United Oil&gas Share History

United Oil&gas Share Price history. The following table shows end-of-day data UOG historical share prices for United Oil&gas, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	0.19	0.19	0.18	0.19	16,430,301
2024-05-14	0.19	0.19	0.19	0.19	13,923,507
2024-05-13	0.19	0.19	0.19	0.19	531,833
2024-05-10	0.19	0.19	0.19	0.19	2,492,931
2024-05-09	0.19	0.19	0.19	0.19	4,581,162
2024-05-08	0.20	0.20	0.19	0.19	5,973,518
2024-05-07	0.20	0.20	0.20	0.20	520,727
2024-05-06	0.20	0.20	0.20	0.20	0
2024-05-03	0.20	0.20	0.20	0.20	1,453,237
2024-05-02	0.21	0.21	0.20	0.20	33,721,024
2024-05-01	0.19	0.21	0.19	0.21	14,031,236
2024-04-30	0.19	0.22	0.19	0.19	37,571,763
2024-04-29	0.17	0.19	0.16	0.19	84,571,401
2024-04-26	0.17	0.17	0.17	0.17	1,616,267
2024-04-25	0.17	0.17	0.17	0.17	303,086
2024-04-24	0.17	0.17	0.16	0.17	22,504,537
2024-04-23	0.17	0.17	0.17	0.17	5,381,032
2024-04-22	0.17	0.17	0.17	0.17	7,382,376
2024-04-19	0.17	0.17	0.17	0.17	12,029,676
2024-04-18	0.17	0.17	0.17	0.17	10,822,657
2024-04-17	0.17	0.17	0.17	0.17	8,947,604
2024-04-16	0.18	0.19	0.17	0.17	33,425,565
2024-04-15	0.17	0.17	0.17	0.17	2,392,604
2024-04-12	0.17	0.17	0.17	0.17	13,970,516
2024-04-11	0.17	0.17	0.17	0.17	1,991,700
2024-04-10	0.17	0.17	0.17	0.17	5,485,956
2024-04-09	0.18	0.16	0.16	0.16	3,983,718
2024-04-08	0.18	0.18	0.17	0.18	1,703,338
2024-04-05	0.18	0.18	0.18	0.18	1,743,441
2024-04-04	0.18	0.18	0.18	0.18	3,349,054
2024-04-03	0.19	0.19	0.18	0.18	24,742,619
2024-04-02	0.20	0.20	0.19	0.19	13,554,925
2024-04-01	0.19	0.19	0.19	0.19	0
2024-03-29	0.19	0.19	0.19	0.19	0
2024-03-28	0.20	0.20	0.19	0.19	2,295,120
2024-03-27	0.20	0.20	0.20	0.20	6,054,387
2024-03-26	0.20	0.20	0.20	0.20	5,777,900
2024-03-25	0.20	0.20	0.20	0.20	1,988,907
2024-03-22	0.20	0.20	0.20	0.20	49,186,001
2024-03-21	0.20	0.20	0.20	0.20	28,531,918
2024-03-20	0.22	0.21	0.20	0.20	27,041,711
2024-03-19	0.23	0.23	0.22	0.22	1,339,144
2024-03-18	0.26	0.26	0.23	0.23	20,612,204
2024-03-15	0.22	0.26	0.23	0.26	19,514,602
2024-03-14	0.22	0.23	0.22	0.22	11,244,291
2024-03-13	0.22	0.22	0.22	0.22	3,443,771
2024-03-12	0.22	0.22	0.22	0.22	20,750,296
2024-03-11	0.23	0.22	0.22	0.22	1,872,041
2024-03-08	0.23	0.23	0.23	0.23	13,004,644
2024-03-07	0.23	0.23	0.23	0.23	468,484
2024-03-06	0.23	0.23	0.23	0.23	8,365,659
2024-03-05	0.23	0.23	0.22	0.23	2,848,061
2024-03-04	0.24	0.23	0.23	0.23	11,764,097
2024-03-01	0.22	0.25	0.23	0.24	23,777,894
2024-02-29	0.22	0.24	0.22	0.22	8,188,105
2024-02-28	0.21	0.22	0.21	0.22	9,675,786
2024-02-27	0.25	0.22	0.21	0.22	51,576,293
2024-02-26	0.40	0.36	0.33	0.35	5,774,519
2024-02-23	0.40	0.40	0.40	0.40	277,469
2024-02-22	0.35	0.40	0.35	0.40	2,351,695
2024-02-21	0.38	0.38	0.35	0.35	3,391,192
2024-02-20	0.43	0.43	0.35	0.38	3,061,487
2024-02-19	0.40	0.45	0.40	0.43	10,191,153
2024-02-16	0.38	0.41	0.35	0.40	9,011,007
2024-02-15	0.43	0.46	0.38	0.38	2,211,986
2024-02-14	0.43	0.43	0.43	0.43	2,783,496
2024-02-13	0.40	0.46	0.46	0.43	16,601,214
2024-02-12	0.43	0.46	0.38	0.46	3,952,027
2024-02-09	0.28	0.45	0.42	0.42	61,814,058
2024-02-08	0.28	0.28	0.28	0.28	3,323,307
2024-02-07	0.30	0.28	0.28	0.28	1,915,177
2024-02-06	0.31	0.31	0.28	0.30	4,817,023
2024-02-05	0.31	0.31	0.31	0.31	658,388
2024-02-02	0.32	0.31	0.29	0.31	5,961,484
2024-02-01	0.32	0.32	0.29	0.29	1,288,618
2024-01-31	0.33	0.33	0.32	0.32	953,335
2024-01-30	0.33	0.33	0.33	0.33	1,652,335
2024-01-29	0.38	0.35	0.33	0.33	4,057,091
2024-01-26	0.38	0.38	0.38	0.38	793,775
2024-01-25	0.38	0.38	0.36	0.36	5,814,175
2024-01-24	0.34	0.34	0.34	0.34	4,647,208
2024-01-23	0.34	0.34	0.34	0.34	6,257,208
2024-01-22	0.51	0.51	0.31	0.34	40,387,006
2024-01-19	0.53	0.53	0.53	0.53	257,397
2024-01-18	0.53	0.53	0.53	0.53	242,164
2024-01-17	0.53	0.54	0.53	0.53	381,665
2024-01-16	0.53	0.53	0.53	0.53	15,509
2024-01-15	0.58	0.58	0.53	0.53	694,417
2024-01-12	0.58	0.58	0.58	0.58	462,214
2024-01-11	0.58	0.58	0.55	0.58	1,308,015
2024-01-10	0.63	0.63	0.58	0.58	1,970,221
2024-01-09	0.63	0.63	0.63	0.63	386,754
2024-01-08	0.63	0.63	0.63	0.63	123,455
2024-01-05	0.63	0.63	0.60	0.63	494,316
2024-01-04	0.63	0.63	0.63	0.63	247,279
2024-01-03	0.63	0.65	0.63	0.63	217,044
2024-01-02	0.63	0.63	0.63	0.63	80,000
2024-01-01	0.60	0.60	0.60	0.60	0
2023-12-29	0.60	0.60	0.60	0.60	54,955
2023-12-28	0.60	0.60	0.60	0.60	1,093,848
2023-12-27	0.60	0.60	0.55	0.60	2,427,775
2023-12-26	0.60	0.60	0.60	0.60	0
2023-12-25	0.60	0.60	0.60	0.60	0
2023-12-22	0.55	0.60	0.55	0.60	3,303,035
2023-12-21	0.60	0.55	0.55	0.55	1,327,323
2023-12-20	0.60	0.60	0.58	0.58	698,087
2023-12-19	0.58	0.58	0.55	0.58	711,340
2023-12-18	0.60	0.60	0.58	0.58	1,596,759
2023-12-15	0.63	0.63	0.58	0.58	706,730
2023-12-14	0.63	0.63	0.63	0.63	509,377
2023-12-13	0.63	0.63	0.63	0.63	652,169
2023-12-12	0.63	0.63	0.63	0.63	1,111,198
2023-12-11	0.63	0.63	0.63	0.63	77,162
2023-12-08	0.63	0.63	0.63	0.63	281,934
2023-12-07	0.65	0.65	0.63	0.63	1,544,706
2023-12-06	0.65	0.65	0.65	0.65	248,663
2023-12-05	0.65	0.65	0.63	0.65	661,721
2023-12-04	0.68	0.68	0.63	0.65	771,711
2023-12-01	0.68	0.68	0.68	0.68	1,061,766
2023-11-30	0.68	0.68	0.68	0.68	200,940
2023-11-29	0.68	0.68	0.68	0.68	93,798
2023-11-28	0.68	0.68	0.68	0.68	151,176
2023-11-27	0.73	0.70	0.68	0.68	2,471,403
2023-11-24	0.73	0.75	0.72	0.73	6,515,326
2023-11-23	0.80	0.78	0.71	0.73	13,647,860
2023-11-22	0.93	0.97	0.97	0.97	1,013,060
2023-11-21	0.95	0.95	0.93	0.93	3,009,736
2023-11-20	0.95	0.95	0.95	0.95	699,359
2023-11-17	0.98	0.98	0.95	0.95	2,160,273
2023-11-16	0.98	0.98	0.98	0.98	407,789
2023-11-15	0.98	0.98	0.95	0.98	1,784,765
2023-11-14	1.08	1.03	0.95	0.98	3,815,110
2023-11-13	1.08	1.05	1.05	1.05	665,899
2023-11-10	1.01	1.08	1.00	1.08	3,265,825
2023-11-09	0.95	1.10	1.01	1.01	6,903,342
2023-11-08	0.98	0.98	0.95	0.95	3,246,758
2023-11-07	0.93	0.93	0.93	0.93	239,982
2023-11-06	0.93	0.93	0.93	0.93	61,479
2023-11-03	0.93	0.93	0.93	0.93	138,074
2023-11-02	0.90	0.93	0.80	0.93	2,144,606
2023-11-01	0.83	0.88	0.86	0.88	4,780,790
2023-10-31	0.98	0.98	0.98	0.98	9,852
2023-10-30	0.98	0.98	0.98	0.98	275,005
2023-10-27	0.98	1.00	0.98	0.98	381,106
2023-10-26	0.98	0.98	0.98	0.98	129,805
2023-10-25	1.00	1.00	0.95	0.98	1,324,900
