TPG.L Share History

TPG.L Share Price history. The following table shows end-of-day data TPG historical share prices for TPG.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.

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

Date	Open	High	Low	Close	Volume
2023-01-26	2.20	2.20	2.20	2.20	0
2023-01-25	2.20	2.20	2.20	2.20	1,778,813
2023-01-24	2.20	2.20	2.20	2.20	100,000
2023-01-23	2.20	2.20	2.20	2.20	200,000
2023-01-20	2.20	2.20	2.20	2.20	5,000
2023-01-19	2.20	2.20	2.20	2.20	189,314
2023-01-18	2.20	2.20	2.20	2.20	154,560
2023-01-17	2.20	2.20	2.20	2.20	183,951
2023-01-16	2.20	2.20	2.20	2.20	125,683
2023-01-13	2.20	2.20	2.20	2.20	114,928
2023-01-12	2.20	2.20	2.20	2.20	294,190
2023-01-11	2.20	2.20	2.20	2.20	341,466
2023-01-10	2.20	2.20	2.18	2.20	1,527,726
2023-01-09	2.20	2.20	2.20	2.20	346,200
2023-01-06	2.18	2.20	2.18	2.20	546,966
2023-01-05	2.18	2.18	2.18	2.18	355,144
2023-01-04	2.18	2.18	2.18	2.18	287,014
2023-01-03	2.18	2.18	2.18	2.18	610,607
2023-01-02	2.18	2.18	2.18	2.18	0
2022-12-30	2.18	2.18	2.18	2.18	500,000
2022-12-29	2.18	2.18	2.17	2.18	235,993
2022-12-28	2.18	2.18	2.18	2.18	970,772
2022-12-27	2.18	2.18	2.18	2.18	0
2022-12-26	2.18	2.18	2.18	2.18	0
2022-12-23	2.18	2.18	2.18	2.18	0
2022-12-22	2.18	2.18	2.18	2.18	58,025
2022-12-21	2.20	2.20	2.18	2.18	1,201,282
2022-12-20	2.20	2.20	2.20	2.20	170,927
2022-12-19	2.20	2.20	2.20	2.20	153,068
2022-12-16	2.18	2.20	2.18	2.20	23,711,486
2022-12-15	2.18	2.18	2.18	2.18	180,379
2022-12-14	2.15	2.18	2.15	2.18	974,753
2022-12-13	2.15	2.15	2.15	2.15	1,226,337
2022-12-12	2.15	2.15	2.15	2.15	590,835
2022-12-09	2.15	2.15	2.15	2.15	1,151,941
2022-12-08	2.15	2.15	2.15	2.15	0
2022-12-07	2.15	2.15	2.15	2.15	355,230
2022-12-06	2.15	2.15	2.15	2.15	279,441
2022-12-05	2.15	2.15	2.15	2.15	400,808
2022-12-02	2.15	2.15	2.15	2.15	100,928
2022-12-01	2.15	2.15	2.15	2.15	2,590,540
2022-11-30	2.15	2.15	2.15	2.15	1,230,407
2022-11-29	2.15	2.15	2.15	2.15	124,931
2022-11-28	2.15	2.15	2.15	2.15	1,731,916
2022-11-25	2.15	2.15	2.15	2.15	940,784
2022-11-24	2.15	2.15	2.15	2.15	536,849
2022-11-23	2.18	2.18	2.15	2.15	2,522,754
2022-11-22	2.18	2.18	2.18	2.18	1,321,565
2022-11-21	2.18	2.18	2.18	2.18	1,464,718
2022-11-18	2.18	2.18	2.18	2.18	1,141,490
2022-11-17	2.18	2.18	2.18	2.18	1,053,092
2022-11-16	2.18	2.18	2.18	2.18	255,054
2022-11-15	2.18	2.18	2.18	2.18	1,745,071
2022-11-14	2.18	2.18	2.18	2.18	1,409,735
2022-11-11	2.18	2.18	2.18	2.18	4,526,738
2022-11-10	2.18	2.18	2.18	2.18	1,129,779
2022-11-09	2.18	2.18	2.18	2.18	126,273
2022-11-08	2.18	2.18	2.18	2.18	174,055
2022-11-07	2.18	2.18	2.18	2.18	1,595,295
2022-11-04	2.18	2.20	2.15	2.20	1,890,082
2022-11-03	2.18	2.17	2.17	2.17	4,049,394
2022-11-02	2.18	2.20	2.18	2.18	3,425,946
2022-11-01	2.18	2.19	2.15	2.19	10,105,045
2022-10-31	2.13	2.23	2.10	2.18	13,891,022
2022-10-28	0.65	0.78	0.65	0.78	915,282
2022-10-27	0.75	0.75	0.65	0.65	1,990,480
2022-10-26	1.00	1.00	0.75	0.75	910,679
2022-10-25	1.05	1.05	1.05	1.05	59,353
2022-10-24	1.05	1.05	1.05	1.05	23,749
2022-10-21	1.05	1.05	1.05	1.05	643,418
2022-10-20	1.05	1.05	1.05	1.05	63,000
2022-10-19	1.05	1.05	1.05	1.05	312,622
2022-10-18	1.05	1.05	1.05	1.05	151,825
2022-10-17	1.05	1.05	1.05	1.05	382,604
2022-10-14	1.05	1.05	1.05	1.05	261,384
2022-10-13	1.05	1.05	1.05	1.05	192,980
2022-10-12	1.15	1.15	1.05	1.05	258,006
2022-10-11	1.33	1.33	1.15	1.15	202,666
2022-10-10	1.45	1.45	1.33	1.33	828,629
2022-10-07	1.45	1.45	1.45	1.45	4,100
2022-10-06	1.48	1.48	1.45	1.45	144,247
2022-10-05	1.48	1.48	1.48	1.48	9,587
2022-10-04	1.48	1.48	1.48	1.48	15,758
2022-10-03	1.48	1.48	1.48	1.48	50,000
2022-09-30	1.48	1.48	1.48	1.48	308,259
2022-09-29	1.48	1.48	1.48	1.48	100,238
2022-09-28	1.48	1.48	1.48	1.48	239,912
2022-09-27	1.48	1.48	1.48	1.48	1,200
2022-09-26	1.48	1.48	1.48	1.48	115,458
2022-09-23	1.48	1.53	1.45	1.48	305,000
2022-09-22	1.53	1.53	1.48	1.48	617,900
2022-09-21	1.55	1.55	1.53	1.53	269,061
2022-09-20	1.58	1.58	1.58	1.58	1,543,198
2022-09-19	1.58	1.58	1.58	1.58	0
2022-09-16	1.58	1.58	1.58	1.58	12,006
2022-09-15	1.58	1.58	1.58	1.58	10,396
2022-09-14	1.58	1.58	1.58	1.58	28,000
2022-09-13	1.58	1.58	1.58	1.58	0
2022-09-12	1.58	1.58	1.58	1.58	239
2022-09-09	1.58	1.58	1.58	1.58	20,000
2022-09-08	1.58	1.58	1.58	1.58	43,195
2022-09-07	1.58	1.58	1.55	1.58	0
2022-09-06	1.58	1.60	1.60	1.58	16,969
2022-09-05	1.58	1.58	1.58	1.58	248,516
2022-09-02	1.58	1.58	1.58	1.58	229,939
2022-09-01	1.58	1.58	1.58	1.58	180,886
2022-08-31	1.68	1.68	1.55	1.58	786,970
2022-08-30	1.68	1.68	1.68	1.68	111,953
2022-08-29	1.68	1.68	1.68	1.68	0
2022-08-26	1.70	1.70	1.68	1.68	429,618
2022-08-25	1.70	1.70	1.70	1.70	3,713
2022-08-24	1.75	1.75	1.70	1.70	350,000
2022-08-23	1.75	1.75	1.75	1.75	5,000
2022-08-22	1.75	1.75	1.75	1.75	21,266
2022-08-19	1.60	1.78	1.60	1.75	2,119,664
2022-08-18	1.60	1.60	1.50	1.60	143,851
2022-08-17	1.58	1.63	1.58	1.60	997,799
