Ishr Eur Mv Share History

Ishr Eur Mv Share Price history. The following table shows end-of-day data MVEU historical share prices for Ishr Eur Mv, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	56.72	56.84	56.72	56.84	469
2024-04-24	57.38	57.47	57.38	57.10	229
2024-04-23	57.27	57.43	57.27	57.43	498
2024-04-22	56.64	56.95	56.64	56.95	5,155
2024-04-19	56.01	56.34	56.00	56.34	1,621
2024-04-18	56.05	56.11	56.05	56.10	18
2024-04-17	56.21	56.28	55.97	55.97	2,047
2024-04-16	56.12	56.18	56.00	55.89	155
2024-04-15	56.47	56.75	56.42	56.49	37,225
2024-04-12	56.68	56.81	56.66	56.49	29
2024-04-11	56.32	56.32	56.31	56.31	6
2024-04-10	56.39	56.46	56.21	56.27	364
2024-04-09	56.37	56.37	56.17	56.19	4,756
2024-04-08	56.36	56.54	56.36	56.48	502
2024-04-05	56.60	56.60	56.39	56.47	1,454
2024-04-04	56.88	56.88	56.79	56.82	5,896
2024-04-03	56.85	56.96	56.75	56.96	15,952
2024-04-02	57.80	57.80	57.42	57.03	260
2024-04-01	57.52	57.52	57.52	57.52	0
2024-03-29	57.52	57.52	57.52	57.52	0
2024-03-28	57.51	57.59	57.43	57.52	2,442
2024-03-27	57.23	57.51	57.23	57.43	170,669
2024-03-26	57.13	57.13	57.13	57.29	350
2024-03-25	57.13	57.17	57.13	57.17	0
2024-03-22	56.98	56.98	56.98	57.13	140
2024-03-21	56.79	56.94	56.79	56.92	96
2024-03-20	56.65	56.75	56.64	56.72	2,656
2024-03-19	56.56	56.67	56.48	56.67	8,162
2024-03-18	56.76	56.76	56.49	56.52	1,465
2024-03-15	56.61	56.61	56.61	56.62	686
2024-03-14	56.66	56.66	56.61	56.76	35
2024-03-13	56.96	56.96	56.96	56.90	27
2024-03-12	56.45	56.81	56.45	56.81	0
2024-03-11	56.37	56.45	56.37	56.45	333
2024-03-08	56.45	56.50	56.45	56.49	1,109
2024-03-07	56.32	56.52	56.32	56.47	10,714
2024-03-06	56.00	56.00	56.00	56.07	25
2024-03-05	55.88	55.99	55.88	55.99	1
2024-03-04	55.93	55.93	55.69	55.88	4,604
2024-03-01	55.82	55.85	55.74	55.83	647
2024-02-29	55.86	55.86	55.79	55.79	356
2024-02-28	56.00	56.03	55.88	55.83	2,328
2024-02-27	56.21	56.21	56.07	56.07	0
2024-02-26	56.32	56.32	56.28	56.21	600
2024-02-23	56.11	56.30	56.11	56.42	70,025
2024-02-22	56.20	56.20	56.17	56.17	115
2024-02-21	56.00	56.02	55.91	55.97	506
2024-02-20	55.93	56.10	55.87	56.06	4,348
2024-02-19	55.75	55.87	55.75	55.87	3,010
2024-02-16	55.41	55.41	55.41	55.70	40
2024-02-15	55.20	55.46	55.20	55.46	16
2024-02-14	55.26	55.26	55.26	55.20	93
2024-02-13	55.37	55.37	55.06	55.06	0
2024-02-12	55.31	55.31	55.31	55.37	341
2024-02-09	55.22	55.22	55.22	55.18	235
2024-02-08	55.40	55.56	55.28	55.28	939
2024-02-07	55.55	55.55	55.55	55.48	77
2024-02-06	55.58	55.58	55.30	55.71	1,401
2024-02-05	55.40	55.50	55.31	55.44	1,166
2024-02-02	55.53	55.53	55.35	55.35	16,955
2024-02-01	55.54	55.60	55.51	55.51	1,105
2024-01-31	55.76	55.76	55.67	55.67	2
2024-01-30	55.81	55.81	55.64	55.65	979
2024-01-29	55.83	55.83	55.59	55.64	1,806
2024-01-26	55.57	55.63	55.57	55.56	287
2024-01-25	55.10	55.11	55.04	55.11	78
2024-01-24	54.90	55.01	54.90	55.01	20
2024-01-23	55.30	55.30	54.77	54.77	113
