SSA.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-16	4.50	4.50	4.50	4.50	0
2023-05-15	4.50	4.50	4.50	4.50	0
2023-05-12	4.50	4.50	4.50	4.50	0
2023-05-11	4.50	4.50	4.50	4.50	0
2023-05-10	4.50	4.50	4.50	4.50	0
2023-05-09	4.50	4.50	4.50	4.50	0
2023-05-08	4.50	4.50	4.50	4.50	0
2023-05-05	4.50	4.50	4.50	4.50	0
2023-05-04	4.50	4.50	4.50	4.50	0
2023-05-03	4.50	4.50	4.50	4.50	0
2023-05-02	4.50	4.50	4.50	4.50	0
2023-05-01	4.50	4.50	4.50	4.50	0
2023-04-28	4.50	4.50	4.50	4.50	0
2023-04-27	4.50	4.50	4.50	4.50	0
2023-04-26	4.50	4.50	4.50	4.50	0
2023-04-25	4.50	4.50	4.50	4.50	0
2023-04-24	4.50	4.50	4.50	4.50	0
2023-04-21	4.50	4.50	4.50	4.50	0
2023-04-20	4.50	4.50	4.50	4.50	0
2023-04-19	4.50	4.50	4.50	4.50	0
2023-04-18	4.50	4.50	4.50	4.50	0
2023-04-17	4.50	4.50	4.50	4.50	0
2023-04-14	4.50	4.50	4.50	4.50	0
2023-04-13	4.50	4.50	4.50	4.50	0
2023-04-12	4.50	4.50	4.50	4.50	0
2023-04-11	4.50	4.50	4.50	4.50	0
2023-04-10	4.50	4.50	4.50	4.50	0
2023-04-07	4.50	4.50	4.50	4.50	0
2023-04-06	4.50	4.50	4.50	4.50	0
2023-04-05	4.50	4.50	4.50	4.50	0
2023-04-04	4.50	4.50	4.50	4.50	0
2023-04-03	4.50	4.50	4.50	4.50	0
2023-03-31	4.50	4.50	4.50	4.50	0
2023-03-30	4.50	4.50	4.50	4.50	0
2023-03-29	4.50	4.50	4.50	4.50	0
2023-03-28	4.50	4.50	4.50	4.50	0
2023-03-27	4.50	4.50	4.50	4.50	0
2023-03-24	4.50	4.50	4.50	4.50	0
2023-03-23	4.50	4.50	4.50	4.50	0
2023-03-22	4.50	4.50	4.50	4.50	0
2023-03-21	4.50	4.50	4.50	4.50	0
2023-03-20	4.50	4.50	4.50	4.50	0
2023-03-17	4.50	4.50	4.50	4.50	0
2023-03-16	4.50	4.50	4.50	4.50	0
2023-03-15	4.50	4.50	4.50	4.50	0
2023-03-14	4.50	4.50	4.50	4.50	0
2023-03-13	4.50	4.50	4.50	4.50	0
2023-03-10	4.50	4.50	4.50	4.50	0
2023-03-09	4.50	4.50	4.50	4.50	0
2023-03-08	4.50	4.50	4.50	4.50	0
2023-03-07	4.50	4.50	4.50	4.50	0
2023-03-06	4.50	4.50	4.50	4.50	0
2023-03-03	4.50	4.50	4.50	4.50	0
2023-03-02	4.50	4.50	4.50	4.50	0
2023-03-01	4.50	4.50	4.50	4.50	0
2023-02-28	4.50	4.50	4.50	4.50	0
2023-02-27	4.50	4.50	4.50	4.50	0
2023-02-24	4.50	4.50	4.50	4.50	0
2023-02-23	4.50	4.50	4.50	4.50	0
2023-02-22	4.50	4.50	4.50	4.50	0
2023-02-21	4.50	4.50	4.50	4.50	0
2023-02-20	4.50	4.50	4.50	4.50	0
2023-02-17	4.50	4.50	4.50	4.50	0
2023-02-16	4.50	4.50	4.50	4.50	0
2023-02-15	4.50	4.50	4.50	4.50	0
2023-02-14	4.50	4.50	4.50	4.50	0
2023-02-13	4.50	4.50	4.50	4.50	0
2023-02-10	4.50	4.50	4.50	4.50	0
2023-02-09	4.50	4.50	4.50	4.50	0
2023-02-08	4.50	4.50	4.50	4.50	0
2023-02-07	4.50	4.50	4.50	4.50	0
2023-02-06	4.50	4.50	4.50	4.50	0
2023-02-03	4.50	4.50	4.50	4.50	0
2023-02-02	4.50	4.50	4.50	4.50	0
2023-02-01	4.50	4.50	4.50	4.50	0
2023-01-31	4.50	4.50	4.50	4.50	0
2023-01-30	4.50	4.50	4.50	4.50	0
2023-01-27	4.50	4.50	4.50	4.50	0
2023-01-26	4.50	4.50	4.50	4.50	0
2023-01-25	4.50	4.50	4.50	4.50	0
2023-01-24	4.50	4.50	4.50	4.50	0
2023-01-23	4.50	4.50	4.50	4.50	0
2023-01-20	4.50	4.50	4.50	4.50	0
2023-01-19	4.50	4.50	4.50	4.50	0
2023-01-18	4.50	4.50	4.50	4.50	0
2023-01-17	4.50	4.50	4.50	4.50	0
2023-01-16	4.50	4.50	4.50	4.50	0
2023-01-13	4.50	4.50	4.50	4.50	0
2023-01-12	4.50	4.50	4.50	4.50	0
2023-01-11	4.50	4.50	4.50	4.50	0
2023-01-10	4.50	4.50	4.50	4.50	0
2023-01-09	4.50	4.50	4.50	4.50	0
2023-01-06	4.50	4.50	4.50	4.50	0
2023-01-05	4.50	4.50	4.50	4.50	0
2023-01-04	4.50	4.50	4.50	4.50	0
2023-01-03	4.50	4.50	4.50	4.50	0
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.50	4.50	4.50	4.50	0
2022-12-29	4.50	4.50	4.50	4.50	0
2022-12-28	4.50	4.50	4.50	4.50	0
2022-12-27	4.50	4.50	4.50	4.50	0
2022-12-26	4.50	4.50	4.50	4.50	0
2022-12-23	4.50	4.50	4.50	4.50	0
2022-12-22	4.50	4.50	4.50	4.50	0
2022-12-21	4.50	4.50	4.50	4.50	0
2022-12-20	4.50	4.50	4.50	4.50	0
2022-12-19	4.50	4.50	4.50	4.50	0
2022-12-16	4.50	4.50	4.50	4.50	0
2022-12-15	4.50	4.50	4.50	4.50	0
2022-12-14	4.50	4.50	4.50	4.50	0
2022-12-13	4.50	4.50	4.50	4.50	0
2022-12-12	4.50	4.50	4.50	4.50	0
2022-12-09	4.50	4.50	4.50	4.50	0
2022-12-08	4.50	4.50	4.50	4.50	0
2022-12-07	4.50	4.50	4.50	4.50	0
2022-12-06	4.50	4.50	4.50	4.50	0
2022-12-05	4.50	4.50	4.50	4.50	0
2022-12-02	4.50	4.50	4.50	4.50	0
2022-12-01	4.50	4.50	4.50	4.50	0
2022-11-30	4.50	4.50	4.50	4.50	0
2022-11-29	4.50	4.50	4.50	4.50	0
2022-11-28	4.50	4.50	4.50	4.50	0
2022-11-25	4.50	4.50	4.50	4.50	0
2022-11-24	4.50	4.50	4.50	4.50	0
2022-11-23	4.50	4.50	4.50	4.50	0
2022-11-22	4.50	4.50	4.50	4.50	0
2022-11-21	4.50	4.50	4.50	4.50	0
2022-11-18	4.50	4.50	4.50	4.50	0
2022-11-17	4.50	4.50	4.50	4.50	0
2022-11-16	4.50	4.50	4.50	4.50	0
2022-11-15	4.50	4.50	4.50	4.50	0
2022-11-14	4.50	4.50	4.50	4.50	0
2022-11-11	4.50	4.50	4.50	4.50	0
2022-11-10	4.50	4.50	4.50	4.50	0
2022-11-09	4.50	4.50	4.50	4.50	0
2022-11-08	4.50	4.50	4.50	4.50	0
2022-11-07	4.50	4.50	4.50	4.50	0
2022-11-04	4.50	4.50	4.50	4.50	0
2022-11-03	4.50	4.50	4.50	4.50	0
2022-11-02	4.50	4.50	4.50	4.50	0
2022-11-01	4.50	4.50	4.50	4.50	0
2022-10-31	4.50	4.50	4.50	4.50	0
2022-10-28	4.50	4.50	4.50	4.50	0
2022-10-27	4.50	4.50	4.50	4.50	0
2022-10-26	4.50	4.50	4.50	4.50	0