2022-08-16	1.53	1.58	1.53	1.58	255,615
2022-08-15	1.63	1.63	1.40	1.53	2,009,083
2022-08-12	1.85	1.88	1.80	1.88	216,000
2022-08-11	1.85	1.85	1.85	1.85	0
2022-08-10	1.85	1.85	1.85	1.85	0
2022-08-09	1.85	1.85	1.80	1.85	102,829
2022-08-08	1.85	1.85	1.85	1.85	156,032
2022-08-05	1.85	1.85	1.85	1.85	498
2022-08-04	1.80	1.85	1.80	1.85	85,411
2022-08-03	1.80	1.80	1.80	1.80	10,053
2022-08-02	1.80	1.80	1.80	1.80	18,668
2022-08-01	1.75	1.80	1.70	1.80	275,171
2022-07-29	1.55	1.75	1.55	1.75	209,654
2022-07-28	1.53	1.55	1.53	1.55	462,528
2022-07-27	1.50	1.53	1.50	1.53	871,174
2022-07-26	1.53	1.53	1.50	1.50	250,000
2022-07-25	1.53	1.53	1.53	1.53	546,291
2022-07-22	1.48	1.53	1.48	1.53	37,547
2022-07-21	1.48	1.48	1.45	1.48	283,922
2022-07-20	1.43	1.48	1.43	1.48	2,081,396
2022-07-19	1.45	1.45	1.43	1.43	276,518
2022-07-18	1.45	1.45	1.40	1.45	26,524
2022-07-15	1.45	1.45	1.45	1.45	74,239
2022-07-14	1.45	1.45	1.45	1.45	96,101
2022-07-13	1.45	1.45	1.45	1.45	187,305
2022-07-12	1.38	1.45	1.35	1.45	513,314
2022-07-11	1.43	1.43	1.38	1.38	423,077
2022-07-08	1.38	1.43	1.38	1.43	580,167
2022-07-07	1.43	1.43	1.38	1.38	270,614
2022-07-06	1.43	1.43	1.43	1.43	64,500
2022-07-05	1.43	1.43	1.43	1.43	113,030
2022-07-04	1.40	1.43	1.40	1.43	115,271
2022-07-01	1.40	1.40	1.40	1.40	51,232
2022-06-30	1.40	1.40	1.30	1.40	40,000
2022-06-29	1.30	1.40	1.30	1.40	735,856
2022-06-28	1.65	1.65	1.10	1.30	1,836,803
2022-06-27	1.65	1.65	1.65	1.65	34,643
2022-06-24	1.65	1.65	1.65	1.65	258,971
2022-06-23	1.70	1.70	1.65	1.65	333,855
2022-06-22	1.90	1.90	1.70	1.70	1,100,465
2022-06-21	2.25	1.95	1.85	1.90	1,948,936
2022-06-20	2.50	2.50	2.30	2.30	104,381
2022-06-17	2.60	2.60	2.40	2.50	27,644
2022-06-16	2.50	2.50	2.50	2.50	21,689
2022-06-15	2.50	2.50	2.50	2.50	20,000
2022-06-14	2.50	2.50	2.50	2.50	0
2022-06-13	2.65	2.65	2.50	2.50	477,349
2022-06-10	2.65	2.65	2.65	2.65	91,751
2022-06-09	2.65	2.65	2.65	2.65	170,199
2022-06-08	2.65	2.65	2.65	2.65	72,944
2022-06-07	2.65	2.65	2.65	2.65	506,956
2022-06-06	2.65	2.65	2.65	2.65	44,408
2022-06-03	2.65	2.65	2.65	2.65	0
2022-06-02	2.65	2.65	2.65	2.65	0
2022-06-01	2.65	2.65	2.65	2.65	388,461
2022-05-31	2.65	2.65	2.65	2.65	399,299
2022-05-30	2.70	2.70	2.65	2.65	578,245
2022-05-27	2.50	2.70	2.50	2.70	1,211,964
2022-05-26	2.33	2.50	2.33	2.50	1,653,678
2022-05-25	2.33	2.33	2.33	2.33	10,000
2022-05-24	2.33	2.33	2.33	2.33	17,000
2022-05-23	2.33	2.33	2.33	2.33	1,310,000
2022-05-20	2.40	2.40	2.33	2.33	809,705
2022-05-19	2.40	2.40	2.40	2.40	153,603
2022-05-18	2.35	2.40	2.35	2.40	391,471
2022-05-17	2.35	2.35	2.35	2.35	83,403
2022-05-16	2.35	2.35	2.35	2.35	112,802
2022-05-13	2.35	2.35	2.35	2.35	109,002
2022-05-12	2.50	2.50	2.35	2.35	41,588
2022-05-11	2.50	2.50	2.50	2.50	227,782
2022-05-10	2.50	2.50	2.50	2.50	105,427
2022-05-09	2.45	2.50	2.45	2.50	202,884
2022-05-06	2.45	2.45	2.45	2.45	10,666
2022-05-05	2.53	2.53	2.50	2.50	1,524,659
2022-05-04	2.53	2.53	2.53	2.53	285,906
2022-05-03	2.53	2.53	2.53	2.53	356,191
2022-05-02	2.53	2.53	2.53	2.53	0
2022-04-29	2.53	2.53	2.53	2.53	91,467
2022-04-28	2.53	2.53	2.53	2.53	302,007
2022-04-27	2.53	2.53	2.53	2.53	455,333
2022-04-26	2.30	2.53	2.30	2.53	591,439
2022-04-25	2.30	2.30	2.20	2.30	324,609
2022-04-22	2.30	2.30	2.30	2.30	261,180
2022-04-21	2.30	2.30	2.30	2.30	803,466
2022-04-20	2.30	2.30	2.30	2.30	7,185
2022-04-19	2.30	2.30	2.30	2.30	894,612
2022-04-18	2.30	2.30	2.30	2.30	0
2022-04-15	2.30	2.30	2.30	2.30	0
2022-04-14	2.25	2.30	2.25	2.30	511,836
2022-04-13	2.25	2.25	2.25	2.25	341,323
2022-04-12	2.25	2.25	2.25	2.25	55,389
2022-04-11	2.25	2.25	2.25	2.25	122,113
2022-04-08	2.25	2.25	2.25	2.25	147,975
2022-04-07	2.25	2.25	2.25	2.25	529,419
2022-04-06	2.28	2.28	2.25	2.25	647,149
2022-04-05	2.33	2.33	2.30	2.30	447,879
2022-04-04	2.33	2.33	2.23	2.33	998,891
2022-04-01	2.45	2.45	2.33	2.33	2,496,346
2022-03-31	2.45	2.48	2.45	2.45	1,187,265
2022-03-30	2.53	2.53	2.50	2.53	350,223
2022-03-29	2.53	2.53	2.53	2.53	503,023
2022-03-28	2.60	2.60	2.53	2.53	3,717,371
2022-03-25	2.63	2.63	2.60	2.60	78,966
2022-03-24	2.63	2.63	2.63	2.63	300,000
2022-03-23	2.63	2.63	2.63	2.63	710,623
2022-03-22	2.68	2.68	2.63	2.63	1,064,784
2022-03-21	2.68	2.68	2.68	2.68	363,728
2022-03-18	2.68	2.68	2.68	2.68	1,000
2022-03-17	2.68	2.68	2.68	2.68	3,000
2022-03-16	2.68	2.68	2.68	2.68	514,893
2022-03-15	2.70	2.70	2.68	2.68	3,243
2022-03-14	2.70	2.70	2.70	2.70	94,100
2022-03-11	2.73	2.73	2.70	2.70	992,933
2022-03-10	2.73	2.73	2.73	2.73	316,416
2022-03-09	2.73	2.73	2.73	2.73	170,965
2022-03-08	2.75	2.75	2.73	2.73	271,119
2022-03-07	2.75	2.75	2.75	2.75	26,817
2022-03-04	2.75	2.75	2.75	2.75	4,022,805
2022-03-03	2.75	2.75	2.75	2.75	100,000
2022-03-02	2.75	2.75	2.75	2.75	20,286
2022-03-01	2.75	2.75	2.75	2.75	282,143
2022-02-28	2.75	2.75	2.75	2.75	345,936
2022-02-25	2.75	2.75	2.75	2.75	304,835
2022-02-24	2.90	2.90	2.73	2.75	1,367,071
