Dws Group Ord Share History

Dws Group Ord Share Price history. The following table shows end-of-day data 0SAY historical share prices for Dws Group Ord, 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.

0SAY.L
Share Price 0SAY.L
Charts 0SAY.L
Trades 0SAY.L
History Compare
0SAY.L 0SAY.L
Share News 0SAY.L
RNS 0SAY.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-18	40.10	40.10	40.10	40.10	11,075
2024-04-17	40.10	40.10	40.10	40.10	61,958
2024-04-16	39.72	39.72	39.72	39.72	15,994
2024-04-15	40.66	40.66	40.66	40.66	443,163
2024-04-12	40.54	40.54	40.54	40.54	17,690
2024-04-11	40.28	40.28	40.28	40.28	14,474
2024-04-10	40.76	40.76	40.76	40.76	42,300
2024-04-09	40.66	40.66	40.66	40.66	23,954
2024-04-08	41.24	41.24	41.24	41.24	12,846
2024-04-05	40.64	40.64	40.64	40.64	16,753
2024-04-04	41.20	41.20	41.20	41.20	15,400
2024-04-03	41.06	41.06	41.06	41.06	6,973
2024-04-02	40.34	40.34	40.34	40.34	17,861
2024-04-01	40.78	40.78	40.78	40.78	0
2024-03-29	40.78	40.78	40.78	40.78	0
2024-03-28	40.78	40.78	40.78	40.78	8,275
2024-03-27	40.94	40.94	40.94	40.94	11,504
2024-03-26	41.12	41.12	41.12	41.12	4,014
2024-03-25	40.96	40.96	40.96	40.96	10,342
2024-03-22	40.26	40.26	40.26	40.26	15,843
2024-03-21	40.42	40.42	40.42	40.42	10,300
2024-03-20	39.36	39.36	39.36	39.36	5,219
2024-03-19	39.04	39.04	39.04	39.04	20,188
2024-03-18	38.70	38.70	38.70	38.70	4,532
2024-03-15	38.58	38.58	38.58	38.58	6,169
2024-03-14	38.24	38.24	38.24	38.24	7,449
2024-03-13	38.58	38.58	38.58	38.58	8,994
2024-03-12	38.81	38.81	38.81	38.81	12,719
2024-03-11	38.36	38.36	38.36	38.36	6,157
2024-03-08	38.96	38.96	38.96	38.96	3,779
2024-03-07	38.82	38.82	38.82	38.82	19,083
2024-03-06	38.34	38.34	38.34	38.34	103,269
2024-03-05	38.02	38.02	38.02	38.02	4,489
2024-03-04	38.02	38.02	38.02	38.02	8,719
2024-03-01	37.90	37.90	37.90	37.90	147,277
2024-02-29	38.00	38.00	38.00	38.00	8,503
2024-02-28	37.58	37.58	37.58	37.58	6,268
2024-02-27	37.62	37.62	37.62	37.62	2,207
2024-02-26	37.78	37.78	37.78	37.78	3,221
2024-02-23	37.96	37.96	37.96	37.96	6,015
2024-02-22	37.88	37.88	37.88	37.88	10,589
2024-02-21	37.26	37.26	37.26	37.26	11,544
2024-02-20	36.82	36.82	36.82	36.82	17,661
2024-02-19	36.86	36.86	36.86	36.86	26,048
2024-02-16	36.22	36.22	36.22	36.22	39,480
2024-02-15	35.86	35.86	35.86	35.86	3,709
2024-02-14	35.72	35.72	35.72	35.72	10,265
2024-02-13	35.22	35.22	35.22	35.22	36,405
2024-02-12	35.64	35.64	35.64	35.64	2,647
2024-02-09	35.28	35.28	35.28	35.28	193,573
2024-02-08	35.30	35.30	35.30	35.30	360,832
2024-02-07	35.20	35.20	35.20	35.20	25,001
2024-02-06	35.66	35.66	35.66	35.66	20,436
2024-02-05	35.36	35.36	35.36	35.36	27,384
2024-02-02	35.64	35.64	35.64	35.64	20,174
2024-02-01	35.56	35.56	35.56	35.56	87,860
2024-01-31	38.00	38.00	38.00	38.00	105,224
2024-01-30	38.06	38.06	38.06	38.06	4,066
2024-01-29	37.82	37.82	37.82	37.82	10,696
2024-01-26	38.35	38.35	38.35	38.35	495,761
2024-01-25	37.36	37.36	37.36	37.36	18,416
2024-01-24	37.22	37.22	37.22	37.22	8,030
2024-01-23	36.96	36.96	36.96	36.96	10,350
2024-01-22	36.92	36.92	36.92	36.92	26,844
2024-01-19	36.62	36.62	36.62	36.62	8,261
2024-01-18	36.46	36.46	36.46	36.46	7,199
2024-01-17	36.10	36.10	36.10	36.10	12,423
2024-01-16	36.12	36.12	36.12	36.12	4,503
2024-01-15	35.88	35.88	35.88	35.88	6,315
2024-01-12	35.92	35.92	35.92	35.92	21,017
2024-01-11	35.46	35.46	35.46	35.46	5,780
2024-01-10	36.12	36.12	36.12	36.12	5,946
2024-01-09	35.72	35.72	35.72	35.72	14,403
2024-01-08	35.22	35.22	35.22	35.22	32,963
2024-01-05	35.04	35.04	35.04	35.04	13,969
2024-01-04	34.28	34.28	34.28	34.28	5,054
2024-01-03	34.18	34.18	34.18	34.18	7,000
2024-01-02	34.74	34.74	34.74	34.74	21,684
2024-01-01	34.72	34.72	34.72	34.72	0
2023-12-29	34.72	34.72	34.72	34.72	2,069
2023-12-28	34.52	34.52	34.52	34.52	4,806
2023-12-27	34.82	34.82	34.82	34.82	4,827
2023-12-26	34.62	34.62	34.62	34.62	0
2023-12-25	34.62	34.62	34.62	34.62	0
2023-12-22	34.62	34.62	34.62	34.62	2,160
2023-12-21	34.66	34.66	34.66	34.66	9,360
2023-12-20	34.54	34.54	34.54	34.54	115,655
2023-12-19	34.27	34.27	34.27	34.27	204,687
2023-12-18	34.30	34.30	34.30	34.30	7,742
2023-12-15	34.06	34.06	34.06	34.06	29,645
2023-12-14	32.58	32.58	32.58	32.58	13,306
2023-12-13	31.80	31.80	31.80	31.80	5,616
2023-12-12	31.84	31.84	31.84	31.84	11,383
2023-12-11	31.72	31.72	31.72	31.72	9,478
2023-12-08	31.60	31.60	31.60	31.60	9,223
2023-12-07	31.50	31.50	31.50	31.50	6,368
2023-12-06	31.56	31.56	31.56	31.56	8,399
2023-12-05	31.34	31.34	31.34	31.34	6,752
2023-12-04	31.44	31.44	31.44	31.44	10,464
2023-12-01	31.10	31.10	31.10	31.10	16,971
2023-11-30	31.18	31.18	31.18	31.18	14,044
2023-11-29	30.98	30.98	30.98	30.98	19,875
2023-11-28	29.98	29.98	29.98	29.98	14,784
2023-11-27	29.75	29.75	29.75	29.75	8,354
2023-11-24	30.00	30.00	30.00	30.00	8,319
2023-11-23	29.96	29.96	29.96	29.96	5,502
2023-11-22	29.96	29.96	29.96	29.96	9,565
2023-11-21	30.00	30.00	30.00	30.00	8,162
2023-11-20	30.26	30.26	30.26	30.26	9,930
2023-11-17	29.94	29.94	29.94	29.94	3,381
2023-11-16	29.38	29.38	29.38	29.38	4,881
2023-11-15	29.40	29.40	29.40	29.40	8,853
2023-11-14	29.38	29.38	29.38	29.38	9,886
2023-11-13	28.60	28.60	28.60	28.60	2,191
2023-11-10	28.48	28.48	28.48	28.48	9,022
2023-11-09	28.60	28.60	28.60	28.60	7,346
2023-11-08	28.06	28.06	28.06	28.06	6,308
2023-11-07	28.08	28.08	28.08	28.08	2,894
2023-11-06	28.33	28.33	28.33	28.33	9,280
2023-11-03	28.52	28.52	28.52	28.52	8,172
2023-11-02	28.32	28.32	28.32	28.32	6,832
2023-11-01	27.75	27.75	27.75	27.75	4,597
2023-10-31	27.33	27.33	27.33	27.33	12,262
2023-10-30	26.90	26.90	26.90	26.90	2,298
2023-10-27	26.90	26.90	26.90	26.90	12,967
2023-10-26	27.18	27.18	27.18	27.18	13,237
2023-10-25	27.14	27.14	27.14	27.14	17,627
2023-10-24	28.44	28.44	28.44	28.44	21,341
2023-10-23	28.78	28.78	28.78	28.78	7,596
2023-10-20	29.00	29.00	29.00	29.00	7,715
2023-10-19	29.48	29.48	29.48	29.48	13,419
2023-10-18	30.20	30.20	30.20	30.20	5,846
2023-10-17	30.96	30.96	30.96	30.96	84,202
2023-10-16	30.60	30.60	30.60	30.60	2,044
2023-10-13	31.00	31.00	31.00	31.00	19,077
2023-10-12	31.14	31.14	31.14	31.14	6,217
2023-10-11	31.04	31.04	31.04	31.04	6,075
2023-10-10	31.18	31.18	31.18	31.18	5,902
2023-10-09	30.94	30.94	30.94	30.94	138,468
2023-10-06	31.40	31.40	31.40	31.40	8,905
2023-10-05	31.32	31.32	31.32	31.32	1,897
2023-10-04	31.02	31.02	31.02	31.02	9,315
2023-10-03	31.28	31.28	31.28	31.28	4,601
2023-10-02	31.64	31.64	31.64	31.64	3,237
2023-09-29	32.14	32.14	32.14	32.14	2,628
2023-09-28	31.86	31.86	31.86	31.86	5,386
2023-09-27	31.56	31.56	31.56	31.56	6,928
2023-09-26	31.76	31.76	31.76	31.76	34,012
2023-09-25	32.06	32.06	32.06	32.06	7,991
2023-09-22	32.18	32.18	32.18	32.18	9,533