2024-01-22	54.91	55.07	54.85	55.07	905
2024-01-19	55.10	55.13	54.73	54.77	14,288
2024-01-18	54.81	54.93	54.81	54.90	315
2024-01-17	54.96	55.05	54.79	55.05	4,178
2024-01-16	55.31	55.31	55.31	55.48	15
2024-01-15	55.65	55.65	55.50	55.46	1,228
2024-01-12	55.26	55.63	55.13	55.62	3,934
2024-01-11	55.52	55.52	55.19	55.06	1,216
2024-01-10	55.32	55.32	55.25	55.31	1,420
2024-01-09	55.35	55.35	55.35	55.39	364
2024-01-08	55.27	55.33	55.11	55.31	5,156
2024-01-05	55.20	55.24	54.82	55.24	1,951
2024-01-04	55.12	55.12	55.06	55.36	310
2024-01-03	54.99	54.99	54.82	54.90	3,088
2024-01-02	55.00	55.00	54.94	54.86	1,601
2024-01-01	54.72	54.72	54.72	54.72	0
2023-12-29	54.63	54.74	54.63	54.72	400
2023-12-28	55.01	55.01	54.58	54.58	227
2023-12-27	54.28	54.60	54.28	54.60	475
2023-12-26	54.47	54.47	54.47	54.47	0
2023-12-25	54.47	54.47	54.47	54.47	0
2023-12-22	54.49	54.49	54.43	54.47	103
2023-12-21	54.32	54.41	54.27	54.40	6,076
2023-12-20	54.59	54.59	54.40	54.51	2,912
2023-12-19	54.37	54.44	54.32	54.41	13,801
2023-12-18	54.36	54.41	54.36	54.38	1,023
2023-12-15	54.46	54.46	54.28	54.40	2,202
2023-12-14	55.15	55.15	54.43	54.61	64
2023-12-13	54.81	54.81	54.69	54.70	3,054
2023-12-12	54.70	54.74	54.70	54.70	423
2023-12-11	54.60	54.63	54.60	54.72	1,550
2023-12-08	54.46	54.65	54.41	54.62	1,434
2023-12-07	54.44	54.44	54.24	54.33	32
2023-12-06	54.56	54.56	54.27	54.45	10,942
2023-12-05	54.25	54.25	54.22	54.31	946
2023-12-04	53.92	54.19	53.92	54.21	99
2023-12-01	53.90	54.10	53.75	54.09	988
2023-11-30	53.56	53.56	53.56	53.74	73
2023-11-29	53.50	53.50	53.50	53.43	740
2023-11-28	53.30	53.30	53.20	53.42	2,943
2023-11-27	53.61	53.61	53.61	53.66	440
2023-11-24	53.55	53.70	53.55	53.71	322
2023-11-23	53.36	53.54	53.36	53.54	0
2023-11-22	53.37	53.37	53.37	53.36	242
2023-11-21	53.12	53.12	52.79	53.15	270
2023-11-20	53.04	53.04	52.86	52.95	16,087
2023-11-17	53.05	53.05	52.94	52.99	29,193
2023-11-16	52.81	52.81	52.81	52.67	5
2023-11-15	52.96	52.96	52.92	52.82	157
2023-11-14	52.58	52.84	52.58	52.91	415
2023-11-13	52.51	52.56	52.45	52.58	38
2023-11-10	52.62	52.62	52.13	52.27	674
2023-11-09	52.53	52.72	52.53	52.66	2,331
2023-11-08	52.25	52.25	52.24	52.36	990
2023-11-07	52.21	52.21	52.21	52.29	199
2023-11-06	52.35	52.35	52.22	52.27	1,135
2023-11-03	52.49	52.53	52.29	52.32	198
2023-11-02	52.38	52.51	52.38	52.48	61
2023-11-01	51.92	51.96	51.92	52.00	2,098
2023-10-31	51.60	51.67	51.58	51.67	1,933
2023-10-30	51.58	51.58	51.40	51.18	491
2023-10-27	51.59	51.68	51.11	51.18	164
2023-10-26	51.51	51.82	51.51	51.66	501
2023-10-25	51.63	51.83	51.63	51.83	0
2023-10-24	51.32	51.70	51.26	51.63	1,376
2023-10-23	51.60	51.60	51.09	51.37	12,493
2023-10-20	51.47	51.47	51.47	51.50	12,062
2023-10-19	52.29	52.29	51.91	51.95	44
2023-10-18	52.72	52.72	52.48	52.48	0
2023-10-17	52.80	52.87	52.62	52.72	85,089
2023-10-16	52.75	52.90	52.63	52.84	142
2023-10-13	53.05	53.05	52.88	52.82	235