2022-02-23	2.95	2.95	2.95	2.95	423,021
2022-02-22	3.05	3.05	2.95	2.95	327,331
2022-02-21	3.05	3.05	3.05	3.05	162,635
2022-02-18	3.05	3.05	3.00	3.05	55,700
2022-02-17	3.00	3.05	3.00	3.05	100,818
2022-02-16	2.83	3.00	2.83	3.00	788,291
2022-02-15	2.80	2.75	2.75	2.75	692,227
2022-02-14	3.13	3.13	2.75	2.80	1,184,043
2022-02-11	3.03	3.18	2.85	3.13	3,619,128
2022-02-10	3.35	3.35	3.35	3.35	223,675
2022-02-09	3.50	3.50	3.35	3.35	721,452
2022-02-08	3.50	3.50	3.50	3.50	137,159
2022-02-07	3.50	3.50	3.50	3.50	298,684
2022-02-04	3.50	3.50	3.50	3.50	100,151
2022-02-03	3.50	3.50	3.50	3.50	241,454
2022-02-02	3.60	3.60	3.50	3.50	370,000
2022-02-01	3.60	3.60	3.60	3.60	119,220
2022-01-31	3.60	3.60	3.60	3.60	29,251
2022-01-28	3.60	3.60	3.60	3.60	67,850
2022-01-27	3.60	3.60	3.60	3.60	447,469
2022-01-26	3.50	3.60	3.50	3.60	919,261
2022-01-25	3.49	3.50	3.45	3.50	622,638
2022-01-24	3.45	3.49	3.49	3.49	253,951
2022-01-21	3.73	3.73	3.45	3.45	949,274
2022-01-20	3.73	3.73	3.73	3.73	135,930
2022-01-19	3.73	3.75	3.75	3.73	317,769
2022-01-18	3.75	3.75	3.73	3.73	399,522
2022-01-17	3.75	3.75	3.75	3.75	324,076
2022-01-14	3.73	3.75	3.73	3.75	438,878
2022-01-13	3.78	3.78	3.73	3.73	609,081
2022-01-12	3.78	3.78	3.65	3.78	37,109
2022-01-11	3.78	3.79	3.79	3.78	265,087
2022-01-10	3.78	3.78	3.78	3.78	198,292
2022-01-07	3.95	3.95	3.65	3.78	688,875
2022-01-06	4.45	4.45	3.95	3.95	969,437
2022-01-05	4.55	4.55	4.45	4.45	473,179
2022-01-04	4.70	4.70	4.55	4.55	296,696
2022-01-03	4.70	4.70	4.70	4.70	0
2021-12-31	4.40	4.60	4.40	4.70	1,031,613
2021-12-30	4.75	4.75	4.70	4.70	1,012,347
2021-12-29	4.75	4.70	4.70	4.70	1,708,492
2021-12-28	4.75	4.75	4.75	4.75	0
2021-12-27	4.75	4.75	4.75	4.75	0
2021-12-24	4.40	4.75	4.40	4.75	1,255,453
2021-12-23	4.40	4.40	4.30	4.40	155,422
2021-12-22	4.23	4.40	4.23	4.40	437,451
2021-12-21	4.05	4.25	4.05	4.15	3,087,934
2021-12-20	3.80	4.08	3.80	4.05	6,359,027
2021-12-17	3.55	3.80	3.55	3.80	2,918,816
2021-12-16	3.60	3.60	3.60	3.60	1,460,505
2021-12-15	3.70	3.70	3.55	3.60	967,120
2021-12-14	3.73	3.73	3.73	3.73	195,000
2021-12-13	3.73	3.73	3.73	3.73	166,786
2021-12-10	3.73	3.73	3.73	3.73	52,000
2021-12-09	3.75	3.75	3.73	3.73	168,270
2021-12-08	3.75	3.75	3.75	3.75	239,433
2021-12-07	3.75	3.75	3.75	3.75	258,773
2021-12-06	3.75	3.75	3.75	3.75	994,668
2021-12-03	3.75	3.75	3.70	3.75	82,973
2021-12-02	3.75	3.75	3.70	3.75	203,512
2021-12-01	3.75	3.75	3.75	3.75	32,198
2021-11-30	3.85	3.85	3.75	3.75	367,048
2021-11-29	3.85	3.85	3.80	3.85	651,908
2021-11-26	3.95	3.95	3.85	3.85	522,238
2021-11-25	3.95	3.95	3.95	3.95	109,448
2021-11-24	3.95	3.95	3.95	3.95	15,128
2021-11-23	3.95	3.95	3.95	3.95	93,760
2021-11-22	3.95	3.95	3.95	3.95	93,320
2021-11-19	3.95	3.95	3.95	3.95	159,654
2021-11-18	3.95	3.95	3.95	3.95	632,170
2021-11-17	3.95	3.95	3.95	3.95	372,855
2021-11-16	4.15	4.15	3.95	3.95	414,980
2021-11-15	4.15	4.15	4.15	4.15	31,723
2021-11-12	3.95	4.15	3.95	4.15	2,687,187
2021-11-11	3.95	3.95	3.95	3.95	2,158,723
2021-11-10	4.20	4.20	4.05	4.05	1,363,224
2021-11-09	4.30	4.30	4.28	4.28	203,099
2021-11-08	4.50	4.50	4.33	4.33	867,214
2021-11-05	4.53	4.53	4.50	4.50	456,895
2021-11-04	4.55	4.55	4.53	4.53	388,253
2021-11-03	4.53	4.55	4.53	4.55	901,165
2021-11-02	4.68	4.68	4.53	4.53	1,796,738
2021-11-01	5.15	5.15	4.55	4.68	4,068,110
2021-10-29	4.80	5.10	4.70	5.05	1,373,003
2021-10-28	4.80	4.80	4.80	4.80	88,247
2021-10-27	4.80	4.80	4.80	4.80	255,465
2021-10-26	4.70	4.90	4.70	4.80	820,400
2021-10-25	4.55	4.70	4.55	4.70	872,034
2021-10-22	4.55	4.55	4.55	4.55	390,640
2021-10-21	4.53	4.55	4.53	4.55	395,242
2021-10-20	4.55	4.55	4.48	4.53	108,558
2021-10-19	4.55	4.55	4.50	4.55	7,444
2021-10-18	4.63	4.63	4.55	4.55	138,143
2021-10-15	4.73	4.73	4.63	4.63	2,318,908
2021-10-14	4.75	4.75	4.73	4.73	294,151
2021-10-13	4.75	4.75	4.75	4.75	77,345
2021-10-12	4.75	4.75	4.75	4.75	322,573
2021-10-11	4.75	4.75	4.75	4.75	161,723
2021-10-08	4.75	4.77	4.77	4.75	272,061
2021-10-07	4.85	4.85	4.75	4.75	359,163
2021-10-06	4.95	4.95	4.85	4.85	1,059,812
2021-10-05	4.95	4.95	4.85	4.95	3,084,138
2021-10-04	5.15	5.15	4.95	4.95	1,342,227
2021-10-01	5.35	5.35	5.15	5.15	962,750
2021-09-30	5.35	5.35	5.35	5.35	67,246
2021-09-29	5.35	5.35	5.35	5.35	91,974
2021-09-28	5.35	5.35	5.30	5.35	72,702
2021-09-27	5.35	5.30	5.30	5.30	279,612
2021-09-24	5.35	5.28	5.28	5.35	358,931
2021-09-23	5.35	5.35	5.35	5.35	118,509
2021-09-22	5.45	5.45	5.45	5.45	182,477
2021-09-21	5.55	5.55	5.45	5.45	330,999
2021-09-20	5.55	5.55	5.55	5.55	128,617
2021-09-17	5.55	5.55	5.55	5.55	462,694
2021-09-16	5.65	5.65	5.55	5.55	417,518
2021-09-15	5.65	5.65	5.65	5.65	349,435
2021-09-14	5.95	5.95	5.60	5.65	2,331,069
2021-09-13	5.90	5.95	5.90	5.95	495,805
2021-09-10	5.90	5.90	5.90	5.90	401,847
2021-09-09	5.85	5.90	5.85	5.90	1,996,810
2021-09-08	5.80	5.85	5.80	5.85	1,290,383
2021-09-07	5.55	5.75	5.55	5.75	21,101,712
2021-09-06	5.55	5.55	5.55	5.55	2,620,686
