,907,914
2020-11-23	2.60	2.65	2.60	2.60	3,524,506
2020-11-20	2.53	2.60	2.48	2.60	4,542,993
2020-11-19	2.65	2.62	2.53	2.62	6,149,549
2020-11-18	2.55	2.70	2.60	2.65	4,476,712
2020-11-17	2.45	2.72	2.45	2.72	3,057,171
2020-11-16	2.60	2.60	2.55	2.60	7,085,123
2020-11-13	2.70	2.70	2.50	2.70	795,906
2020-11-12	2.65	2.65	2.60	2.60	456,222
2020-11-11	2.70	2.69	2.69	2.69	914,651
2020-11-10	2.75	2.75	2.68	2.70	2,339,865
2020-11-09	2.50	2.85	2.50	2.75	5,782,751
2020-11-06	2.37	2.38	2.37	2.50	1,027,584
2020-11-05	2.40	2.50	2.40	2.50	674,928
2020-11-04	2.40	2.40	2.40	2.40	17,391
2020-11-03	2.35	2.60	2.35	2.40	1,372,018
2020-11-02	2.30	2.35	2.30	2.35	903,019
2020-10-30	2.30	2.30	2.30	2.30	652,375
2020-10-29	2.30	2.30	2.30	2.30	562,609
2020-10-28	2.55	2.55	2.30	2.30	1,894,698
2020-10-27	2.65	2.65	2.50	2.50	1,711,254
2020-10-26	2.70	2.70	2.65	2.65	1,995,161
2020-10-23	2.60	2.70	2.70	2.70	3,021,566
2020-10-22	2.85	2.85	2.60	2.60	1,028,502
2020-10-21	2.90	2.90	2.85	2.85	1,559,696
2020-10-20	3.15	3.10	2.90	2.90	5,163,289
2020-10-16	2.30	2.90	2.30	2.85	25,421,315
2020-10-15	2.05	2.35	2.05	2.30	7,824,064
2020-10-14	2.05	2.05	2.05	2.05	1,282,665
2020-10-13	2.03	2.04	2.04	2.04	3,595,199
2020-10-12	2.03	2.00	2.00	2.03	1,526,494
2020-10-09	2.03	2.03	1.95	2.03	4,108,949
2020-10-08	2.03	2.10	2.01	2.01	5,435,293
2020-10-07	1.98	2.03	2.00	2.03	3,011,640
2020-10-06	2.03	2.03	1.98	1.98	1,864,243
2020-10-05	1.95	2.03	1.95	2.03	3,548,690
2020-10-02	2.05	1.90	1.90	1.90	1,021,675
2020-10-01	2.05	2.09	2.05	2.09	3,806,133
2020-09-30	1.88	2.05	1.88	2.05	6,669,622
2020-09-29	1.83	1.88	1.83	1.88	1,738,333
2020-09-28	1.83	1.84	1.84	1.84	1,296,913
2020-09-25	1.83	1.80	1.80	1.83	265,049
2020-09-24	1.83	1.83	1.83	1.83	1,983,402
2020-09-23	1.83	1.85	1.83	1.83	1,292,419
2020-09-22	1.93	1.93	1.83	1.83	2,250,847
2020-09-21	1.93	1.89	1.89	1.93	1,840,186
2020-09-18	1.90	1.93	1.90	1.93	3,507,054
2020-09-17	1.88	1.95	1.88	1.90	1,655,112
2020-09-16	1.83	1.88	1.87	1.88	28,725,750
2020-09-15	1.95	1.95	1.85	1.85	2,592,926
2020-09-14	1.95	1.95	1.95	1.95	5,155,951
2020-09-11	1.95	2.00	1.95	1.95	2,312,773
2020-09-10	1.95	1.95	1.95	1.95	2,742,668
2020-09-09	1.85	1.95	1.95	1.95	9,252,447
2020-09-08	2.05	1.85	1.85	1.85	5,299,084
2020-09-07	2.05	2.05	2.05	2.05	1,315,317
2020-09-04	1.93	2.05	1.93	2.05	1,205,967