2023-10-12	53.37	53.38	52.94	53.01	488
2023-10-11	52.71	53.19	52.71	53.04	2,467
2023-10-10	52.78	52.78	52.78	52.90	1,287
2023-10-09	52.21	52.21	52.08	52.13	224
2023-10-06	51.96	51.96	51.96	52.02	7
2023-10-05	51.80	51.91	51.80	51.85	3,341
2023-10-04	51.72	51.96	51.44	51.55	8,678
2023-10-03	51.71	51.71	51.64	51.66	1,200
2023-10-02	52.52	52.52	52.07	52.07	41
2023-09-29	52.61	52.64	52.59	52.52	2,391
2023-09-28	51.98	52.19	51.98	52.20	32
2023-09-27	52.51	52.57	52.10	52.18	3,072
2023-09-26	52.53	52.65	52.39	52.49	1,554
2023-09-25	52.98	53.10	52.58	52.67	8,943
2023-09-22	53.16	53.16	53.02	53.09	12,486
2023-09-21	53.84	53.84	53.47	53.34	976
2023-09-20	53.76	53.76	53.76	54.05	11,047
2023-09-19	53.57	53.63	53.55	53.54	78
2023-09-18	53.52	53.53	53.52	53.57	11,025
2023-09-15	54.25	54.33	53.98	54.02	12,972
2023-09-14	53.08	53.91	53.08	53.87	54,977
2023-09-13	53.20	53.26	52.78	53.17	165,899
2023-09-12	53.56	53.61	53.36	53.37	161,159
2023-09-11	53.38	53.43	53.28	53.44	614
2023-09-08	53.05	53.23	53.05	53.23	0
2023-09-07	52.93	53.14	52.93	53.05	43
2023-09-06	52.60	52.66	52.60	52.83	96
2023-09-05	52.84	53.02	52.84	52.97	963
2023-09-04	53.45	53.45	53.21	53.08	157
2023-09-01	53.12	53.43	53.11	53.20	4,468
2023-08-31	53.47	53.54	53.21	53.25	3,371
2023-08-30	53.31	53.31	53.31	53.35	26
2023-08-29	53.41	53.41	53.16	53.40	22,514
2023-08-28	52.71	52.71	52.71	52.71	0
2023-08-25	52.57	52.85	52.57	52.71	2,066
2023-08-24	53.06	53.06	52.66	52.58	587
2023-08-23	52.40	52.78	52.40	52.64	253
2023-08-22	52.42	52.55	52.27	52.33	50,847
2023-08-21	52.30	52.30	52.30	52.11	1
2023-08-18	52.19	52.19	51.89	52.10	13,607
2023-08-17	52.46	52.68	52.35	52.31	15,502
2023-08-16	52.71	52.71	52.56	52.67	30,785
2023-08-15	53.14	53.21	53.14	52.71	37
2023-08-14	53.09	53.14	53.05	53.19	69
2023-08-11	53.53	53.53	53.07	53.07	0
2023-08-10	53.43	53.61	53.37	53.53	727
2023-08-09	53.23	53.23	53.18	53.11	1,904
2023-08-08	52.93	52.93	52.76	52.92	57
2023-08-07	52.83	52.83	52.74	52.80	169
2023-08-04	52.81	52.82	52.75	52.77	64
2023-08-03	52.72	52.82	52.71	52.79	327
2023-08-02	53.16	53.22	53.16	53.18	34
2023-08-01	54.02	54.02	53.71	53.77	523
2023-07-31	54.01	54.20	54.01	54.12	2,794
2023-07-28	54.02	54.31	54.02	54.21	2,852
2023-07-27	54.20	54.41	54.20	54.38	1,770
2023-07-26	53.77	53.84	53.51	53.83	4,016
2023-07-25	53.70	53.88	53.70	54.04	3,885
2023-07-24	53.93	53.93	53.76	53.85	4,418
2023-07-21	53.71	53.85	53.71	53.86	653
2023-07-20	53.36	53.56	53.36	53.63	241
2023-07-19	53.34	53.34	53.34	53.27	308
2023-07-18	52.88	53.13	52.83	53.09	6,826
2023-07-17	53.06	53.06	52.90	52.93	1,570
2023-07-14	53.12	53.14	52.98	52.97	3,845
2023-07-13	53.03	53.03	53.03	53.00	23
2023-07-12	52.41	52.44	52.41	52.74	253
2023-07-11	52.17	52.21	52.12	52.19	1,412
2023-07-10	52.00	52.11	52.00	52.02	2,046
2023-07-07	52.14	52.30	52.03	52.09	1,457
2023-07-06	52.97	52.97	52.50	52.27	38
2023-07-05	53.27	53.27	53.15	53.17	670