2021-09-03	6.05	6.05	5.15	5.55	5,140,332
2021-09-02	6.15	6.15	5.95	6.05	1,105,642
2021-09-01	6.20	6.20	6.15	6.15	941,570
2021-08-31	6.20	6.20	6.10	6.20	1,583,454
2021-08-30	6.20	6.20	6.20	6.20	0
2021-08-27	6.10	6.20	6.10	6.20	8,030,441
2021-08-26	6.05	6.10	6.05	6.10	10,160,766
2021-08-25	6.00	6.15	5.90	6.05	6,834,203
2021-08-24	6.05	6.10	5.75	5.95	39,713,068
2021-08-23	6.10	6.25	6.05	6.05	4,467,213
2021-08-20	5.25	6.10	5.25	6.10	60,105,173
2021-08-19	5.25	5.25	5.25	5.25	1,092,701
2021-08-18	5.25	5.25	5.15	5.25	832,724
2021-08-17	5.35	5.55	5.10	5.25	1,931,091
2021-08-16	5.30	5.30	4.95	5.10	2,323,504
2021-08-13	5.30	5.30	5.30	5.30	211,906
2021-08-12	5.20	5.40	5.30	5.30	975,095
2021-08-11	5.25	5.30	5.15	5.15	2,594,261
2021-08-10	4.38	5.40	4.38	5.30	19,013,258
2021-08-09	3.90	3.90	3.80	3.90	79,536,656
2021-08-06	3.90	3.90	3.90	3.90	349,698
2021-08-05	3.90	3.90	3.90	3.90	98,999
2021-08-04	4.08	4.08	3.90	3.90	521,422
2021-08-03	4.20	4.20	4.08	4.08	393,449
2021-08-02	4.20	4.20	4.20	4.20	264,200
2021-07-30	4.28	4.28	4.20	4.20	550,098
2021-07-29	4.23	4.28	4.23	4.28	265,578
2021-07-28	4.13	4.23	4.13	4.23	1,311,486
2021-07-27	3.93	4.20	3.93	4.13	1,580,503
2021-07-26	3.30	3.95	3.30	3.93	9,147,169
2021-07-23	3.30	3.30	3.30	3.30	871,188
2021-07-22	3.18	3.30	3.18	3.30	1,163,325
2021-07-21	3.23	3.23	3.18	3.18	986,925
2021-07-20	3.33	3.33	3.23	3.23	1,122,221
2021-07-19	3.48	3.48	3.33	3.33	624,403
2021-07-16	3.40	3.48	3.40	3.48	1,547,211
2021-07-15	3.65	3.65	3.35	3.40	2,175,964
2021-07-14	3.80	3.80	3.65	3.65	496,272
2021-07-13	3.80	3.80	3.80	3.80	261,893
2021-07-12	3.93	3.93	3.75	3.80	943,254
2021-07-09	3.93	3.93	3.93	3.93	776,188
2021-07-08	4.03	4.03	3.90	3.93	792,172
2021-07-07	4.00	4.03	4.00	4.03	964,008
2021-07-06	4.00	4.00	4.00	4.00	620,020
2021-07-05	3.93	4.05	3.93	4.00	2,214,510
2021-07-02	3.70	3.93	3.70	3.93	2,235,596
2021-07-01	3.58	3.70	3.58	3.70	1,182,246
2021-06-30	3.48	3.75	3.48	3.58	3,878,326
2021-06-29	3.55	3.49	3.49	3.49	1,374,154
2021-06-28	3.73	3.73	3.55	3.55	3,807,218
2021-06-25	3.83	3.83	3.73	3.73	2,770,898
2021-06-24	3.85	3.85	3.80	3.83	1,165,868
2021-06-23	3.95	3.95	3.85	3.85	1,218,735
2021-06-22	4.13	4.13	3.93	3.95	2,031,644
2021-06-21	3.93	4.13	3.93	4.13	2,275,377
2021-06-18	4.03	4.03	3.78	3.93	3,982,989
2021-06-17	4.10	4.10	3.83	4.03	5,865,359
2021-06-16	4.60	4.60	4.05	4.10	6,117,963
2021-06-15	5.30	5.30	4.35	4.60	17,336,976
2021-06-14	5.75	5.75	5.65	5.65	480,224
2021-06-11	5.75	5.75	5.75	5.75	1,006,024
2021-06-10	5.75	5.75	5.75	5.75	213,578
2021-06-09	5.75	5.75	5.75	5.75	75,812
2021-06-08	5.72	5.75	5.72	5.75	930,473
2021-06-07	5.55	5.70	5.70	5.70	616,321
2021-06-04	5.35	5.45	5.30	5.45	993,711
2021-06-03	5.40	5.40	5.35	5.35	298,114
2021-06-02	5.35	5.40	5.30	5.40	406,857
2021-06-01	5.40	5.40	5.35	5.35	676,455
2021-05-28	5.45	5.40	5.40	5.40	1,795,608
2021-05-27	5.60	5.60	5.45	5.45	373,439
2021-05-26	5.60	5.60	5.55	5.60	301,121
2021-05-25	5.60	5.60	5.60	5.60	550,705
2021-05-24	5.60	5.60	5.60	5.60	482,955
2021-05-21	5.70	5.70	5.60	5.60	296,283
2021-05-20	5.70	5.70	5.70	5.70	454,644
2021-05-19	5.80	5.80	5.70	5.70	577,327
2021-05-18	5.85	5.85	5.80	5.80	378,595
2021-05-17	5.80	5.85	5.80	5.85	650,223
2021-05-14	5.80	5.85	5.80	5.80	1,122,918
2021-05-13	5.75	5.80	5.75	5.80	358,891
2021-05-12	5.75	5.80	5.80	5.80	1,033,478
2021-05-11	5.90	5.90	5.70	5.75	992,456
2021-05-10	5.65	5.90	5.65	5.90	2,361,123
2021-05-07	5.70	5.70	5.50	5.65	465,099
2021-05-06	5.70	5.70	5.70	5.70	1,094,484
2021-05-05	5.70	5.70	5.70	5.70	654,072
2021-05-04	5.70	5.70	5.70	5.70	438,585
2021-04-30	5.70	5.70	5.70	5.70	759,181
2021-04-29	5.75	5.75	5.70	5.70	493,599
2021-04-28	5.85	5.85	5.75	5.75	317,857
2021-04-27	5.75	5.85	5.75	5.85	665,100
2021-04-26	5.75	5.75	5.75	5.75	570,747
2021-04-23	5.70	5.70	5.70	5.70	1,141,762
2021-04-22	5.85	5.85	5.70	5.70	700,589
2021-04-21	6.00	6.00	5.85	5.85	482,297
2021-04-20	6.00	6.00	6.00	6.00	1,395,628
2021-04-19	6.05	6.05	6.00	6.00	461,976
2021-04-16	6.00	6.10	6.00	6.05	642,974
2021-04-15	6.00	6.00	5.90	6.00	435,862
2021-04-14	5.95	6.00	5.95	6.00	585,383
2021-04-13	5.90	6.05	5.90	5.95	1,098,379
2021-04-12	5.85	5.90	5.80	5.90	1,035,493
2021-04-09	5.85	5.85	5.85	5.85	409,307
2021-04-08	5.80	5.85	5.80	5.85	2,061,095
2021-04-07	5.80	5.80	5.80	5.80	663,336
2021-04-06	5.80	5.80	5.80	5.80	841,072
2021-04-01	5.80	5.80	5.80	5.80	398,509
2021-03-31	5.80	5.80	5.80	5.80	532,962
2021-03-30	5.75	5.80	5.75	5.80	1,784,629
2021-03-29	5.75	5.75	5.65	5.75	1,040,239
2021-03-26	5.75	5.80	5.70	5.75	1,630,417
2021-03-25	5.80	5.85	5.60	5.75	2,128,920
2021-03-24	5.85	5.85	5.80	5.80	1,143,294
2021-03-23	5.75	5.85	5.60	5.85	922,520
2021-03-22	5.90	5.90	5.75	5.75	455,436
2021-03-19	5.90	5.90	5.90	5.90	648,949
2021-03-18	5.90	5.90	5.90	5.90	697,984
2021-03-17	5.60	5.80	5.80	5.80	1,038,891
2021-03-16	5.85	5.85	5.60	5.60	2,275,549