2020-09-03	2.05	2.03	1.88	1.88	2,217,676
2020-09-02	2.05	2.10	2.10	2.05	1,256,121
2020-09-01	2.10	2.10	2.05	2.05	3,813,550
2020-08-28	2.10	2.10	2.10	2.10	342,443
2020-08-27	2.10	2.10	2.10	2.10	638,339
2020-08-26	2.10	2.10	2.00	2.10	535,924
2020-08-25	2.10	2.10	2.10	2.10	680,170
2020-08-24	2.05	2.10	2.05	2.10	713,373
2020-08-21	2.10	2.10	2.05	2.05	2,008,164
2020-08-20	2.15	2.15	2.14	2.15	1,076,558
2020-08-19	2.15	2.15	2.15	2.15	1,775,053
2020-08-18	2.10	2.20	2.15	2.15	2,121,097
2020-08-17	2.10	2.10	2.10	2.10	1,066,670
2020-08-14	2.10	2.14	2.14	2.10	685,950
2020-08-13	2.10	2.10	2.10	2.10	633,284
2020-08-12	2.10	2.10	2.10	2.10	293,217
2020-08-11	2.20	2.20	2.10	2.10	1,424,352
2020-08-10	2.30	2.30	2.20	2.20	963,177
2020-08-07	2.30	2.30	2.20	2.30	1,160,513
2020-08-06	2.35	2.30	2.30	2.30	562,831
2020-08-05	2.35	2.35	2.25	2.30	1,880,581
2020-08-04	2.35	2.35	2.35	2.35	567,642
2020-08-03	2.25	2.35	2.25	2.35	462,266
2020-07-31	2.20	2.25	2.20	2.25	749,848
2020-07-30	2.00	2.25	2.00	2.00	2,509,532
2020-07-29	2.05	2.05	2.00	2.00	1,230,203
2020-07-28	2.05	2.06	2.06	2.05	1,455,246
2020-07-27	2.00	2.05	1.90	2.05	2,103,544
2020-07-24	1.95	1.90	1.90	1.95	589,129
2020-07-23	2.00	2.00	1.90	1.95	1,632,452
2020-07-22	1.95	2.00	1.95	2.00	1,230,383
2020-07-21	1.95	1.95	1.95	1.95	215,603
2020-07-20	2.05	2.05	1.90	2.05	951,064
2020-07-17	2.05	2.05	2.05	2.05	416,410
2020-07-16	2.05	2.05	2.05	2.05	1,213,319
2020-07-15	2.05	2.05	2.00	2.05	447,017
2020-07-14	2.08	2.08	2.05	2.05	824,233
2020-07-13	2.13	2.13	2.00	2.08	1,309,624
2020-07-10	2.13	2.13	2.13	2.13	690,252
2020-07-09	2.18	2.18	2.13	2.13	1,697,757
2020-07-08	2.18	2.18	2.18	2.18	9,648
2020-07-07	2.10	2.18	2.10	2.18	1,368,924
2020-07-06	2.10	2.10	2.10	2.10	60,848
2020-07-03	2.10	2.05	2.05	2.10	595,000
2020-07-02	2.10	2.10	2.10	2.10	115,930
2020-07-01	2.05	2.10	2.00	2.10	540,922
2020-06-30	2.05	2.05	2.05	2.05	303,916
2020-06-29	2.10	2.10	2.00	2.10	2,782,988
2020-06-26	2.10	2.10	2.10	2.10	424,983
2020-06-25	2.15	2.15	2.10	2.20	654,133
2020-06-24	2.20	2.20	2.20	2.20	477,884
2020-06-23	2.25	2.25	2.20	2.20	926,058
2020-06-22	2.35	2.35	2.25	2.25	1,965,280
2020-06-19	2.35	2.35	2.35	2.35	543,484
2020-06-18	2.55	2.55	2.35	2.35	2,025,724
2020-06-17	2.60	2.60	2.55	2.60	1,366,027
2020-06-16	2.60	2.60	2.60	2.60	569,564