2023-07-04	53.54	53.62	53.51	53.42	3,990
2023-07-03	53.70	53.72	53.42	53.42	825
2023-06-30	53.46	53.64	53.46	53.54	26,522
2023-06-29	53.20	53.20	53.05	53.11	9,473
2023-06-28	53.04	53.12	53.04	53.15	136
2023-06-27	52.69	52.69	52.67	52.78	102
2023-06-26	52.91	53.03	52.86	52.85	249
2023-06-23	51.81	53.04	51.81	53.01	4,643
2023-06-22	52.99	53.15	52.71	52.79	4,784
2023-06-21	53.23	53.34	53.10	53.12	17,777
2023-06-20	53.61	53.61	53.61	53.40	2
2023-06-19	54.16	54.16	53.77	53.46	2,292
2023-06-16	53.74	54.16	53.74	54.16	0
2023-06-15	53.51	53.67	53.51	53.74	6,060
2023-06-14	53.61	53.74	53.57	53.67	453
2023-06-13	53.48	53.63	53.25	53.56	11,750
2023-06-12	53.48	53.48	53.40	53.36	228
2023-06-09	53.35	53.35	53.35	53.39	3
2023-06-08	53.54	53.56	53.42	53.54	2,005
2023-06-07	53.90	53.90	53.59	53.62	7,671
2023-06-06	53.81	53.89	53.68	53.90	3,637
2023-06-05	53.95	53.96	53.76	53.76	5,326
2023-06-02	53.47	53.76	53.47	53.94	4,873
2023-06-01	53.40	53.47	53.40	53.41	2,162
2023-05-31	53.33	53.33	53.09	53.09	372
2023-05-30	54.23	54.23	53.93	53.45	239
2023-05-29	53.98	53.98	53.98	53.98	0
2023-05-26	53.61	53.61	53.58	53.98	2,411
2023-05-25	53.66	53.71	53.66	53.58	222
2023-05-24	53.95	53.98	53.83	53.86	2,003
2023-05-23	54.77	54.78	54.58	54.61	5,552
2023-05-22	55.07	55.07	54.88	54.91	5,058
2023-05-19	54.67	54.93	54.66	54.99	6,115
2023-05-18	54.82	54.82	54.59	54.70	131,060
2023-05-17	54.76	54.76	54.54	54.53	14,709
2023-05-16	54.98	55.12	54.85	54.92	7,058
2023-05-15	55.14	55.25	55.07	55.12	1,756
2023-05-12	55.02	55.02	54.88	54.97	2,230
2023-05-11	54.77	54.77	54.76	54.75	633
2023-05-10	54.69	54.69	54.58	54.60	1,943
2023-05-09	55.09	55.09	54.70	54.90	3,870
2023-05-08	54.83	54.83	54.83	54.83	0
2023-05-05	54.70	54.76	54.38	54.83	163,517
2023-05-04	54.59	54.69	54.07	54.59	176,111
2023-05-03	54.47	54.55	54.47	54.54	1,573
2023-05-02	54.67	54.67	54.43	54.27	304
2023-05-01	54.78	54.78	54.78	54.78	0
2023-04-28	54.50	54.81	54.41	54.78	6,408
2023-04-27	54.42	54.51	54.27	54.34	202,478
2023-04-26	54.46	54.52	54.46	54.47	227,799
2023-04-25	54.80	54.89	54.80	54.89	10,948
2023-04-24	54.85	54.90	54.81	54.87	97
2023-04-21	54.76	54.91	54.76	54.82	25
2023-04-20	54.36	54.52	54.36	54.55	5,200
2023-04-19	54.37	54.37	54.37	54.43	55,639
2023-04-18	54.36	54.41	54.27	54.31	981
2023-04-17	54.23	54.38	54.23	54.29	725
2023-04-14	54.17	54.22	54.04	54.07	958
2023-04-13	54.14	54.14	54.14	54.04	76
2023-04-12	54.00	54.00	53.82	53.92	1,591
2023-04-11	54.00	54.00	53.75	53.84	26,234
2023-04-10	53.69	53.69	53.69	53.69	0
2023-04-07	53.69	53.69	53.69	53.69	0
2023-04-06	53.31	53.59	53.31	53.69	2,396
2023-04-05	52.69	53.27	52.69	53.24	2,458
2023-04-04	52.97	52.97	52.80	52.80	643
2023-04-03	52.65	52.65	52.65	52.67	1
2023-03-31	52.54	52.60	52.54	52.89	2,165
2023-03-30	52.16	52.42	52.16	52.42	17,638
2023-03-29	52.05	52.10	52.05	52.16	2,005
2023-03-28	51.95	51.95	51.64	51.71	4,182
2023-03-27	51.84	51.84	51.84	51.85	61