2023-10-24	0.95	1.00	0.95	1.00	1,342,265
2023-10-23	0.98	0.98	0.90	0.95	1,089,274
2023-10-20	0.95	1.00	0.90	0.90	2,098,701
2023-10-19	1.03	1.03	0.98	1.03	1,071,071
2023-10-18	1.03	1.03	1.03	1.03	106,355
2023-10-17	1.03	1.03	0.99	1.03	405,952
2023-10-16	1.03	1.03	1.03	1.03	85,000
2023-10-13	1.00	1.03	0.98	1.03	1,059,468
2023-10-12	1.00	1.00	1.00	1.00	599,000
2023-10-11	1.08	1.08	1.00	1.00	802,592
2023-10-10	1.03	1.08	1.03	1.08	1,298,635
2023-10-09	0.95	1.03	0.95	1.03	1,953,744
2023-10-06	0.93	0.95	0.93	0.95	2,825,749
2023-10-05	0.93	0.93	0.93	0.93	162,254
2023-10-04	0.88	0.93	0.85	0.93	3,150,560
2023-10-03	0.93	0.90	0.90	0.90	4,211,038
2023-10-02	0.88	0.95	0.93	0.93	6,050,434
2023-09-29	0.88	0.90	0.88	0.88	2,422,099
2023-09-28	0.88	0.93	0.88	0.88	5,413,152
2023-09-27	0.93	0.95	0.88	0.88	15,418,204
2023-09-26	1.05	1.05	0.95	0.95	3,383,533
2023-09-25	1.10	1.10	1.05	1.05	1,835,034
2023-09-22	1.10	1.10	1.10	1.10	1,025,229
2023-09-21	1.08	1.10	1.08	1.10	669,246
2023-09-20	1.08	1.10	1.10	1.10	1,646,292
2023-09-19	1.23	1.13	1.10	1.10	15,100,019
2023-09-18	1.25	1.25	1.23	1.23	96,398
2023-09-15	1.25	1.25	1.25	1.25	228,550
2023-09-14	1.25	1.25	1.25	1.25	1,124,263
2023-09-13	1.28	1.28	1.25	1.25	647,295
2023-09-12	1.30	1.30	1.28	1.28	470,715
2023-09-11	1.30	1.30	1.30	1.30	230,912
2023-09-08	1.30	1.30	1.30	1.30	31,132
2023-09-07	1.30	1.30	1.30	1.30	46,614
2023-09-06	1.28	1.30	1.28	1.30	90,490
2023-09-05	1.28	1.30	1.28	1.28	227,426
2023-09-04	1.33	1.33	1.25	1.28	576,252
2023-09-01	1.35	1.35	1.33	1.33	615,203
2023-08-31	1.35	1.35	1.35	1.35	326,334
2023-08-30	1.40	1.35	1.30	1.35	908,452
2023-08-29	1.45	1.45	1.40	1.40	982,914
2023-08-28	1.50	1.50	1.50	1.50	0
2023-08-25	1.46	1.57	1.33	1.50	12,607,759
2023-08-24	1.29	1.38	1.20	1.35	9,140,387
2023-08-23	1.23	1.25	1.18	1.25	3,095,723
2023-08-22	1.25	1.25	1.23	1.23	1,146,075
2023-08-21	1.25	1.25	1.25	1.25	31,299
2023-08-18	1.25	1.25	1.25	1.25	5,249
2023-08-17	1.15	1.25	1.15	1.25	2,385,708
2023-08-16	1.23	1.23	1.15	1.15	1,499,422
2023-08-15	1.21	1.28	1.21	1.23	157,569
2023-08-14	1.30	1.23	1.23	1.23	533,184
2023-08-11	1.28	1.30	1.28	1.30	1,636,854
2023-08-10	1.28	1.28	1.28	1.28	78,331
2023-08-09	1.28	1.28	1.28	1.28	958,822
2023-08-08	1.30	1.35	1.33	1.33	7,058,127
2023-08-07	1.25	1.35	1.25	1.35	1,767,351
2023-08-04	1.25	1.30	1.25	1.25	210,481
2023-08-03	1.28	1.30	1.25	1.25	747,654
2023-08-02	1.30	1.32	1.30	1.30	1,417,192
2023-08-01	1.23	1.33	1.33	1.33	3,240,722
2023-07-31	1.35	1.40	1.35	1.40	1,038,111
2023-07-28	1.33	1.45	1.30	1.30	8,126,821
2023-07-27	1.25	1.33	1.25	1.33	3,669,700
2023-07-26	1.25	1.25	1.20	1.25	332,418
2023-07-25	1.15	1.25	1.15	1.23	6,139,608
2023-07-24	1.08	1.15	1.08	1.15	3,592,370
2023-07-21	1.03	1.08	1.03	1.08	3,257,473
2023-07-20	1.13	1.15	1.02	1.02	10,177,970
2023-07-19	1.30	1.30	1.10	1.12	12,395,306
2023-07-18	1.65	1.35	1.25	1.33	17,694,746
2023-07-17	1.80	1.80	1.80	1.80	401,560
2023-07-14	1.83	1.83	1.80	1.80	3,369,176
2023-07-13	1.83	1.83	1.83	1.83	1,496,798
2023-07-12	1.83	1.83	1.80	1.83	1,764,661
2023-07-11	1.83	1.83	1.78	1.80	6,329,938
2023-07-10	1.70	1.83	1.70	1.83	6,293,692
2023-07-07	1.70	1.79	1.70	1.70	612,464
2023-07-06	1.70	1.73	1.60	1.70	240,082
2023-07-05	1.78	1.78	1.70	1.70	1,297,202
2023-07-04	1.85	1.85	1.78	1.78	2,615,394
2023-07-03	1.68	1.85	1.67	1.85	7,356,144
2023-06-30	1.60	1.68	1.60	1.68	2,712,267
2023-06-29	1.55	1.60	1.51	1.51	1,070,433
2023-06-28	1.60	1.60	1.55	1.55	1,167,473
2023-06-27	1.60	1.60	1.60	1.60	6,932,248
2023-06-26	1.60	1.60	1.60	1.60	329,145
2023-06-23	1.55	1.60	1.55	1.60	393,921
2023-06-22	1.53	1.62	1.62	1.62	1,072,954
2023-06-21	1.40	1.53	1.45	1.53	2,816,716
2023-06-20	1.40	1.40	1.40	1.40	346,811
2023-06-19	1.40	1.40	1.35	1.40	2,064,125
2023-06-16	1.35	1.40	1.40	1.40	2,086,950
2023-06-15	1.35	1.33	1.33	1.33	543,050
2023-06-14	1.35	1.35	1.35	1.35	631,902
2023-06-13	1.35	1.40	1.35	1.40	403,145
2023-06-12	1.43	1.43	1.35	1.35	929,851
2023-06-09	1.45	1.45	1.43	1.43	790,313
2023-06-08	1.45	1.45	1.45	1.45	60,727
2023-06-07	1.45	1.45	1.45	1.45	207,347
2023-06-06	1.48	1.48	1.45	1.45	213,284
2023-06-05	1.55	1.55	1.48	1.48	412,705
2023-06-02	1.50	1.55	1.55	1.55	3,909,364
2023-06-01	1.43	1.53	1.43	1.50	2,497,546
2023-05-31	1.43	1.42	1.40	1.40	720,482
2023-05-30	1.53	1.53	1.40	1.43	1,048,138
2023-05-29	1.53	1.53	1.53	1.53	0
2023-05-26	1.43	1.53	1.53	1.53	783,385
2023-05-25	1.48	1.45	1.45	1.45	1,736,479
2023-05-24	1.48	1.48	1.48	1.48	427,068
2023-05-23	1.45	1.49	1.45	1.49	2,189,954
2023-05-22	1.45	1.50	1.45	1.48	1,102,966
2023-05-19	1.33	1.45	1.33	1.45	8,053,968
2023-05-18	1.25	1.40	1.33	1.33	6,649,038
2023-05-17	1.48	1.49	1.48	1.49	910,237
2023-05-16	1.58	1.58	1.48	1.48	2,254,356
2023-05-15	1.68	1.68	1.58	1.58	2,324,009
2023-05-12	1.68	1.68	1.65	1.68	3,519,820
2023-05-11	1.68	1.68	1.68	1.68	1,483,818
2023-05-10	1.65	1.68	1.68	1.68	2,626,718
2023-05-09	1.63	1.65	1.55	1.65	4,914,612
2023-05-08	1.65	1.65	1.65	1.65	0
2023-05-05	1.70	1.65	1.63	1.65	7,312,776
2023-05-04	1.85	1.73	1.65	1.70	8,263,994
2023-05-03	1.83	1.83	1.83	1.83	2,716,126
2023-05-02	1.93	1.93	1.83	1.83	1,823,670
2023-05-01	1.95	1.95	1.95	1.95	0
2023-04-28	2.03	1.95	1.93	1.95	6,015,532
2023-04-27	1.90	2.05	1.88	2.03	16,192,648
2023-04-26	2.00	2.10	2.10	2.10	10,041,466
2023-04-25	1.95	2.15	1.95	1.96	28,041,186
2023-04-24	1.55	1.98	1.55	1.95	22,860,018
2023-04-21	1.50	1.55	1.48	1.55	8,054,721
2023-04-20	1.58	1.55	1.50	1.50	7,011,040
2023-04-19	1.70	1.65	1.58	1.65	3,507,278
2023-04-18	1.60	1.70	1.59	1.70	6,738,513
2023-04-17	1.80	1.70	1.60	1.65	12,069,798
2023-04-14	1.85	1.90	1.73	1.80	8,129,280
2023-04-13	1.90	1.90	1.84	1.84	12,383,487
2023-04-12	1.70	2.08	1.86	1.90	36,289,223
2023-04-11	1.40	1.70	1.58	1.70	23,746,616
2023-04-10	1.40	1.40	1.40	1.40	0
2023-04-07	1.40	1.40	1.40	1.40	0
2023-04-06	1.38	1.50	1.40	1.40	4,719,145
2023-04-05	1.45	1.43	1.33	1.40	9,091,930
2023-04-04	1.20	1.58	1.45	1.45	36,879,446
2023-04-03	1.18	1.20	1.18	1.20	2,215,763
2023-03-31	1.18	1.17	1.17	1.17	666,086
2023-03-30	1.20	1.20	1.16	1.16	6,733,956
2023-03-29	1.18	1.20	1.18	1.20	3,912,391
2023-03-28	1.13	1.18	1.13	1.15	5,456,207