2020-06-15	2.65	2.65	2.60	2.60	426,250
2020-06-12	2.70	2.70	2.70	2.70	506,385
2020-06-11	2.85	2.85	2.70	2.70	1,478,855
2020-06-10	2.90	2.90	2.85	2.85	701,289
2020-06-09	2.95	2.95	2.90	2.90	1,093,974
2020-06-08	2.90	2.95	2.90	2.95	2,366,631
2020-06-05	2.90	3.00	2.90	2.90	3,455,084
2020-06-04	2.85	2.90	2.85	2.90	2,822,286
2020-06-03	2.60	2.75	2.60	2.75	1,579,111
2020-06-02	2.83	2.83	2.55	2.60	2,828,877
2020-06-01	3.00	3.00	2.83	2.83	4,099,468
2020-05-29	2.65	2.95	2.55	2.65	2,974,749
2020-05-28	2.30	2.65	2.45	2.65	3,902,140
2020-05-27	2.45	2.45	2.30	2.20	3,478,940
2020-05-26	2.25	2.30	2.30	2.20	4,456,396
2020-05-22	2.25	2.25	2.25	2.25	293,235
2020-05-21	2.28	2.28	2.25	2.25	494,138
2020-05-20	2.33	2.46	2.28	2.28	4,020,904
2020-05-19	2.15	2.50	2.15	2.33	8,294,125
2020-05-18	1.88	2.15	1.88	2.15	1,667,126
2020-05-15	1.88	1.88	1.88	1.88	356,367
2020-05-14	2.05	2.05	1.88	1.88	1,305,120
2020-05-13	2.10	2.20	2.05	2.05	2,034,931
2020-05-12	1.88	2.15	1.88	2.10	1,693,515
2020-05-11	1.88	1.88	1.88	1.88	489,873
2020-05-07	1.65	1.88	1.78	1.88	1,486,220
2020-05-06	1.65	1.65	1.65	1.65	69,812
2020-05-05	1.65	1.65	1.65	1.65	183,944
2020-05-04	1.65	1.65	1.65	1.65	58,516
2020-05-01	1.65	1.65	1.65	1.65	66,340
2020-04-30	1.65	1.65	1.65	1.65	535,576
2020-04-29	1.65	1.65	1.50	1.65	72,896
2020-04-28	1.65	1.65	1.65	1.65	1,631,011
2020-04-27	1.65	1.65	1.65	1.65	168,045
2020-04-24	1.65	1.65	1.65	1.65	345,822
2020-04-23	1.65	1.65	1.60	1.65	714,638
2020-04-22	1.65	1.65	1.65	1.65	363,602
2020-04-21	1.60	1.65	1.60	1.65	643,376
2020-04-20	1.75	1.75	1.65	1.65	1,885,917
2020-04-17	1.75	1.75	1.75	1.75	135,416
2020-04-16	1.70	1.75	1.70	1.75	2,110,983
2020-04-15	1.85	1.85	1.75	1.75	1,793,504
2020-04-14	1.70	1.85	1.70	1.70	719,534
2020-04-09	1.40	1.70	1.40	1.70	2,242,576
2020-04-08	1.40	1.40	1.40	1.40	509,144
2020-04-07	1.40	1.75	1.40	1.35	3,490,835
2020-04-06	1.30	1.35	1.20	1.30	133,980
2020-04-03	1.25	1.25	1.20	1.25	489,154
2020-04-03	1.25	1.30	1.10	1.30	2,752,175
2020-04-02	1.25	1.25	1.25	1.25	1,392,017
2020-04-02	1.25	1.25	1.25	1.25	1,392,017
2020-04-01	1.20	1.25	1.25	1.25	3,618,135
2020-04-01	1.20	1.25	1.20	1.20	2,257,135
2020-03-31	1.20	1.20	1.20	1.20	1,439,992
2020-03-30	1.20	1.20	1.20	1.20	115,003
2020-03-27	1.20	1.25	1.20	1.20	2,665,340
2020-03-26	1.13	1.20	1.13	1.13	929,303
2020-03-25	1.18	1.18	1.13	1.18	750,558