2023-03-24	51.44	51.44	51.30	51.35	3,322
2023-03-23	51.30	51.61	51.30	51.62	625
2023-03-22	51.70	51.70	51.58	51.64	528
2023-03-21	51.33	51.67	51.33	51.54	2,284
2023-03-20	51.02	51.28	51.02	51.22	573
2023-03-17	51.36	51.36	50.89	50.68	952
2023-03-16	50.78	51.21	50.64	51.21	3,368
2023-03-15	50.70	50.83	50.62	50.58	1,051
2023-03-14	50.62	51.25	50.62	51.19	10,019
2023-03-13	51.10	51.10	50.39	50.72	10,328
2023-03-10	51.31	51.47	51.14	51.26	1,994
2023-03-09	51.71	51.71	51.65	51.65	1,365
2023-03-08	51.49	51.49	51.49	51.59	20
2023-03-07	51.98	52.00	51.90	51.55	7,004
2023-03-06	52.29	52.29	51.81	51.81	31
2023-03-03	51.96	52.00	51.95	52.00	12,964
2023-03-02	51.35	51.35	51.35	51.74	2,120
2023-03-01	51.56	51.84	51.28	51.32	1,378
2023-02-28	51.81	51.91	51.81	51.77	2,433
2023-02-27	51.80	52.18	51.80	52.18	1
2023-02-24	52.08	52.08	51.74	51.80	418
2023-02-23	52.20	52.20	52.04	52.05	1,115
2023-02-22	51.97	52.42	51.97	52.27	2,570
2023-02-21	52.31	52.33	52.26	52.20	2,894
2023-02-20	52.01	52.17	52.01	52.17	80
2023-02-17	51.96	52.01	51.96	52.01	2
2023-02-16	52.00	52.26	51.76	51.96	1,171
2023-02-15	51.61	51.91	51.61	51.95	1,073
2023-02-14	51.76	51.85	51.65	51.71	3,043
2023-02-13	51.30	51.54	51.21	51.58	7,405
2023-02-10	51.19	51.19	50.87	51.10	16,159
2023-02-09	51.78	51.79	51.78	51.56	2,718
2023-02-08	51.55	51.80	51.48	51.51	46,821
2023-02-07	51.30	51.30	51.16	51.22	1,025
2023-02-06	51.34	51.40	51.17	51.24	228
2023-02-03	51.27	51.27	51.27	51.37	4
2023-02-02	50.77	51.26	50.77	51.26	1,774
2023-02-01	51.00	51.00	51.00	50.85	9
2023-01-31	50.77	50.91	50.73	51.00	4,260
2023-01-30	51.05	51.05	51.05	51.11	3
2023-01-27	50.91	50.91	50.87	50.96	2,161
2023-01-26	51.10	51.10	51.00	51.00	1,349
2023-01-25	50.90	51.06	50.69	50.93	2,028
2023-01-24	51.47	51.47	51.00	51.11	1,323
2023-01-23	51.38	51.39	51.17	51.29	1,517
2023-01-20	51.16	51.30	51.16	51.24	1,054
2023-01-19	51.19	51.19	51.19	51.22	19
2023-01-18	51.68	51.68	51.64	51.56	550
2023-01-17	51.34	51.66	51.33	51.61	20,570
2023-01-16	51.23	51.40	51.23	51.42	9,822
2023-01-13	51.12	51.26	51.11	51.17	6,180
2023-01-12	51.20	51.20	51.10	51.09	260
2023-01-11	51.08	51.11	50.92	50.90	852
2023-01-10	50.92	50.92	50.76	50.82	881
2023-01-09	50.90	51.10	50.90	51.12	10,378
2023-01-06	50.49	50.77	50.49	50.80	6,087
2023-01-05	50.67	50.67	50.34	50.37	18,743
2023-01-04	50.44	50.66	50.41	50.59	2,339
2023-01-03	49.80	50.11	49.80	50.00	35,100
2023-01-02	49.45	49.45	49.45	49.45	0
2022-12-30	49.49	49.49	49.49	49.45	480
2022-12-29	49.38	49.81	49.21	49.77	15,534
2022-12-28	49.56	49.59	49.42	49.53	33,978
2022-12-27	49.51	49.51	49.51	49.51	0
2022-12-26	49.51	49.51	49.51	49.51	0
2022-12-23	49.61	49.71	49.61	49.51	52
2022-12-22	49.70	49.97	49.63	49.54	314
2022-12-21	49.44	49.85	49.44	49.79	683
2022-12-20	49.00	49.00	49.00	49.10	250
2022-12-19	49.14	49.44	49.14	49.38	361,081
2022-12-16	49.44	49.44	49.12	49.20	20,386