2023-03-27	1.18	1.18	1.13	1.15	2,980,338
2023-03-24	1.18	1.18	1.18	1.18	2,387,527
2023-03-23	1.23	1.23	1.15	1.18	3,142,144
2023-03-22	1.25	1.20	1.20	1.20	4,239,687
2023-03-21	1.30	1.33	1.23	1.25	33,857,894
2023-03-20	1.20	1.20	1.15	1.15	2,206,044
2023-03-17	1.20	1.15	1.15	1.15	1,301,304
2023-03-16	1.20	1.20	1.20	1.20	1,213,024
2023-03-15	1.23	1.23	1.20	1.20	860,635
2023-03-14	1.23	1.20	1.20	1.20	1,177,136
2023-03-13	1.23	1.30	1.20	1.23	1,084,647
2023-03-10	1.25	1.30	1.18	1.28	5,259,184
2023-03-09	1.25	1.30	1.25	1.28	7,259,779
2023-03-08	1.25	1.22	1.22	1.22	2,799,718
2023-03-07	1.15	1.28	1.15	1.25	4,097,839
2023-03-06	1.15	1.15	1.15	1.15	1,024,170
2023-03-03	1.18	1.20	1.13	1.15	1,913,904
2023-03-02	1.18	1.18	1.18	1.18	927,492
2023-03-01	1.18	1.18	1.18	1.18	2,133,079
2023-02-28	1.23	1.20	1.18	1.20	6,543,098
2023-02-27	1.18	1.18	1.18	1.18	172,642
2023-02-24	1.18	1.18	1.18	1.18	4,647,477
2023-02-23	1.18	1.20	1.20	1.20	676,120
2023-02-22	1.20	1.28	1.18	1.18	14,170,265
2023-02-21	1.18	1.18	1.18	1.18	547,563
2023-02-20	1.23	1.23	1.18	1.18	284,255
2023-02-17	1.23	1.23	1.23	1.23	40,261
2023-02-16	1.23	1.23	1.18	1.23	1,844,738
2023-02-15	1.28	1.28	1.18	1.23	1,412,883
2023-02-14	1.28	1.28	1.28	1.28	255,970
2023-02-13	1.28	1.28	1.28	1.28	1,079,111
2023-02-10	1.25	1.37	1.28	1.28	1,306,191
2023-02-09	1.25	1.25	1.25	1.25	319,455
2023-02-08	1.25	1.25	1.25	1.25	1,231,993
2023-02-07	1.23	1.30	1.23	1.25	1,752,089
2023-02-06	1.23	1.23	1.20	1.23	1,671,338
2023-02-03	1.28	1.28	1.23	1.23	1,112,606
2023-02-02	1.28	1.25	1.25	1.25	728,080
2023-02-01	1.28	1.38	1.28	1.28	1,087,108
2023-01-31	1.18	1.30	1.18	1.28	1,303,291
2023-01-30	1.18	1.18	1.10	1.10	2,689,486
2023-01-27	1.05	1.20	1.05	1.10	4,004,805
2023-01-26	1.20	1.15	1.05	1.05	3,352,685
2023-01-25	1.23	1.23	1.20	1.20	325,267
2023-01-24	1.23	1.23	1.23	1.23	353,384
2023-01-23	1.25	1.25	1.23	1.23	2,292,392
2023-01-20	1.23	1.25	1.25	1.25	1,716,935
2023-01-19	1.20	1.25	1.20	1.25	1,603,326
2023-01-18	1.20	1.25	1.20	1.20	1,669,529
2023-01-17	1.23	1.25	1.25	1.25	6,781,673
2023-01-16	1.08	1.01	1.01	1.01	1,659,606
2023-01-13	1.08	1.08	1.08	1.08	2,621,706
2023-01-12	1.10	1.16	1.08	1.08	2,779,737
2023-01-11	1.03	1.03	1.03	1.03	1,366,916
2023-01-10	1.03	1.05	1.03	1.03	1,525,527
2023-01-09	1.03	1.05	1.05	1.05	1,261,313
2023-01-06	1.05	1.03	0.98	1.03	9,597,707
2023-01-05	1.05	1.08	1.05	1.05	5,126,067
2023-01-04	1.00	1.10	0.98	1.05	23,650,120
2023-01-03	1.35	1.35	1.25	1.28	1,733,799
2023-01-02	1.35	1.35	1.35	1.35	0
2022-12-30	1.35	1.35	1.35	1.35	43,123
2022-12-29	1.35	1.35	1.35	1.35	649,333
2022-12-28	1.33	1.35	1.33	1.35	984,174
2022-12-27	1.33	1.33	1.33	1.33	0
2022-12-26	1.33	1.33	1.33	1.33	0
2022-12-23	1.33	1.33	1.33	1.33	90,673
2022-12-22	1.33	1.33	1.33	1.33	4,940,568
2022-12-21	1.33	1.30	1.30	1.30	685,966
2022-12-20	1.33	1.35	1.33	1.33	225,254
2022-12-19	1.33	1.33	1.33	1.33	37,723
2022-12-16	1.33	1.33	1.33	1.33	325,983
2022-12-15	1.33	1.33	1.33	1.33	245,559
2022-12-14	1.30	1.33	1.30	1.33	1,508,235
2022-12-13	1.38	1.38	1.30	1.30	956,419
2022-12-12	1.38	1.38	1.38	1.38	1,722,154
2022-12-09	1.44	1.44	1.38	1.38	1,092,176
2022-12-08	1.40	1.40	1.40	1.40	775,910
2022-12-07	1.40	1.43	1.40	1.40	1,040,086
2022-12-06	1.38	1.40	1.38	1.40	3,847,802
2022-12-05	1.40	1.40	1.38	1.38	764,461
2022-12-02	1.40	1.43	1.40	1.40	643,937
2022-12-01	1.43	1.47	1.40	1.40	1,056,206
2022-11-30	1.48	1.48	1.40	1.43	1,739,423
2022-11-29	1.53	1.53	1.45	1.48	1,123,473
2022-11-28	1.59	1.59	1.53	1.53	1,988,753
2022-11-25	1.55	1.55	1.53	1.55	1,638,221
2022-11-24	1.48	1.55	1.43	1.50	22,964,273
2022-11-23	2.00	2.00	1.98	1.98	851,089
2022-11-22	2.00	2.00	1.98	2.00	1,174,956
2022-11-21	2.00	2.05	2.00	2.00	233,210
2022-11-18	2.00	2.03	2.00	2.00	875,426
2022-11-17	2.00	2.00	2.00	2.00	649,557
2022-11-16	2.03	2.03	1.95	2.00	2,265,760
2022-11-15	2.28	2.28	2.03	2.03	6,911,721
2022-11-14	2.18	2.20	2.15	2.20	2,607,366
2022-11-11	2.38	2.38	2.18	2.18	2,430,486
2022-11-10	2.38	2.38	2.38	2.38	314,180
2022-11-09	2.40	2.40	2.38	2.38	882,897
2022-11-08	2.55	2.55	2.35	2.40	3,270,997
2022-11-07	2.58	2.58	2.55	2.55	2,381,357
2022-11-04	2.70	2.70	2.55	2.58	4,539,953
2022-11-03	2.48	2.61	2.54	2.61	12,473,901
2022-11-02	2.10	2.48	2.10	2.48	7,623,345
2022-11-01	2.11	2.15	2.10	2.10	1,464,387
2022-10-31	1.80	2.05	2.00	2.05	9,991,698
2022-10-28	1.60	1.80	1.60	1.80	12,644,506
2022-10-27	1.63	1.63	1.58	1.58	1,268,155
2022-10-26	1.63	1.65	1.63	1.63	911,880
2022-10-25	1.75	1.75	1.63	1.63	676,263
2022-10-24	1.75	1.75	1.75	1.75	188,535
2022-10-21	1.73	1.75	1.73	1.75	301,156
2022-10-20	1.75	1.70	1.70	1.70	572,894
2022-10-19	1.75	1.75	1.75	1.75	267,191
2022-10-18	1.75	1.75	1.75	1.75	15,100
2022-10-17	1.75	1.75	1.75	1.75	104,266
2022-10-14	1.80	1.70	1.70	1.70	722,125
2022-10-13	1.93	1.93	1.80	1.80	2,097,327
2022-10-12	1.90	1.95	1.95	1.95	1,290,878
2022-10-11	1.90	1.90	1.90	1.90	136,488
2022-10-10	1.95	1.95	1.90	1.90	2,308,821
2022-10-07	1.95	1.95	1.95	1.95	240,391
2022-10-06	1.95	1.95	1.95	1.95	909,127
2022-10-05	2.00	2.00	1.95	1.95	1,353,619
2022-10-04	1.78	2.00	1.80	2.00	3,924,041
2022-10-03	1.63	1.78	1.78	1.78	1,350,422
2022-09-30	1.63	1.60	1.60	1.63	396,268
2022-09-29	1.45	1.63	1.45	1.63	4,719,690
2022-09-28	1.53	1.46	1.45	1.45	671,578
2022-09-27	1.43	1.55	1.43	1.53	6,794,586
2022-09-26	1.48	1.48	1.40	1.43	1,685,964
2022-09-23	1.53	1.53	1.48	1.48	304,055
2022-09-22	1.55	1.55	1.53	1.53	288,500
2022-09-21	1.58	1.60	1.55	1.55	761,892
2022-09-20	1.60	1.60	1.58	1.58	351,897
2022-09-19	1.60	1.60	1.60	1.60	0
2022-09-16	1.65	1.65	1.60	1.60	657,396
2022-09-15	1.55	1.65	1.55	1.65	7,613,840
2022-09-14	1.73	1.70	1.70	1.73	163,893
2022-09-13	1.73	1.70	1.70	1.73	618,619
2022-09-12	1.66	1.73	1.66	1.73	2,023,020
2022-09-09	1.73	1.73	1.68	1.70	918,551
2022-09-08	1.73	1.73	1.73	1.73	277,010
2022-09-07	1.73	1.68	1.68	1.68	306,585
2022-09-06	1.78	1.78	1.73	1.73	3,271,698
2022-09-05	1.80	1.80	1.80	1.80	364,561
2022-09-02	1.80	1.80	1.80	1.80	232,891
2022-09-01	1.75	1.80	1.75	1.80	939,218
2022-08-31	1.68	1.75	1.68	1.75	375,986
2022-08-30	1.60	1.70	1.70	1.68	2,748,820
2022-08-29	1.60	1.60	1.60	1.60	0
2022-08-26	1.73	1.70	1.70	1.60	3,939,200