2021-03-15	6.05	5.85	5.70	5.85	2,254,559
2021-03-12	6.15	6.15	6.05	6.05	1,022,285
2021-03-11	6.25	6.20	6.15	6.15	768,508
2021-03-10	6.25	6.25	6.10	6.25	1,081,376
2021-03-09	6.30	6.30	6.30	6.30	497,986
2021-03-08	6.25	6.30	6.25	6.30	1,090,850
2021-03-05	6.20	6.30	6.15	6.25	670,524
2021-03-04	6.25	6.30	6.15	6.20	572,659
2021-03-03	6.15	6.30	6.15	6.25	1,073,568
2021-03-02	6.30	6.30	6.15	6.15	630,613
2021-03-01	6.20	6.35	6.20	6.30	481,935
2021-02-26	6.40	6.40	6.25	6.25	504,369
2021-02-25	6.40	6.40	6.40	6.40	706,115
2021-02-24	6.45	6.50	6.20	6.40	1,986,446
2021-02-23	6.80	6.80	6.45	6.45	923,684
2021-02-22	6.85	6.85	6.80	6.80	912,037
2021-02-19	6.90	6.90	6.85	6.85	943,369
2021-02-18	6.85	7.10	6.85	6.95	2,713,986
2021-02-17	6.60	7.05	6.60	6.85	2,791,365
2021-02-16	6.30	6.90	6.30	6.60	3,525,145
2021-02-15	6.35	6.35	6.10	6.20	767,847
2021-02-12	6.35	6.35	6.35	6.35	190,840
2021-02-11	6.35	6.35	6.35	6.35	209,064
2021-02-10	6.40	6.40	6.35	6.35	549,731
2021-02-09	6.35	6.40	6.35	6.40	763,307
2021-02-08	6.20	6.35	6.20	6.35	664,630
2021-02-05	6.20	6.20	6.20	6.20	932,003
2021-02-04	6.25	6.25	6.20	6.20	499,810
2021-02-03	6.10	6.25	6.10	6.25	980,967
2021-02-02	6.10	6.16	6.16	6.10	1,090,180
2021-02-01	6.15	6.32	6.10	6.10	1,263,872
2021-01-29	6.25	6.20	6.20	6.20	954,033
2021-01-28	6.25	6.25	6.15	6.25	1,188,378
2021-01-27	6.62	6.40	6.40	6.40	993,706
2021-01-26	6.90	6.90	6.40	6.62	2,571,981
2021-01-25	6.85	6.90	6.85	6.85	575,116
2021-01-22	7.30	7.30	6.85	6.85	3,200,720
2021-01-21	7.00	7.30	7.00	7.30	1,126,523
2021-01-20	6.90	7.05	6.90	7.00	1,492,651
2021-01-19	6.65	6.90	6.65	6.90	906,371
2021-01-18	6.90	6.90	6.60	6.65	1,684,960
2021-01-15	7.05	7.30	6.90	6.90	1,040,760
2021-01-14	7.00	7.05	7.00	7.05	2,312,698
2021-01-13	6.20	7.00	6.20	7.00	4,513,599
2021-01-12	6.40	6.40	6.10	6.10	2,454,381
2021-01-11	6.40	6.40	6.40	6.40	892,685
2021-01-08	6.35	6.40	6.25	6.40	1,321,215
2021-01-07	6.40	6.40	6.35	6.35	980,925
2021-01-06	6.80	6.80	6.40	6.40	2,137,286
2021-01-05	6.95	6.95	6.80	6.80	1,162,324
2021-01-04	6.85	7.20	6.85	6.95	3,026,520
2020-12-31	6.80	6.76	6.76	6.76	1,415,124
2020-12-30	6.60	6.80	6.60	6.80	2,092,887
2020-12-29	6.50	6.28	6.28	6.28	1,693,019
2020-12-24	6.35	6.55	6.35	6.50	681,418
2020-12-23	6.10	6.35	6.00	6.35	397,782
2020-12-22	6.10	6.10	6.10	6.10	475,140
2020-12-21	6.50	6.50	6.10	6.10	992,550
2020-12-18	6.50	6.50	6.50	6.50	769,346
2020-12-17	6.50	6.55	6.50	6.50	731,879
2020-12-16	6.35	6.50	6.35	6.50	1,105,001
2020-12-15	6.35	6.35	6.35	6.35	573,035
2020-12-14	6.30	6.35	6.30	6.35	216,304
2020-12-11	6.40	6.40	6.30	6.30	448,628
2020-12-10	6.40	6.50	6.40	6.40	1,537,806
2020-12-09	6.30	6.40	6.30	6.40	890,746
2020-12-08	6.35	6.60	6.30	6.30	1,050,066
2020-12-07	5.80	6.35	5.80	6.35	2,858,626
2020-12-04	5.85	5.85	5.80	5.80	1,081,273
2020-12-03	5.80	5.85	5.80	5.85	976,602
2020-12-02	6.05	6.05	5.80	5.80	2,174,127
2020-12-01	6.10	6.10	6.05	6.05	426,268
2020-11-30	6.15	6.15	6.10	6.10	660,414
2020-11-27	6.15	6.15	6.15	6.15	247,553
2020-11-26	6.15	6.15	6.15	6.15	297,509
2020-11-25	6.10	6.15	6.10	6.15	944,136
2020-11-24	5.90	6.20	6.20	6.20	2,099,898
2020-11-23	5.75	5.90	5.74	5.90	1,549,042
2020-11-20	5.40	5.95	5.40	5.75	2,984,041
2020-11-19	5.35	5.40	5.20	5.40	5,348,751
2020-11-18	5.30	5.35	5.30	5.35	2,469,409
2020-11-17	5.35	5.35	5.20	5.30	1,006,230
2020-11-16	5.35	5.35	5.35	5.35	710,930
2020-11-13	5.10	5.35	5.00	5.35	4,414,785
2020-11-12	5.10	5.10	5.10	5.10	886,979
2020-11-11	5.15	5.15	4.90	5.10	2,151,340
2020-11-10	5.15	5.15	5.15	5.15	1,105,571
2020-11-09	5.15	5.15	5.15	5.15	1,788,274
2020-11-06	5.10	5.10	5.10	5.10	555,287
2020-11-05	5.05	5.10	5.10	5.10	794,791
2020-11-04	5.05	5.05	4.95	5.00	330,281
2020-11-03	5.20	5.20	4.95	5.05	1,417,962
2020-11-02	5.20	5.25	5.20	5.20	453,064
2020-10-30	4.90	5.20	4.60	5.20	2,844,736
2020-10-29	5.15	5.15	4.90	4.90	1,657,107
2020-10-28	5.25	5.25	5.15	5.15	598,189
2020-10-27	5.35	5.35	5.15	5.25	622,963
2020-10-26	5.40	5.40	5.35	5.35	1,035,270
2020-10-23	5.30	5.45	5.30	5.40	1,424,270
2020-10-22	5.60	5.60	5.05	5.30	3,052,642
2020-10-21	5.70	5.70	5.25	5.60	3,694,619
2020-10-20	6.90	6.90	5.55	5.70	10,746,614
2020-10-16	6.85	6.85	6.85	6.85	226,747
2020-10-15	6.85	6.85	6.85	6.85	223,739
2020-10-14	6.80	6.85	6.80	6.85	744,658
2020-10-13	7.00	7.00	6.80	6.80	539,394
2020-10-12	7.00	7.00	7.00	7.00	226,987
2020-10-09	6.80	7.15	6.80	7.00	1,348,983
2020-10-08	6.80	6.80	6.80	6.80	439,472
2020-10-07	6.80	6.80	6.80	6.80	120,023
2020-10-06	6.90	6.90	6.80	6.80	423,374
2020-10-05	6.80	6.80	6.80	6.80	334,807
2020-10-02	7.05	7.05	6.80	6.80	656,890
2020-10-01	6.80	7.05	6.80	7.05	838,862
2020-09-30	6.65	6.80	6.65	6.80	558,655
2020-09-29	6.65	6.65	6.65	6.65	202,729
2020-09-28	6.60	6.65	6.60	6.65	549,403
2020-09-25	6.60	6.60	6.60	6.60	403,055
2020-09-24	6.60	6.60	6.60	6.60	347,891
2020-09-23	6.65	6.65	6.55	6.60	517,213