2022-12-15	50.49	50.49	49.99	49.83	1,174
2022-12-14	50.48	50.48	50.48	50.93	700
2022-12-13	50.64	51.20	50.64	50.73	1,850
2022-12-12	50.64	50.64	50.42	50.47	677
2022-12-09	50.21	50.58	50.21	50.65	14,953
2022-12-08	50.29	50.33	50.18	50.33	2,935
2022-12-07	50.55	50.66	50.32	50.48	17,266
2022-12-06	50.81	50.81	50.57	50.48	12,013
2022-12-05	51.21	51.21	50.64	50.75	6,620
2022-12-02	51.05	51.06	51.05	51.06	0
2022-12-01	51.03	51.20	51.03	51.05	1,106
2022-11-30	50.51	50.51	50.51	50.65	1,948
2022-11-29	50.71	50.71	50.47	50.38	2,216
2022-11-28	50.53	50.68	50.52	50.69	129
2022-11-25	51.07	51.07	50.86	50.98	12,941
2022-11-24	50.69	50.96	50.69	50.96	1,025
2022-11-23	50.34	50.37	50.34	50.70	98
2022-11-22	50.27	50.35	50.27	50.47	504
2022-11-21	50.11	50.11	50.11	50.29	1
2022-11-18	49.67	49.85	49.67	50.07	10,851
2022-11-17	49.60	49.60	49.60	49.56	75
2022-11-16	49.85	49.97	49.84	49.84	16,817
2022-11-15	50.24	50.29	50.08	50.11	30,973
2022-11-14	50.28	50.28	50.11	50.10	927
2022-11-11	50.34	50.42	49.88	50.02	5,909
2022-11-10	48.91	50.33	48.91	50.40	966
2022-11-09	49.05	49.06	49.05	49.06	3,186
2022-11-08	48.42	48.80	48.42	48.81	1,120
2022-11-07	48.26	48.46	48.26	48.34	10,459
2022-11-04	48.02	48.68	47.76	48.40	280
2022-11-03	47.80	47.80	47.80	47.72	8
2022-11-02	48.25	48.25	48.25	48.20	20,425
2022-11-01	48.82	48.82	48.82	48.26	11
2022-10-31	47.94	48.12	47.92	48.27	1,256
2022-10-28	47.77	47.94	47.75	48.06	13,173
2022-10-27	47.67	47.84	47.67	47.97	821
2022-10-26	47.66	47.75	47.64	48.01	1,450
2022-10-25	47.73	47.73	47.73	47.79	63
2022-10-24	46.72	47.08	46.69	47.06	301
2022-10-21	46.00	46.41	46.00	46.49	46
2022-10-20	46.69	46.87	46.69	46.87	15,200
2022-10-19	46.90	46.90	46.90	46.87	45
2022-10-18	47.35	47.39	47.35	47.25	118,380
2022-10-17	46.35	46.95	46.35	47.00	5,082
2022-10-14	46.50	46.77	46.21	46.21	9,616
2022-10-13	45.50	45.87	45.05	45.73	19,707
2022-10-12	46.00	46.22	45.90	45.87	1,284
2022-10-11	45.96	46.14	45.68	46.04	1,900
2022-10-10	46.12	46.23	46.00	46.19	1,073,915
2022-10-07	46.50	46.91	46.25	46.25	1,207,531
2022-10-06	47.26	47.26	46.73	46.72	2,447
2022-10-05	47.40	47.44	46.97	47.03	1,749
2022-10-04	46.70	47.55	46.70	47.55	3,947
2022-10-03	45.77	46.52	45.57	46.43	13,557
2022-09-30	46.14	46.30	46.09	46.20	51,476
2022-09-29	46.26	46.26	45.69	45.88	6,773
2022-09-28	45.98	46.51	45.76	46.52	731
2022-09-27	46.48	46.66	46.48	46.37	39,954
2022-09-26	46.15	46.59	46.15	46.34	5,270
2022-09-23	47.34	47.45	46.36	46.58	59,196
2022-09-22	47.87	47.87	47.41	47.31	1,184
2022-09-21	47.51	48.23	47.51	48.20	42,187
2022-09-20	48.57	48.57	47.84	47.81	1,070
2022-09-19	48.55	48.55	48.55	48.55	0
2022-09-16	48.68	48.89	48.68	48.55	3,320
2022-09-15	49.35	49.56	49.34	49.18	2,389
2022-09-14	49.67	49.91	49.38	49.49	19,593
2022-09-13	50.79	50.91	50.09	50.05	13,271
2022-09-12	49.85	50.59	49.85	50.68	20,261
2022-09-09	49.27	49.96	49.27	50.00	7,304
2022-09-08	49.51	49.51	48.86	49.42	1,975