2022-10-25	4.50	4.50	4.50	4.50	0
2022-10-24	4.50	4.50	4.50	4.50	0
2022-10-21	4.50	4.50	4.50	4.50	0
2022-10-20	4.50	4.50	4.50	4.50	0
2022-10-19	4.50	4.50	4.50	4.50	0
2022-10-18	4.50	4.50	4.50	4.50	0
2022-10-17	4.50	4.50	4.50	4.50	0
2022-10-14	4.50	4.50	4.50	4.50	0
2022-10-13	4.50	4.50	4.50	4.50	0
2022-10-12	4.50	4.50	4.50	4.50	0
2022-10-11	4.50	4.50	4.50	4.50	0
2022-10-10	4.50	4.50	4.50	4.50	0
2022-10-07	4.50	4.50	4.50	4.50	0
2022-10-06	4.50	4.50	4.50	4.50	0
2022-10-05	4.50	4.50	4.50	4.50	0
2022-10-04	4.50	4.50	4.50	4.50	0
2022-10-03	4.50	4.50	4.50	4.50	0
2022-09-30	4.50	4.50	4.50	4.50	0
2022-09-29	4.50	4.50	4.50	4.50	0
2022-09-28	4.50	4.50	4.50	4.50	0
2022-09-27	4.50	4.50	4.50	4.50	0
2022-09-26	4.50	4.50	4.50	4.50	0
2022-09-23	4.50	4.50	4.50	4.50	0
2022-09-22	4.50	4.50	4.50	4.50	0
2022-09-21	4.50	4.50	4.50	4.50	0
2022-09-20	4.50	4.50	4.50	4.50	0
2022-09-19	4.50	4.50	4.50	4.50	0
2022-09-16	4.50	4.50	4.50	4.50	0
2022-09-15	4.50	4.50	4.50	4.50	0
2022-09-14	4.50	4.50	4.50	4.50	0
2022-09-13	4.50	4.50	4.50	4.50	0
2022-09-12	4.50	4.50	4.50	4.50	0
2022-09-09	4.50	4.50	4.50	4.50	0
2022-09-08	4.50	4.50	4.50	4.50	0
2022-09-07	4.50	4.50	4.50	4.50	0
2022-09-06	4.50	4.50	4.50	4.50	0
2022-09-05	4.50	4.50	4.50	4.50	0
2022-09-02	4.50	4.50	4.50	4.50	0
2022-09-01	4.50	4.50	4.50	4.50	0
2022-08-31	4.50	4.50	4.50	4.50	0
2022-08-30	4.50	4.50	4.50	4.50	0
2022-08-29	4.50	4.50	4.50	4.50	0
2022-08-26	4.50	4.50	4.50	4.50	0
2022-08-25	4.50	4.50	4.50	4.50	0
2022-08-24	4.50	4.50	4.50	4.50	0
2022-08-23	4.50	4.50	4.50	4.50	0
2022-08-22	4.50	4.50	4.50	4.50	0
2022-08-19	4.50	4.50	4.50	4.50	0
2022-08-18	4.50	4.50	4.50	4.50	0
2022-08-17	4.50	4.50	4.50	4.50	0
2022-08-16	4.50	4.50	4.50	4.50	0
2022-08-15	4.50	4.50	4.50	4.50	0
2022-08-12	4.50	4.50	4.50	4.50	0
2022-08-11	4.50	4.50	4.50	4.50	0
2022-08-10	4.50	4.50	4.50	4.50	0
2022-08-09	4.50	4.50	4.50	4.50	0
2022-08-08	4.50	4.50	4.50	4.50	0
2022-08-05	4.50	4.50	4.50	4.50	0
2022-08-04	4.50	4.50	4.50	4.50	0
2022-08-03	4.50	4.50	4.50	4.50	0
2022-08-02	4.50	4.50	4.50	4.50	0
2022-08-01	4.50	4.50	4.50	4.50	0
2022-07-29	4.50	4.50	4.50	4.50	0
2022-07-28	4.50	4.50	4.50	4.50	0
2022-07-27	4.50	4.50	4.50	4.50	0
2022-07-26	4.50	4.50	4.50	4.50	0
2022-07-25	4.50	4.50	4.50	4.50	0
2022-07-22	4.50	4.50	4.50	4.50	0
2022-07-21	4.50	4.50	4.50	4.50	0
2022-07-20	4.50	4.50	4.50	4.50	0
2022-07-19	4.50	4.50	4.50	4.50	0
2022-07-18	4.50	4.50	4.50	4.50	0
2022-07-15	4.50	4.50	4.50	4.50	0
2022-07-14	4.50	4.50	4.50	4.50	0
2022-07-13	4.50	4.50	4.50	4.50	0
2022-07-12	4.50	4.50	4.50	4.50	0
2022-07-11	4.50	4.50	4.50	4.50	0
2022-07-08	4.50	4.50	4.50	4.50	0
2022-07-07	4.50	4.50	4.50	4.50	0
2022-07-06	4.50	4.50	4.50	4.50	0
2022-07-05	4.50	4.50	4.50	4.50	0
2022-07-04	4.50	4.50	4.50	4.50	0
2022-07-01	4.50	4.50	4.50	4.50	0
2022-06-30	4.50	4.50	4.50	4.50	0
2022-06-29	4.50	4.50	4.50	4.50	0
2022-06-28	4.50	4.50	4.50	4.50	0
2022-06-27	4.50	4.50	4.50	4.50	0
2022-06-24	4.50	4.50	4.50	4.50	0
2022-06-23	4.50	4.50	4.50	4.50	0
2022-06-22	4.50	4.50	4.50	4.50	0
2022-06-21	4.50	4.50	4.50	4.50	0
2022-06-20	4.50	4.50	4.50	4.50	0
2022-06-17	4.50	4.50	4.50	4.50	0
2022-06-16	4.50	4.50	4.50	4.50	0
2022-06-15	4.50	4.50	4.50	4.50	0
2022-06-14	4.50	4.50	4.50	4.50	0
2022-06-13	4.50	4.50	4.50	4.50	0
2022-06-10	4.50	4.50	4.50	4.50	0
2022-06-09	4.50	4.50	4.50	4.50	0
2022-06-08	4.50	4.50	4.50	4.50	0
2022-06-07	4.50	4.50	4.50	4.50	0
2022-06-06	4.50	4.50	4.50	4.50	0
2022-06-03	4.50	4.50	4.50	4.50	0
2022-06-02	4.50	4.50	4.50	4.50	0
2022-06-01	4.50	4.50	4.50	4.50	0
2022-05-31	4.50	4.50	4.50	4.50	0
2022-05-30	4.50	4.50	4.50	4.50	0
2022-05-27	4.50	4.50	4.50	4.50	0
2022-05-26	4.50	4.50	4.50	4.50	0
2022-05-25	4.50	4.50	4.50	4.50	0
2022-05-24	4.50	4.50	4.50	4.50	0
2022-05-23	4.50	4.50	4.50	4.50	0
2022-05-20	4.50	4.50	4.50	4.50	0
2022-05-19	4.50	4.50	4.50	4.50	0
2022-05-18	4.50	4.50	4.50	4.50	0
2022-05-17	4.50	4.50	4.50	4.50	0
2022-05-16	4.50	4.50	4.50	4.50	0
2022-05-13	4.50	4.50	4.50	4.50	0
2022-05-12	4.50	4.50	4.50	4.50	0
2022-05-11	4.50	4.50	4.50	4.50	0
2022-05-10	4.50	4.50	4.50	4.50	0
2022-05-09	4.50	4.50	4.50	4.50	0
2022-05-06	4.50	4.50	4.50	4.50	0
2022-05-05	4.50	4.50	4.50	4.50	0
2022-05-04	4.50	4.50	4.50	4.50	0
2022-05-03	4.50	4.50	4.50	4.50	0
2022-05-02	4.50	4.50	4.50	4.50	0
2022-04-29	4.50	4.50	4.50	4.50	0
2022-04-28	4.50	4.50	4.50	4.50	0
2022-04-27	4.50	4.50	4.50	4.50	0
2022-04-26	4.50	4.50	4.50	4.50	8,900
2022-04-25	4.50	4.50	4.50	4.50	268,272
2022-04-22	4.50	4.50	4.50	4.50	0
2022-04-21	4.50	4.50	4.50	4.50	0
2022-04-20	4.50	4.50	4.50	4.50	0
2022-04-19	4.50	4.50	4.50	4.50	0
2022-04-18	4.50	4.50	4.50	4.50	0
2022-04-15	4.50	4.50	4.50	4.50	0
2022-04-14	4.50	4.50	4.50	4.50	0
2022-04-13	4.50	4.50	4.50	4.50	0
2022-04-12	4.50	4.50	4.50	4.50	0
2022-04-11	4.50	4.50	4.50	4.50	0
2022-04-08	4.50	4.50	4.50	4.50	0
2022-04-07	4.50	4.50	4.50	4.50	0
2022-04-06	4.50	4.50	4.50	4.50	0
2022-04-05	4.50	4.50	4.50	4.50	0