2023-09-21	32.46	32.46	32.46	32.46	3,196
2023-09-20	32.60	32.60	32.60	32.60	2,929
2023-09-19	32.52	32.52	32.52	32.52	2,694
2023-09-18	32.18	32.18	32.18	32.18	3,214
2023-09-15	32.46	32.46	32.46	32.46	5,295
2023-09-14	32.44	32.44	32.44	32.44	5,038
2023-09-13	32.54	32.54	32.54	32.54	5,868
2023-09-12	32.51	32.51	32.51	32.51	14,459
2023-09-11	32.38	32.38	32.38	32.38	4,011
2023-09-08	32.12	32.12	32.12	32.12	54,520
2023-09-07	32.21	32.21	32.21	32.21	14,009
2023-09-06	32.24	32.24	32.24	32.24	73,243
2023-09-05	32.06	32.06	32.06	32.06	4,630
2023-09-04	32.02	32.02	32.02	32.02	6,188
2023-09-01	32.02	32.02	32.02	32.02	3,489
2023-08-31	31.80	31.80	31.80	31.80	9,400
2023-08-30	32.14	32.14	32.14	32.14	6,127
2023-08-29	31.92	31.92	31.92	31.92	2,906
2023-08-28	31.82	31.82	31.82	31.82	0
2023-08-25	31.82	31.82	31.82	31.82	2,653
2023-08-24	31.78	31.78	31.78	31.78	4,742
2023-08-23	31.80	31.80	31.80	31.80	238,446
2023-08-22	31.84	31.84	31.84	31.84	8,516
2023-08-21	31.69	31.69	31.69	31.69	57,832
2023-08-18	31.28	31.28	31.28	31.28	5,291
2023-08-17	31.64	31.64	31.64	31.64	3,280
2023-08-16	31.82	31.82	31.82	31.82	1,545
2023-08-15	31.72	31.72	31.72	31.72	4,411
2023-08-14	31.96	31.96	31.96	31.96	62,683
2023-08-11	31.87	31.87	31.87	31.87	106,017
2023-08-10	31.76	31.76	31.76	31.76	209,195
2023-08-09	31.50	31.50	31.50	31.50	7,029
2023-08-08	31.38	31.38	31.38	31.38	7,701
2023-08-07	31.70	31.70	31.70	31.70	80,467
2023-08-04	31.50	31.50	31.50	31.50	6,933
2023-08-03	31.24	31.24	31.24	31.24	80,149
2023-08-02	31.26	31.26	31.26	31.26	6,808
2023-08-01	31.32	31.32	31.32	31.32	12,138
2023-07-31	31.96	31.96	31.96	31.96	12,056
2023-07-28	32.04	32.04	32.04	32.04	15,864
2023-07-27	31.62	31.62	31.62	31.62	45,640
2023-07-26	30.86	30.86	30.86	30.86	13,250
2023-07-25	29.58	29.58	29.58	29.58	15,649
2023-07-24	29.44	29.44	29.44	29.44	6,260
2023-07-21	29.34	29.34	29.34	29.34	4,326
2023-07-20	29.38	29.38	29.38	29.38	11,295
2023-07-19	29.06	29.06	29.06	29.06	17,385
2023-07-18	28.68	28.68	28.68	28.68	19,838
2023-07-17	28.22	28.22	28.22	28.22	9,524
2023-07-14	28.30	28.30	28.30	28.30	7,545
2023-07-13	28.24	28.24	28.24	28.24	15,151
2023-07-12	28.10	28.10	28.10	28.10	5,335
2023-07-11	27.68	27.68	27.68	27.68	17,260
2023-07-10	27.22	27.22	27.22	27.22	5,315
2023-07-07	27.18	27.18	27.18	27.18	6,717
2023-07-06	26.92	26.92	26.92	26.92	6,408
2023-07-05	27.82	27.82	27.82	27.82	3,962
2023-07-04	28.08	28.08	28.08	28.08	1,946
2023-07-03	28.06	28.06	28.06	28.06	6,106
2023-06-30	28.06	28.06	28.06	28.06	2,603
2023-06-29	27.90	27.90	27.90	27.90	8,133
2023-06-28	27.72	27.72	27.72	27.72	19,156
2023-06-27	27.18	27.18	27.18	27.18	9,338
2023-06-26	27.24	27.24	27.24	27.24	205,014
2023-06-23	27.72	27.72	27.72	27.72	6,672
2023-06-22	27.94	27.94	27.94	27.94	14,645
2023-06-21	28.02	28.02	28.02	28.02	20,289
2023-06-20	28.15	28.15	28.15	28.15	33,030
2023-06-19	28.70	28.70	28.70	28.70	414,666
2023-06-16	29.04	29.04	29.04	29.04	34,727
2023-06-15	31.36	31.36	31.36	31.36	15,314
2023-06-14	31.68	31.68	31.68	31.68	1,610,666
2023-06-13	31.68	31.68	31.68	31.68	11,201
2023-06-12	31.62	31.62	31.62	31.62	27,092
2023-06-09	31.58	31.58	31.58	31.58	3,177
2023-06-08	31.62	31.62	31.62	31.62	4,415
2023-06-07	31.50	31.50	31.50	31.50	14,890
2023-06-06	31.40	31.40	31.40	31.40	6,441
2023-06-05	31.18	31.18	31.18	31.18	412,940
2023-06-02	31.32	31.32	31.32	31.32	6,320
2023-06-01	30.70	30.70	30.70	30.70	3,580
2023-05-31	30.22	30.22	30.22	30.22	154,615
2023-05-30	30.60	30.60	30.60	30.60	303,352
2023-05-29	30.54	30.54	30.54	30.54	0
2023-05-26	30.54	30.54	30.54	30.54	79,949
2023-05-25	30.00	30.00	30.00	30.00	5,247
2023-05-24	29.80	29.80	29.80	29.80	50,560
2023-05-23	31.22	31.22	31.22	31.22	9,676
2023-05-22	31.24	31.24	31.24	31.24	11,529
2023-05-19	30.86	30.86	30.86	30.86	7,259
2023-05-18	30.64	30.64	30.64	30.64	1,005
2023-05-17	30.30	30.30	30.30	30.30	5,251
2023-05-16	30.38	30.38	30.38	30.38	8,105
2023-05-15	30.42	30.42	30.42	30.42	24,233
2023-05-12	30.34	30.34	30.34	30.34	12,021
2023-05-11	29.96	29.96	29.96	29.96	8,164
2023-05-10	29.92	29.92	29.92	29.92	6,454
2023-05-09	30.02	30.02	30.02	30.02	6,148
2023-05-08	29.26	29.26	29.26	29.26	0
2023-05-05	29.88	29.88	29.88	29.88	14,992
2023-05-04	29.16	29.16	29.16	29.16	12,605
2023-05-03	29.36	29.36	29.36	29.36	17,541
2023-05-02	29.50	29.50	29.50	29.50	10,988
2023-05-01	30.10	30.10	30.10	30.10	0
2023-04-28	30.08	30.08	30.08	30.08	390,399
2023-04-27	29.40	29.40	29.40	29.40	26,518
2023-04-26	30.02	30.02	30.02	30.02	38,643
2023-04-25	30.46	30.46	30.46	30.46	15,947
2023-04-24	30.48	30.48	30.48	30.48	28,180
2023-04-21	30.36	30.36	30.36	30.36	3,849
2023-04-20	30.36	30.36	30.36	30.36	24,489
2023-04-19	30.48	30.48	30.48	30.48	4,278
2023-04-18	30.44	30.44	30.44	30.44	11,610
2023-04-17	30.20	30.20	30.20	30.20	15,387
2023-04-14	30.30	30.30	30.30	30.30	42,891
2023-04-13	29.92	29.92	29.92	29.92	17,424
2023-04-12	29.80	29.80	29.80	29.80	23,820
2023-04-11	29.64	29.64	29.64	29.64	14,035
2023-04-10	28.94	28.94	28.94	28.94	0
2023-04-07	28.94	28.94	28.94	28.94	0
2023-04-06	28.94	28.94	28.94	28.94	8,364
2023-04-05	28.38	28.38	28.38	28.38	7,540
2023-04-04	28.30	28.30	28.30	28.30	13,956
2023-04-03	28.38	28.38	28.38	28.38	9,807
2023-03-31	28.30	28.30	28.30	28.30	5,576
2023-03-30	28.22	28.22	28.22	28.22	6,883
2023-03-29	27.86	27.86	27.86	27.86	10,971
2023-03-28	27.44	27.44	27.44	27.44	8,320
2023-03-27	27.66	27.66	27.66	27.66	411,787
2023-03-24	27.54	27.54	27.54	27.54	32,034
2023-03-23	28.18	28.18	28.18	28.18	41,765
2023-03-22	28.16	28.16	28.16	28.16	4,049
2023-03-21	28.56	28.56	28.56	28.56	8,372
2023-03-20	27.24	27.24	27.24	27.24	40,702
2023-03-17	27.20	27.20	27.20	27.20	459,861
2023-03-16	27.98	27.98	27.98	27.98	12,856
2023-03-15	27.94	27.94	27.94	27.94	10,230
2023-03-14	29.14	29.14	29.14	29.14	14,574
2023-03-13	28.76	28.76	28.76	28.76	12,574
2023-03-10	29.74	29.74	29.74	29.74	9,881
2023-03-09	30.56	30.56	30.56	30.56	8,344
2023-03-08	30.78	30.78	30.78	30.78	12,424
2023-03-07	30.62	30.62	30.62	30.62	3,499
2023-03-06	30.98	30.98	30.98	30.98	9,309
2023-03-03	30.60	30.60	30.60	30.60	3,980
2023-03-02	30.46	30.46	30.46	30.46	3,680
2023-03-01	30.58	30.58	30.58	30.58	4,760
2023-02-28	30.86	30.86	30.86	30.86	10,305
2023-02-27	30.38	30.38	30.38	30.38	3,995
2023-02-24	30.24	30.24	30.24	30.24	259,587
2023-02-23	30.42	30.42	30.42	30.42	18,281
2023-02-22	30.06	30.06	30.06	30.06	61,784
2023-02-21	30.80	30.80	30.80	30.80	5,926
2023-02-20	31.10	31.10	31.10	31.10	3,183
2023-02-17	31.10	31.10	31.10	31.10	3,470
2023-02-16	31.04	31.04	31.04	31.04	8,946
2023-02-15	31.22	31.22	31.22	31.22	20,116
2023-02-14	31.00	31.00	31.00	31.00	20,497