2022-09-07	49.52	49.52	49.41	49.41	0
2022-09-06	49.43	49.75	49.28	49.52	35,730
2022-09-05	49.15	49.15	49.14	49.39	36
2022-09-02	49.12	49.63	48.89	49.62	84,178
2022-09-01	49.17	49.27	48.82	48.89	22,279
2022-08-31	50.24	50.24	49.73	49.67	6,255
2022-08-30	50.72	50.89	50.61	50.15	4,316
2022-08-29	51.04	51.04	51.04	51.04	0
2022-08-26	51.66	51.66	51.51	51.04	8,799
2022-08-25	52.16	52.16	51.93	51.84	5,980
2022-08-24	51.69	51.89	51.69	51.76	10,825
2022-08-23	51.89	51.89	51.89	51.60	3
2022-08-22	51.93	52.21	51.92	52.10	112
2022-08-19	52.41	52.51	52.28	52.30	2,174
2022-08-18	52.34	52.41	52.31	52.41	3,200
2022-08-17	52.30	52.30	52.18	52.18	84
2022-08-16	52.30	52.30	52.30	52.46	5
2022-08-15	52.33	52.33	52.33	52.39	121
2022-08-12	51.99	52.29	51.99	52.11	144
2022-08-11	52.36	52.36	52.13	52.17	1,096
2022-08-10	51.90	51.90	51.90	52.24	300
2022-08-09	52.01	52.01	51.81	51.92	182
2022-08-08	51.87	52.05	51.87	52.01	1,206
2022-08-05	52.10	52.10	51.72	51.72	20,878
2022-08-04	52.03	52.15	51.99	52.06	749
2022-08-03	51.90	52.09	51.90	52.04	5,025
2022-08-02	51.95	52.18	51.95	52.18	402
2022-08-01	52.38	52.43	52.36	52.25	276
2022-07-29	52.25	52.30	52.07	52.36	2,250
2022-07-28	51.56	51.82	51.30	51.80	6,530
2022-07-27	51.34	51.60	51.34	51.47	49,217
2022-07-26	51.20	51.39	51.20	51.46	800
2022-07-25	51.18	51.20	51.18	51.18	8
2022-07-22	51.19	51.32	51.19	51.21	30,149
2022-07-21	50.78	50.85	50.78	50.84	1,313
2022-07-20	51.10	51.10	50.70	50.72	23,746
2022-07-19	50.26	51.10	50.26	51.06	9,437
2022-07-18	50.78	50.78	50.54	50.57	38
2022-07-15	50.12	50.53	50.12	50.47	20,162
2022-07-14	50.47	50.47	49.78	49.92	5,756
2022-07-13	50.78	50.79	50.41	50.64	6,100
2022-07-12	50.58	51.00	50.58	51.00	4,478
2022-07-11	50.18	50.18	50.18	50.88	4,857
2022-07-08	50.85	50.85	50.82	50.82	286
2022-07-07	50.75	50.84	50.60	50.85	33,365
2022-07-06	50.22	50.60	50.10	50.38	96,500
2022-07-05	50.22	50.31	49.59	49.58	48,108
2022-07-04	50.22	50.22	50.21	50.05	21
2022-07-01	49.06	49.36	49.06	49.68	132
2022-06-30	49.42	49.42	49.10	49.36	347,520
2022-06-29	49.71	49.71	49.27	49.84	9,986
2022-06-28	50.18	50.18	49.80	49.84	59,400
2022-06-27	49.97	49.97	49.76	49.83	5,070
2022-06-24	48.65	49.61	48.65	49.65	2,854
2022-06-23	47.89	48.37	47.74	48.31	7,351
2022-06-22	47.86	48.34	47.81	48.25	4,423
2022-06-21	48.66	48.75	48.45	48.39	711
2022-06-20	48.17	48.38	48.17	48.40	6,018
2022-06-17	48.07	48.52	47.99	48.07	1,802
2022-06-16	48.76	48.76	48.00	48.08	11,001
2022-06-15	48.61	48.72	48.61	48.72	303
2022-06-14	49.05	49.31	48.17	48.17	13,583
2022-06-13	49.07	49.39	49.00	49.00	657
2022-06-10	50.24	50.24	49.69	49.69	4,236
2022-06-09	50.80	50.92	50.57	50.58	4,012
2022-06-08	51.37	51.57	50.98	51.01	45
2022-06-07	51.22	51.42	51.22	51.48	6,235
2022-06-06	51.89	51.97	51.75	51.78	197,824
2022-06-03	51.26	51.26	51.26	51.26	0
2022-06-02	51.26	51.26	51.26	51.26	0
2022-06-01	51.90	51.90	51.23	51.26	2,350,030