2022-04-04	4.50	4.50	4.50	4.50	0
2022-04-01	4.50	4.50	4.50	4.50	0
2022-03-31	4.50	4.50	4.50	4.50	0
2022-03-30	4.50	4.50	4.50	4.50	0
2022-03-29	4.50	4.50	4.50	4.50	0
2022-03-28	4.50	4.50	4.50	4.50	0
2022-03-25	4.50	4.50	4.50	4.50	0
2022-03-24	4.50	4.50	4.50	4.50	0
2022-03-23	4.50	4.50	4.50	4.50	0
2022-03-22	4.50	4.50	4.50	4.50	0
2022-03-21	4.50	4.50	4.50	4.50	0
2022-03-18	4.50	4.50	4.50	4.50	0
2022-03-17	4.50	4.50	4.50	4.50	0
2022-03-16	4.50	4.50	4.50	4.50	0
2022-03-15	4.50	4.50	4.50	4.50	0
2022-03-14	4.50	4.50	4.50	4.50	0
2022-03-11	4.50	4.50	4.50	4.50	0
2022-03-10	4.50	4.50	4.50	4.50	0
2022-03-09	4.50	4.50	4.50	4.50	0
2022-03-08	4.50	4.50	4.50	4.50	0
2022-03-07	4.50	4.50	4.50	4.50	0
2022-03-04	4.50	4.50	4.50	4.50	0
2022-03-03	4.50	4.50	4.50	4.50	0
2022-03-02	5.80	6.00	4.50	4.50	73,970
2022-03-01	4.00	6.00	3.52	6.00	95,791
2022-02-28	4.87	4.87	2.00	2.03	90,132
2022-02-25	3.08	5.60	3.00	4.99	80,551
2022-02-24	4.10	5.40	2.45	3.00	326,438
2022-02-23	4.54	4.59	4.20	4.35	36,131
2022-02-22	3.56	4.55	3.56	4.17	287,065
2022-02-21	5.11	5.11	4.15	4.49	258,940
2022-02-18	5.36	5.36	4.88	4.99	44,005
2022-02-17	5.39	5.47	5.22	5.35	18,742
2022-02-16	5.69	5.69	5.50	5.57	83,907
2022-02-15	5.05	5.42	5.05	5.42	79,410
2022-02-14	4.93	5.04	4.78	4.97	61,957
2022-02-11	5.38	5.40	5.10	5.10	72,987
2022-02-10	5.38	5.50	5.36	5.42	97,069
2022-02-09	5.39	5.44	5.35	5.42	294,185
2022-02-08	5.11	5.27	5.11	5.14	148,354
2022-02-07	5.22	5.26	5.09	5.14	24,681
2022-02-04	5.26	5.28	5.11	5.19	32,932
2022-02-03	5.16	5.28	5.16	5.20	42,361
2022-02-02	5.44	5.45	5.26	5.31	36,869
2022-02-01	5.34	5.40	5.29	5.35	41,246
2022-01-31	5.68	5.88	5.08	5.17	50,903
2022-01-28	5.33	5.36	5.09	5.36	28,707
2022-01-27	4.96	5.31	4.96	5.24	139,587
2022-01-26	5.49	5.49	4.88	4.88	55,492
2022-01-25	4.98	5.06	4.86	5.06	207,587
2022-01-24	5.29	5.30	4.79	4.96	237,848
2022-01-21	5.69	5.71	5.49	5.56	67,557
2022-01-20	5.74	5.83	5.62	5.78	48,705
2022-01-19	5.64	5.92	5.62	5.67	180,609
2022-01-18	5.59	5.63	5.24	5.54	194,512
2022-01-17	5.94	5.97	5.66	5.74	227,136
2022-01-14	6.09	6.09	5.58	5.73	171,781
2022-01-13	6.37	6.37	5.91	6.01	163,597
2022-01-12	6.34	6.46	6.32	6.35	40,927
2022-01-11	6.29	6.42	6.25	6.42	105,486
2022-01-10	6.39	6.42	6.12	6.22	107,694
2022-01-07	6.09	6.28	5.98	6.05	249,269
2022-01-06	6.23	6.33	6.13	6.24	176,617
2022-01-05	6.60	6.68	6.17	6.17	220,514
2022-01-04	6.62	6.63	6.45	6.48	44,423
2022-01-03	6.20	6.20	6.20	6.20	0
2021-12-31	6.42	6.42	6.15	6.20	5,783
2021-12-30	6.20	6.24	6.16	6.21	331,628
2021-12-29	6.35	6.41	6.23	6.27	84,128
2021-12-28	6.01	6.01	6.01	6.01	0
2021-12-27	6.01	6.01	6.01	6.01	0
2021-12-24	6.05	6.05	6.01	6.01	3,181
2021-12-23	6.06	6.14	5.97	6.05	67,789
2021-12-22	6.07	6.12	6.02	6.06	72,594
2021-12-21	6.11	6.11	5.98	6.03	73,387
2021-12-20	6.09	6.10	6.01	6.01	25,096
2021-12-17	6.31	6.33	6.13	6.17	73,511
2021-12-16	6.38	6.47	6.30	6.30	85,074
2021-12-15	6.07	6.17	5.90	5.95	70,491
2021-12-14	5.77	5.94	5.69	5.88	106,776
2021-12-13	6.13	6.14	5.91	5.91	174,494
2021-12-10	6.24	6.24	6.16	6.21	8,402
2021-12-09	6.36	6.36	6.25	6.27	16,804
2021-12-08	6.55	6.57	6.27	6.32	23,913
2021-12-07	6.40	6.49	6.33	6.47	44,668
2021-12-06	6.62	6.62	6.35	6.48	125,310
2021-12-03	6.74	6.75	6.52	6.57	48,028
2021-12-02	6.72	6.73	6.60	6.72	155,999
2021-12-01	6.81	6.83	6.71	6.77	75,544
2021-11-30	6.61	6.79	6.60	6.65	174,559
2021-11-29	6.68	6.79	6.52	6.64	35,157
2021-11-26	6.81	6.86	6.58	6.61	40,701
2021-11-25	7.02	7.03	6.87	6.95	59,387
2021-11-24	7.15	7.46	6.92	6.93	212,960
2021-11-23	6.83	6.95	6.70	6.83	35,178
2021-11-22	7.21	7.24	6.83	7.01	59,785
2021-11-19	7.55	7.56	7.16	7.25	57,208
2021-11-18	7.58	7.59	7.53	7.57	21,003
2021-11-17	7.55	7.70	7.53	7.70	9,494
2021-11-16	7.64	7.68	7.45	7.51	16,327
2021-11-15	7.58	7.65	7.55	7.58	15,432
2021-11-12	7.73	7.77	7.52	7.56	66,532
2021-11-11	7.67	7.88	7.67	7.85	21,342
2021-11-10	7.85	7.93	7.77	7.77	15,392
2021-11-09	7.86	8.00	7.82	7.82	38,095
2021-11-08	7.87	7.94	7.82	7.94	28,772
2021-11-05	7.80	7.93	7.80	7.89	26,135
2021-11-04	8.07	8.07	7.67	7.72	6,479
2021-11-03	7.67	7.80	7.67	7.80	21,915
2021-11-02	7.65	7.75	7.63	7.67	87,898
2021-11-01	7.54	7.67	7.54	7.61	36,264
2021-10-29	7.72	7.75	7.56	7.56	38,772
2021-10-28	7.86	7.93	7.57	7.69	133,179
2021-10-27	7.98	8.02	7.85	7.87	57,385
2021-10-26	8.09	8.14	8.01	8.01	78,012
2021-10-25	7.89	8.13	7.83	8.06	73,664
2021-10-22	7.90	8.01	7.84	7.92	126,609
2021-10-21	8.06	8.06	7.85	8.04	245,359
2021-10-20	8.09	8.11	8.00	8.09	36,987
2021-10-19	8.02	8.11	8.00	8.05	71,660
2021-10-18	7.92	7.92	7.71	7.92	885,483
2021-10-15	8.02	8.12	7.80	7.90	1,254,114
2021-10-14	8.00	8.15	7.92	8.01	35,267
2021-10-13	8.01	8.01	7.76	7.94	35,471
2021-10-12	7.86	7.94	7.86	7.89	53,640
2021-10-11	7.87	7.97	7.82	7.93	38,862
2021-10-08	7.67	7.76	7.58	7.76	46,237
2021-10-07	7.24	7.72	7.23	7.64	44,343
2021-10-06	7.29	7.29	7.14	7.15	57,442
2021-10-05	7.29	7.33	7.21	7.27	70,014