2022-08-25	1.73	1.73	1.68	1.73	501,449
2022-08-24	1.80	1.72	1.72	1.72	755,085
2022-08-23	1.80	1.77	1.77	1.80	1,681,945
2022-08-22	1.80	1.85	1.71	1.71	1,685,794
2022-08-19	1.80	1.72	1.70	1.72	1,698,241
2022-08-18	1.75	1.70	1.70	1.70	917,103
2022-08-17	1.58	1.70	1.70	1.70	2,892,472
2022-08-16	1.65	1.65	1.58	1.58	807,441
2022-08-15	1.65	1.62	1.62	1.65	239,427
2022-08-12	1.65	1.65	1.60	1.65	458,430
2022-08-11	1.65	1.65	1.65	1.65	2,340,005
2022-08-10	1.61	1.65	1.60	1.60	677,969
2022-08-09	1.63	1.65	1.65	1.65	344,329
2022-08-08	1.54	1.55	1.54	1.63	671,841
2022-08-05	1.63	1.58	1.58	1.58	674,588
2022-08-04	1.63	1.63	1.63	1.63	720,129
2022-08-03	1.58	1.65	1.58	1.65	3,795,564
2022-08-02	1.75	1.60	1.53	1.60	6,951,847
2022-08-01	2.03	2.03	1.75	1.75	3,304,654
2022-07-29	2.00	2.00	1.90	1.93	2,135,153
2022-07-28	2.00	2.00	2.00	2.00	442,984
2022-07-27	2.18	2.00	1.85	1.95	1,705,242
2022-07-26	2.15	2.15	2.10	2.10	599,911
2022-07-25	2.10	2.10	2.10	2.10	309,666
2022-07-22	2.13	2.07	2.07	2.07	835,847
2022-07-21	2.10	2.15	2.13	2.13	1,387,974
2022-07-20	2.15	2.15	2.15	2.15	1,509,924
2022-07-19	2.15	2.09	2.09	2.15	260,422
2022-07-18	2.28	2.30	2.05	2.15	2,837,873
2022-07-15	2.25	2.30	2.21	2.28	3,577,280
2022-07-14	2.10	2.30	2.15	2.20	7,940,135
2022-07-13	1.90	2.12	2.12	2.12	4,243,971
2022-07-12	1.78	1.90	1.78	1.90	5,430,297
2022-07-11	1.73	1.78	1.75	1.78	2,185,321
2022-07-08	1.85	1.80	1.73	1.73	3,668,663
2022-07-07	1.45	1.80	1.80	1.80	4,285,118
2022-07-06	1.18	1.45	1.18	1.45	9,697,981
2022-07-05	1.65	1.65	1.55	1.55	4,238,575
2022-07-04	1.75	1.70	1.59	1.59	1,409,841
2022-07-01	1.75	1.75	1.70	1.75	256,564
2022-06-30	1.80	1.75	1.75	1.75	828,107
2022-06-29	1.80	1.80	1.80	1.80	828,640
2022-06-28	1.88	1.90	1.80	1.80	1,372,158
2022-06-27	1.85	1.88	1.85	1.88	401,730
2022-06-24	1.85	1.85	1.85	1.85	47,315
2022-06-23	1.88	1.88	1.85	1.85	114,018
2022-06-22	1.93	1.90	1.90	1.90	259,111
2022-06-21	1.85	1.93	1.85	1.93	705,415
2022-06-20	1.85	1.85	1.80	1.80	5,025,691
2022-06-17	1.88	1.88	1.80	1.85	707,926
2022-06-16	1.95	1.95	1.88	1.88	240,224
2022-06-15	1.95	1.95	1.95	1.95	410,322
2022-06-14	2.05	2.05	1.95	1.95	1,092,234
2022-06-13	2.10	2.10	2.05	2.05	821,701
2022-06-10	2.03	2.00	1.96	2.00	3,103,547
2022-06-09	2.08	2.08	2.03	2.03	741,481
2022-06-08	2.08	2.08	1.95	2.08	2,512,703
2022-06-07	2.10	2.10	2.04	2.08	779,995
2022-06-06	2.10	2.10	2.10	2.10	382,086
2022-06-03	2.00	2.00	2.00	2.00	0
2022-06-02	2.00	2.00	2.00	2.00	0
2022-06-01	2.10	2.00	2.00	2.00	583,858
2022-05-31	2.10	2.10	2.10	2.10	377,990
2022-05-30	2.00	2.10	1.90	2.10	2,729,384
2022-05-27	2.23	2.23	2.23	2.23	600,312
2022-05-26	2.28	2.28	2.23	2.23	1,975,574
2022-05-25	2.33	2.38	2.28	2.28	843,489
2022-05-24	2.43	2.43	2.28	2.33	864,925
2022-05-23	2.20	2.53	2.30	2.43	1,882,411
2022-05-20	2.22	2.25	2.15	2.20	2,106,645
2022-05-19	2.20	2.20	2.15	2.20	2,012,302
2022-05-18	2.15	2.20	2.15	2.20	857,368
2022-05-17	2.25	2.25	2.15	2.15	1,937,083
2022-05-16	2.20	2.25	2.20	2.25	133,788
2022-05-13	2.25	2.20	2.20	2.20	1,818,537
2022-05-12	2.30	2.30	2.15	2.25	3,973,367
2022-05-11	2.30	2.30	2.30	2.30	288,697
2022-05-10	2.30	2.36	2.36	2.36	679,814
2022-05-09	2.40	2.40	2.30	2.30	227,188
2022-05-06	2.41	2.42	2.35	2.40	2,199,077
2022-05-05	2.30	2.36	2.36	2.36	1,217,961
2022-05-04	2.30	2.30	2.30	2.30	520,067
2022-05-03	2.30	2.24	2.24	2.30	338,465
2022-05-02	2.30	2.30	2.30	2.30	0
2022-04-29	2.40	2.30	2.30	2.30	2,835,100
2022-04-28	2.40	2.40	2.40	2.40	329,776
2022-04-27	2.45	2.45	2.40	2.40	734,765
2022-04-26	2.40	2.45	2.40	2.45	662,391
2022-04-25	2.40	2.40	2.38	2.38	2,112,503
2022-04-22	2.58	2.65	2.40	2.40	2,253,590
2022-04-21	2.58	2.58	2.58	2.58	125,242
2022-04-20	2.60	2.60	2.55	2.58	848,378
2022-04-19	2.53	2.60	2.60	2.60	2,817,311
2022-04-18	2.55	2.55	2.55	2.55	0
2022-04-15	2.55	2.55	2.55	2.55	0
2022-04-14	2.55	2.55	2.45	2.55	1,768,630
2022-04-13	2.60	2.60	2.55	2.55	626,707
2022-04-12	2.60	2.60	2.60	2.60	2,473,276
2022-04-11	2.55	2.60	2.55	2.55	856,426
2022-04-08	2.55	2.55	2.55	2.55	1,023,575
2022-04-07	2.43	2.60	2.60	2.60	4,424,432
2022-04-06	2.45	2.45	2.35	2.38	2,108,047
2022-04-05	2.45	2.45	2.45	2.45	990,150
2022-04-04	2.45	2.43	2.35	2.43	3,919,438
2022-04-01	2.50	2.50	2.43	2.45	762,703
2022-03-31	2.60	2.60	2.53	2.53	1,117,616
2022-03-30	2.63	2.55	2.55	2.60	1,995,549
2022-03-29	2.75	2.75	2.63	2.63	1,537,030
2022-03-28	2.80	2.75	2.73	2.75	8,041,658
2022-03-25	2.60	2.65	2.65	2.65	509,191
2022-03-24	2.43	2.60	2.43	2.60	4,207,202
2022-03-23	2.45	2.55	2.43	2.43	7,563,836
2022-03-22	2.45	2.38	2.38	2.45	19,864
2022-03-21	2.35	2.45	2.30	2.45	2,282,185
2022-03-18	2.35	2.35	2.35	2.35	625,641
2022-03-17	2.35	2.40	2.35	2.35	788,044
2022-03-16	2.55	2.55	2.35	2.35	1,627,947
2022-03-15	2.55	2.60	2.50	2.55	5,642,656
2022-03-14	2.50	2.50	2.50	2.50	3,513,781
2022-03-11	2.50	2.50	2.50	2.50	3,272,429
2022-03-10	2.65	2.63	2.45	2.50	4,197,042
2022-03-09	2.20	2.65	2.50	2.65	13,870,177
2022-03-08	2.15	2.10	2.10	2.10	6,730,850
2022-03-07	2.25	2.20	2.14	2.14	5,614,137
2022-03-04	2.30	2.30	2.30	2.30	3,444,348
2022-03-03	2.40	2.40	2.32	2.32	3,246,061
2022-03-02	2.50	2.50	2.50	2.50	2,074,464
2022-03-01	2.45	2.50	2.41	2.41	3,406,278
2022-02-28	2.35	2.40	2.35	2.40	1,850,467
2022-02-25	2.23	2.35	2.23	2.35	1,094,767
2022-02-24	2.23	2.23	2.20	2.20	1,308,916
2022-02-23	2.25	2.25	2.25	2.25	1,014,069
2022-02-22	2.30	2.24	2.24	2.24	3,608,612
2022-02-21	2.28	2.30	2.28	2.30	1,514,535
2022-02-18	2.25	2.28	2.20	2.28	372,620
2022-02-17	2.13	2.25	2.13	2.25	2,316,043
2022-02-16	2.15	2.13	2.05	2.13	3,384,155
2022-02-15	2.15	2.15	2.14	2.14	1,435,981
2022-02-14	2.35	2.35	2.20	2.20	2,157,872
2022-02-11	2.30	2.30	2.30	2.30	1,448,554
2022-02-10	2.35	2.30	2.30	2.30	435,600
2022-02-09	2.23	2.36	2.35	2.35	5,575,129
2022-02-08	2.23	2.20	2.20	2.23	7,498,028
2022-02-07	2.23	2.23	2.23	2.23	1,536,423
2022-02-04	2.15	2.18	2.10	2.18	2,968,674
2022-02-03	2.25	2.20	2.13	2.15	7,668,801
2022-02-02	2.25	2.25	2.20	2.25	3,101,621
2022-02-01	2.31	2.31	2.20	2.25	1,203,933
2022-01-31	2.35	2.40	2.23	2.25	990,202
2022-01-28	2.43	2.38	2.38	2.38	4,585,842
2022-01-27	2.95	2.60	2.43	2.43	16,505,967
2022-01-26	2.75	2.95	2.75	2.77	2,044,111