2023-02-13	31.03	31.03	31.03	31.03	14,422
2023-02-10	30.84	30.84	30.84	30.84	4,783
2023-02-09	31.30	31.30	31.30	31.30	17,118
2023-02-08	31.50	31.50	31.50	31.50	23,329
2023-02-07	31.34	31.34	31.34	31.34	6,468
2023-02-06	31.49	31.49	31.49	31.49	30,225
2023-02-03	31.46	31.46	31.46	31.46	111,376
2023-02-02	31.31	31.31	31.31	31.31	75,109
2023-02-01	33.18	33.18	33.18	33.18	13,980
2023-01-31	32.88	32.88	32.88	32.88	16,150
2023-01-30	33.12	33.12	33.12	33.12	29,584
2023-01-27	33.30	33.30	33.30	33.30	13,288
2023-01-26	33.36	33.36	33.36	33.36	19,193
2023-01-25	33.02	33.02	33.02	33.02	7,274
2023-01-24	32.92	32.92	32.92	32.92	6,732
2023-01-23	33.10	33.10	33.10	33.10	5,893
2023-01-20	33.04	33.04	33.04	33.04	6,106
2023-01-19	32.74	32.74	32.74	32.74	23,123
2023-01-18	33.34	33.34	33.34	33.34	10,243
2023-01-17	33.12	33.12	33.12	33.12	13,984
2023-01-16	33.20	33.20	33.20	33.20	18,061
2023-01-13	32.32	32.32	32.32	32.32	8,723
2023-01-12	32.22	32.22	32.22	32.22	12,620
2023-01-11	32.28	32.28	32.28	32.28	3,079
2023-01-10	32.16	32.16	32.16	32.16	47,349
2023-01-09	32.12	32.12	32.12	32.12	16,470
2023-01-06	30.96	30.96	30.96	30.96	12,180
2023-01-05	31.10	31.10	31.10	31.10	7,551
2023-01-04	31.50	31.50	31.50	31.50	7,181
2023-01-03	30.86	30.86	30.86	30.86	13,596
2023-01-02	30.40	30.40	30.40	30.40	0
2022-12-30	30.40	30.40	30.40	30.40	3,287
2022-12-29	30.48	30.48	30.48	30.48	15,733
2022-12-28	30.14	30.14	30.14	30.14	6,101
2022-12-27	30.38	30.38	30.38	30.38	0
2022-12-26	30.38	30.38	30.38	30.38	0
2022-12-23	30.38	30.38	30.38	30.38	2,236
2022-12-22	30.14	30.14	30.14	30.14	1,331
2022-12-21	30.56	30.56	30.56	30.56	7,154
2022-12-20	29.86	29.86	29.86	29.86	32,045
2022-12-19	29.60	29.60	29.60	29.60	149,281
2022-12-16	29.40	29.40	29.40	29.40	7,070
2022-12-15	29.84	29.84	29.84	29.84	15,550
2022-12-14	30.34	30.34	30.34	30.34	15,816
2022-12-13	30.88	30.88	30.88	30.88	145,262
2022-12-12	30.36	30.36	30.36	30.36	15,460
2022-12-09	31.04	31.04	31.04	31.04	10,858
2022-12-08	30.70	30.70	30.70	30.70	5,108
2022-12-07	30.94	30.94	30.94	30.94	62,992
2022-12-06	30.16	30.16	30.16	30.16	6,501
2022-12-05	30.38	30.38	30.38	30.38	12,746
2022-12-02	30.34	30.34	30.34	30.34	14,330
2022-12-01	29.94	29.94	29.94	29.94	243,566
2022-11-30	30.44	30.44	30.44	30.44	32,516
2022-11-29	30.44	30.44	30.44	30.44	4,988
2022-11-28	30.32	30.32	30.32	30.32	6,242
2022-11-25	30.67	30.67	30.67	30.67	91,610
2022-11-24	30.50	30.50	30.50	30.50	5,941
2022-11-23	30.28	30.28	30.28	30.28	8,803
2022-11-22	29.88	29.88	29.88	29.88	15,480
2022-11-21	29.84	29.84	29.84	29.84	11,382
2022-11-18	29.88	29.88	29.88	29.88	25,873
2022-11-17	29.16	29.16	29.16	29.16	8,614
2022-11-16	29.18	29.18	29.18	29.18	20,435
2022-11-15	30.20	30.20	30.20	30.20	2,300
2022-11-14	30.14	30.14	30.14	30.14	4,762
2022-11-11	30.46	30.46	30.46	30.46	44,547
2022-11-10	29.46	29.46	29.46	29.46	10,723
2022-11-09	28.24	28.24	28.24	28.24	4,972
2022-11-08	28.32	28.32	28.32	28.32	10,395
2022-11-07	27.52	27.52	27.52	27.52	7,988
2022-11-04	27.46	27.46	27.46	27.46	8,912
2022-11-03	27.18	27.18	27.18	27.18	7,964
2022-11-02	27.08	27.08	27.08	27.08	12,027
2022-11-01	27.90	27.90	27.90	27.90	7,820
2022-10-31	27.44	27.44	27.44	27.44	5,184
2022-10-28	27.32	27.32	27.32	27.32	2,158
2022-10-27	27.42	27.42	27.42	27.42	11,164
2022-10-26	27.02	27.02	27.02	27.02	33,325
2022-10-25	27.64	27.64	27.64	27.64	6,483
2022-10-24	26.52	26.52	26.52	26.52	2,760
2022-10-21	25.96	25.96	25.96	25.96	11,677
2022-10-20	26.04	26.04	26.04	26.04	3,699
2022-10-19	25.76	25.76	25.76	25.76	14,713
2022-10-18	25.92	25.92	25.92	25.92	4,172
2022-10-17	25.46	25.46	25.46	25.46	9,581
2022-10-14	24.66	24.66	24.66	24.66	55,208
2022-10-13	24.42	24.42	24.42	24.42	150,420
2022-10-12	23.37	23.37	23.37	23.37	140,894
2022-10-11	23.86	23.86	23.86	23.86	16,455
2022-10-10	24.77	24.77	24.77	24.77	46,488
2022-10-07	24.76	24.76	24.76	24.76	20,776
2022-10-06	25.08	25.08	25.08	25.08	1,087
2022-10-05	25.40	25.40	25.40	25.40	4,817
2022-10-04	25.58	25.58	25.58	25.58	3,119
2022-10-03	25.26	25.26	25.26	25.26	9,928
2022-09-30	24.54	24.54	24.54	24.54	7,182
2022-09-29	24.14	24.14	24.14	24.14	15,647
2022-09-28	24.94	24.94	24.94	24.94	68,529
2022-09-27	25.36	25.36	25.36	25.36	72,724
2022-09-26	25.52	25.52	25.52	25.52	2,542
2022-09-23	25.40	25.40	25.40	25.40	45,587
2022-09-22	25.76	25.76	25.76	25.76	75,301
2022-09-21	26.54	26.54	26.54	26.54	8,823
2022-09-20	26.24	26.24	26.24	26.24	12,271
2022-09-19	26.82	26.82	26.82	26.82	0
2022-09-16	26.82	26.82	26.82	26.82	14,451
2022-09-15	27.16	27.16	27.16	27.16	30,031
2022-09-14	26.98	26.98	26.98	26.98	22,930
2022-09-13	28.28	28.28	28.28	28.28	11,498
2022-09-12	28.22	28.22	28.22	28.22	5,483
2022-09-09	27.68	27.68	27.68	27.68	2,807
2022-09-08	27.24	27.24	27.24	27.24	3,291
2022-09-07	26.96	26.96	26.96	26.96	2,601
2022-09-06	27.22	27.22	27.22	27.22	6,104
2022-09-05	26.66	26.66	26.66	26.66	1,972
2022-09-02	27.36	27.36	27.36	27.36	7,279
2022-09-01	26.48	26.48	26.48	26.48	19,175
2022-08-31	27.20	27.20	27.20	27.20	10,760
2022-08-30	27.06	27.06	27.06	27.06	7,333
2022-08-29	26.84	26.84	26.84	26.84	0
2022-08-26	26.84	26.84	26.84	26.84	10,671
2022-08-25	27.62	27.62	27.62	27.62	1,932
2022-08-24	27.29	27.29	27.29	27.29	14,634
2022-08-23	27.52	27.52	27.52	27.52	2,322
2022-08-22	27.12	27.12	27.12	27.12	5,088
2022-08-19	28.08	28.08	28.08	28.08	54,800
2022-08-18	28.28	28.28	28.28	28.28	8,461
2022-08-17	28.54	28.54	28.54	28.54	6,074
2022-08-16	28.94	28.94	28.94	28.94	6,955
2022-08-15	28.78	28.78	28.78	28.78	7,997
2022-08-12	28.96	28.96	28.96	28.96	5,091
2022-08-11	28.88	28.88	28.88	28.88	12,112
2022-08-10	28.62	28.62	28.62	28.62	21,074
2022-08-09	28.06	28.06	28.06	28.06	8,191
2022-08-08	28.66	28.66	28.66	28.66	12,149
2022-08-05	28.62	28.62	28.62	28.62	12,910
2022-08-04	28.78	28.78	28.78	28.78	14,306
2022-08-03	28.52	28.52	28.52	28.52	7,905
2022-08-02	27.98	27.98	27.98	27.98	7,450
2022-08-01	28.40	28.40	28.40	28.40	108,343
2022-07-29	28.50	28.50	28.50	28.50	27,967
2022-07-28	27.28	27.28	27.28	27.28	138,512
2022-07-27	25.84	25.84	25.84	25.84	58,755
2022-07-26	25.77	25.77	25.77	25.77	37,316
2022-07-25	26.14	26.14	26.14	26.14	45,260
2022-07-22	26.46	26.46	26.46	26.46	50,862
2022-07-21	26.31	26.31	26.31	26.31	77,226
2022-07-20	25.92	25.92	25.92	25.92	156,290
2022-07-19	25.57	25.57	25.57	25.57	117,840
2022-07-18	25.78	25.78	25.78	25.78	10,816
2022-07-15	25.52	25.52	25.52	25.52	13,945
2022-07-14	24.94	24.94	24.94	24.94	122,813
2022-07-13	25.26	25.26	25.26	25.26	13,265
2022-07-12	25.68	25.68	25.68	25.68	21,475
2022-07-11	25.06	25.06	25.06	25.06	25,541
2022-07-08	25.38	25.38	25.38	25.38	18,829
2022-07-07	25.54	25.54	25.54	25.54	13,770