2020-09-22	6.75	6.75	6.65	6.65	573,610
2020-09-21	7.10	7.10	6.75	6.75	923,186
2020-09-18	7.30	7.30	7.10	7.10	569,881
2020-09-17	7.25	7.50	7.50	7.50	2,522,457
2020-09-16	6.90	7.15	6.90	7.15	710,482
2020-09-15	6.75	6.90	6.75	6.90	1,371,518
2020-09-14	6.60	6.60	6.60	6.60	414,127
2020-09-11	6.60	6.60	6.60	6.60	591,242
2020-09-10	6.50	6.50	6.50	6.50	106,634
2020-09-09	6.60	6.60	6.35	6.50	897,905
2020-09-08	6.60	6.60	6.60	6.60	492,849
2020-09-07	6.65	6.65	6.50	6.60	643,545
2020-09-04	6.80	6.80	6.60	6.65	1,193,020
2020-09-03	6.85	6.85	6.85	6.85	91,974
2020-09-02	6.80	6.85	6.80	6.85	251,140
2020-09-01	6.90	6.90	6.80	6.80	291,805
2020-08-28	6.90	6.90	6.90	6.90	272,630
2020-08-27	7.00	7.00	6.80	6.90	504,815
2020-08-26	6.90	7.15	6.90	7.00	762,422
2020-08-25	6.75	6.95	6.75	6.90	649,752
2020-08-24	6.65	6.65	6.65	6.65	485,377
2020-08-21	6.75	6.75	6.65	6.65	628,812
2020-08-20	6.75	6.75	6.75	6.75	533,357
2020-08-19	6.85	6.85	6.65	6.75	895,381
2020-08-18	6.90	6.90	6.85	6.85	716,964
2020-08-17	7.10	7.10	6.90	6.90	634,872
2020-08-14	6.90	6.90	6.90	6.90	383,157
2020-08-13	6.95	6.95	6.90	6.90	352,281
2020-08-12	7.35	7.35	6.90	6.95	1,074,463
2020-08-11	6.95	7.35	6.95	7.35	775,280
2020-08-10	6.95	6.95	6.85	6.95	937,812
2020-08-07	7.20	7.20	6.95	6.95	737,192
2020-08-06	7.20	7.20	7.15	7.20	669,183
2020-08-05	7.20	7.00	7.00	7.20	492,699
2020-08-04	7.40	7.40	7.15	7.15	485,079
2020-08-03	7.40	7.40	7.40	7.40	327,184
2020-07-31	7.15	7.15	7.15	7.15	307,661
2020-07-30	7.35	7.35	7.20	7.35	476,028
2020-07-29	7.35	7.35	7.35	7.35	309,330
2020-07-28	7.05	7.35	7.08	7.35	771,570
2020-07-27	7.25	7.25	7.05	7.05	533,886
2020-07-24	7.60	7.60	7.25	7.25	1,024,694
2020-07-23	7.60	7.60	7.60	7.60	750,926
2020-07-22	7.40	7.60	7.40	7.60	2,011,368
2020-07-21	7.55	7.90	7.40	7.40	2,295,650
2020-07-20	7.40	7.40	7.15	7.40	510,057
2020-07-17	7.45	7.45	7.40	7.40	561,186
2020-07-16	7.25	7.65	7.25	7.45	3,328,276
2020-07-15	7.15	7.25	7.15	7.25	744,040
2020-07-14	7.25	7.25	7.10	7.10	245,441
2020-07-13	7.10	7.25	7.10	7.25	182,479
2020-07-10	7.30	7.30	7.05	7.05	886,666
2020-07-09	6.85	7.30	6.85	7.30	1,490,184
2020-07-08	6.80	6.85	6.60	6.85	2,553,005
2020-07-07	7.00	7.00	6.80	6.80	1,875,015
2020-07-06	7.15	7.15	6.95	6.95	1,321,683
2020-07-03	7.20	7.20	7.15	7.15	946,281
2020-07-02	6.95	7.25	7.15	7.20	1,915,152
2020-07-01	6.85	6.95	6.45	6.95	3,030,880
2020-06-30	7.30	7.30	6.65	7.30	5,548,677
2020-06-29	7.85	7.50	7.20	7.85	3,015,267
2020-06-26	7.90	7.90	7.85	7.90	666,765
2020-06-25	8.35	8.35	7.90	8.35	1,175,227
2020-06-24	8.20	8.50	8.20	8.20	2,810,099
2020-06-23	7.80	8.65	7.80	8.20	4,598,507
2020-06-22	8.25	8.30	7.65	7.70	3,651,816
2020-06-19	8.70	8.90	8.25	8.70	9,393,650
2020-06-18	7.80	8.70	7.75	8.70	10,521,293
2020-06-17	7.40	7.60	7.40	7.40	949,603
2020-06-16	7.05	7.55	7.05	7.40	1,802,197
2020-06-15	7.65	7.65	6.95	7.10	2,661,615
2020-06-12	7.65	7.70	7.10	7.65	4,881,466
2020-06-11	7.40	7.92	7.70	7.65	13,622,747
2020-06-10	6.70	7.50	6.70	7.40	8,228,431
2020-06-09	6.45	7.15	6.45	6.70	6,042,795
2020-06-08	5.35	6.45	5.35	6.45	7,700,409
2020-06-05	5.20	5.20	5.10	5.20	60,195,146
2020-06-04	5.20	5.20	5.20	5.20	854,712
2020-06-03	5.25	5.25	5.20	5.20	1,001,638
2020-06-02	5.25	5.25	5.25	5.25	884,068
2020-06-01	5.25	5.25	5.25	5.25	1,405,630
2020-05-29	5.20	5.25	5.20	5.30	595,739
2020-05-28	5.25	5.30	5.25	5.30	2,074,278
2020-05-27	5.55	5.55	5.20	5.55	2,496,087
2020-05-26	5.55	5.55	5.55	5.55	1,257,957
2020-05-22	5.55	5.55	5.55	5.55	333,606
2020-05-21	5.60	5.90	5.55	5.55	2,614,240
2020-05-20	5.50	5.50	5.50	5.50	207,699
2020-05-19	5.60	5.60	5.50	5.50	263,774
2020-05-18	5.55	5.60	5.55	5.60	1,303,418
2020-05-15	5.60	5.60	5.35	5.55	2,388,234
2020-05-14	5.95	5.95	5.60	5.60	888,732
2020-05-13	5.95	5.95	5.95	5.95	258,694
2020-05-12	6.00	6.00	5.95	5.95	1,103,891
2020-05-11	5.95	6.00	5.95	6.00	474,470
2020-05-07	5.90	5.95	5.90	5.95	325,031
2020-05-06	5.90	5.90	5.90	5.90	803,162
2020-05-05	5.95	5.95	5.90	5.90	371,800
2020-05-04	6.25	6.25	5.85	5.95	1,619,488
2020-04-30	6.55	6.55	6.55	6.55	135,697
2020-04-29	6.55	6.55	6.40	6.55	1,090,336
2020-04-28	6.40	6.55	6.35	6.40	854,970
2020-04-27	6.60	6.60	6.40	6.40	207,201
2020-04-24	6.60	6.60	6.60	6.60	1,373,302
2020-04-23	6.65	6.65	6.60	6.60	823,985
2020-04-22	6.65	6.70	6.65	6.65	511,853
2020-04-21	6.70	6.70	6.65	6.65	409,859
2020-04-20	6.95	7.00	6.70	6.70	2,406,618
2020-04-17	6.50	6.95	6.50	6.95	1,398,618
2020-04-16	6.75	7.15	6.50	6.50	1,442,469
2020-04-15	6.35	6.35	6.15	6.25	926,658
2020-04-14	6.30	6.35	6.10	6.30	1,137,740
2020-04-09	6.00	6.30	6.00	6.30	2,344,088
2020-04-08	6.05	6.05	6.00	6.00	235,464
2020-04-07	5.85	6.10	5.85	5.85	387,950
2020-04-06	5.90	5.90	5.85	5.90	522,606
2020-04-03	5.65	5.85	5.60	5.65	36,739
2020-04-03	5.65	5.95	5.60	5.90	639,320
2020-04-02	5.30	5.65	5.65	5.65	1,644,004
2020-04-02	5.30	5.60	5.20	5.30	1,510,422