2022-01-25	2.80	2.70	2.70	2.70	971,910
2022-01-24	2.95	3.00	2.70	2.80	3,937,704
2022-01-21	3.10	3.00	3.00	3.00	2,424,557
2022-01-20	3.10	3.40	3.10	3.10	6,152,633
2022-01-19	2.75	3.11	2.90	3.11	8,740,302
2022-01-18	2.75	2.82	2.82	2.75	3,140,051
2022-01-17	2.55	2.75	2.75	2.75	2,979,484
2022-01-14	2.55	2.58	2.55	2.55	2,976,464
2022-01-13	2.70	2.77	2.60	2.60	5,328,178
2022-01-12	2.70	2.70	2.63	2.63	986,978
2022-01-11	2.80	2.70	2.60	2.70	3,685,117
2022-01-10	2.83	2.83	2.80	2.80	1,641,807
2022-01-07	2.80	2.83	2.80	2.83	683,827
2022-01-06	2.90	2.86	2.80	2.80	1,781,932
2022-01-05	2.85	2.95	2.82	2.90	2,480,582
2022-01-04	2.80	2.87	2.82	2.85	2,467,040
2022-01-03	2.80	2.80	2.80	2.80	0
2021-12-31	2.70	2.85	2.70	2.80	2,140,949
2021-12-30	2.80	2.80	2.70	2.70	6,016,893
2021-12-29	2.33	2.85	2.33	2.80	8,202,882
2021-12-28	2.25	2.25	2.25	2.25	0
2021-12-27	2.25	2.25	2.25	2.25	0
2021-12-24	2.10	2.25	2.10	2.25	1,294,042
2021-12-23	2.10	2.10	2.10	2.10	923,436
2021-12-22	2.13	2.10	2.10	2.10	597,788
2021-12-21	2.05	2.13	2.05	2.13	1,403,870
2021-12-20	2.10	2.10	2.05	2.05	444,047
2021-12-17	2.00	2.10	2.00	2.00	782,933
2021-12-16	2.20	2.20	2.05	2.05	671,101
2021-12-15	2.20	2.20	2.20	2.20	602,821
2021-12-14	2.33	2.38	2.10	2.20	6,594,614
2021-12-13	2.20	2.35	2.20	2.33	3,917,614
2021-12-10	2.20	2.20	2.20	2.20	738,602
2021-12-09	2.20	2.26	2.26	2.26	515,869
2021-12-08	2.15	2.20	2.10	2.20	500,284
2021-12-07	2.15	2.18	2.05	2.15	1,204,091
2021-12-06	2.18	2.15	2.08	2.15	2,574,357
2021-12-03	2.23	2.23	2.15	2.18	851,464
2021-12-02	2.25	2.25	2.20	2.20	1,054,399
2021-12-01	2.25	2.25	2.23	2.25	1,308,160
2021-11-30	2.31	2.31	2.25	2.25	427,108
2021-11-29	2.31	2.31	2.25	2.25	1,233,668
2021-11-26	2.40	2.40	2.25	2.25	4,151,991
2021-11-25	2.44	2.50	2.35	2.40	2,664,898
2021-11-24	2.60	2.52	2.45	2.45	2,929,218
2021-11-23	2.46	2.46	2.46	2.53	284,860
2021-11-22	2.60	2.60	2.53	2.53	1,167,807
2021-11-19	2.70	2.70	2.55	2.60	2,162,785
2021-11-18	2.60	2.60	2.60	2.70	598,069
2021-11-17	2.68	2.70	2.60	2.70	1,343,194
2021-11-16	2.62	2.68	2.55	2.62	2,865,971
2021-11-15	2.55	2.60	2.55	2.55	1,748,101
2021-11-12	2.60	2.60	2.55	2.55	1,766,811
2021-11-11	2.60	2.50	2.50	2.50	1,639,944
2021-11-10	2.60	2.60	2.50	2.50	1,078,293
2021-11-09	2.60	2.65	2.60	2.65	930,311
2021-11-08	2.60	2.67	2.65	2.65	2,415,332
2021-11-05	2.65	2.65	2.60	2.60	18,714,113
2021-11-04	2.65	2.65	2.65	2.65	487,937
2021-11-03	2.70	2.75	2.61	2.61	3,399,856
2021-11-02	2.90	2.85	2.75	2.75	1,651,554
2021-11-01	2.85	2.90	2.85	2.90	816,891
2021-10-29	2.90	2.98	2.90	2.90	479,695
2021-10-28	2.90	2.90	2.90	2.90	1,479,849
2021-10-27	3.00	2.90	2.90	2.90	1,900,969
2021-10-26	2.83	2.95	2.82	2.95	4,068,256
2021-10-25	2.75	2.83	2.75	2.83	2,325,452
2021-10-22	3.00	2.92	2.78	2.78	3,101,238
2021-10-21	3.05	3.05	3.00	3.00	1,936,101
2021-10-20	3.03	3.05	2.95	3.05	3,568,665
2021-10-19	2.95	3.08	2.88	3.03	9,140,148
2021-10-18	2.93	2.99	2.80	2.99	747,818
2021-10-15	2.77	2.88	2.70	2.85	1,629,978
2021-10-14	2.57	2.70	2.50	2.70	4,278,814
2021-10-13	2.68	2.65	2.45	2.50	4,054,261
2021-10-12	2.75	2.82	2.65	2.65	1,861,884
2021-10-11	2.90	2.90	2.82	2.82	2,921,829
2021-10-08	2.88	2.83	2.72	2.83	2,783,350
2021-10-07	2.85	2.93	2.93	2.88	954,492
2021-10-06	3.05	3.10	2.85	2.85	2,348,148
2021-10-05	2.90	3.40	2.95	3.05	8,023,803
2021-10-04	2.65	2.90	2.75	2.90	9,890,849
2021-10-01	2.70	2.65	2.65	2.65	3,382,124
2021-09-30	2.70	2.95	2.70	2.70	7,199,283
2021-09-29	2.55	2.75	2.55	2.70	6,073,542
2021-09-28	2.58	2.75	2.55	2.55	8,346,140
2021-09-27	2.45	2.55	2.55	2.58	4,853,192
2021-09-24	2.38	2.45	2.38	2.45	3,372,042
2021-09-23	2.49	2.49	2.38	2.38	1,302,694
2021-09-22	2.45	2.45	2.45	2.43	1,017,394
2021-09-21	2.50	2.52	2.52	2.45	2,015,651
2021-09-20	2.53	2.53	2.45	2.45	2,193,333
2021-09-17	2.58	2.58	2.53	2.53	1,593,476
2021-09-16	2.60	2.60	2.58	2.58	1,561,826
2021-09-15	2.63	2.60	2.60	2.60	1,190,006
2021-09-14	2.63	2.60	2.60	2.63	1,324,791
2021-09-13	2.65	2.65	2.63	2.63	1,114,835
2021-09-10	2.65	2.65	2.65	2.65	943,408
2021-09-09	2.70	2.75	2.63	2.65	2,464,923
2021-09-08	2.65	2.70	2.70	2.70	14,044,782
2021-09-07	2.78	2.70	2.70	2.70	4,054,618
2021-09-06	2.85	2.80	2.70	2.70	23,701,342
2021-09-03	3.33	3.33	3.25	3.33	379,979
2021-09-02	3.35	3.35	3.33	3.33	254,862
2021-09-01	3.38	3.38	3.35	3.35	969,118
2021-08-31	3.38	3.35	3.35	3.38	286,407
2021-08-30	3.38	3.38	3.38	3.38	0
2021-08-27	3.45	3.45	3.33	3.38	446,232
2021-08-26	3.43	3.33	3.33	3.43	628,782
2021-08-25	3.40	3.43	3.31	3.43	756,656
2021-08-24	3.28	3.40	3.28	3.40	1,579,297
2021-08-23	3.28	3.37	3.23	3.28	946,309
2021-08-20	3.25	3.30	3.16	3.28	815,047
2021-08-19	3.40	3.40	3.25	3.25	632,522
2021-08-18	3.25	3.40	3.16	3.40	2,222,231
2021-08-17	3.30	3.30	3.25	3.25	752,931
2021-08-16	3.40	3.40	3.30	3.30	2,561,769
2021-08-13	3.35	3.35	3.35	3.35	642,904
2021-08-12	3.43	3.43	3.35	3.35	1,476,220
2021-08-11	3.45	3.45	3.35	3.43	1,703,567
2021-08-10	3.50	3.55	3.45	3.45	608,492
2021-08-09	3.55	3.55	3.40	3.50	991,311
2021-08-06	3.65	3.65	3.50	3.55	2,359,236
2021-08-05	3.60	3.70	3.60	3.65	317,712
2021-08-04	3.85	3.85	3.70	3.70	773,636
2021-08-03	3.85	3.90	3.85	3.85	396,528
2021-08-02	3.90	4.00	3.85	3.85	1,843,342
2021-07-30	3.75	3.90	3.73	3.85	2,660,264
2021-07-29	3.73	3.82	3.68	3.73	1,717,783
2021-07-28	3.88	3.90	3.65	3.73	921,437
2021-07-27	3.70	3.73	3.70	3.73	1,128,691
2021-07-26	4.13	4.15	3.70	3.70	4,772,593
2021-07-23	3.95	4.00	3.95	4.00	938,633
2021-07-22	3.85	3.95	3.85	3.95	1,314,797
2021-07-21	3.70	3.90	3.70	3.90	883,514
2021-07-20	3.85	3.85	3.70	3.70	2,056,080
2021-07-19	3.85	4.15	3.85	3.85	7,060,247
2021-07-16	3.75	3.75	3.55	3.70	4,217,075
2021-07-15	3.85	3.85	3.75	3.75	501,716
2021-07-14	3.65	3.85	3.65	3.85	5,382,260
2021-07-13	3.90	3.70	3.70	3.70	2,416,777
2021-07-12	3.90	3.90	3.90	3.90	1,270,727
2021-07-09	4.05	4.13	3.75	3.90	4,954,805
2021-07-08	4.18	4.18	4.05	4.05	1,139,808
2021-07-07	4.25	4.25	4.05	4.18	2,023,052
2021-07-06	4.35	4.35	4.25	4.25	1,159,912
2021-07-05	4.35	4.35	4.35	4.35	824,256
2021-07-02	4.30	4.35	4.30	4.35	650,750
2021-07-01	3.90	4.30	3.90	4.30	3,487,033
2021-06-30	3.90	3.90	3.90	3.90	2,887,259
2021-06-29	3.90	3.90	3.90	3.90	1,815,771