2022-07-06	24.78	24.78	24.78	24.78	66,765
2022-07-05	24.68	24.68	24.68	24.68	199,334
2022-07-04	24.60	24.60	24.60	24.60	8,139
2022-07-01	24.56	24.56	24.56	24.56	29,118
2022-06-30	24.78	24.78	24.78	24.78	43,697
2022-06-29	25.38	25.38	25.38	25.38	7,858
2022-06-28	25.84	25.84	25.84	25.84	16,125
2022-06-27	26.19	26.19	26.19	26.19	9,958
2022-06-24	25.92	25.92	25.92	25.92	9,369
2022-06-23	25.58	25.58	25.58	25.58	15,008
2022-06-22	26.42	26.42	26.42	26.42	19,963
2022-06-21	26.36	26.36	26.36	26.36	27,822
2022-06-20	26.32	26.32	26.32	26.32	7,475
2022-06-17	25.86	25.86	25.86	25.86	12,589
2022-06-16	25.92	25.92	25.92	25.92	7,872
2022-06-15	26.94	26.94	26.94	26.94	30,496
2022-06-14	26.58	26.58	26.58	26.58	89,536
2022-06-13	26.82	26.82	26.82	26.82	266,687
2022-06-10	27.54	27.54	27.54	27.54	85,532
2022-06-09	31.26	31.26	31.26	31.26	74,884
2022-06-08	32.17	32.17	32.17	32.17	28,444
2022-06-07	32.34	32.34	32.34	32.34	19,268
2022-06-06	32.76	32.76	32.76	32.76	13,156
2022-06-03	31.44	31.44	31.44	31.44	0
2022-06-02	31.44	31.44	31.44	31.44	0
2022-06-01	31.44	31.44	31.44	31.44	96,006
2022-05-31	33.40	33.40	33.40	33.40	991,000
2022-05-30	35.34	35.34	35.34	35.34	55,554
2022-05-27	34.80	34.80	34.80	34.80	18,277
2022-05-26	34.16	34.16	34.16	34.16	6,653
2022-05-25	33.72	33.72	33.72	33.72	10,962
2022-05-24	33.35	33.35	33.35	33.35	14,434
2022-05-23	33.29	33.29	33.29	33.29	13,496
2022-05-20	32.52	32.52	32.52	32.52	50,962
2022-05-19	31.96	31.96	31.96	31.96	123,435
2022-05-18	32.60	32.60	32.60	32.60	47,805
2022-05-17	32.50	32.50	32.50	32.50	293,924
2022-05-16	32.08	32.08	32.08	32.08	27,644
2022-05-13	31.94	31.94	31.94	31.94	27,279
2022-05-12	31.50	31.50	31.50	31.50	43,140
2022-05-11	31.02	31.02	31.02	31.02	13,927
2022-05-10	31.02	31.02	31.02	31.02	15,267
2022-05-09	30.36	30.36	30.36	30.36	17,340
2022-05-06	30.76	30.76	30.76	30.76	34,416
2022-05-05	31.06	31.06	31.06	31.06	45,556
2022-05-04	31.56	31.56	31.56	31.56	9,171
2022-05-03	31.62	31.62	31.62	31.62	19,045
2022-05-02	31.67	31.67	31.67	31.67	0
2022-04-29	31.67	31.67	31.67	31.67	28,023
2022-04-28	30.92	30.92	30.92	30.92	19,640
2022-04-27	30.70	30.70	30.70	30.70	105,647
2022-04-26	31.93	31.93	31.93	31.93	16,917
2022-04-25	31.56	31.56	31.56	31.56	14,319
2022-04-22	32.50	32.50	32.50	32.50	7,047
2022-04-21	33.16	33.16	33.16	33.16	15,073
2022-04-20	32.70	32.70	32.70	32.70	18,817
2022-04-19	32.66	32.66	32.66	32.66	11,575
2022-04-18	32.50	32.50	32.50	32.50	0
2022-04-15	32.50	32.50	32.50	32.50	0
2022-04-14	32.50	32.50	32.50	32.50	7,194
2022-04-13	32.42	32.42	32.42	32.42	10,866
2022-04-12	32.52	32.52	32.52	32.52	10,961
2022-04-11	32.60	32.60	32.60	32.60	7,445
2022-04-08	32.80	32.80	32.80	32.80	16,375
2022-04-07	32.64	32.64	32.64	32.64	54,646
2022-04-06	32.60	32.60	32.60	32.60	30,504
2022-04-05	33.82	33.82	33.82	33.82	7,218
2022-04-04	33.72	33.72	33.72	33.72	8,109
2022-04-01	33.62	33.62	33.62	33.62	15,776
2022-03-31	33.20	33.20	33.20	33.20	21,445
2022-03-30	33.82	33.82	33.82	33.82	12,239
2022-03-29	34.42	34.42	34.42	34.42	1,252
2022-03-28	34.00	34.00	34.00	34.00	11,915
2022-03-25	33.66	33.66	33.66	33.66	31,636
2022-03-24	33.74	33.74	33.74	33.74	22,962
2022-03-23	34.16	34.16	34.16	34.16	10,108
2022-03-22	34.92	34.92	34.92	34.92	22,193
2022-03-21	34.42	34.42	34.42	34.42	7,482
2022-03-18	34.21	34.21	34.21	34.21	151,150
2022-03-17	34.06	34.06	34.06	34.06	25,360
2022-03-16	33.84	33.84	33.84	33.84	22,505
2022-03-15	31.68	31.68	31.68	31.68	21,606
2022-03-14	32.28	32.28	32.28	32.28	18,577
2022-03-11	31.76	31.76	31.76	31.76	25,058
2022-03-10	31.32	31.32	31.32	31.32	11,207
2022-03-09	31.53	31.53	31.53	31.53	31,035
2022-03-08	29.18	29.18	29.18	29.18	34,310
2022-03-07	28.36	28.36	28.36	28.36	33,731
2022-03-04	29.76	29.76	29.76	29.76	33,851
2022-03-03	30.30	30.30	30.30	30.30	70,950
2022-03-02	31.68	31.68	31.68	31.68	33,309
2022-03-01	31.08	31.08	31.08	31.08	16,536
2022-02-28	32.80	32.80	32.80	32.80	28,852
2022-02-25	33.26	33.26	33.26	33.26	14,898
2022-02-24	32.16	32.16	32.16	32.16	48,113
2022-02-23	33.40	33.40	33.40	33.40	9,829
2022-02-22	33.84	33.84	33.84	33.84	27,466
2022-02-21	34.02	34.02	34.02	34.02	10,601
2022-02-18	34.62	34.62	34.62	34.62	11,576
2022-02-17	35.23	35.23	35.23	35.23	56,540
2022-02-16	35.43	35.43	35.43	35.43	6,294
2022-02-15	35.58	35.58	35.58	35.58	10,333
2022-02-14	34.69	34.69	34.69	34.69	21,856
2022-02-11	35.94	35.94	35.94	35.94	2,260
2022-02-10	36.32	36.32	36.32	36.32	8,033
2022-02-09	36.54	36.54	36.54	36.54	8,623
2022-02-08	35.88	35.88	35.88	35.88	1,960
2022-02-07	35.88	35.88	35.88	35.88	17,424
2022-02-04	35.68	35.68	35.68	35.68	18,574
2022-02-03	35.82	35.82	35.82	35.82	19,715
2022-02-02	36.16	36.16	36.16	36.16	7,949
2022-02-01	35.82	35.82	35.82	35.82	16,996
2022-01-31	35.57	35.57	35.57	35.57	9,747
2022-01-28	35.16	35.16	35.16	35.16	55,249
2022-01-27	36.54	36.54	36.54	36.54	26,435
2022-01-26	35.82	35.82	35.82	35.82	16,261
2022-01-25	35.40	35.40	35.40	35.40	40,970
2022-01-24	35.26	35.26	35.26	35.26	10,689
2022-01-21	37.06	37.06	37.06	37.06	12,418
2022-01-20	37.92	37.92	37.92	37.92	9,461
2022-01-19	38.74	38.74	38.74	38.74	13,696
2022-01-18	38.62	38.62	38.62	38.62	29,643
2022-01-17	38.59	38.59	38.59	38.59	62,339
2022-01-14	38.60	38.60	38.60	38.60	73,621
2022-01-13	37.70	37.70	37.70	37.70	18,630
2022-01-12	37.87	37.87	37.87	37.87	10,896
2022-01-11	37.36	37.36	37.36	37.36	30,041
2022-01-10	37.20	37.20	37.20	37.20	24,617
2022-01-07	36.78	36.78	36.78	36.78	6,029
2022-01-06	36.98	36.98	36.98	36.98	6,229
2022-01-05	37.36	37.36	37.36	37.36	72,421
2022-01-04	36.90	36.90	36.90	36.90	148,639
2022-01-03	35.54	35.54	35.54	35.54	0
2021-12-31	35.54	35.54	35.54	35.54	0
2021-12-30	35.52	35.52	35.52	35.52	2,165
2021-12-29	35.64	35.64	35.64	35.64	4,340
2021-12-28	35.32	35.32	35.32	35.32	0
2021-12-27	35.32	35.32	35.32	35.32	0
2021-12-24	35.32	35.32	35.32	35.32	0
2021-12-23	35.32	35.32	35.32	35.32	8,828
2021-12-22	35.22	35.22	35.22	35.22	3,475
2021-12-21	34.90	34.90	34.90	34.90	21,667
2021-12-20	33.93	33.93	33.93	33.93	34,597
2021-12-17	34.80	34.80	34.80	34.80	27,952
2021-12-16	35.31	35.31	35.31	35.31	15,710
2021-12-15	34.73	34.73	34.73	34.73	5,494
2021-12-14	34.74	34.74	34.74	34.74	11,016
2021-12-13	34.78	34.78	34.78	34.78	9,648
2021-12-10	35.04	35.04	35.04	35.04	4,617
2021-12-09	35.34	35.34	35.34	35.34	18,451
2021-12-08	35.88	35.88	35.88	35.88	42,885
2021-12-07	35.68	35.68	35.68	35.68	12,470
2021-12-06	35.14	35.14	35.14	35.14	6,585
2021-12-03	34.70	34.70	34.70	34.70	12,854
2021-12-02	35.04	35.04	35.04	35.04	34,032
2021-12-01	35.22	35.22	35.22	35.22	17,583
2021-11-30	34.88	34.88	34.88	34.88	5,628
2021-11-29	35.22	35.22	35.22	35.22	13,698