2020-04-01	5.25	5.30	5.30	5.30	369,672
2020-04-01	5.25	5.30	5.10	5.25	329,101
2020-03-31	5.13	5.23	5.13	5.13	1,020,472
2020-03-30	5.23	5.23	5.13	5.23	539,313
2020-03-27	5.25	5.25	5.13	5.25	173,692
2020-03-26	5.05	5.18	5.05	5.05	292,557
2020-03-25	4.90	5.05	4.90	4.85	883,355
2020-03-24	4.80	4.85	4.80	4.40	524,156
2020-03-23	4.85	4.85	4.60	4.85	171,858
2020-03-20	4.60	4.75	4.60	4.60	128,280
2020-03-19	4.10	4.20	3.95	4.10	484,881
2020-03-18	4.15	4.15	3.85	4.15	680,374
2020-03-17	4.85	4.95	4.05	4.85	656,579
2020-03-16	5.48	5.48	4.85	5.48	1,072,023
2020-03-13	5.40	5.48	5.40	5.40	170,463
2020-03-12	5.78	5.80	5.30	5.78	883,264
2020-03-11	5.88	5.88	5.88	5.88	139,077
2020-03-10	5.73	5.95	5.65	5.73	908,265
2020-03-09	6.08	6.08	5.73	6.08	1,946,804
2020-03-06	6.10	6.10	6.00	6.08	558,420
2020-03-05	6.38	6.38	6.10	6.38	1,318,683
2020-03-04	6.15	6.38	6.15	6.15	392,986
2020-03-03	6.30	6.33	6.15	6.30	2,446,398
2020-03-02	6.13	6.18	6.00	6.13	1,400,469
2020-02-28	6.13	6.13	6.10	6.13	21,316,602
2020-02-27	6.50	6.63	6.13	6.30	1,770,434
2020-02-26	6.28	6.28	5.75	6.28	4,724,503
2020-02-25	6.60	6.60	6.28	6.60	2,260,224
2020-02-24	7.03	7.03	6.10	7.03	3,769,787
2020-02-21	7.08	7.13	7.03	7.03	873,226
2020-02-20	7.13	7.13	6.95	7.08	643,536
2020-02-19	7.13	7.13	7.08	7.13	379,340
2020-02-18	7.38	7.10	7.10	7.13	939,243
2020-02-17	7.15	7.38	7.15	7.38	793,007
2020-02-14	7.05	7.20	7.05	7.15	1,339,163
2020-02-13	7.00	7.10	7.00	7.05	427,637
2020-02-12	7.00	7.00	7.00	7.00	318,164
2020-02-11	7.05	7.05	6.95	7.00	1,663,747
2020-02-10	7.05	7.05	7.00	7.05	1,685,895
2020-02-07	7.05	7.30	6.90	7.05	4,228,242
2020-02-06	6.95	7.05	6.90	7.05	1,434,014
2020-02-05	7.25	7.25	6.90	6.95	2,066,674
2020-02-04	7.30	7.30	7.10	7.25	504,438
2020-02-03	7.35	7.35	7.18	7.25	1,518,116
2020-01-31	7.30	7.35	7.10	7.30	797,945
2020-01-30	7.60	7.60	7.05	7.30	2,514,748
2020-01-29	7.60	7.60	7.60	7.60	529,311
2020-01-28	7.95	7.95	7.60	7.60	2,037,474
2020-01-27	8.20	8.25	7.95	7.95	3,358,556
2020-01-24	7.98	8.00	7.98	8.00	1,197,546
2020-01-23	7.90	8.05	8.05	7.98	1,411,623
2020-01-22	8.05	8.05	7.90	7.90	891,128
2020-01-21	7.93	8.13	7.93	8.05	2,459,623
2020-01-20	7.70	7.93	7.60	7.93	3,768,918
2020-01-17	7.75	7.75	7.65	7.70	1,163,302
2020-01-16	7.75	7.90	7.75	7.75	967,399
2020-01-15	7.75	7.85	7.65	7.75	2,847,900
2020-01-14	7.45	7.85	7.60	7.75	3,713,054
2020-01-13	7.45	7.50	7.40	7.45	2,716,966
2020-01-10	7.30	7.60	7.30	7.50	26,450,728
2020-01-09	7.15	7.45	6.90	7.30	3,373,376
2020-01-08	6.90	7.00	6.90	7.00	830,440
2020-01-07	7.13	7.13	6.90	6.90	1,747,776
2020-01-06	6.50	6.95	6.50	6.85	5,235,129
2020-01-03	6.45	6.50	6.40	6.50	432,372
2020-01-02	6.55	6.55	6.45	6.45	951,307
2019-12-31	6.55	6.55	6.55	6.55	181,620
2019-12-30	6.55	6.55	6.55	6.55	538,663
2019-12-27	6.55	6.55	6.40	6.55	169,305
2019-12-24	6.55	6.55	6.40	6.55	389,763
2019-12-23	6.55	6.55	6.40	6.55	436,777
2019-12-20	6.50	6.60	6.50	6.55	247,308
2019-12-19	6.65	6.65	6.50	6.60	355,585
2019-12-18	6.75	6.75	6.65	6.65	283,325
2019-12-17	6.75	6.75	6.75	6.75	317,469
2019-12-16	6.58	6.75	6.58	6.75	1,501,763
2019-12-13	6.40	6.58	6.30	6.58	1,533,502
2019-12-12	6.43	6.43	6.35	6.40	194,847
2019-12-11	6.43	6.45	6.43	6.43	376,879
2019-12-10	6.45	6.45	6.40	6.43	330,462
2019-12-09	6.70	6.70	6.45	6.45	1,859,225
2019-12-06	6.70	6.70	6.70	6.70	53,056
2019-12-05	6.70	6.70	6.70	6.70	117,771
2019-12-04	6.70	6.70	6.70	6.70	59,151
2019-12-03	6.70	6.70	6.50	6.70	357,250
2019-12-02	6.80	6.80	6.70	6.70	120,073
2019-11-29	6.80	6.80	6.80	6.80	269,902
2019-11-28	6.80	6.80	6.60	6.80	244,010
2019-11-27	6.80	6.80	6.60	6.80	422,926
2019-11-26	6.80	6.80	6.80	6.80	222,493
2019-11-25	6.75	6.80	6.75	6.80	874,696
2019-11-22	6.75	6.75	6.75	6.75	292,383
2019-11-21	6.75	6.75	6.70	6.75	779,593
2019-11-20	6.75	6.75	6.60	6.75	622,467
2019-11-19	6.75	6.75	6.60	6.75	237,371
2019-11-18	6.75	6.75	6.60	6.75	481,962
2019-11-15	6.75	6.75	6.75	6.75	126,677
2019-11-14	6.75	6.75	6.75	6.75	181,192
2019-11-13	7.00	7.00	6.75	6.75	716,156
2019-11-12	7.00	7.00	7.00	7.00	523,957
2019-11-11	7.00	7.00	7.00	7.00	362,951
2019-11-08	6.88	7.00	6.75	7.00	2,580,667
2019-11-07	6.83	6.83	6.83	6.83	367,664
2019-11-06	6.83	6.83	6.83	6.83	1,343,855
2019-11-05	6.80	6.83	6.75	6.83	1,028,045
2019-11-04	6.40	6.80	6.40	6.80	1,598,781
2019-11-01	6.50	6.50	6.30	6.40	154,640
2019-10-31	6.40	6.40	6.40	6.40	462,794
2019-10-30	6.40	6.40	6.40	6.40	155,786
2019-10-29	6.40	6.40	6.40	6.40	255,578
2019-10-28	6.45	6.45	6.40	6.40	7,920,760
2019-10-25	6.50	6.50	6.30	6.45	911,945
2019-10-24	6.60	6.60	6.50	6.50	361,144
2019-10-23	6.65	6.65	6.60	6.60	543,400
2019-10-22	6.65	6.65	6.65	6.65	79,017
2019-10-21	6.65	6.65	6.65	6.65	1,350,159
2019-10-18	6.65	6.65	6.65	6.65	87,902
2019-10-17	6.65	6.65	6.50	6.65	504,318
2019-10-16	6.75	6.75	6.65	6.65	289,262
2019-10-15	6.75	6.75	6.75	6.75	424,320
2019-10-14	6.70	6.90	6.90	6.75	512,852