2021-06-28	4.03	4.03	3.80	3.90	3,231,808
2021-06-25	4.10	4.10	4.03	4.03	1,951,108
2021-06-24	4.10	4.10	4.10	4.10	414,319
2021-06-23	4.05	4.10	3.95	4.10	2,790,121
2021-06-22	4.20	4.20	4.00	4.00	620,808
2021-06-21	4.20	4.20	4.20	4.20	1,048,772
2021-06-18	4.05	4.01	4.01	4.20	6,914,519
2021-06-17	4.10	4.10	4.05	4.05	1,145,843
2021-06-16	4.05	4.10	4.05	4.10	1,918,925
2021-06-15	4.20	4.20	4.00	4.00	1,601,871
2021-06-14	4.35	4.35	4.20	4.23	2,056,085
2021-06-11	4.35	4.40	4.35	4.35	3,228,299
2021-06-10	4.50	4.50	4.35	4.35	1,914,701
2021-06-09	4.45	4.55	4.45	4.50	2,278,013
2021-06-08	4.40	4.45	4.40	4.45	892,391
2021-06-07	4.40	4.40	4.40	4.40	2,084,403
2021-06-04	4.30	4.48	4.10	4.40	7,079,153
2021-06-03	4.30	4.40	4.35	4.35	2,022,511
2021-06-02	4.35	4.50	4.20	4.30	2,705,177
2021-06-01	4.20	4.20	4.20	4.20	1,368,937
2021-05-28	4.20	4.20	4.20	4.20	1,189,524
2021-05-27	4.23	4.23	4.20	4.20	537,808
2021-05-26	4.10	4.23	3.98	4.23	6,517,114
2021-05-25	4.15	4.20	4.10	4.10	1,566,452
2021-05-24	4.25	4.20	4.10	4.15	2,362,932
2021-05-21	4.33	4.30	4.25	4.25	2,894,595
2021-05-20	4.20	4.35	4.20	4.35	12,187,676
2021-05-19	4.35	4.10	4.10	4.10	8,769,271
2021-05-18	4.60	4.38	4.35	4.35	7,604,941
2021-05-17	4.90	4.65	4.60	4.60	8,806,791
2021-05-14	4.95	5.10	4.95	5.05	1,854,541
2021-05-13	5.05	4.95	4.80	4.95	1,735,166
2021-05-12	4.90	5.05	4.95	5.05	1,948,129
2021-05-11	4.90	4.90	4.90	4.90	1,490,844
2021-05-10	5.00	5.00	4.95	4.95	1,216,638
2021-05-07	5.10	5.10	5.10	5.10	1,357,168
2021-05-06	5.25	5.25	5.20	5.20	2,592,175
2021-05-05	5.20	5.45	5.20	5.25	5,374,020
2021-05-04	5.20	5.30	5.10	5.20	6,459,241
2021-04-30	4.90	4.95	4.90	4.95	2,079,710
2021-04-29	4.95	5.00	5.00	4.90	1,762,282
2021-04-28	5.10	5.10	4.95	4.98	7,329,984
2021-04-27	5.40	5.40	5.02	5.02	4,607,838
2021-04-26	5.20	5.04	5.04	5.04	9,984,166
2021-04-23	5.30	5.30	5.02	5.20	2,856,055
2021-04-22	5.40	5.40	5.20	5.20	6,602,469
2021-04-21	5.05	5.30	5.05	5.25	5,049,701
2021-04-20	5.00	5.15	5.00	5.05	6,593,530
2021-04-19	5.00	5.00	5.00	5.00	2,592,292
2021-04-16	5.05	5.15	4.95	5.00	5,352,770
2021-04-15	5.00	5.15	5.00	5.05	7,706,077
2021-04-14	5.00	5.35	4.90	5.00	9,800,072
2021-04-13	5.00	4.80	4.80	4.80	5,333,500
2021-04-12	5.05	5.00	5.00	5.00	6,601,198
2021-04-09	5.05	5.10	4.90	5.00	5,685,785
2021-04-08	5.05	5.26	5.10	5.10	6,227,051
2021-04-07	5.05	5.10	4.95	5.00	4,870,929
2021-04-06	5.20	5.20	5.00	5.00	10,507,917
2021-04-01	4.53	4.80	4.80	4.80	2,595,827
2021-03-31	5.00	5.00	4.50	4.50	3,491,274
2021-03-30	4.70	4.90	4.80	4.80	1,814,338
2021-03-29	4.60	4.75	4.60	4.70	1,786,140
2021-03-26	4.60	4.80	4.50	4.50	2,841,953
2021-03-25	4.90	4.90	4.60	4.60	1,983,988
2021-03-24	5.30	5.30	4.80	4.80	4,531,108
2021-03-23	4.90	5.26	4.90	5.26	3,617,808
2021-03-22	4.90	5.10	4.85	4.90	1,966,043
2021-03-19	5.05	5.00	4.80	4.90	4,736,930
2021-03-18	5.20	5.10	5.00	5.05	3,949,106
2021-03-17	5.36	5.45	5.05	5.20	6,606,470
2021-03-16	5.60	5.60	5.40	5.50	6,237,823
2021-03-15	5.60	5.60	5.30	5.50	9,132,296
2021-03-12	6.30	6.30	5.50	5.50	17,465,658
2021-03-11	5.15	6.00	5.40	6.00	13,643,227
2021-03-10	5.00	5.30	4.85	5.30	16,098,345
2021-03-09	4.70	4.82	4.70	4.80	5,387,400
2021-03-08	4.40	4.70	4.50	4.50	14,721,372
2021-03-05	4.18	4.35	4.18	4.33	4,432,623
2021-03-04	4.23	4.10	4.10	4.10	6,270,994
2021-03-03	4.10	4.23	3.90	4.10	4,380,705
2021-03-02	4.15	4.20	4.00	4.05	4,917,170
2021-03-01	4.05	4.30	4.00	4.00	4,267,483
2021-02-26	4.30	4.30	4.00	4.00	6,414,448
2021-02-25	4.35	4.50	4.10	4.10	15,636,216
2021-02-24	3.70	4.70	3.70	4.35	29,527,022
2021-02-23	3.45	3.65	3.45	3.65	43,309,094
2021-02-22	3.65	3.80	3.43	3.45	3,496,715
2021-02-19	3.83	3.80	3.66	3.66	3,891,817
2021-02-18	3.70	3.88	3.78	3.83	11,502,614
2021-02-17	3.60	3.89	3.65	3.89	12,068,061
2021-02-16	3.20	3.60	3.35	3.60	15,132,334
2021-02-15	3.35	3.40	3.20	3.20	3,246,785
2021-02-12	3.30	3.25	3.15	3.25	6,244,915
2021-02-11	2.95	3.35	3.18	3.35	7,535,103
2021-02-10	2.95	3.10	2.95	2.95	3,504,711
2021-02-09	2.90	3.05	2.90	2.95	2,857,485
2021-02-08	3.10	2.96	2.96	2.96	3,015,459
2021-02-05	3.10	3.10	3.05	3.10	1,126,796
2021-02-04	3.20	3.30	3.30	3.10	1,081,316
2021-02-03	3.25	3.25	3.20	3.20	2,356,020
2021-02-02	3.00	3.30	3.04	3.04	6,873,328
2021-02-01	2.80	3.00	2.80	3.00	8,661,457
2021-01-29	2.85	2.88	2.83	2.85	5,382,970
2021-01-28	2.90	2.80	2.80	2.85	1,853,035
2021-01-27	2.90	2.80	2.80	2.80	1,188,986
2021-01-26	2.95	2.90	2.90	2.90	1,680,285
2021-01-25	2.90	3.00	2.90	2.95	3,346,482
2021-01-22	3.05	3.05	3.00	3.00	2,213,721
2021-01-21	2.98	3.05	2.93	3.05	2,765,621
2021-01-20	2.95	2.98	2.93	2.98	2,271,915
2021-01-19	2.95	3.00	2.90	2.95	1,977,612
2021-01-18	3.00	3.00	2.90	2.95	3,670,403
2021-01-15	3.00	3.05	3.00	3.00	836,209
2021-01-14	3.05	3.05	3.00	3.00	3,504,439
2021-01-13	3.05	3.10	2.95	3.05	3,965,255
2021-01-12	3.05	3.05	3.00	3.00	3,734,545
2021-01-11	3.10	3.10	3.00	3.05	1,779,172
2021-01-08	3.10	3.10	3.10	3.10	2,020,594
2021-01-07	3.30	3.30	3.10	3.10	1,468,145
2021-01-06	3.20	3.25	3.18	3.18	4,707,467
2021-01-05	3.05	3.09	2.90	3.09	5,100,347
2021-01-04	2.98	3.03	2.98	3.03	2,222,425
2020-12-31	3.00	3.05	2.88	2.98	2,911,553
2020-12-30	3.00	3.00	3.00	3.00	3,875,351
2020-12-29	2.67	2.90	2.67	2.90	1,641,744
2020-12-24	2.83	2.85	2.83	2.83	756,973
2020-12-23	2.85	2.88	2.75	2.83	1,701,055
2020-12-22	2.85	3.00	2.78	2.88	1,479,542
2020-12-21	2.93	2.93	2.85	2.85	929,840
2020-12-18	2.85	2.80	2.80	2.93	1,219,272
2020-12-17	2.85	2.85	2.85	2.85	1,134,241
2020-12-16	2.90	2.80	2.80	2.85	1,805,844
2020-12-15	2.90	2.98	2.90	2.90	3,005,322
2020-12-14	2.90	2.98	2.90	2.98	213,314
2020-12-11	2.88	2.85	2.85	2.85	1,822,513
2020-12-10	2.93	2.93	2.85	2.88	2,033,940
2020-12-09	2.90	3.00	2.75	2.93	2,873,153
2020-12-08	2.80	3.14	2.80	2.90	3,586,768
2020-12-07	2.90	3.00	2.80	3.00	3,055,787
2020-12-04	2.65	2.90	2.90	2.90	2,428,644
2020-12-03	2.80	2.80	2.80	2.80	3,037,526
2020-12-02	2.75	2.80	2.70	2.80	2,161,995
2020-12-01	2.70	2.80	2.80	2.65	1,767,633
2020-11-30	2.62	2.70	2.62	2.70	579,972
2020-11-27	2.75	2.70	2.70	2.70	1,317,696
2020-11-26	2.88	2.88	2.75	2.75	1,250,044
2020-11-25	2.90	2.90	2.88	2.88	2,468,070
2020-11-24	2.65	2.70	2.70	2.70	3,690,675