2021-11-26	34.88	34.88	34.88	34.88	27,789
2021-11-25	36.12	36.12	36.12	36.12	6,598
2021-11-24	35.80	35.80	35.80	35.80	29,659
2021-11-23	35.79	35.79	35.79	35.79	9,953
2021-11-22	36.30	36.30	36.30	36.30	14,265
2021-11-19	36.40	36.40	36.40	36.40	18,739
2021-11-18	36.67	36.67	36.67	36.67	4,325
2021-11-17	37.41	37.41	37.41	37.41	13,558
2021-11-16	37.48	37.48	37.48	37.48	8,663
2021-11-15	37.48	37.48	37.48	37.48	4,705
2021-11-12	37.47	37.47	37.47	37.47	8,170
2021-11-11	37.38	37.38	37.38	37.38	5,172
2021-11-10	37.50	37.50	37.50	37.50	6,699
2021-11-09	37.22	37.22	37.22	37.22	8,796
2021-11-08	37.70	37.70	37.70	37.70	12,762
2021-11-05	37.36	37.36	37.36	37.36	22,425
2021-11-04	37.16	37.16	37.16	37.16	20,802
2021-11-03	37.34	37.34	37.34	37.34	9,333
2021-11-02	37.28	37.28	37.28	37.28	17,497
2021-11-01	37.68	37.68	37.68	37.68	6,012
2021-10-29	37.50	37.50	37.50	37.50	20,864
2021-10-28	37.47	37.47	37.47	37.47	22,809
2021-10-27	38.02	38.02	38.02	38.02	63,725
2021-10-26	37.40	37.40	37.40	37.40	22,965
2021-10-25	36.68	36.68	36.68	36.68	44,100
2021-10-22	36.66	36.66	36.66	36.66	30,650
2021-10-21	36.75	36.75	36.75	36.75	13,117
2021-10-20	36.70	36.70	36.70	36.70	12,135
2021-10-19	36.90	36.90	36.90	36.90	31,859
2021-10-18	36.82	36.82	36.82	36.82	22,391
2021-10-15	36.58	36.58	36.58	36.58	17,084
2021-10-14	36.40	36.40	36.40	36.40	33,775
2021-10-13	35.72	35.72	35.72	35.72	13,966
2021-10-12	35.52	35.52	35.52	35.52	4,913
2021-10-11	35.50	35.50	35.50	35.50	20,042
2021-10-08	35.92	35.92	35.92	35.92	23,225
2021-10-07	35.77	35.77	35.77	35.77	9,823
2021-10-06	35.64	35.64	35.64	35.64	14,518
2021-10-05	35.98	35.98	35.98	35.98	10,062
2021-10-04	36.22	36.22	36.22	36.22	12,358
2021-10-01	36.47	36.47	36.47	36.47	25,392
2021-09-30	36.60	36.60	36.60	36.60	13,513
2021-09-29	36.26	36.26	36.26	36.26	16,644
2021-09-28	36.22	36.22	36.22	36.22	25,775
2021-09-27	36.12	36.12	36.12	36.12	127,250
2021-09-24	36.02	36.02	36.02	36.02	14,937
2021-09-23	36.40	36.40	36.40	36.40	8,858
2021-09-22	36.07	36.07	36.07	36.07	13,376
2021-09-21	35.60	35.60	35.60	35.60	23,362
2021-09-20	35.30	35.30	35.30	35.30	65,228
2021-09-17	36.44	36.44	36.44	36.44	28,561
2021-09-16	36.45	36.45	36.45	36.45	25,917
2021-09-15	35.95	35.95	35.95	35.95	27,858
2021-09-14	36.00	36.00	36.00	36.00	45,673
2021-09-13	36.22	36.22	36.22	36.22	232,500
2021-09-10	35.96	35.96	35.96	35.96	87,190
2021-09-09	36.15	36.15	36.15	36.15	31,416
2021-09-08	36.14	36.14	36.14	36.14	28,268
2021-09-07	36.52	36.52	36.52	36.52	51,593
2021-09-06	36.80	36.80	36.80	36.80	37,399
2021-09-03	36.33	36.33	36.33	36.33	13,771
2021-09-02	36.09	36.09	36.09	36.09	31,664
2021-09-01	35.87	35.87	35.87	35.87	10,393
2021-08-31	35.94	35.94	35.94	35.94	28,813
2021-08-30	35.70	35.70	35.70	35.70	0
2021-08-27	35.70	35.70	35.70	35.70	40,649
2021-08-26	36.02	36.02	36.02	36.02	267,204
2021-08-25	41.77	41.77	41.77	41.77	5,155
2021-08-24	41.74	41.74	41.74	41.74	3,270
2021-08-23	41.42	41.42	41.42	41.42	5,110
2021-08-20	41.04	41.04	41.04	41.04	6,134
2021-08-19	40.94	40.94	40.94	40.94	861
2021-08-18	41.70	41.70	41.70	41.70	19,829
2021-08-17	41.09	41.09	41.09	41.09	23,858
2021-08-16	41.22	41.22	41.22	41.22	15,625
2021-08-13	41.42	41.42	41.42	41.42	72,761
2021-08-12	41.48	41.48	41.48	41.48	6,306
2021-08-11	41.56	41.56	41.56	41.56	7,775
2021-08-10	41.21	41.21	41.21	41.21	210,457
2021-08-09	41.18	41.18	41.18	41.18	8,053
2021-08-06	40.92	40.92	40.92	40.92	4,099
2021-08-05	40.54	40.54	40.54	40.54	955
2021-08-04	40.56	40.56	40.56	40.56	2,885
2021-08-03	40.16	40.16	40.16	40.16	1,593
2021-08-02	40.48	40.48	40.48	40.48	26,206
2021-07-30	39.84	39.84	39.84	39.84	44,671
2021-07-29	39.98	39.98	39.98	39.98	21,179
2021-07-28	40.10	40.10	40.10	40.10	83,695
2021-07-27	39.58	39.58	39.58	39.58	9,930
2021-07-26	40.10	40.10	40.10	40.10	4,624
2021-07-23	39.70	39.70	39.70	39.70	12,270
2021-07-22	39.38	39.38	39.38	39.38	4,882
2021-07-21	39.04	39.04	39.04	39.04	6,316
2021-07-20	37.88	37.88	37.88	37.88	5,070
2021-07-19	37.38	37.38	37.38	37.38	7,494
2021-07-16	38.66	38.66	38.66	38.66	2,796
2021-07-15	38.80	38.80	38.80	38.80	3,428
2021-07-14	39.10	39.10	39.10	39.10	672
2021-07-13	39.52	39.52	39.52	39.52	3,806
2021-07-12	39.54	39.54	39.54	39.54	4,882
2021-07-09	38.82	38.82	38.82	38.82	4,338
2021-07-08	38.92	38.92	38.92	38.92	20,545
2021-07-07	39.15	39.15	39.15	39.15	23,712
2021-07-06	39.42	39.42	39.42	39.42	1,900
2021-07-05	39.38	39.38	39.38	39.38	5,802
2021-07-02	38.90	38.90	38.90	38.90	13,837
2021-07-01	38.68	38.68	38.68	38.68	7,943
2021-06-30	38.24	38.24	38.24	38.24	7,414
2021-06-29	38.92	38.92	38.92	38.92	48,435
2021-06-28	38.36	38.36	38.36	38.36	32,528
2021-06-25	38.44	38.44	38.44	38.44	5,416
2021-06-24	38.09	38.09	38.09	38.09	5,747
2021-06-23	38.06	38.06	38.06	38.06	1,006
2021-06-22	38.25	38.25	38.25	38.25	25,637
2021-06-21	38.34	38.34	38.34	38.34	18,078
2021-06-18	37.98	37.98	37.98	37.98	4,663
2021-06-17	38.82	38.82	38.82	38.82	9,146
2021-06-16	38.98	38.98	38.98	38.98	8,666
2021-06-15	38.84	38.84	38.84	38.84	2,460
2021-06-14	39.12	39.12	39.12	39.12	19,067
2021-06-11	39.14	39.14	39.14	39.14	23,177
2021-06-10	38.80	38.80	38.80	38.80	19,374
2021-06-09	40.48	40.48	40.48	40.48	4,324
2021-06-08	41.16	41.16	41.16	41.16	101,299
2021-06-07	40.62	40.62	40.62	40.62	3,473
2021-06-04	40.28	40.28	40.28	40.28	1,658
2021-06-03	39.52	39.52	39.52	39.52	2,664
2021-06-02	39.40	39.40	39.40	39.40	6,011
2021-06-01	39.45	39.45	39.45	39.45	29,299
2021-05-28	39.08	39.08	39.08	39.08	1,766
2021-05-27	38.68	38.68	38.68	38.68	15,228
2021-05-26	38.73	38.73	38.73	38.73	29,295
2021-05-25	38.33	38.33	38.33	38.33	18,652
2021-05-24	37.88	37.88	37.88	37.88	0
2021-05-21	37.88	37.88	37.88	37.88	7,756
2021-05-20	37.48	37.48	37.48	37.48	19,962
2021-05-19	36.58	36.58	36.58	36.58	19,838
2021-05-18	37.50	37.50	37.50	37.50	8,760
2021-05-17	37.90	37.90	37.90	37.90	4,841
2021-05-14	37.46	37.46	37.46	37.46	7,234
2021-05-13	36.12	36.12	36.12	36.12	33,695
2021-05-12	36.52	36.52	36.52	36.52	24,773
2021-05-11	36.22	36.22	36.22	36.22	32,608
2021-05-10	36.58	36.58	36.58	36.58	26,325
2021-05-07	36.48	36.48	36.48	36.48	30,692
2021-05-06	36.16	36.16	36.16	36.16	15,239
2021-05-05	36.10	36.10	36.10	36.10	29,652
2021-05-04	36.63	36.63	36.63	36.63	17,991
2021-04-30	36.42	36.42	36.42	36.42	12,096
2021-04-29	37.18	37.18	37.18	37.18	33,083
2021-04-28	36.65	36.65	36.65	36.65	61,585
2021-04-27	37.64	37.64	37.64	37.64	20,750
2021-04-26	38.10	38.10	38.10	38.10	9,147
2021-04-23	37.58	37.58	37.58	37.58	6,514
2021-04-22	37.96	37.96	37.96	37.96	6,893
2021-04-21	37.01	37.01	37.01	37.01	9,016
2021-04-20	37.40	37.40	37.40	37.40	2,608
2021-04-19	38.60	38.60	38.60	38.60	4,972