2020-03-24	1.10	1.10	1.10	1.10	551,279
2020-03-23	1.10	1.10	1.10	1.10	76,760
2020-03-20	0.90	1.00	0.90	0.90	374,856
2020-03-19	0.90	0.90	0.90	0.90	20,000
2020-03-18	0.80	0.80	0.80	0.85	435,482
2020-03-17	1.05	1.05	0.85	1.05	201,805
2020-03-16	1.30	1.30	1.15	1.30	1,732,149
2020-03-13	1.35	1.35	1.33	1.35	1,100,610
2020-03-12	1.40	1.44	1.30	1.40	101,166
2020-03-11	1.45	1.45	1.40	1.40	1,390,681
2020-03-10	1.25	1.45	1.25	1.25	2,186,437
2020-03-09	1.15	1.15	1.10	1.33	1,348,785
2020-03-06	1.45	1.45	1.33	1.33	2,409,238
2020-03-05	1.45	1.45	1.45	1.45	404,057
2020-03-04	1.50	1.50	1.45	1.50	677,142
2020-03-03	1.50	1.50	1.45	1.50	3,578,903
2020-03-02	1.60	1.60	1.50	1.60	1,363,250
2020-02-28	1.75	1.60	1.60	1.75	2,140,330
2020-02-27	1.75	1.75	1.75	1.75	761,867
2020-02-26	1.95	1.95	1.65	1.95	1,310,080
2020-02-25	1.95	1.95	1.95	1.95	299,328
2020-02-24	1.95	1.95	1.95	1.95	571,659
2020-02-21	1.95	1.95	1.95	1.95	382,412
2020-02-20	1.95	2.00	1.95	1.95	1,454,548
2020-02-19	2.05	2.05	1.95	1.95	1,557,300
2020-02-18	2.05	2.05	2.05	2.05	937,730
2020-02-17	2.05	2.05	2.05	2.05	2,022,572
2020-02-14	1.95	2.05	1.95	2.05	2,653,029
2020-02-13	1.88	1.95	1.88	1.95	2,285,145
2020-02-12	2.05	2.00	1.86	1.88	5,485,173
2020-02-11	2.10	2.10	2.05	2.05	1,345,909
2020-02-10	2.15	2.15	2.10	2.10	748,760
2020-02-07	2.15	2.15	2.15	2.15	785,351
2020-02-06	2.15	2.20	2.20	2.15	1,253,549
2020-02-05	2.10	2.15	2.10	2.15	680,303
2020-02-04	2.30	2.30	2.10	2.10	1,960,041
2020-02-03	2.33	2.33	2.25	2.30	345,717
2020-01-31	2.33	2.33	2.28	2.33	615,002
2020-01-30	2.40	2.40	2.33	2.33	1,202,567
2020-01-29	2.38	2.40	2.38	2.40	198,595
2020-01-28	2.38	2.40	2.40	2.38	143,101
2020-01-27	2.45	2.45	2.38	2.38	566,561
2020-01-24	2.55	2.55	2.45	2.45	1,754,547
2020-01-23	2.55	2.60	2.60	2.55	699,813
2020-01-22	2.60	2.60	2.55	2.55	530,231
2020-01-21	2.65	2.65	2.60	2.60	615,945
2020-01-20	2.80	2.80	2.65	2.65	801,243
2020-01-17	2.80	2.85	2.80	2.80	2,070,183
2020-01-16	2.80	2.80	2.80	2.80	2,438,173
2020-01-15	2.85	2.85	2.80	2.80	2,779,663
2020-01-14	2.85	2.90	2.90	2.85	3,084,993
2020-01-13	2.70	2.70	2.70	2.65	3,820,390
2020-01-10	2.75	2.75	2.70	2.70	995,916
2020-01-09	2.70	2.75	2.70	2.75	432,368
2020-01-08	2.85	2.90	2.65	2.70	3,168,311
2020-01-07	2.40	3.10	2.60	2.85	5,734,055
2020-01-06	2.35	2.33	2.33	2.40	919,290