2020-11-23	2.65	2.65	2.65	2.65	1,447,584
2020-11-20	2.60	2.68	2.45	2.65	2,607,613
2020-11-19	2.63	2.63	2.55	2.60	760,886
2020-11-18	2.63	2.65	2.53	2.65	1,225,380
2020-11-17	2.58	2.55	2.50	2.55	1,950,680
2020-11-16	2.53	2.50	2.40	2.45	3,761,858
2020-11-13	2.38	2.45	2.30	2.45	3,596,450
2020-11-12	2.38	2.38	2.38	2.38	1,317,724
2020-11-11	2.38	2.38	2.38	2.38	4,113,671
2020-11-10	2.45	2.45	2.35	2.38	1,578,911
2020-11-09	2.30	2.45	2.30	2.45	9,379,386
2020-11-06	2.28	2.30	2.23	2.30	1,451,601
2020-11-05	2.33	2.33	2.28	2.28	856,875
2020-11-04	2.33	2.35	2.33	2.33	867,204
2020-11-03	2.18	2.35	2.18	2.33	4,599,667
2020-11-02	2.25	2.25	2.13	2.18	19,380,560
2020-10-30	2.45	2.45	2.23	2.25	4,402,162
2020-10-29	2.50	2.50	2.45	2.45	1,066,875
2020-10-28	2.53	2.50	2.50	2.50	1,504,134
2020-10-27	2.53	2.53	2.53	2.53	2,646,176
2020-10-26	2.65	2.65	2.53	2.53	3,527,606
2020-10-23	2.65	2.65	2.65	2.65	183,765
2020-10-22	2.65	2.65	2.60	2.65	193,125
2020-10-21	2.65	2.65	2.63	2.65	487,279
2020-10-20	2.68	2.68	2.65	2.65	1,332,693
2020-10-16	2.65	2.65	2.65	2.65	2,441,939
2020-10-15	2.73	2.73	2.65	2.65	1,433,482
2020-10-14	2.73	2.73	2.73	2.73	816,682
2020-10-13	2.68	2.75	2.68	2.73	1,170,701
2020-10-12	2.70	2.70	2.65	2.68	4,637,590
2020-10-09	2.70	2.70	2.70	2.70	451,607
2020-10-08	2.65	2.70	2.65	2.70	5,443,915
2020-10-07	2.75	2.75	2.73	2.73	978,146
2020-10-06	2.75	2.75	2.75	2.75	1,589,400
2020-10-05	2.73	2.75	2.73	2.75	3,458,819
2020-10-02	2.83	2.83	2.73	2.73	2,160,454
2020-10-01	2.95	2.95	2.73	2.83	2,917,246
2020-09-30	2.70	3.10	2.65	2.95	12,669,567
2020-09-29	2.88	2.88	2.70	2.70	7,574,326
2020-09-28	2.85	2.85	2.85	2.85	1,657,873
2020-09-25	2.95	2.95	2.85	2.85	1,403,507
2020-09-24	2.95	2.95	2.90	2.95	1,618,214
2020-09-23	2.80	2.95	2.80	2.95	3,146,587
2020-09-22	2.85	2.85	2.80	2.80	875,183
2020-09-21	2.95	2.95	2.75	2.85	6,406,786
2020-09-18	2.93	3.05	2.93	2.95	5,969,123
2020-09-17	3.03	3.03	3.03	3.03	2,812,826
2020-09-16	2.85	3.03	2.85	3.03	4,387,297
2020-09-15	2.85	2.85	2.80	2.85	1,508,343
2020-09-14	2.95	2.95	2.85	2.85	3,808,588
2020-09-11	2.95	3.00	2.95	2.95	2,330,160
2020-09-10	3.03	2.93	2.90	3.03	4,217,892
2020-09-09	3.03	3.05	2.90	3.03	5,135,755
2020-09-08	3.25	3.25	3.03	3.03	5,302,488
2020-09-07	3.40	3.40	3.18	3.25	5,649,766
2020-09-04	3.48	3.48	3.33	3.33	9,449,782
2020-09-03	3.60	3.60	3.48	3.48	11,558,265
2020-09-02	3.38	3.63	3.43	3.60	23,257,665
2020-09-01	3.00	3.48	2.95	3.38	26,978,372
2020-08-28	2.90	3.15	2.90	3.00	19,111,993
2020-08-27	2.85	2.90	2.80	2.90	222,144,621
2020-08-26	2.93	2.95	2.75	2.85	5,116,190
2020-08-25	2.88	2.88	2.88	2.88	1,245,509
2020-08-24	2.85	2.88	2.85	2.88	1,242,789
2020-08-21	2.85	2.90	2.80	2.85	2,979,867
2020-08-20	2.85	2.85	2.75	2.85	4,134,049
2020-08-19	2.90	2.90	2.85	2.85	1,591,604
2020-08-18	2.95	2.95	2.80	2.90	3,328,481
2020-08-17	3.11	3.11	2.90	2.95	5,481,992
2020-08-14	3.28	3.30	3.05	3.05	10,135,190
2020-08-13	3.10	3.40	3.08	3.28	15,480,738
2020-08-12	2.80	3.00	2.65	3.05	31,357,087
2020-08-11	2.80	2.80	2.80	2.80	2,051,300
2020-08-10	2.80	2.80	2.80	2.80	737,195
2020-08-07	2.80	2.90	2.90	2.80	1,945,861
2020-08-06	2.80	2.90	2.90	2.80	938,811
2020-08-05	2.80	2.85	2.75	2.80	2,627,101
2020-08-04	2.85	2.85	2.75	2.80	2,721,030
2020-08-03	3.03	3.13	2.75	2.85	11,300,814
2020-07-31	2.90	2.90	2.70	2.80	1,155,760
2020-07-30	2.90	2.85	2.85	2.90	2,133,714
2020-07-29	2.80	2.90	2.80	2.90	3,083,639
2020-07-28	2.80	2.90	2.80	2.80	3,587,393
2020-07-27	2.70	2.80	2.60	2.80	1,070,429
2020-07-24	2.80	2.70	2.65	2.70	3,211,437
2020-07-23	2.80	2.80	2.60	2.80	1,211,021
2020-07-22	2.65	2.80	2.65	2.80	1,959,505
2020-07-21	2.60	2.65	2.60	2.65	1,307,552
2020-07-20	2.70	2.70	2.60	2.70	1,340,550
2020-07-17	2.70	2.70	2.70	2.70	851,914
2020-07-16	2.80	2.80	2.70	2.70	2,718,540
2020-07-15	2.70	2.83	2.65	2.80	2,073,198
2020-07-14	2.70	2.60	2.60	2.70	1,441,139
2020-07-13	2.70	2.70	2.70	2.70	697,292
2020-07-10	2.80	2.80	2.65	2.70	3,493,302
2020-07-09	3.10	3.10	2.80	2.80	4,429,844
2020-07-08	2.98	3.15	3.00	3.10	7,140,636
2020-07-07	2.80	2.95	2.75	2.95	5,424,081
2020-07-06	2.60	2.98	2.55	2.85	3,302,082
2020-07-03	2.55	2.55	2.55	2.55	1,393,372
2020-07-02	2.55	2.55	2.55	2.55	349,982
2020-07-01	2.60	2.60	2.55	2.55	1,725,862
2020-06-30	2.55	2.70	2.55	2.55	5,120,137
2020-06-29	2.83	2.65	2.60	2.83	4,131,842
2020-06-26	2.90	2.90	2.83	2.90	1,880,339
2020-06-25	2.83	2.90	2.83	2.83	2,242,505
2020-06-24	2.95	3.18	2.85	2.73	16,274,669
2020-06-23	2.90	2.90	2.70	2.73	3,245,713
2020-06-22	2.85	2.90	2.85	2.90	2,047,897
2020-06-19	3.00	3.00	2.85	2.85	3,527,064
2020-06-18	2.95	3.05	2.95	3.00	2,024,458
2020-06-17	2.95	2.95	2.90	2.95	2,185,912
2020-06-16	2.85	3.05	2.85	2.95	3,929,573
2020-06-15	3.00	2.90	2.80	2.90	2,585,663
2020-06-12	2.75	3.00	2.60	3.00	10,328,242
2020-06-11	3.15	3.20	2.75	2.75	10,689,441
2020-06-10	2.90	3.10	2.98	3.15	7,727,045
2020-06-09	3.05	3.05	2.85	2.90	5,334,051
2020-06-08	2.83	3.35	2.83	3.05	18,128,711
2020-06-05	2.58	2.83	2.55	2.83	9,832,407
2020-06-04	2.88	2.78	2.65	2.55	25,863,113
2020-06-03	2.15	3.38	2.15	2.88	80,548,849
2020-06-02	1.95	2.15	1.95	2.15	3,040,994
2020-06-01	1.95	1.95	1.95	1.95	2,175,719
2020-05-29	2.03	2.03	1.95	2.03	7,842,528
2020-05-28	1.85	2.05	1.85	2.03	4,054,162
2020-05-27	1.63	1.88	1.63	1.63	8,737,584
2020-05-26	1.55	1.63	1.55	1.63	4,679,205
2020-05-22	1.63	1.60	1.53	1.63	3,245,384
2020-05-21	1.65	1.70	1.63	1.63	1,754,298
2020-05-20	1.70	1.70	1.70	1.65	2,366,164
2020-05-19	1.63	1.75	1.63	1.70	2,491,914
2020-05-18	1.55	1.63	1.53	1.55	5,009,165
2020-05-15	1.48	1.55	1.48	1.55	6,404,938
2020-05-14	1.55	1.55	1.48	1.48	846,475
2020-05-13	1.60	1.60	1.45	1.55	5,715,007
2020-05-12	1.70	1.70	1.58	1.60	2,454,896
2020-05-11	1.75	1.75	1.63	1.70	3,020,397
2020-05-07	1.78	1.78	1.73	1.75	1,514,149
2020-05-06	1.73	1.78	1.73	1.78	2,166,992
2020-05-05	1.85	1.75	1.75	1.73	12,143,702
2020-05-04	1.83	1.85	1.83	1.85	770,380
2020-05-01	1.80	1.83	1.80	1.83	1,090,151
2020-04-30	1.83	1.83	1.73	1.83	2,823,154
2020-04-29	1.73	1.85	1.70	1.83	6,004,465
2020-04-28	1.75	1.75	1.73	1.75	2,671,662
2020-04-27	1.88	1.88	1.75	1.75	2,375,481
2020-04-24	1.93	2.05	1.85	1.88	7,122,613