2021-10-04	7.42	7.42	7.22	7.24	25,297
2021-10-01	7.32	7.47	7.28	7.40	62,354
2021-09-30	7.48	7.48	7.27	7.39	52,629
2021-09-29	7.56	7.60	7.35	7.46	47,743
2021-09-28	7.86	7.86	7.52	7.56	95,848
2021-09-27	7.77	7.89	7.76	7.80	24,520
2021-09-24	7.77	7.77	7.65	7.75	22,339
2021-09-23	7.89	7.90	7.75	7.75	27,273
2021-09-22	7.70	7.93	7.67	7.92	26,708
2021-09-21	8.11	8.11	7.60	7.75	27,860
2021-09-20	7.86	7.87	7.59	7.59	42,658
2021-09-17	7.96	8.04	7.91	8.04	116,611
2021-09-16	8.15	8.15	7.87	7.87	36,997
2021-09-15	7.94	8.01	7.94	8.00	44,144
2021-09-14	8.07	8.07	7.97	8.01	16,331
2021-09-13	8.03	8.08	7.97	8.08	18,091
2021-09-10	8.00	8.05	7.93	8.01	24,048
2021-09-09	8.15	8.15	7.99	8.05	46,353
2021-09-08	8.34	8.36	8.10	8.22	56,751
2021-09-07	8.47	8.49	8.34	8.35	18,757
2021-09-06	8.45	8.47	8.41	8.42	10,820
2021-09-03	8.39	8.48	8.33	8.46	9,308
2021-09-02	8.51	8.51	8.36	8.46	168,651
2021-09-01	8.30	8.44	8.29	8.41	33,214
2021-08-31	8.31	8.37	8.17	8.28	95,929
2021-08-30	7.93	7.93	7.93	7.93	0
2021-08-27	8.04	8.06	7.88	7.93	30,935
2021-08-26	8.09	8.15	7.96	8.01	52,796
2021-08-25	7.95	8.11	7.88	8.06	94,526
2021-08-24	7.83	7.92	7.77	7.86	60,822
2021-08-23	7.69	7.84	7.66	7.82	91,460
2021-08-20	7.65	7.68	7.58	7.64	15,806
2021-08-19	7.91	7.91	7.66	7.69	80,888
2021-08-18	8.00	8.00	7.89	7.89	40,590
2021-08-17	7.95	7.97	7.91	7.91	18,234
2021-08-16	7.95	7.97	7.90	7.94	30,961
2021-08-13	7.94	8.00	7.92	7.92	62,894
2021-08-12	7.98	8.01	7.91	7.97	51,127
2021-08-11	7.91	8.03	7.86	8.01	42,465
2021-08-10	7.99	7.99	7.89	7.91	22,296
2021-08-09	7.97	7.99	7.94	7.94	7,304
2021-08-06	7.96	8.08	7.96	8.04	37,167
2021-08-05	7.98	8.09	7.98	8.08	37,223
2021-08-04	8.07	8.08	8.00	8.02	94,390
2021-08-03	8.16	8.16	7.94	7.96	78,494
2021-08-02	8.04	8.17	8.04	8.17	76,754
2021-07-30	8.21	8.23	8.01	8.01	17,086
2021-07-29	8.09	8.23	8.08	8.23	30,682
2021-07-28	8.08	8.12	7.94	7.99	61,047
2021-07-27	8.09	8.11	8.01	8.03	51,151
2021-07-26	8.01	8.14	7.95	8.09	22,075
2021-07-23	8.11	8.12	7.98	8.05	32,769
2021-07-22	7.80	8.07	7.75	8.07	55,505
2021-07-21	7.74	7.81	7.71	7.81	24,901
2021-07-20	7.90	7.90	7.72	7.76	18,081
2021-07-19	8.11	8.11	7.80	7.80	45,632
2021-07-16	8.08	8.28	8.08	8.28	37,890
2021-07-15	8.16	8.16	8.05	8.10	50,495
2021-07-14	8.24	8.24	8.16	8.19	91,140
2021-07-13	8.22	8.32	8.20	8.26	59,883
2021-07-12	8.30	8.30	8.19	8.22	26,094
2021-07-09	8.27	8.35	8.23	8.34	17,099
2021-07-08	8.37	8.39	8.21	8.29	91,422
2021-07-07	8.45	8.50	8.40	8.43	39,407
2021-07-06	8.67	8.67	8.37	8.38	89,044
2021-07-05	8.62	8.70	8.58	8.70	36,076
2021-07-02	8.56	8.61	8.50	8.61	34,475
2021-07-01	8.67	8.72	8.51	8.53	65,646
2021-06-30	8.56	8.64	8.47	8.60	48,660
2021-06-29	8.53	8.61	8.46	8.48	71,431
2021-06-28	8.48	8.53	8.46	8.48	30,804
2021-06-25	8.50	8.56	8.43	8.46	39,925
2021-06-24	8.56	8.56	8.43	8.48	52,406
2021-06-23	8.56	8.58	8.48	8.50	35,976
2021-06-22	8.56	8.62	8.42	8.46	89,190
2021-06-21	8.42	8.50	8.36	8.43	62,263
2021-06-18	8.70	8.70	8.45	8.53	154,592
2021-06-17	8.94	8.94	8.60	8.67	44,953
2021-06-16	8.96	9.04	8.77	8.78	58,132
2021-06-15	9.05	9.22	8.86	8.86	83,971
2021-06-14	8.90	9.05	8.90	9.05	22,500
2021-06-11	8.93	8.98	8.91	8.91	75,442
2021-06-10	8.95	8.98	8.88	8.90	93,519
2021-06-09	9.04	9.05	8.87	8.88	85,384
2021-06-08	8.89	8.97	8.89	8.94	54,652
2021-06-07	8.72	8.91	8.71	8.83	28,682
2021-06-04	8.74	8.77	8.58	8.68	19,041
2021-06-03	8.68	8.82	8.68	8.70	56,247
2021-06-02	8.71	8.74	8.48	8.67	34,376
2021-06-01	8.62	8.73	8.61	8.68	81,207
2021-05-31	8.62	8.62	8.62	8.62	0
2021-05-28	8.32	8.63	8.29	8.62	64,178
2021-05-27	8.55	8.56	8.30	8.30	259,058
2021-05-26	8.60	8.60	8.49	8.57	26,235
2021-05-25	8.90	8.90	8.52	8.53	141,702
2021-05-24	8.81	8.91	8.73	8.82	36,119
2021-05-21	8.67	8.85	8.67	8.80	36,354
2021-05-20	8.64	8.71	8.54	8.71	39,344
2021-05-19	8.91	8.95	8.44	8.60	93,874
2021-05-18	8.61	8.90	8.61	8.86	108,039
2021-05-17	8.68	8.74	8.52	8.57	64,498
2021-05-14	8.83	8.83	8.63	8.67	33,428
2021-05-13	8.70	8.75	8.58	8.73	69,099
2021-05-12	8.95	8.95	8.76	8.76	48,474
2021-05-11	8.92	8.92	8.76	8.83	94,591
2021-05-10	9.15	9.15	8.93	8.95	34,662
2021-05-07	9.15	9.20	8.96	9.09	42,234
2021-05-06	9.09	9.18	8.99	9.12	98,480
2021-05-05	8.89	9.10	8.86	9.02	192,451
2021-05-04	9.01	9.06	8.85	8.86	140,796
2021-05-03	8.91	8.91	8.91	8.91	0
2021-04-30	9.16	9.24	8.66	8.91	389,782
2021-04-29	9.33	9.34	9.09	9.14	161,097
2021-04-28	9.44	9.49	9.15	9.22	37,638
2021-04-27	9.58	9.59	9.36	9.46	75,742
2021-04-26	9.55	9.60	9.42	9.57	146,754
2021-04-23	9.42	9.49	9.38	9.45	41,535
2021-04-22	9.33	9.42	9.28	9.33	130,453
2021-04-21	9.12	9.22	8.99	9.16	64,700
2021-04-20	9.40	9.44	8.94	8.97	43,997
2021-04-19	9.58	9.66	9.28	9.28	84,069
2021-04-16	9.62	9.69	9.50	9.59	121,149
2021-04-15	9.58	9.71	9.43	9.54	84,018
2021-04-14	9.75	9.98	9.66	9.96	121,944
2021-04-13	9.39	9.55	9.34	9.55	88,150
2021-04-12	9.27	9.44	9.27	9.36	87,300
2021-04-09	9.45	9.52	9.25	9.26	139,568
2021-04-08	9.06	9.42	9.00	9.42	149,779