2021-04-16	38.78	38.78	38.78	38.78	1,807
2021-04-15	38.50	38.50	38.50	38.50	16,991
2021-04-14	38.16	38.16	38.16	38.16	7,475
2021-04-13	38.60	38.60	38.60	38.60	13,638
2021-04-12	38.18	38.18	38.18	38.18	4,415
2021-04-09	38.18	38.18	38.18	38.18	7,459
2021-04-08	37.81	37.81	37.81	37.81	5,235
2021-04-07	37.69	37.69	37.69	37.69	4,536
2021-04-06	37.49	37.49	37.49	37.49	8,431
2021-04-01	37.49	37.49	37.49	37.49	10,290
2021-03-31	36.88	36.88	36.88	36.88	1,338
2021-03-30	36.89	36.89	36.89	36.89	1,326
2021-03-29	37.11	37.11	37.11	37.11	1,807
2021-03-26	36.52	36.52	36.52	36.52	1,995
2021-03-25	36.52	36.52	36.52	36.52	1,828
2021-03-24	36.82	36.82	36.82	36.82	1,611
2021-03-23	36.82	36.82	36.82	36.82	851
2021-03-22	36.82	36.82	36.82	36.82	1,331
2021-03-19	36.81	36.81	36.81	36.81	1,583
2021-03-18	36.81	36.81	36.81	36.81	1,657
2021-03-17	36.98	36.98	36.98	36.98	676
2021-03-16	36.98	36.98	36.98	36.98	678
2021-03-15	36.98	36.98	36.98	36.98	415
2021-03-12	36.98	36.98	36.98	36.98	43
2021-03-11	36.98	36.98	36.98	36.98	505
2021-03-10	36.98	36.98	36.98	36.98	183
2021-03-09	35.86	35.86	35.86	35.86	311
2021-03-08	35.38	35.38	35.38	35.38	639
2021-03-05	35.38	35.38	35.38	35.38	1,523
2021-03-04	35.29	35.29	35.29	35.29	589
2021-03-03	35.29	35.29	35.29	35.29	1,057
2021-03-02	35.29	35.29	35.29	35.29	855
2021-03-01	35.29	35.29	35.29	35.29	680
2021-02-26	35.10	35.10	35.10	35.10	0
2021-02-25	34.56	34.56	34.56	34.56	0
2021-02-24	34.56	34.56	34.56	34.56	313
2021-02-23	34.54	34.54	34.54	34.54	339
2021-02-22	34.45	34.45	34.45	34.45	708
2021-02-19	35.16	35.16	35.16	35.16	904
2021-02-18	35.16	35.16	35.16	35.16	0
2021-02-17	35.08	35.08	35.08	35.08	659
2021-02-16	35.51	35.51	35.51	35.51	416
2021-02-15	35.84	35.84	35.84	35.84	814
2021-02-12	35.21	35.21	35.21	35.21	992
2021-02-11	35.70	35.70	35.70	35.70	1,714
2021-02-10	36.00	36.00	36.00	36.00	629
2021-02-09	36.60	36.60	36.60	36.60	1,554
2021-02-08	36.60	36.60	36.60	36.60	554
2021-02-05	36.52	36.52	36.52	36.52	592
2021-02-04	34.26	34.26	34.26	34.26	878
2021-02-03	34.35	34.35	34.35	34.35	325
2021-02-02	33.26	33.26	33.26	33.26	923
2021-02-01	32.45	32.45	32.45	32.45	2,913
2021-01-29	32.45	32.45	32.45	32.45	1,877
2021-01-28	32.60	32.60	32.60	32.60	834
2021-01-27	33.70	33.70	33.70	33.70	1,589
2021-01-26	33.63	33.63	33.63	33.63	381
2021-01-25	33.94	33.94	33.94	33.94	703
2021-01-22	34.03	34.03	34.03	34.03	2,387
2021-01-21	34.94	34.94	34.94	34.94	237
2021-01-20	34.39	34.39	34.39	34.39	470
2021-01-19	34.31	34.31	34.31	34.31	4,181
2021-01-18	34.46	34.46	34.46	34.46	214
2021-01-15	34.46	34.46	34.46	34.46	7,314
2021-01-14	35.37	35.37	35.37	35.37	252
2021-01-13	35.03	35.03	35.03	35.03	1,279
2021-01-12	35.20	35.20	35.20	35.20	313
2021-01-11	35.00	35.00	35.00	35.00	631
2021-01-08	35.50	35.50	35.50	35.50	1,146
2021-01-07	35.75	35.75	35.75	35.75	1,115
2021-01-06	35.90	35.90	35.90	35.90	974
2021-01-05	35.26	35.26	35.26	35.26	17
2021-01-04	35.08	35.08	35.08	35.08	314
2020-12-31	35.16	35.16	35.16	35.16	0
2020-12-30	35.16	35.16	35.16	35.16	309
2020-12-29	35.53	35.53	35.53	35.53	455
2020-12-24	35.33	35.33	35.33	35.33	0
2020-12-23	34.89	34.89	34.89	34.89	94
2020-12-22	34.33	34.33	34.33	34.33	1,258
2020-12-21	35.19	35.19	35.19	35.19	779
2020-12-18	35.69	35.69	35.69	35.69	687
2020-12-17	35.56	35.56	35.56	35.56	1,193
2020-12-16	35.54	35.54	35.54	35.54	19
2020-12-15	34.27	34.27	34.27	34.27	999
2020-12-14	34.27	34.27	34.27	34.27	1,731
2020-12-11	33.32	33.32	33.32	33.32	784
2020-12-10	33.96	33.96	33.96	33.96	2,227
2020-12-09	34.25	34.25	34.25	34.25	487
2020-12-08	34.16	34.16	34.16	34.16	615
2020-12-07	34.16	34.16	34.16	34.16	87
2020-12-04	34.11	34.11	34.11	34.11	4,334
2020-12-03	33.66	33.66	33.66	33.66	626
2020-12-02	33.98	33.98	33.98	33.98	525
2020-12-01	33.25	33.25	33.25	33.25	1,036
2020-11-30	32.92	32.92	32.92	32.92	580
2020-11-27	32.92	32.92	32.92	32.92	795
2020-11-26	33.45	33.45	33.45	33.45	161
2020-11-25	33.86	33.86	33.86	33.86	138
2020-11-24	33.37	33.37	33.37	33.37	792
2020-11-23	33.10	33.10	33.10	33.10	400
2020-11-20	33.10	33.10	33.10	33.10	569
2020-11-19	33.23	33.23	33.23	33.23	26
2020-11-18	35.00	35.00	35.00	35.00	6,085
2020-11-17	34.91	34.91	34.91	34.91	480
2020-11-16	34.34	34.34	34.34	34.34	882
2020-11-13	33.93	33.93	33.93	33.93	1,578
2020-11-12	33.58	33.58	33.58	33.58	249
2020-11-11	33.58	33.58	33.58	33.58	1,296
2020-11-10	34.31	34.31	34.31	34.31	1,671
2020-11-09	33.98	33.98	33.98	33.98	1,192
2020-11-06	33.39	33.39	33.39	33.39	1,671
2020-11-05	33.41	33.41	33.41	33.41	1,295
2020-11-04	32.35	32.35	32.35	32.35	2,074
2020-11-03	30.46	30.46	30.46	30.46	2,095
2020-11-02	29.09	29.09	29.09	29.09	0
2020-10-30	29.42	29.42	29.42	29.42	482
2020-10-29	29.42	29.42	29.42	29.42	20
2020-10-28	29.98	29.98	29.98	29.98	20,538
2020-10-27	30.12	30.12	30.12	30.12	1,216
2020-10-26	31.44	31.44	31.44	31.44	179
2020-10-23	31.30	31.30	31.30	31.30	5,499
2020-10-22	31.34	31.34	31.34	31.34	807
2020-10-21	31.53	31.53	31.53	31.53	1,278
2020-10-20	31.54	31.54	31.54	31.54	840
2020-10-16	31.31	31.31	31.31	31.31	7,691
2020-10-15	31.08	31.08	31.08	31.08	835
2020-10-14	31.43	31.43	31.43	31.43	1,283
2020-10-13	31.42	31.42	31.42	31.42	8,438
2020-10-12	31.36	31.36	31.36	31.36	9,138
2020-10-09	30.72	30.72	30.72	30.72	6,635
2020-10-08	29.84	29.84	29.84	29.84	699
2020-10-07	29.72	29.72	29.72	29.72	6,098
2020-10-06	28.88	28.88	28.88	28.88	4,032
2020-10-05	28.88	28.88	28.88	28.88	7,330
2020-10-02	28.39	28.39	28.39	28.39	3,267
2020-10-01	29.59	29.59	29.59	29.59	1,741
2020-09-30	29.16	29.16	29.16	29.16	240
2020-09-29	29.22	29.22	29.22	29.22	1,011
2020-09-28	27.63	27.63	27.63	27.63	71
2020-09-25	27.63	27.63	27.63	27.63	1,112
2020-09-24	28.28	28.28	28.28	28.28	0
2020-09-23	28.28	28.28	28.28	28.28	724
2020-09-22	29.22	29.22	29.22	29.22	4,972
2020-09-21	29.77	29.77	29.77	29.77	2,243
2020-09-18	31.25	31.25	31.25	31.25	3,995
2020-09-17	31.18	31.18	31.18	31.18	1,657
2020-09-16	30.80	30.80	30.80	30.80	643
2020-09-15	31.99	31.99	31.99	31.99	17,676
2020-09-14	31.99	31.99	31.99	31.99	609
2020-09-11	31.99	31.99	31.99	31.99	3,607
2020-08-21	32.86	33.28	31.22	33.26	2,439
2020-08-20	32.90	32.90	31.26	32.90	3,687
2020-08-19	32.35	32.84	30.74	32.77	866
2020-08-18	33.22	33.22	31.56	32.80	0
2020-08-17	33.03	33.30	31.38	33.28	1,076
2020-08-14	32.88	33.09	32.44	32.44	1,500
2020-08-13	34.33	34.33	32.62	33.28	212
2020-08-12	32.80	33.78	31.16	33.78	2,523
2020-08-11	32.31	32.42	30.70	32.42	2,304
2020-08-10	32.06	32.08	30.46	31.74	5,300
2020-08-07	31.30	31.43	29.74	31.43	809
2020-08-06	31.85	31.87	30.26	31.03	300
2020-08-05	31.28	31.76	29.72	31.66	1,313
2020-08-04	31.87	31.87	30.28	31.01	16,279
2020-08-03	32.67	32.67	30.98	31.34	14,221