2020-04-23	1.78	1.95	1.75	1.93	4,538,203
2020-04-22	1.63	1.73	1.58	1.63	6,585,171
2020-04-21	1.65	1.65	1.48	1.63	14,818,295
2020-04-20	1.53	1.65	1.40	1.65	4,294,760
2020-04-17	1.55	1.55	1.53	1.53	5,490,896
2020-04-16	1.65	1.65	1.55	1.55	3,863,163
2020-04-15	1.58	1.65	1.58	1.65	3,123,163
2020-04-14	1.55	1.65	1.55	1.55	5,845,654
2020-04-09	1.53	1.55	1.53	1.55	6,747,736
2020-04-08	1.65	1.65	1.53	1.53	1,998,228
2020-04-07	1.55	1.68	1.55	1.55	6,324,697
2020-04-06	1.43	1.55	1.40	1.43	8,901,273
2020-04-03	1.50	1.58	1.45	1.50	2,247,634
2020-04-03	1.50	1.60	1.43	1.43	8,757,481
2020-04-02	1.40	1.50	1.50	1.50	15,925,305
2020-04-02	1.40	1.60	1.30	1.30	12,008,238
2020-04-01	1.30	1.30	1.30	1.30	1,292,702
2020-04-01	1.30	1.30	1.30	1.30	1,042,702
2020-03-31	1.33	1.33	1.28	1.33	3,165,709
2020-03-30	1.33	1.33	1.33	1.33	404,479
2020-03-27	1.33	1.35	1.33	1.33	498,635
2020-03-26	1.33	1.33	1.33	1.33	788,657
2020-03-25	1.24	1.38	1.24	1.24	2,318,871
2020-03-24	1.18	1.23	1.18	1.18	364,786
2020-03-23	1.30	1.30	1.25	1.30	1,797,148
2020-03-20	1.23	1.43	1.23	1.18	7,233,787
2020-03-19	1.15	1.15	1.05	1.15	5,207,853
2020-03-18	1.33	1.33	1.25	1.33	1,154,197
2020-03-17	1.45	1.45	1.12	1.50	3,093,299
2020-03-16	1.65	1.65	1.55	1.65	1,885,547
2020-03-13	1.68	1.73	1.65	1.68	2,195,224
2020-03-12	2.00	2.00	1.68	2.05	4,703,718
2020-03-11	2.05	2.08	2.05	2.03	4,345,784
2020-03-10	2.05	2.10	1.95	2.03	4,960,019
2020-03-09	2.15	2.15	1.75	2.45	14,366,296
2020-03-06	2.65	2.65	2.43	2.45	3,534,318
2020-03-05	2.65	2.65	2.65	2.65	5,682,088
2020-03-04	2.65	2.65	2.65	2.65	3,184,625
2020-03-03	2.58	2.65	2.58	2.53	5,770,361
2020-03-02	2.73	2.90	2.53	2.68	13,317,856
2020-02-28	2.88	2.88	2.70	2.88	16,904,081
2020-02-27	2.98	3.00	2.88	2.98	7,502,332
2020-02-26	3.28	3.28	2.93	3.28	12,533,524
2020-02-25	3.20	3.35	3.10	3.20	3,304,075
2020-02-24	3.35	3.35	3.15	3.35	3,168,900
2020-02-21	3.40	3.40	3.35	3.35	1,614,185
2020-02-20	3.45	3.40	3.40	3.35	5,282,501
2020-02-19	3.43	3.45	3.43	3.45	1,095,365
2020-02-18	3.45	3.45	3.35	3.43	1,759,338
2020-02-17	3.45	3.45	3.45	3.45	1,009,251
2020-02-14	3.48	3.48	3.45	3.45	3,863,569
2020-02-13	3.60	3.65	3.48	3.48	3,260,918
2020-02-12	3.60	3.60	3.60	3.60	3,803,365
2020-02-11	3.68	3.80	3.50	3.60	3,581,834
2020-02-10	3.45	3.68	3.30	3.68	2,603,780
2020-02-07	3.33	3.45	3.30	3.45	1,922,617
2020-02-06	3.33	3.33	3.25	3.33	2,059,278
2020-02-05	3.33	3.33	3.25	3.33	2,811,124
2020-02-04	3.23	3.33	3.18	3.33	4,790,919
2020-02-03	3.33	3.40	3.30	3.33	2,509,237
2020-01-31	3.35	3.35	3.30	3.35	1,161,572
2020-01-30	3.35	3.35	3.35	3.35	1,424,170
2020-01-29	3.40	3.40	3.35	3.35	1,105,771
2020-01-28	3.45	3.45	3.38	3.40	2,718,910
2020-01-27	3.55	3.55	3.43	3.45	3,542,750
2020-01-24	3.68	3.68	3.55	3.55	4,091,089
2020-01-23	3.73	3.68	3.55	3.68	7,809,587
2020-01-22	3.83	4.10	3.65	3.73	19,580,510
2020-01-21	3.38	3.63	3.38	3.63	2,817,014
2020-01-20	3.40	3.40	3.35	3.38	2,838,095
2020-01-17	3.55	3.55	3.35	3.40	1,617,627
2020-01-16	3.45	3.55	3.38	3.55	3,172,503
2020-01-15	3.42	3.55	3.42	3.45	1,755,502
2020-01-14	3.65	3.41	3.41	3.45	2,387,466
2020-01-13	3.30	3.58	3.30	3.58	3,993,312
2020-01-10	3.45	3.45	3.35	3.35	835,982
2020-01-09	3.53	3.55	3.45	3.45	1,696,094
2020-01-08	3.65	3.68	3.53	3.53	2,234,868
2020-01-07	3.55	3.80	3.50	3.55	5,352,759
2020-01-06	3.55	3.65	3.50	3.55	5,177,000
2020-01-03	3.55	3.60	3.38	3.55	7,520,108
2020-01-02	3.63	3.60	3.45	3.45	8,490,902
2019-12-31	3.33	3.60	3.33	3.60	3,543,469
2019-12-30	3.56	3.58	3.33	3.33	7,194,308
2019-12-27	3.53	3.53	3.43	3.50	3,502,402
2019-12-24	3.45	3.55	3.40	3.53	3,057,513
2019-12-23	3.75	4.03	3.40	3.45	13,107,721
2019-12-20	3.15	4.20	3.10	3.75	84,528,431
2019-12-19	3.15	3.15	3.10	3.13	619,826
2019-12-18	3.30	3.30	3.15	3.15	2,358,851
2019-12-17	3.15	3.15	3.15	3.15	388,075
2019-12-16	3.18	3.18	3.15	3.15	2,716,098
2019-12-13	3.08	3.18	3.05	3.18	4,358,196
2019-12-12	2.98	3.18	2.95	3.08	8,625,788
2019-12-11	3.00	3.05	2.95	2.98	3,462,338
2019-12-10	3.10	3.10	2.95	3.00	3,981,052
2019-12-09	3.25	3.50	3.00	3.10	10,087,641
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	4.05	4.05	4.05	4.05	0
2019-08-16	4.05	4.05	4.05	4.05	0
2019-07-22	3.85	4.20	3.70	4.05	2,432,808
2019-07-19	3.85	3.85	3.70	3.85	1,167,735
2019-07-18	3.95	3.95	3.70	3.90	2,022,638
2019-07-17	3.70	4.25	3.60	3.85	3,053,963
2019-07-16	3.65	3.70	3.65	3.70	718,732
2019-07-15	3.75	3.75	3.60	3.65	1,677,190
2019-07-12	3.85	3.85	3.75	3.75	1,524,044
2019-07-11	4.05	4.20	3.80	3.85	1,256,011
2019-07-10	3.65	4.10	3.50	3.95	3,550,116
2019-07-09	3.65	3.65	3.65	3.65	549,463
2019-07-08	3.63	3.65	3.63	3.65	1,208,728
2019-07-05	3.75	3.75	3.63	3.63	612,132
2019-07-04	3.80	3.80	3.75	3.75	1,740,515
2019-07-03	3.75	3.80	3.75	3.80	452,454
2019-07-02	3.85	3.85	3.65	3.75	1,795,956
2019-07-01	3.85	4.00	3.85	3.85	1,048,859
2019-06-28	3.85	3.85	3.85	3.85	1,116,021
2019-06-27	4.05	4.10	3.85	4.05	754,869
2019-06-26	3.85	4.05	3.85	4.05	1,690,079
2019-06-25	3.95	4.20	3.85	3.85	6,706,184
2019-06-24	3.75	4.10	3.73	3.95	4,989,904
2019-06-21	3.60	3.80	3.60	3.60	1,837,179
2019-06-20	3.50	3.65	3.50	3.60	1,939,161
2019-06-19	3.30	3.55	3.30	3.50	5,269,699
2019-06-18	3.40	3.40	3.30	3.30	1,003,397
2019-06-17	3.40	3.40	3.30	3.40	40,329
2019-06-14	3.30	3.50	3.10	3.40	2,473,370
2019-06-13	3.30	3.40	3.10	3.25	2,243,547
2019-06-12	3.15	3.30	2.95	3.30	2,469,459
2019-06-11	3.10	3.20	3.10	3.15	2,020,468
2019-06-10	3.00	3.20	2.90	3.10	1,426,426
2019-06-07	3.05	3.05	3.00	3.00	2,032,239
2019-06-06	3.30	3.30	3.05	3.05	1,576,005
2019-06-05	3.30	3.30	3.10	3.30	621,559
2019-06-04	3.05	3.35	2.93	3.20	6,359,433
2019-06-03	2.93	3.05	2.93	3.05	1,822,753
2019-05-31	2.90	3.05	2.85	2.85	3,901,485
2019-05-30	3.00	3.05	2.60	2.85	9,143,963
2019-05-29	3.10	3.10	2.90	3.00	1,368,239
2019-05-28	3.30	3.30	2.85	3.10	5,958,992
2019-05-24	3.25	3.25	3.25	3.25	955,650
2019-05-23	3.30	3.30	3.25	3.25	755,566
2019-05-22	3.30	3.30	3.20	3.30	781,272
2019-05-21	3.40	3.40	3.20	3.30	493,172
2019-05-20	3.40	3.40	3.20	3.30	864,717
2019-05-17	3.30	3.30	3.15	3.30	1,697,754
2019-05-16	3.30	3.30	3.30	3.30	226,611

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.0835	143,774,588