2021-04-07	8.88	9.02	8.81	9.00	148,447
2021-04-06	9.23	9.26	8.90	8.95	70,369
2021-04-05	9.15	9.15	9.15	9.15	0
2021-04-02	9.15	9.15	9.15	9.15	0
2021-04-01	9.03	9.23	9.00	9.15	153,666
2021-03-31	9.02	9.08	8.94	9.04	129,586
2021-03-30	9.17	9.18	8.88	8.95	55,345
2021-03-29	9.04	9.18	9.04	9.06	58,746
2021-03-26	8.96	9.05	8.96	8.97	44,390
2021-03-25	8.92	8.95	8.75	8.89	120,739
2021-03-24	8.93	9.04	8.87	8.92	94,349
2021-03-23	9.02	9.02	8.87	8.90	73,164
2021-03-22	9.13	9.25	9.08	9.13	206,793
2021-03-19	9.28	9.32	9.00	9.00	381,421
2021-03-18	9.46	9.47	9.28	9.31	42,923
2021-03-17	9.71	9.77	9.41	9.46	96,503
2021-03-16	9.71	9.78	9.62	9.74	25,404
2021-03-15	9.79	9.84	9.63	9.70	49,937
2021-03-12	9.46	9.78	9.42	9.75	69,452
2021-03-11	9.49	9.57	9.45	9.54	105,283
2021-03-10	9.36	9.45	9.35	9.41	251,232
2021-03-09	9.18	9.25	9.09	9.19	180,080
2021-03-08	9.95	9.95	9.15	9.29	30,570
2021-03-05	9.26	9.38	9.13	9.19	118,453
2021-03-04	9.73	9.73	9.24	9.51	284,948
2021-03-03	9.63	9.65	9.44	9.51	120,070
2021-03-02	9.40	9.68	9.39	9.58	81,491
2021-03-01	9.81	9.81	9.39	9.46	70,609
2021-02-26	9.40	9.51	9.22	9.26	195,724
2021-02-25	9.63	9.77	9.58	9.63	193,094
2021-02-24	9.66	9.73	9.49	9.63	216,368
2021-02-23	9.21	9.63	9.21	9.35	120,785
2021-02-22	9.74	9.74	9.60	9.66	70,458
2021-02-19	9.37	9.86	9.37	9.78	332,148
2021-02-18	9.63	9.72	9.40	9.48	170,227
2021-02-17	9.69	9.81	9.45	9.61	103,076
2021-02-16	9.71	9.74	9.62	9.67	107,621
2021-02-15	9.64	9.68	9.57	9.63	56,976
2021-02-12	9.21	9.48	9.09	9.48	107,722
2021-02-11	9.48	9.50	9.39	9.44	86,160
2021-02-10	9.68	9.69	9.39	9.56	322,557
2021-02-09	9.70	9.70	9.56	9.57	161,106
2021-02-08	9.58	9.65	9.37	9.49	112,418
2021-02-05	9.23	9.38	9.13	9.28	102,833
2021-02-04	8.87	9.00	8.82	9.00	314,576
2021-02-03	8.90	8.92	8.70	8.87	409,194
2021-02-02	8.58	8.91	8.55	8.85	205,956
2021-02-01	8.30	8.53	8.28	8.48	134,756
2021-01-29	8.29	8.44	8.21	8.25	339,383
2021-01-28	8.15	8.51	8.07	8.44	132,677
2021-01-27	8.73	8.74	8.25	8.38	149,013
2021-01-26	8.53	8.73	8.53	8.66	93,190
2021-01-25	8.52	8.61	8.43	8.52	105,277
2021-01-22	8.40	8.46	8.20	8.36	83,365
2021-01-21	8.71	8.73	8.44	8.49	774,773
2021-01-20	8.49	8.67	8.47	8.63	191,476
2021-01-19	8.44	8.46	8.27	8.39	83,851
2021-01-18	8.31	8.37	8.27	8.37	15,701
2021-01-15	8.40	8.53	8.33	8.44	111,781
2021-01-14	8.23	8.49	8.23	8.45	67,526
2021-01-13	8.37	8.42	8.24	8.27	110,360
2021-01-12	8.21	8.35	8.21	8.34	134,083
2021-01-11	7.79	8.12	7.79	8.07	163,129
2021-01-08	7.99	7.99	7.85	7.90	95,617
2021-01-07	7.57	8.07	7.57	7.94	49,282
2021-01-06	8.04	8.04	7.87	7.96	86,457
2021-01-05	7.78	8.02	7.68	7.90	141,517
2021-01-04	7.89	7.95	7.80	7.86	60,394
2021-01-01	7.50	7.50	7.50	7.50	0
2020-12-31	7.65	7.67	7.50	7.50	24,095
2020-12-30	7.64	7.78	7.62	7.67	45,509
2020-12-29	7.56	7.87	7.56	7.75	212,345
2020-12-28	7.58	7.58	7.58	7.58	0
2020-12-25	7.58	7.58	7.58	7.58	0
2020-12-24	7.62	7.62	7.51	7.58	48,850
2020-12-23	7.55	7.65	7.49	7.65	93,382
2020-12-22	7.27	7.58	7.26	7.52	157,285
2020-12-21	7.65	7.65	7.16	7.31	145,038
2020-12-18	7.71	7.77	7.57	7.65	199,414
2020-12-17	7.94	7.98	7.80	7.80	217,124
2020-12-16	7.78	7.87	7.66	7.74	138,127
2020-12-15	7.35	7.63	7.33	7.63	190,212
2020-12-14	7.52	7.61	7.34	7.36	143,359
2020-12-11	7.68	7.73	7.57	7.57	109,021
2020-12-10	7.62	7.87	7.58	7.64	242,117
2020-12-09	7.89	7.91	7.64	7.71	245,175
2020-12-08	7.85	7.95	7.85	7.87	39,857
2020-12-07	8.04	8.04	7.87	7.94	144,909
2020-12-04	8.15	8.15	7.93	8.03	196,555
2020-12-03	7.92	8.05	7.80	8.03	185,309
2020-12-02	7.95	7.96	7.76	7.84	185,382
2020-12-01	7.95	8.01	7.79	7.79	350,703
2020-11-30	8.03	8.12	7.86	7.86	394,090
2020-11-27	8.04	8.16	8.00	8.10	162,399
2020-11-26	8.03	8.07	7.84	7.90	227,552
2020-11-25	8.75	8.75	7.91	8.22	467,714
2020-11-24	8.66	8.90	8.57	8.69	359,105
2020-11-23	8.99	9.01	8.41	8.58	371,167
2020-11-20	8.54	8.75	8.50	8.54	162,727
2020-11-19	8.48	8.50	8.33	8.46	172,561
2020-11-18	8.14	8.44	8.11	8.43	330,253
2020-11-17	8.29	8.33	8.08	8.25	190,065
2020-11-16	8.54	8.54	8.10	8.24	369,590
2020-11-13	8.46	8.54	7.95	8.17	374,206
2020-11-12	7.60	7.79	7.54	7.77	190,436
2020-11-11	7.58	7.67	7.48	7.54	451,086
2020-11-10	7.25	7.33	7.08	7.29	153,505
2020-11-09	7.04	7.37	6.98	7.06	582,939
2020-11-06	6.82	6.85	6.71	6.79	167,420
2020-11-05	6.66	6.80	6.64	6.79	237,952
2020-11-04	6.48	6.62	6.46	6.60	40,855
2020-11-03	6.50	6.52	6.37	6.43	81,002
2020-11-02	6.15	6.37	6.13	6.28	139,728
2020-10-30	6.32	6.41	6.23	6.24	411,630
2020-10-29	6.28	6.48	6.22	6.44	68,916
2020-10-28	6.18	6.36	6.10	6.23	176,751
2020-10-27	6.52	6.54	6.31	6.32	122,282
2020-10-26	6.67	6.67	6.58	6.60	86,813
2020-10-23	6.59	6.67	6.56	6.63	96,461
2020-10-22	6.55	6.68	6.55	6.59	205,136
2020-10-21	6.63	6.67	6.46	6.59	325,808
2020-10-20	6.39	6.62	6.39	6.58	118,030
2020-10-16	6.53	6.53	6.29	6.36	213,426
2020-10-15	6.65	6.84	6.36	6.49	252,433
2020-10-14	6.50	6.71	6.35	6.67	569,842
2020-10-13	6.32	6.44	6.31	6.40	402,856