2020-01-03	2.40	2.40	2.35	2.35	1,600,799
2020-01-02	2.25	2.40	2.25	2.40	1,572,170
2019-12-31	2.25	2.25	2.25	2.25	635,952
2019-12-30	2.25	2.25	2.25	2.25	923,479
2019-12-27	2.25	2.25	2.20	2.25	217,937
2019-12-24	2.25	2.25	2.25	2.25	50,000
2019-12-23	2.15	2.35	2.25	2.25	1,428,306
2019-12-20	2.15	2.15	2.10	2.15	656,344
2019-12-19	2.20	2.20	2.15	2.15	1,302,428
2019-12-18	2.30	2.30	2.20	2.20	586,016
2019-12-17	2.30	2.30	2.30	2.30	336,730
2019-12-16	2.35	2.35	2.30	2.30	1,180,638
2019-12-13	2.30	2.35	2.30	2.35	1,271,883
2019-12-12	2.30	2.30	2.25	2.30	1,125,657
2019-12-11	2.30	2.30	2.30	2.30	605,798
2019-12-10	2.25	2.25	2.25	2.25	165,718
2019-12-09	2.20	2.30	2.20	2.25	2,047,683
2019-12-06	2.15	2.15	2.15	2.15	267,131
2019-12-05	2.20	2.20	2.20	2.20	730,490
2019-12-04	2.20	2.20	2.20	2.20	1,821
2019-12-03	2.25	2.30	2.20	2.20	1,524,288
2019-12-02	2.25	2.25	2.25	2.25	221,823
2019-11-29	2.20	2.25	2.20	2.25	2,133,132
2019-11-28	2.20	2.20	2.10	2.20	76,344
2019-11-27	2.20	2.20	2.20	2.20	283,475
2019-11-26	2.20	2.20	2.20	2.20	470,004
2019-11-25	2.20	2.20	2.20	2.20	334,727
2019-11-22	2.10	2.20	2.10	2.20	746,813
2019-11-21	2.20	2.20	2.10	2.10	691,821
2019-11-20	2.20	2.21	2.21	2.20	238,455
2019-11-19	2.33	2.33	2.20	2.20	1,008,097
2019-11-18	2.40	2.33	2.29	2.33	1,303,948
2019-11-15	2.35	2.23	2.15	2.23	3,607,748
2019-11-14	2.40	2.40	2.35	2.35	1,022,417
2019-11-13	2.43	2.43	2.38	2.40	441,129
2019-11-12	2.30	2.43	2.30	2.43	2,138,237
2019-11-11	2.30	2.30	2.30	2.30	295,962
2019-11-08	2.30	2.30	2.25	2.30	1,149,383
2019-11-07	2.28	2.30	2.25	2.30	1,325,889
2019-11-06	2.30	2.30	2.28	2.28	321,976
2019-11-05	2.35	2.35	2.25	2.30	524,233
2019-11-04	2.30	2.30	2.30	2.30	1,418,868
2019-11-01	2.30	2.30	2.30	2.30	62,677
2019-10-31	2.30	2.30	2.30	2.30	28,756
2019-10-30	2.28	2.30	2.28	2.30	598,364
2019-10-29	2.33	2.33	2.28	2.33	1,272,981
2019-10-28	2.40	2.25	2.25	2.33	1,299,078
2019-10-25	2.45	2.45	2.40	2.40	188,552
2019-10-24	2.45	2.45	2.45	2.45	67,859
2019-10-23	2.45	2.45	2.45	2.45	307,729
2019-10-22	2.45	2.45	2.45	2.45	416,215
2019-10-21	2.45	2.50	2.45	2.50	2,507,337
2019-10-18	2.45	2.53	2.45	2.45	5,115,618
2019-10-17	2.35	2.45	2.35	2.45	1,917,339
2019-10-16	2.35	2.35	2.33	2.35	2,747,063
2019-10-15	2.23	2.35	2.23	2.35	1,182,307
2019-10-14	2.23	2.23	2.23	2.23	1,027,092