2019-10-11	6.80	6.80	6.60	6.70	588,644
2019-10-10	6.80	6.80	6.80	6.80	1,110,039
2019-10-09	6.75	6.85	6.50	6.80	453,966
2019-10-08	6.75	6.75	6.60	6.75	351,292
2019-10-07	6.75	6.75	6.50	6.75	529,661
2019-10-04	6.60	6.60	6.38	6.40	1,038,018
2019-10-03	6.60	6.60	6.60	6.60	269,660
2019-10-02	6.60	6.60	6.60	6.60	451,348
2019-10-01	6.60	6.60	6.60	6.60	777,349
2019-09-30	6.60	6.60	6.50	6.60	325,165
2019-09-27	6.60	6.60	6.50	6.60	251,999
2019-09-26	6.60	6.60	6.50	6.60	422,378
2019-09-25	6.60	6.60	6.60	6.60	152,047
2019-09-24	6.65	6.65	6.60	6.60	422,827
2019-09-23	6.65	6.65	6.60	6.65	578,744
2019-09-20	6.65	6.65	6.65	6.65	216,649
2019-09-19	6.80	6.80	6.65	6.65	1,085,362
2019-09-18	6.85	6.70	6.70	6.80	635,424
2019-09-17	6.80	6.85	6.80	6.85	591,444
2019-09-16	6.70	6.70	6.60	6.70	1,469,617
2019-09-13	6.65	6.70	6.60	6.70	1,687,826
2019-09-12	6.65	6.65	6.50	6.65	1,083,776
2019-09-11	6.80	6.80	6.65	6.65	835,954
2019-09-10	6.75	6.80	6.75	6.80	1,038,826
2019-09-09	6.60	6.75	6.60	6.75	249,275
2019-09-06	6.65	6.65	6.65	6.65	575,501
2019-09-05	6.65	6.65	6.65	6.65	722,912
2019-09-04	6.65	6.65	6.60	6.65	371,923
2019-09-03	6.75	6.75	6.65	6.65	123,835
2019-09-02	6.75	6.75	6.60	6.75	131,509
2019-08-30	6.75	6.75	6.60	6.75	133,874
2019-08-29	6.53	6.75	6.35	6.53	261,913
2019-08-28	6.53	6.53	6.35	6.53	192,433
2019-08-27	6.60	6.60	6.50	6.53	170,663
2019-08-23	6.60	6.60	6.50	6.60	63,255
2019-08-22	6.60	6.60	6.50	6.60	288,249
2019-08-21	6.60	6.60	6.50	6.60	148,025
2019-08-20	6.60	6.60	6.50	6.60	65,966
2019-08-19	6.60	6.60	6.50	6.60	94,630
2019-08-16	6.60	6.60	6.60	6.60	298,861
2019-08-15	6.60	6.60	6.50	6.60	275,180
2019-08-14	6.50	6.60	6.50	6.60	615,938
2019-08-13	6.43	6.55	6.43	6.50	153,835
2019-08-12	6.40	6.43	6.35	6.43	418,240
2019-08-09	6.60	6.60	6.40	6.40	383,386
2019-08-08	6.60	6.70	6.70	6.60	148,465
2019-08-07	6.60	6.60	6.60	6.60	270,371
2019-08-06	6.65	6.65	6.55	6.60	523,942
2019-08-05	6.70	6.70	6.65	6.65	945,015
2019-08-02	6.70	6.70	6.70	6.70	516,491
2019-08-01	6.65	6.80	6.80	6.70	1,014,063
2019-07-31	6.65	6.75	6.50	6.70	366,471
2019-07-30	6.85	6.85	6.65	6.65	2,083,924
2019-07-29	6.88	6.88	6.85	6.85	924,712
2019-07-26	6.88	6.88	6.88	6.88	1,077,691
2019-07-25	6.88	6.88	6.88	6.88	1,128,219
2019-07-24	6.90	6.90	6.80	6.88	880,420
2019-07-23	6.90	6.90	6.80	6.90	2,639,101
2019-07-22	6.65	7.03	6.50	6.90	7,609,834
2019-07-19	6.40	6.40	6.30	6.40	516,365
2019-07-18	6.63	6.63	6.40	6.40	444,695
2019-07-17	6.63	6.63	6.50	6.63	37,735
2019-07-16	6.63	6.65	6.63	6.63	683,585
2019-07-15	6.63	6.63	6.50	6.63	181,720
2019-07-12	6.63	6.63	6.63	6.63	143,260
2019-07-11	6.63	6.63	6.50	6.63	68,294
2019-07-10	6.63	6.63	6.50	6.63	290,351
2019-07-09	6.85	6.85	6.63	6.63	592,666
2019-07-08	6.85	6.85	6.85	6.85	245,431
2019-07-05	6.85	6.85	6.85	6.85	238,000
2019-07-04	6.85	6.85	6.85	6.85	275,358
2019-07-03	6.85	6.85	6.85	6.85	111,402
2019-07-02	6.88	6.88	6.73	6.85	440,250
2019-07-01	6.88	6.88	6.88	6.88	150,000
2019-06-28	6.85	6.88	6.75	6.88	260,853
2019-06-27	6.98	6.98	6.75	6.88	133,391
2019-06-26	7.10	7.10	6.88	6.88	230,803
2019-06-25	7.10	7.10	7.10	7.10	49,536
2019-06-24	7.10	7.10	7.10	7.10	194,069
2019-06-21	7.10	7.10	7.10	7.10	92,073
2019-06-20	7.10	7.10	7.10	7.10	269,766
2019-06-19	7.10	7.10	7.10	7.10	79,705
2019-06-18	7.10	7.10	7.10	7.10	30,066
2019-06-17	7.10	7.10	7.00	7.10	222,180
2019-06-14	7.10	7.10	7.00	7.10	150,094
2019-06-13	7.23	7.23	7.00	7.10	205,507
2019-06-12	7.30	7.30	7.10	7.23	358,102
2019-06-11	7.30	7.30	7.30	7.30	88,652
2019-06-10	7.30	7.35	7.10	7.30	209,843
2019-06-07	7.25	7.30	7.25	7.30	638,878
2019-06-06	7.10	7.25	7.05	7.25	2,361,308
2019-06-05	6.90	7.10	6.80	7.10	732,686
2019-06-04	7.03	7.03	6.80	6.90	435,005
2019-06-03	7.25	7.38	7.03	7.03	561,007
2019-05-31	6.88	7.03	6.88	6.88	199,711
2019-05-30	6.88	6.88	6.88	6.88	222,247
2019-05-29	7.13	7.13	6.88	6.88	628,601
2019-05-28	7.13	7.13	7.13	7.13	176,547
2019-05-24	7.13	7.13	7.13	7.13	103,712
2019-05-23	7.25	7.25	7.00	7.13	231,713
2019-05-22	7.25	7.25	7.00	7.25	0
2019-05-21	7.35	7.35	7.20	7.25	255,599
2019-05-20	7.35	7.35	7.20	7.35	36,635
2019-05-17	7.35	7.35	7.20	7.35	592,963
2019-05-16	7.25	7.35	7.25	7.35	1,000,386
2019-05-15	7.25	7.25	7.25	7.25	29,942
2019-05-14	7.33	7.33	7.15	7.33	304,550
2019-05-13	7.33	7.33	7.15	7.33	691,074
2019-05-10	7.33	7.33	7.15	7.33	95,609
2019-05-09	7.43	7.43	7.33	7.33	335,934
2019-05-08	7.43	7.43	7.43	7.43	129,946
2019-05-07	7.50	7.75	7.43	7.43	971,933

Share	Price	Change
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.75	16.9%
Hummingbird (HUM)	10.75	16.59%
Helix Exploration (HEX)	17.75	14.52%
PipeHawk (PIP)	7.25	11.54%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Beacon Energy. (BCE)	0.0675	191,220,929
Tower Resources (TRP)	0.0205	131,977,177
Cap-xx (CPX)	0.0835	125,002,292
Mosman Oil Gas (MSMN)	0.0205	103,920,469
Baron Oil (BOIL)	0.0675	48,574,697