2020-10-12	6.09	6.35	6.06	6.28	166,439
2020-10-09	6.10	6.10	6.01	6.08	220,915
2020-10-08	5.99	6.11	5.99	6.06	118,221
2020-10-07	5.95	6.04	5.94	5.97	87,565
2020-10-06	5.86	5.97	5.77	5.92	58,926
2020-10-05	5.97	6.00	5.82	5.87	90,937
2020-10-02	5.53	5.91	5.46	5.87	285,633
2020-10-01	5.45	5.45	5.23	5.32	299,470
2020-09-30	5.28	5.43	5.28	5.36	98,958
2020-09-29	5.30	5.33	5.20	5.32	53,361
2020-09-28	5.37	5.44	5.28	5.30	128,086
2020-09-25	5.62	5.64	5.30	5.31	130,776
2020-09-24	5.62	5.62	5.43	5.61	121,835
2020-09-23	5.47	5.89	5.45	5.58	314,926
2020-09-22	5.23	5.43	5.19	5.31	173,941
2020-09-21	5.43	5.43	5.12	5.12	88,374
2020-09-18	5.50	5.50	5.40	5.40	274,307
2020-09-17	5.54	5.61	5.48	5.48	109,228
2020-09-16	5.58	5.70	5.55	5.70	227,894
2020-09-15	5.55	5.58	5.49	5.58	44,047
2020-09-14	5.54	5.59	5.47	5.55	126,912
2020-09-11	5.44	5.57	5.44	5.49	84,287
2020-09-10	5.47	5.48	5.37	5.43	15,243
2020-09-09	5.34	5.47	5.28	5.43	57,105
2020-09-08	5.41	5.42	5.22	5.35	368,797
2020-09-07	5.38	5.45	5.26	5.43	364,744
2020-09-04	5.50	5.51	5.31	5.39	64,078
2020-09-03	5.39	5.59	5.39	5.45	397,077
2020-09-02	5.82	5.83	5.44	5.48	204,632
2020-09-01	5.78	5.78	5.63	5.66	121,315
2020-08-28	5.64	5.74	5.60	5.71	138,213
2020-08-27	5.62	5.71	5.57	5.58	90,965
2020-08-26	5.61	5.61	5.54	5.58	121,566
2020-08-25	5.69	5.70	5.62	5.65	142,366
2020-08-24	5.54	5.70	5.54	5.69	107,644
2020-08-21	5.53	5.55	5.41	5.48	127,765
2020-08-20	5.61	5.63	5.47	5.51	283,419
2020-08-19	5.64	5.71	5.59	5.70	115,674
2020-08-18	5.64	5.72	5.55	5.64	89,365
2020-08-17	5.93	5.93	5.58	5.64	126,818
2020-08-14	5.81	5.92	5.73	5.91	242,130
2020-08-13	5.83	5.89	5.74	5.81	77,696
2020-08-12	6.08	6.14	5.76	5.80	222,409
2020-08-11	5.46	6.18	5.45	5.83	741,605
2020-08-10	5.44	5.45	5.38	5.38	36,588
2020-08-07	5.45	5.46	5.35	5.40	38,753
2020-08-06	5.56	5.62	5.35	5.38	97,759
2020-08-05	5.53	5.67	5.49	5.59	132,183
2020-08-04	5.45	5.50	5.42	5.46	95,736
2020-08-03	5.35	5.46	5.34	5.43	84,335
2020-07-31	5.23	5.33	5.18	5.32	295,358
2020-07-30	5.24	5.24	5.15	5.30	58,919
2020-07-29	5.25	5.36	5.22	5.30	140,925
2020-07-28	5.30	5.33	5.19	5.23	103,345
2020-07-27	5.23	5.35	5.19	5.27	95,548
2020-07-24	5.24	5.29	5.16	5.21	76,069
2020-07-23	5.39	5.44	5.25	5.27	138,260
2020-07-22	5.34	5.41	5.31	5.39	97,151
2020-07-21	5.40	5.45	5.30	5.34	164,442
2020-07-20	5.04	5.32	5.03	5.07	116,909
2020-07-17	5.02	5.10	4.98	5.07	99,273
2020-07-16	4.98	5.02	4.91	5.00	48,275
2020-07-15	4.87	5.08	4.86	5.02	123,777
2020-07-14	4.95	4.95	4.84	4.87	97,671
2020-07-13	4.99	5.01	4.96	5.00	31,813
2020-07-10	4.98	5.02	4.92	4.94	56,086
2020-07-09	5.02	5.13	5.00	5.01	188,020
2020-07-08	4.76	5.00	4.76	4.99	161,847
2020-07-07	4.83	4.85	4.78	4.79	190,547
2020-07-06	4.88	4.92	4.82	4.89	169,472
2020-07-03	4.87	4.87	4.75	4.76	63,796
2020-07-02	4.82	4.90	4.76	4.84	366,191
2020-07-01	4.75	4.77	4.70	4.74	128,213
2020-06-30	4.89	4.94	4.75	4.90	80,178
2020-06-29	4.91	4.98	4.82	4.88	93,005
2020-06-26	4.96	4.96	4.87	4.92	44,217
2020-06-25	4.77	4.91	4.76	4.80	213,213
2020-06-24	4.82	4.88	4.76	4.90	109,318
2020-06-23	4.90	4.93	4.87	4.90	572,846
2020-06-22	4.80	4.88	4.75	4.87	94,329
2020-06-19	4.90	4.90	4.81	4.83	238,828
2020-06-18	4.95	4.95	4.78	4.86	208,390
2020-06-17	4.87	5.02	4.87	4.82	185,141
2020-06-16	4.75	4.88	4.73	4.82	143,315
2020-06-15	4.42	4.68	4.39	4.67	128,191
2020-06-12	4.50	4.61	4.50	4.60	164,568
2020-06-11	4.66	4.68	4.56	4.58	213,823
2020-06-10	4.98	4.98	4.79	4.78	121,847
2020-06-09	4.94	4.94	4.81	4.89	783,451
2020-06-08	4.90	4.95	4.86	4.91	45,035
2020-06-05	4.94	4.95	4.83	4.91	215,008
2020-06-04	4.65	4.97	4.52	4.85	490,013
2020-06-03	4.70	4.79	4.50	4.68	216,023
2020-06-02	4.55	4.82	4.49	4.65	330,375
2020-06-01	4.39	4.49	4.33	4.47	215,481
2020-05-29	4.22	4.35	4.18	4.23	130,148
2020-05-28	4.19	4.24	4.16	4.23	271,500
2020-05-27	4.14	4.23	4.11	4.14	108,522
2020-05-26	4.16	4.19	4.12	4.14	226,570
2020-05-22	3.96	4.03	3.92	4.01	72,177
2020-05-21	4.13	4.22	4.00	4.01	196,635
2020-05-20	3.95	4.15	3.95	4.15	210,342
2020-05-19	3.95	4.07	3.92	3.97	269,501
2020-05-18	3.78	3.93	3.78	3.91	145,872
2020-05-15	3.74	3.79	3.72	3.75	235,421
2020-05-14	3.72	3.77	3.65	3.68	363,803
2020-05-13	3.83	3.85	3.74	3.76	352,938
2020-05-12	3.86	3.92	3.82	3.88	324,365
2020-05-11	3.85	3.88	3.81	3.83	40,395
2020-05-07	3.85	3.90	3.83	3.85	182,008
2020-05-06	3.92	3.93	3.83	3.87	150,956
2020-05-05	3.89	3.91	3.82	3.90	75,110
2020-05-04	3.72	3.80	3.71	3.75	181,598
2020-05-01	4.00	4.00	3.78	3.79	33,096
2020-04-30	3.90	3.96	3.79	3.82	321,381
2020-04-29	3.75	3.83	3.74	3.82	91,550
2020-04-28	3.66	3.79	3.66	3.68	184,803
2020-04-27	3.59	3.69	3.59	3.68	75,599
2020-04-24	3.63	3.65	3.57	3.58	65,790
2020-04-23	3.63	3.68	3.57	3.68	89,676
2020-04-22	3.38	3.61	3.38	3.42	214,028
2020-04-21	3.55	3.59	3.37	3.42	173,712
2020-04-20	3.52	3.80	3.49	3.68	197,404
2020-04-17	3.55	3.55	3.49	3.53	121,268
2020-04-16	3.48	3.57	3.39	3.46	483,032