2019-10-11	2.20	2.23	2.20	2.23	901,263
2019-10-10	2.20	2.20	2.20	2.20	694,886
2019-10-09	2.20	2.20	2.20	2.20	1,532,181
2019-10-08	2.15	2.20	2.15	2.20	857,136
2019-10-07	2.15	2.15	2.15	2.15	436,750
2019-10-04	2.15	2.15	2.15	2.15	1,138,062
2019-10-03	2.15	2.15	2.13	2.15	765,734
2019-10-02	2.15	2.15	2.15	2.15	2,237,182
2019-10-01	2.10	2.15	2.10	2.15	3,171,174
2019-09-30	2.15	2.15	2.10	2.10	2,742,340
2019-09-27	2.00	2.18	2.00	2.15	7,312,717
2019-09-26	2.00	2.00	2.00	2.00	6,747,543
2019-09-25	2.05	2.05	1.95	2.00	18,944,689
2019-09-24	1.95	1.95	1.95	1.95	1,110,120
2019-09-23	2.05	2.05	1.95	1.95	2,163,780
2019-09-20	2.08	2.08	2.05	2.05	4,547,011
2019-09-19	2.03	2.08	2.03	2.08	4,487,535
2019-09-18	2.10	2.05	2.05	2.03	3,034,778
2019-09-17	2.20	2.11	2.11	2.10	7,990,050
2019-09-16	2.10	2.25	2.05	2.20	46,639,022
2019-09-13	3.05	3.05	3.05	3.05	948,794
2019-09-12	3.00	3.05	3.00	3.05	656,790
2019-09-11	3.15	3.05	3.05	3.00	2,675,104
2019-09-10	3.40	3.50	3.15	3.15	2,815,566
2019-09-09	3.38	3.38	3.38	3.38	264,415
2019-09-06	3.35	3.38	3.35	3.38	250,048
2019-09-05	3.20	3.35	3.15	3.35	615,238
2019-09-04	3.10	3.15	3.05	3.15	1,023,000
2019-09-03	3.33	3.33	3.10	3.10	873,249
2019-09-02	3.40	3.40	3.33	3.33	272,244
2019-08-30	3.28	3.40	3.30	3.40	544,806
2019-08-29	3.10	3.25	3.05	3.10	1,308,203
2019-08-28	3.28	3.20	3.20	3.10	2,234,294
2019-08-27	3.35	3.35	3.28	3.28	848,202
2019-08-23	3.35	3.35	3.35	3.35	73,547
2019-08-22	3.35	3.40	3.40	3.35	722,874
2019-08-21	3.35	3.35	3.35	3.35	394,555
2019-08-20	3.35	3.35	3.35	3.35	325,097
2019-08-19	3.45	3.45	3.35	3.35	1,063,512
2019-08-16	3.45	3.45	3.45	3.45	1,307,219
2019-08-15	3.40	3.45	3.40	3.45	1,685,511
2019-08-14	3.55	3.50	3.50	3.45	1,398,359
2019-08-13	3.60	3.65	3.55	3.55	2,370,363
2019-08-12	3.90	3.90	3.55	3.60	1,502,266
2019-08-09	3.90	3.90	3.90	3.90	565,270
2019-08-08	3.85	3.95	3.90	3.90	4,131,170
2019-08-07	3.95	3.95	3.85	3.85	1,208,869
2019-08-06	4.30	4.30	3.95	3.95	2,629,085
2019-08-05	4.33	4.33	4.30	4.30	204,467
2019-08-02	4.33	4.33	4.33	4.33	152,823
2019-08-01	4.38	4.38	4.33	4.33	486,700
2019-07-31	4.38	4.38	4.38	4.38	1,301,635
2019-07-30	4.30	4.45	4.30	4.38	1,023,933
2019-07-29	4.68	4.68	4.60	4.60	636,499
2019-07-26	4.63	4.68	4.63	4.68	138,718
2019-07-25	4.63	4.60	4.60	4.63	353,667
2019-07-24	4.65	4.65	4.63	4.63	470,950