2020-07-31	31.01	32.35	29.46	31.83	239
2020-07-30	31.53	32.10	29.96	31.97	62,276
2020-07-29	33.91	33.95	30.84	31.97	194
2020-07-28	33.66	33.66	31.98	33.17	6,000
2020-07-27	33.28	33.30	31.62	33.13	6,027
2020-07-24	33.78	33.81	33.15	33.15	6,328
2020-07-23	34.23	34.23	32.52	34.00	33,012
2020-07-22	34.71	34.82	32.98	34.21	200
2020-07-21	35.20	35.57	33.44	34.98	200
2020-07-20	33.83	33.83	32.14	33.64	1,255
2020-07-17	33.43	33.64	31.76	33.64	1,593
2020-07-16	33.51	33.51	31.84	33.51	27,491
2020-07-15	33.93	34.00	32.24	33.97	216
2020-07-14	33.24	33.87	31.58	33.87	100
2020-07-13	33.89	34.08	32.20	33.55	695
2020-07-10	33.89	33.89	32.20	33.89	35,000
2020-07-09	33.49	33.85	31.82	33.85	8,306
2020-07-08	33.55	33.78	31.88	33.76	263
2020-07-07	33.89	33.89	32.20	33.55	200
2020-07-06	33.30	33.64	31.64	33.64	130
2020-07-03	33.68	33.68	32.00	33.34	2,696
2020-07-02	32.08	33.93	32.08	33.93	286,173
2020-07-01	32.35	32.35	30.74	31.89	10,343
2020-06-30	31.93	32.06	31.93	32.31	14,000
2020-06-29	31.89	32.31	30.30	32.50	219,233
2020-06-26	32.35	32.50	30.74	31.57	25,991
2020-06-25	31.72	31.95	30.14	31.76	700
2020-06-24	32.33	32.33	31.72	32.44	9,683
2020-06-23	32.40	32.44	30.78	32.44	194,394
2020-06-22	33.28	33.28	31.62	32.10	236,844
2020-06-19	33.22	33.91	31.56	33.91	0
2020-06-18	33.87	33.87	32.63	33.28	21,731
2020-06-17	33.45	33.62	31.78	33.24	242
2020-06-16	33.55	33.93	31.88	33.24	58,054
2020-06-15	32.63	33.81	31.00	32.80	128
2020-06-12	31.45	32.96	29.88	32.94	654
2020-06-11	33.03	33.03	31.38	32.73	15,374
2020-06-10	33.91	34.61	32.22	34.00	43,000
2020-06-09	34.06	34.06	32.36	33.89	54,453
2020-06-08	34.02	34.02	32.32	33.47	300
2020-06-05	34.06	34.06	32.36	33.97	1,338
2020-06-04	33.55	34.06	31.88	33.85	23,900
2020-06-03	34.35	34.52	32.64	33.97	1,942
2020-06-02	33.91	33.91	32.22	33.91	4,859
2020-06-01	34.21	34.21	34.21	34.21	0
2020-05-29	33.43	34.21	31.76	33.72	0
2020-05-28	34.06	34.06	33.17	33.72	154
2020-05-27	32.65	34.18	31.02	32.82	20
2020-05-26	32.56	32.86	32.56	32.82	76,181
2020-05-22	31.62	31.62	30.04	32.16	14,126
2020-05-21	32.44	32.44	30.82	32.16	453
2020-05-20	32.42	32.42	30.80	32.40	142
2020-05-19	32.73	33.28	31.10	32.69	180
2020-05-18	30.96	32.33	29.42	32.33	1,726
2020-05-15	31.09	31.70	29.54	30.73	46,821
2020-05-14	30.08	30.69	28.58	30.69	120,668
2020-05-13	30.21	30.40	28.70	30.18	48,625
2020-05-12	29.70	30.88	28.22	30.29	39,801
2020-05-11	30.69	30.88	29.16	30.27	26,818
2020-05-07	29.93	29.93	28.44	29.68	2,300
2020-05-06	28.98	30.21	27.54	30.16	810
2020-05-05	28.56	29.66	27.14	29.15	19,631
2020-05-04	27.72	28.40	26.34	27.85	19,518
2020-05-01	28.65	28.65	28.65	28.65	0
2020-04-30	28.54	30.04	27.12	30.12	20,399
2020-04-29	27.49	30.73	26.12	30.12	12,083
2020-04-28	25.05	26.06	23.80	24.96	0
2020-04-27	24.67	25.05	23.44	24.96	604
2020-04-24	23.78	24.67	23.41	24.14	871
2020-04-23	24.44	24.44	23.47	24.06	11,273
2020-04-22	23.95	24.69	22.76	23.36	12,188
2020-04-21	24.48	24.50	23.26	23.36	23,134
2020-04-20	24.84	25.22	23.60	24.25	17,882
2020-04-17	24.14	25.07	22.94	24.14	9,716
2020-04-16	23.85	23.85	23.64	23.68	7,517
2020-04-15	25.55	25.55	23.09	23.09	1,374
2020-04-14	26.56	26.56	24.96	25.09	9,577
2020-04-09	24.52	25.09	23.30	25.09	22,541
2020-04-08	24.08	24.58	22.88	23.89	64,650
2020-04-07	22.65	24.69	21.52	22.02	67,511
2020-04-06	21.26	22.02	20.20	20.25	38,113
2020-04-03	20.58	20.58	19.55	20.60	0
2020-04-03	20.58	20.58	19.55	20.25	31
2020-04-02	20.98	20.60	20.60	20.60	3,814
2020-04-02	20.98	21.32	19.94	21.13	64
2020-04-01	22.50	21.13	21.13	21.13	41
2020-04-01	22.50	22.52	19.93	22.67	27
2020-03-31	22.50	23.72	21.38	22.67	9,837
2020-03-31	22.50	23.72	21.38	21.95	9,500
2020-03-30	22.06	22.08	20.92	21.95	24,326
2020-03-30	22.06	22.08	20.92	21.66	0
2020-03-28	23.81	23.81	21.66	21.66	0
2020-03-27	23.81	23.81	21.66	24.00	0
2020-03-26	22.21	24.04	21.10	21.78	52,177
2020-03-25	23.49	24.25	21.24	21.87	0
2020-03-24	21.15	21.22	19.17	18.78	0
2020-03-23	18.93	19.61	17.67	19.03	12
2020-03-20	19.74	19.97	18.75	19.55	15,500
2020-03-19	18.17	19.55	17.26	18.43	306
2020-03-18	19.25	19.25	18.25	20.28	0
2020-03-17	22.98	23.28	19.91	21.41	60,200
2020-03-16	24.21	24.21	20.86	25.41	125,606
2020-03-13	26.12	26.56	24.23	24.75	0
2020-03-12	27.09	27.09	25.74	27.57	62,934
2020-03-11	28.75	28.75	27.32	28.84	0
2020-03-10	28.48	29.38	27.06	28.58	3,606
2020-03-09	29.78	29.85	28.30	30.80	44,000
2020-03-06	30.88	31.41	29.34	30.80	202,565
2020-03-05	33.41	33.55	31.74	33.20	70,026
2020-03-04	33.51	33.83	31.84	33.17	718
2020-03-03	33.62	33.62	31.94	32.18	348
2020-03-02	33.49	33.49	31.82	32.58	9
2020-02-28	32.56	33.26	30.94	34.63	16,528
2020-02-27	36.06	36.06	34.26	36.42	28,987
2020-02-26	35.87	36.42	34.08	36.58	139
2020-02-25	37.28	37.28	35.42	37.55	20,000
2020-02-24	37.70	37.70	35.82	38.90	0
2020-02-21	39.03	39.03	37.08	38.90	540
2020-02-20	39.32	39.53	37.36	39.11	590
2020-02-19	39.05	39.36	37.10	39.36	103,806
2020-02-18	39.13	39.17	37.18	39.11	1,500
2020-02-17	38.75	39.45	36.82	39.43	1,678
2020-02-14	38.69	38.71	36.76	38.71	172,064
2020-02-13	38.71	38.71	36.78	38.69	17,384
2020-02-12	38.42	38.54	36.50	38.52	1,300
2020-02-11	37.95	38.16	36.06	38.16	21,906
2020-02-10	37.34	37.34	35.48	37.32	8,308
2020-02-07	36.84	36.84	35.00	36.84	151,824
2020-02-06	37.45	37.45	35.58	36.92	25,487
2020-02-05	36.65	37.38	34.82	37.38	349,609
2020-02-04	36.61	36.61	34.78	36.61	15,908
2020-02-03	36.16	36.21	34.36	36.12	500,000
2020-01-31	35.68	36.46	33.90	35.32	17,768
2020-01-30	34.14	35.41	32.44	35.32	17
2020-01-29	32.71	33.51	32.69	33.49	1,709
2020-01-28	32.25	32.25	32.04	32.04	88
2020-01-27	32.33	32.33	30.72	32.04	35
2020-01-24	32.42	32.58	30.80	32.58	10
2020-01-23	32.46	32.50	30.84	32.50	4,063
2020-01-22	33.05	33.05	32.84	32.84	17,000
2020-01-21	32.90	33.28	31.26	33.24	6
2020-01-20	32.65	33.17	31.02	33.17	7,635
2020-01-17	32.80	32.80	31.16	32.80	5
2020-01-16	32.08	32.08	30.48	32.04	59
2020-01-15	32.56	32.56	30.94	32.25	19
2020-01-14	32.58	32.65	30.96	32.40	1
2020-01-13	32.73	32.80	31.10	32.80	176
2020-01-10	33.17	33.17	31.52	32.94	0
2020-01-09	33.60	33.64	31.92	32.96	0
2020-01-08	32.35	32.86	32.35	32.75	0
2020-01-07	31.64	32.18	30.06	32.18	15,142
2020-01-06	31.62	31.62	30.04	30.98	6,591
2020-01-03	31.95	31.97	30.36	31.53	9,307
2020-01-02	31.87	31.89	30.28	31.89	5,106
2019-12-30	31.91	31.91	30.32	31.51	0
2019-12-27	32.08	32.08	30.48	31.51	516
2019-12-24	32.02	32.02	32.02	32.02	0
2019-12-23	32.02	32.04	30.42	32.02	1,640
2019-12-20	31.70	31.70	30.12	31.64	300
2019-12-19	31.53	31.55	31.53	31.55	205
2019-12-18	31.60	31.60	31.53	31.53	64
2019-12-17	31.60	31.60	30.02	31.57	0
2019-12-16	31.81	31.81	30.22	31.38	100
2019-12-13	31.43	32.12	29.86	32.10	6,786