2020-04-15	3.68	3.69	3.45	3.46	162,800
2020-04-14	3.83	3.84	3.75	3.79	139,352
2020-04-10	3.78	3.79	3.78	3.79	0
2020-04-09	3.78	3.92	3.75	3.79	461,618
2020-04-08	3.59	3.74	3.57	3.70	161,896
2020-04-07	3.71	3.86	3.58	3.60	356,710
2020-04-06	3.46	3.61	3.46	3.38	204,645
2020-04-03	3.32	3.37	3.28	3.30	71,953
2020-04-03	3.32	3.45	3.28	3.38	350,645
2020-04-02	3.37	3.37	3.17	3.30	207,628
2020-04-02	3.37	3.37	3.17	3.22	168,453
2020-04-01	3.22	3.28	3.20	3.22	155,709
2020-04-01	3.22	3.28	3.20	3.31	114,535
2020-03-31	3.20	3.34	3.16	3.32	162,029
2020-03-31	3.20	3.34	3.16	3.11	102,343
2020-03-30	3.20	3.20	2.97	3.10	194,735
2020-03-30	3.20	3.20	2.97	3.09	150,390
2020-03-28	3.20	3.20	3.12	3.12	0
2020-03-27	3.20	3.20	2.97	3.20	468,918
2020-03-26	3.12	3.24	3.09	3.27	264,513
2020-03-25	3.32	3.47	3.06	3.20	235,998
2020-03-24	3.06	3.17	3.06	2.99	75,371
2020-03-23	3.48	3.48	2.92	3.34	137,690
2020-03-20	3.05	3.35	3.05	2.91	192,762
2020-03-19	2.84	2.87	2.71	2.66	70,128
2020-03-18	2.77	2.81	2.64	2.99	188,533
2020-03-17	3.13	3.15	2.82	2.96	70,695
2020-03-16	3.07	3.07	2.79	3.13	122,349
2020-03-13	3.21	3.39	3.13	3.01	316,696
2020-03-12	3.21	3.23	3.02	3.50	423,089
2020-03-11	3.82	3.82	3.51	3.75	151,677
2020-03-10	3.71	4.06	3.69	3.73	377,438
2020-03-09	3.95	3.95	3.50	4.32	316,282
2020-03-06	4.50	4.50	4.27	4.32	429,665
2020-03-05	4.84	4.86	4.62	4.79	161,785
2020-03-04	4.84	4.89	4.76	4.85	321,540
2020-03-03	5.03	5.03	4.81	4.88	472,686
2020-03-02	4.99	5.20	4.74	4.76	748,194
2020-02-28	4.81	4.87	4.62	5.23	379,854
2020-02-27	5.39	5.45	5.16	5.48	157,386
2020-02-26	5.35	5.53	5.18	5.46	259,601
2020-02-25	5.61	5.63	5.44	5.51	143,152
2020-02-24	5.75	5.75	5.50	5.73	73,330
2020-02-21	5.71	5.76	5.66	5.73	50,601
2020-02-20	5.80	5.90	5.73	5.73	128,838
2020-02-19	5.70	5.86	5.66	5.85	76,745
2020-02-18	5.94	5.94	5.80	5.82	81,284
2020-02-17	6.04	6.06	5.96	5.98	56,102
2020-02-14	6.17	6.17	5.89	5.94	185,511
2020-02-13	5.88	6.08	5.88	5.99	253,770
2020-02-12	5.90	5.94	5.88	5.89	128,001
2020-02-11	5.73	5.90	5.72	5.89	128,182
2020-02-10	5.70	5.71	5.61	5.63	34,036
2020-02-07	5.77	5.81	5.69	5.72	59,084
2020-02-06	5.80	5.85	5.76	5.80	120,911
2020-02-05	5.83	5.90	5.81	5.84	207,459
2020-02-04	5.74	5.86	5.74	5.85	155,133
2020-02-03	5.62	5.74	5.60	5.70	143,529
2020-01-31	5.79	5.81	5.67	5.69	293,986
2020-01-30	5.55	5.70	5.53	5.69	123,960
2020-01-29	5.70	5.71	5.64	5.67	137,580
2020-01-28	5.62	5.73	5.50	5.73	155,769
2020-01-27	5.56	5.62	5.41	5.48	170,518
2020-01-24	5.66	5.84	5.61	5.75	223,203
2020-01-23	5.42	5.76	5.42	5.64	510,296
2020-01-22	5.18	5.42	5.13	5.41	403,347
2020-01-21	5.19	5.19	5.08	5.18	154,544
2020-01-20	5.25	5.27	5.19	5.21	82,603
2020-01-17	5.12	5.26	5.08	5.20	221,954
2020-01-16	5.06	5.11	5.01	5.07	119,971
2020-01-15	5.07	5.12	4.88	5.03	222,399
2020-01-14	4.89	5.17	4.88	5.05	313,833
2020-01-13	4.92	4.95	4.87	4.88	84,623
2020-01-10	4.87	4.90	4.86	4.89	112,715
2020-01-09	4.86	4.89	4.84	4.86	164,472
2020-01-08	4.82	4.84	4.79	4.82	57,748
2020-01-07	4.83	4.84	4.77	4.83	51,345
2020-01-06	4.92	4.92	4.80	4.81	51,832
2020-01-03	4.92	4.92	4.81	4.84	80,826
2020-01-02	4.87	4.92	4.87	4.91	43,579
2020-01-01	4.92	4.92	4.85	4.85	0
2019-12-31	4.92	4.92	4.84	4.85	19,910
2019-12-30	4.80	4.92	4.80	4.86	57,035
2019-12-27	4.82	4.87	4.80	4.82	36,384
2019-12-25	4.78	4.85	4.78	4.85	0
2019-12-24	4.78	4.90	4.76	4.85	32,663
2019-12-23	4.79	4.80	4.74	4.78	312,529
2019-12-20	4.75	4.81	4.75	4.79	218,752
2019-12-19	4.76	4.78	4.73	4.75	144,820
2019-12-18	4.79	4.79	4.74	4.75	125,504
2019-12-17	4.81	4.87	4.74	4.82	164,439
2019-12-16	4.73	4.80	4.73	4.78	110,484
2019-12-13	4.79	4.81	4.72	4.72	136,087
2019-12-12	4.92	4.92	4.69	4.78	167,287
2019-12-11	4.73	4.74	4.69	4.68	17,926
2019-12-10	4.77	4.79	4.67	4.70	49,123
2019-12-09	4.79	4.79	4.73	4.74	20,086
2019-12-06	4.76	4.82	4.73	4.76	49,606
2019-12-05	4.85	4.85	4.73	4.84	124,987
2019-12-04	4.68	4.85	4.68	4.84	99,922
2019-12-03	4.67	4.73	4.65	4.67	79,860
2019-12-02	4.72	4.81	4.71	4.75	82,356
2019-11-29	4.65	4.68	4.64	4.66	144,744
2019-11-28	4.68	4.75	4.66	4.70	149,182
2019-11-27	4.98	5.02	4.77	4.79	214,737
2019-11-26	4.96	5.01	4.95	4.99	317,572
2019-11-25	5.01	5.01	4.95	4.99	169,752
2019-11-22	4.98	5.01	4.94	4.96	121,481
2019-11-21	4.97	4.99	4.94	4.99	252,658
2019-11-20	5.00	5.05	4.94	5.02	164,330
2019-11-19	4.92	5.02	4.89	4.98	1,106,625
2019-11-18	4.76	4.82	4.74	4.80	248,767
2019-11-15	4.70	4.77	4.70	4.72	171,356
2019-11-14	4.66	4.66	4.62	4.64	51,855
2019-11-13	4.63	4.64	4.61	4.62	75,861
2019-11-12	4.61	4.64	4.59	4.61	99,458
2019-11-11	4.60	4.61	4.55	4.60	30,325
2019-11-08	4.59	4.61	4.57	4.58	139,006
2019-11-07	4.64	4.65	4.61	4.62	52,792
2019-11-06	4.65	4.66	4.61	4.61	190,523
2019-11-05	4.66	4.70	4.64	4.64	235,820
2019-11-04	4.60	4.65	4.60	4.63	120,457
2019-11-01	4.53	4.59	4.51	4.59	125,573
2019-10-31	4.48	4.57	4.45	4.52	171,005
2019-10-30	4.50	4.53	4.45	4.47	274,331