2019-07-23	4.75	4.65	4.65	4.65	814,463
2019-07-22	4.80	5.05	4.75	4.75	1,767,513
2019-07-19	4.60	4.80	4.60	4.80	892,124
2019-07-18	4.60	4.65	4.65	4.60	893,799
2019-07-17	4.60	4.65	4.65	4.60	532,708
2019-07-16	4.60	4.65	4.60	4.60	307,108
2019-07-15	4.40	4.60	4.40	4.60	616,125
2019-07-12	4.40	4.40	4.40	4.40	492,428
2019-07-11	4.35	4.40	4.35	4.40	1,383,774
2019-07-10	4.75	4.40	4.20	4.35	2,522,092
2019-07-09	4.85	4.85	4.75	4.75	650,128
2019-07-08	4.85	4.85	4.85	4.85	1,195,325
2019-07-05	4.85	4.85	4.85	4.85	379,729
2019-07-04	4.85	4.85	4.85	4.85	942,863
2019-07-03	4.85	4.85	4.85	4.85	146,606
2019-07-02	4.85	4.85	4.70	4.85	230,209
2019-07-01	4.88	4.88	4.85	4.85	676,057
2019-06-28	4.88	4.75	4.75	4.88	984,986
2019-06-27	5.00	5.00	4.88	4.88	1,310,890
2019-06-26	5.00	5.04	5.04	5.00	453,736
2019-06-25	5.15	5.15	4.90	4.90	457,820
2019-06-24	5.15	5.15	5.15	5.15	9,637
2019-06-21	5.15	5.15	5.15	5.15	139,909
2019-06-20	5.15	5.15	5.15	5.15	465,083
2019-06-19	5.10	5.10	5.00	5.00	257,149
2019-06-18	5.10	5.10	5.10	5.10	505,919
2019-06-17	5.10	5.10	5.10	5.10	124,691
2019-06-14	5.30	5.30	5.10	5.10	456,883
2019-06-13	5.30	5.30	5.30	5.30	677,022
2019-06-12	5.15	5.30	5.15	5.30	1,303,329
2019-06-11	5.20	5.10	5.10	5.15	1,321,843
2019-06-10	5.20	5.30	5.20	5.20	1,315,123
2019-06-07	5.10	5.20	5.10	5.20	3,681,900
2019-06-06	4.90	5.25	5.00	5.10	2,461,313
2019-06-05	4.90	4.90	4.90	4.90	210,235
2019-06-04	4.90	4.90	4.90	4.90	1,014,840
2019-06-03	4.95	4.90	4.90	4.90	662,807
2019-05-31	5.10	5.10	4.90	4.95	560,476
2019-05-30	4.95	4.95	4.85	4.95	853,583
2019-05-29	5.10	5.10	4.90	4.95	1,297,302
2019-05-28	5.15	5.15	5.05	5.10	883,452
2019-05-24	5.35	5.20	5.20	5.15	1,488,852
2019-05-23	5.30	5.35	5.20	5.35	404,157
2019-05-22	5.40	5.30	5.30	5.30	425,661
2019-05-21	5.40	5.40	5.40	5.40	824,324
2019-05-20	5.40	5.40	5.40	5.40	249,681
2019-05-17	5.55	5.55	5.40	5.40	1,033,490
2019-05-16	5.50	5.60	5.45	5.55	942,154
2019-05-15	5.90	5.90	5.50	5.50	1,222,161
2019-05-14	5.40	5.45	5.40	5.45	1,191,718
2019-05-13	5.35	5.35	5.35	5.35	205,830
2019-05-10	5.35	5.35	5.30	5.35	801,671
2019-05-09	5.40	5.40	5.35	5.35	379,511
2019-05-08	5.40	5.40	5.40	5.40	117,821

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

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

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