2019-12-12	30.65	30.98	29.12	30.98	11,137
2019-12-11	30.25	30.80	28.74	30.63	14,000
2019-12-10	30.96	30.96	29.42	30.31	27,402
2019-12-09	30.94	30.94	29.40	30.94	8,500
2019-12-06	30.69	30.69	29.16	30.50	1,850
2019-12-05	30.50	30.50	28.98	30.54	0
2019-12-04	30.21	30.56	30.21	30.54	214
2019-12-03	30.75	30.80	29.22	30.16	50
2019-12-02	30.98	31.60	29.44	31.09	0
2019-11-29	31.03	31.03	29.48	31.03	0
2019-11-28	31.24	31.24	29.68	31.24	71
2019-11-27	31.38	31.38	29.82	31.17	592
2019-11-26	31.09	31.38	29.54	31.36	405
2019-11-25	31.22	31.22	29.66	31.07	1,680
2019-11-22	30.80	30.96	30.65	30.96	939
2019-11-21	30.94	30.96	29.40	30.96	649
2019-11-20	31.38	31.45	29.82	31.09	219
2019-11-19	31.22	31.45	29.66	31.45	0
2019-11-18	31.41	31.49	29.84	31.49	487
2019-11-15	31.15	31.30	29.60	31.30	189,024
2019-11-14	30.02	31.32	28.52	31.32	1,005
2019-11-13	29.47	29.49	28.00	29.26	25
2019-11-12	29.55	29.55	28.08	29.51	92
2019-11-11	29.62	29.62	28.14	29.36	0
2019-11-08	29.91	29.91	28.42	29.36	0
2019-11-07	30.27	30.27	28.76	29.68	3,286
2019-11-06	29.62	30.23	29.62	29.95	529
2019-11-05	29.64	29.64	28.16	29.60	12
2019-11-04	29.49	29.49	28.02	29.36	0
2019-11-01	29.01	29.01	27.56	29.01	1,207
2019-10-31	29.41	29.41	27.94	28.52	0
2019-10-30	30.04	30.04	28.54	29.03	71,917
2019-10-29	29.72	30.12	28.24	29.24	485
2019-10-28	29.53	29.53	28.06	29.24	1,367
2019-10-25	28.98	29.34	28.86	29.28	504
2019-10-24	28.37	28.86	26.96	28.84	581
2019-10-23	28.50	28.56	28.08	28.08	153
2019-10-22	28.48	28.54	27.06	28.54	3,046
2019-10-21	27.89	27.89	26.50	27.87	160,279
2019-10-18	28.21	28.21	27.62	27.62	94
2019-10-17	28.02	28.58	26.62	28.04	30,000
2019-10-16	27.87	28.10	26.48	28.10	6,000
2019-10-15	27.38	27.95	26.02	27.95	1,000
2019-10-14	27.30	27.32	25.94	26.90	0
2019-10-11	26.73	27.15	25.40	27.09	233
2019-10-10	26.92	26.92	26.84	26.84	18,291
2019-10-09	27.57	27.57	26.20	26.86	4,701
2019-10-08	26.44	26.52	25.12	26.52	0
2019-10-07	26.44	26.46	25.12	26.44	11,912
2019-10-04	26.61	26.61	25.28	26.56	1,424
2019-10-03	26.54	26.54	26.54	26.54	0
2019-10-02	27.01	27.01	26.54	27.20	109
2019-10-01	27.05	27.20	25.70	27.20	0
2019-09-30	27.22	27.22	25.86	27.22	54
2019-09-27	27.72	27.72	26.34	27.55	3,562
2019-09-26	27.45	27.45	27.45	27.45	1,802
2019-09-25	27.68	27.68	26.30	27.45	169
2019-09-24	27.89	27.89	26.50	27.89	12,458
2019-09-23	28.40	28.40	26.98	27.85	9,800
2019-09-20	28.10	28.23	26.70	28.23	7,746
2019-09-19	27.41	27.85	26.04	27.85	10,738
2019-09-18	27.51	27.51	26.14	27.30	0
2019-09-17	27.91	27.91	27.47	27.47	64
2019-09-16	27.43	28.12	27.03	28.12	100
2019-09-13	26.73	27.22	25.40	27.22	7
2019-09-12	26.25	26.48	24.94	26.46	1,065
2019-09-11	25.97	25.97	25.89	25.89	1,200
2019-09-10	26.25	26.27	24.94	25.87	2,078
2019-09-09	26.12	26.31	24.82	26.27	4,085
2019-09-06	26.50	26.50	26.23	26.23	81
2019-09-05	25.97	26.44	24.68	26.44	0
2019-09-04	25.70	25.70	24.42	25.68	7,433
2019-09-03	25.91	25.91	24.62	25.83	87
2019-09-02	26.40	26.40	25.08	25.95	96
2019-08-30	26.56	26.56	25.24	26.54	0
2019-08-29	26.46	26.58	25.14	26.33	0
2019-08-28	26.44	26.46	26.33	26.33	116
2019-08-27	26.18	26.48	24.88	26.44	564
2019-08-23	26.92	26.94	26.63	26.48	518
2019-08-22	26.23	26.65	26.23	26.48	2,256
2019-08-21	26.56	26.56	26.14	26.42	1
2019-08-20	26.90	26.90	25.56	26.42	63
2019-08-19	26.88	26.96	25.54	26.96	1,296
2019-08-16	26.73	26.90	25.40	26.56	361
2019-08-15	26.75	26.84	25.42	26.50	202
2019-08-14	27.32	27.47	26.50	26.50	37
2019-08-13	28.14	28.14	26.74	27.22	4,476
2019-08-12	28.48	28.54	27.06	28.02	217
2019-08-09	29.38	29.38	27.92	28.82	654
2019-08-08	29.24	29.26	27.78	28.84	682
2019-08-07	29.17	29.20	27.72	29.07	1,225
2019-08-06	29.38	29.38	29.07	29.07	59
2019-08-05	30.18	30.18	28.68	29.74	54,372
2019-08-02	30.40	30.40	29.64	30.14	2,820
2019-08-01	30.04	30.58	28.54	30.27	367
2019-07-31	30.16	30.16	28.66	30.16	48
2019-07-30	30.86	30.86	30.33	30.33	80
2019-07-29	30.80	30.82	29.26	30.82	3,179
2019-07-26	31.30	31.49	29.74	30.86	1,326
2019-07-25	31.74	31.74	30.16	31.47	2,000
2019-07-24	31.15	31.81	29.60	31.81	14,693
2019-07-23	30.65	30.69	29.12	30.69	194
2019-07-22	30.86	30.90	29.32	30.90	63
2019-07-19	30.96	31.03	30.84	30.88	162
2019-07-18	30.90	30.90	29.36	30.90	0
2019-07-17	31.05	31.11	29.50	31.11	37
2019-07-16	31.03	31.15	29.48	31.15	9
2019-07-15	30.94	30.96	29.40	30.84	0
2019-07-12	30.23	30.86	28.72	30.77	6
2019-07-11	30.46	30.71	30.25	30.25	0
2019-07-10	30.33	30.65	28.82	30.65	1
2019-07-09	30.71	30.73	30.67	30.73	208
2019-07-08	31.09	31.17	29.54	31.05	27
2019-07-05	30.77	31.07	30.77	30.94	142
2019-07-04	30.63	31.07	29.10	31.07	0
2019-07-03	30.48	30.86	28.96	30.61	0
2019-07-02	30.86	31.01	29.32	31.01	1,292
2019-07-01	30.71	31.09	29.18	31.09	528
2019-06-28	30.69	31.05	29.16	31.03	1,134
2019-06-27	30.25	30.75	28.74	30.75	1,031
2019-06-26	29.85	30.40	28.36	30.40	792
2019-06-25	29.55	29.62	28.08	29.62	84
2019-06-24	30.18	30.31	28.68	30.31	0
2019-06-21	30.04	30.06	28.54	30.61	0
2019-06-20	30.16	30.65	28.66	30.61	0
2019-06-19	29.95	29.95	28.46	29.95	0
2019-06-18	28.98	29.70	27.54	29.70	50
2019-06-17	29.28	29.43	29.24	29.43	0
2019-06-14	29.51	29.51	28.04	29.13	0
2019-06-13	29.57	30.14	28.10	29.74	0
2019-06-12	29.78	29.78	29.74	29.74	1,139
2019-06-11	29.64	30.18	28.16	30.18	1,167
2019-06-10	29.60	29.60	29.60	29.60	0
2019-06-07	29.66	29.66	28.18	29.60	0
2019-06-06	29.47	29.47	28.00	29.45	0
2019-06-05	30.50	31.01	28.98	31.01	0
2019-06-04	30.06	30.65	28.56	30.65	40,396
2019-06-03	29.64	29.64	28.16	29.57	678
2019-05-31	29.78	29.78	29.28	29.57	0
2019-05-30	29.57	29.57	28.10	29.57	663
2019-05-29	29.49	29.62	28.02	29.62	35
2019-05-28	30.44	30.94	28.92	29.70	5,268
2019-05-24	29.11	29.32	27.66	29.32	2,191
2019-05-23	29.20	29.20	27.74	29.07	2,502
2019-05-22	29.51	29.51	28.04	29.51	4,272
2019-05-21	29.45	29.47	27.98	29.47	396
2019-05-20	30.23	30.37	28.72	29.15	9,194
2019-05-17	30.42	30.48	28.90	30.25	15,407
2019-05-16	29.91	30.21	28.42	30.21	57,961
2019-05-15	29.55	30.12	28.08	30.10	62,618
2019-05-14	29.38	29.38	27.92	29.22	31,161
2019-05-13	31.41	31.41	29.84	30.50	135,593
2019-05-10	31.76	31.76	30.18	31.66	3,041
2019-05-09	33.07	33.07	31.22	31.22	3,594
2019-05-08	33.22	33.89	31.56	33.17	1,020
2019-05-07	32.48	32.80	30.86	32.80	616
2019-05-03	33.01	33.01	31.36	32.90	109
2019-05-02	32.90	32.94	31.26	32.67	1,642
2019-05-01	33.05	33.05	33.05	33.05	0
2019-04-30	33.05	33.05	31.40	33.05	1,010
2019-04-29	32.80	33.07	31.16	33.03	2,018
2019-04-26	32.14	32.73	30.54	32.71	0
2019-04-25	32.77	32.77	31.14	32.46	4,067
2019-04-24	32.61	32.61	30.98	32.44	7,285
2019-04-23	31.53	32.06	29.96	32.06	2,221

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0