2019-10-29	4.40	4.49	4.39	4.36	180,797
2019-10-28	4.30	4.38	4.30	4.36	101,962
2019-10-25	4.26	4.30	4.09	4.27	133,680
2019-10-24	4.36	4.36	4.24	4.25	95,954
2019-10-23	4.37	4.39	4.34	4.36	94,802
2019-10-22	4.30	4.39	4.29	4.38	285,912
2019-10-21	4.18	4.29	4.18	4.26	144,313
2019-10-18	4.07	4.20	4.07	4.16	198,566
2019-10-17	3.98	4.09	3.96	4.09	131,891
2019-10-16	3.95	3.99	3.91	3.97	166,842
2019-10-15	3.93	3.96	3.91	3.86	135,117
2019-10-14	3.83	3.87	3.81	3.86	140,504
2019-10-11	3.85	3.88	3.81	3.83	125,204
2019-10-10	3.85	3.88	3.83	3.84	155,456
2019-10-09	3.77	3.85	3.77	3.84	300,364
2019-10-08	3.77	3.78	3.75	3.76	139,559
2019-10-07	3.75	3.77	3.72	3.74	67,435
2019-10-04	3.74	3.78	3.71	3.72	271,783
2019-10-03	3.72	3.72	3.67	3.71	54,472
2019-10-02	3.82	3.83	3.71	3.73	263,736
2019-10-01	3.85	3.93	3.82	3.83	155,518
2019-09-30	3.95	3.96	3.86	3.88	140,077
2019-09-27	3.96	3.98	3.92	3.97	103,348
2019-09-26	3.96	3.98	3.94	3.95	183,410
2019-09-25	3.96	4.00	3.92	3.97	113,408
2019-09-24	3.94	4.03	3.94	3.99	130,837
2019-09-23	3.93	3.93	3.85	3.92	184,021
2019-09-20	3.87	3.95	3.85	3.89	469,444
2019-09-19	3.98	3.98	3.85	3.86	98,694
2019-09-18	4.03	4.03	3.98	3.99	142,464
2019-09-17	3.95	4.29	3.95	3.99	514,755
2019-09-16	3.91	3.95	3.90	3.93	39,346
2019-09-13	3.88	3.95	3.85	3.92	107,438
2019-09-12	3.81	3.85	3.80	3.85	85,643
2019-09-11	3.85	3.87	3.82	3.85	157,539
2019-09-10	3.80	3.83	3.73	3.81	80,322
2019-09-09	3.85	3.88	3.78	3.79	22,302
2019-09-06	3.78	3.87	3.78	3.82	70,758
2019-09-05	3.64	3.77	3.64	3.74	145,224
2019-09-04	3.56	3.63	3.55	3.63	254,510
2019-09-03	3.49	3.54	3.45	3.52	54,572
2019-09-02	3.58	3.58	3.49	3.51	64,041
2019-08-30	3.48	3.54	3.48	3.47	35,741
2019-08-29	3.41	3.45	3.40	3.43	25,859
2019-08-28	3.41	3.45	3.35	3.43	80,182
2019-08-27	3.44	3.44	3.37	3.38	131,566
2019-08-23	3.46	3.49	3.35	3.45	119,932
2019-08-22	3.45	3.54	3.43	3.45	212,102
2019-08-21	3.34	3.43	3.34	3.42	132,350
2019-08-20	3.29	3.35	3.28	3.30	366,915
2019-08-19	3.27	3.33	3.21	3.28	105,585
2019-08-16	3.35	3.35	3.20	3.23	121,110
2019-08-15	3.41	3.45	3.31	3.32	105,388
2019-08-14	3.62	3.63	3.36	3.40	157,056
2019-08-13	3.64	3.64	3.55	3.59	163,561
2019-08-12	3.71	3.71	3.63	3.64	6,441
2019-08-09	3.67	3.70	3.65	3.67	75,388
2019-08-08	3.68	3.72	3.67	3.69	33,891
2019-08-07	3.63	3.76	3.61	3.64	56,126
2019-08-06	3.64	3.71	3.64	3.69	25,067
2019-08-05	3.67	3.71	3.64	3.68	188,592
2019-08-02	3.80	3.80	3.67	3.70	445,106
2019-08-01	3.92	3.92	3.81	3.87	394,187
2019-07-31	3.79	3.91	3.79	3.86	760,668
2019-07-30	3.81	3.81	3.75	3.76	133,467
2019-07-29	3.76	3.79	3.76	3.77	157,455
2019-07-26	3.81	3.81	3.67	3.74	218,667
2019-07-25	3.80	3.80	3.75	3.75	118,172
2019-07-24	3.77	3.77	3.74	3.75	135,205
2019-07-23	3.80	3.81	3.74	3.76	56,774
2019-07-22	3.80	3.82	3.74	3.76	310,876
2019-07-19	3.74	3.80	3.74	3.79	222,906
2019-07-18	3.71	3.75	3.68	3.74	263,185
2019-07-17	3.67	3.73	3.60	3.70	251,676
2019-07-16	3.77	3.78	3.71	3.72	198,369
2019-07-15	3.71	3.81	3.71	3.78	453,239
2019-07-12	3.74	3.74	3.62	3.70	276,352
2019-07-11	3.72	3.79	3.68	3.72	193,079
2019-07-10	3.56	3.72	3.56	3.71	215,721
2019-07-09	3.60	3.61	3.52	3.59	232,841
2019-07-08	3.55	3.63	3.49	3.59	207,600
2019-07-05	3.66	3.74	3.43	3.53	1,110,803
2019-07-04	3.42	3.66	3.41	3.58	494,830
2019-07-03	3.27	3.41	3.27	3.39	384,470
2019-07-02	3.18	3.33	3.18	3.29	151,899
2019-07-01	3.10	3.18	3.10	3.17	527,352
2019-06-28	3.03	3.11	3.03	3.09	233,066
2019-06-27	3.00	3.04	2.99	3.04	658,036
2019-06-26	2.99	2.99	2.97	2.98	355,962
2019-06-25	3.00	3.00	2.97	2.99	124,079
2019-06-24	2.98	3.00	2.96	3.00	55,403
2019-06-21	2.99	3.00	2.94	3.01	81,285
2019-06-20	3.01	3.03	2.99	3.01	156,310
2019-06-19	2.99	3.00	2.96	2.98	54,126
2019-06-18	2.87	2.99	2.87	2.97	230,343
2019-06-17	2.85	2.88	2.84	2.88	130,972
2019-06-14	2.84	2.87	2.83	2.84	137,021
2019-06-13	2.81	2.85	2.80	2.85	64,850
2019-06-12	2.86	2.86	2.78	2.79	13,212
2019-06-11	2.81	2.86	2.81	2.83	101,922
2019-06-10	2.83	2.83	2.80	2.81	135,719
2019-06-07	2.79	2.81	2.79	2.80	61,984
2019-06-06	2.79	2.81	2.78	2.79	66,793
2019-06-05	2.81	2.81	2.73	2.74	81,095
2019-06-04	2.78	2.81	2.76	2.79	117,238
2019-06-03	2.75	2.80	2.73	2.78	102,540
2019-05-31	2.78	2.78	2.74	2.80	58,717
2019-05-30	2.80	2.83	2.78	2.80	124,350
2019-05-29	2.80	2.81	2.76	2.79	41,451
2019-05-28	2.82	2.86	2.78	2.79	557,094
2019-05-24	2.78	2.81	2.76	2.80	147,510
2019-05-23	2.74	2.85	2.73	2.78	170,412
2019-05-22	2.69	2.75	2.67	2.74	111,430
2019-05-21	2.67	2.69	2.67	2.68	9,102
2019-05-20	2.69	2.69	2.66	2.68	23,959
2019-05-17	2.67	2.68	2.63	2.67	32,355
2019-05-16	2.66	2.69	2.65	2.68	150,693
2019-05-15	2.61	2.68	2.61	2.65	373,509
2019-05-14	2.57	2.63	2.55	2.57	121,752
2019-05-13	2.55	2.55	2.52	2.54	19,966
2019-05-10	2.62	2.63	2.57	2.58	10,832
2019-05-09	2.60	2.61	2.55	2.56	65,823
2019-05-08	2.63	2.63	2.61	2.63	14,426
2019-05-07	2.62	2.67	2.62	2.63	55,448

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