2022-05-31	52.00	52.10	51.89	51.89	18,796
2022-05-30	52.43	52.44	52.24	52.31	379
2022-05-27	51.99	52.15	51.99	52.15	390
2022-05-26	51.58	51.78	51.58	51.76	1,636
2022-05-25	51.50	51.56	51.37	51.51	1,876
2022-05-24	51.41	51.50	51.41	51.32	5,498
2022-05-23	51.61	51.61	51.48	51.57	123
2022-05-20	51.26	51.26	51.26	51.26	18,061
2022-05-19	50.46	50.69	50.46	50.69	2,471
2022-05-18	51.69	51.69	51.38	51.34	424
2022-05-17	51.89	52.17	51.71	51.90	776
2022-05-16	51.33	51.63	51.23	51.59	1,696
2022-05-13	50.95	51.52	50.91	51.52	12,548
2022-05-12	50.17	50.71	50.00	50.69	818
2022-05-11	50.63	50.86	50.63	50.83	10,650
2022-05-10	50.35	50.64	50.30	50.47	325
2022-05-09	50.94	51.15	50.05	50.05	1,550
2022-05-06	52.11	52.15	50.99	51.24	3,539
2022-05-05	53.13	53.31	52.50	52.50	259
2022-05-04	53.07	53.12	52.84	52.61	10,116
2022-05-03	53.20	53.24	52.95	53.24	2,940
2022-05-02	53.77	53.77	53.77	53.77	0
2022-04-29	53.96	53.96	53.77	53.77	10,958
2022-04-28	53.80	53.80	53.45	53.50	7,050
2022-04-27	52.70	53.15	52.50	53.23	2,341
2022-04-26	53.53	53.53	53.34	52.74	711
2022-04-25	52.82	53.14	52.51	53.05	415
2022-04-22	53.58	53.81	53.36	53.37	3,714
2022-04-21	54.16	54.17	54.05	54.05	1,206
2022-04-20	53.95	54.15	53.95	54.12	2,021
2022-04-19	53.78	53.92	53.78	53.92	557
2022-04-18	54.56	54.56	54.56	54.56	0
2022-04-15	54.56	54.56	54.56	54.56	0
2022-04-14	54.18	54.59	54.18	54.56	2,763
2022-04-13	54.18	54.25	53.93	54.12	12,941
2022-04-12	54.36	54.46	54.03	54.42	143,538
2022-04-11	54.73	55.01	54.73	54.71	6,612
2022-04-08	54.87	54.96	54.70	54.97	48,489
2022-04-07	54.68	54.78	54.42	54.46	2,292
2022-04-06	54.45	54.45	54.03	54.22	1,583
2022-04-05	54.28	54.61	54.26	54.61	2,536
2022-04-04	53.90	53.96	53.75	54.04	1,310
2022-04-01	53.53	53.68	53.31	53.59	288,931
2022-03-31	53.79	53.84	53.36	53.36	272,407
2022-03-30	53.49	53.75	53.33	53.75	24,103
2022-03-29	53.45	53.80	53.41	53.55	36,405
2022-03-28	53.05	53.14	53.04	53.04	2,600
2022-03-25	52.48	53.03	52.48	52.70	30,549
2022-03-24	52.58	52.74	52.48	52.70	30,485
2022-03-23	53.10	53.10	52.53	52.56	5,447
2022-03-22	52.80	52.98	52.56	52.98	1,108
2022-03-21	52.77	52.88	52.63	52.76	31,955
2022-03-18	52.18	52.65	52.18	52.70	5,534
2022-03-17	52.12	52.12	52.02	52.33	5,862
2022-03-16	51.70	51.91	51.70	51.96	1,791
2022-03-15	50.76	50.82	50.73	50.82	41,818
2022-03-14	50.48	50.95	50.48	50.87	764
2022-03-11	50.24	50.55	50.24	50.26	25,965
2022-03-10	50.77	50.77	49.91	49.93	10,003
2022-03-09	49.63	50.60	49.57	50.60	14,120
2022-03-08	49.62	50.27	48.68	48.73	105,542
2022-03-07	49.16	50.06	48.58	49.73	7,742
2022-03-04	50.48	50.48	50.07	50.07	1,612
2022-03-03	51.50	51.60	51.23	51.14	1,474
2022-03-02	51.51	52.13	51.51	51.87	11,395
2022-03-01	52.11	52.44	51.84	52.05	2,141
2022-02-28	51.00	52.41	51.00	52.41	7,180
2022-02-25	50.81	52.02	50.81	52.02	3,632
2022-02-24	50.84	51.05	50.20	50.56	21,319
2022-02-23	51.51	51.96	51.51	51.78	781
2022-02-22	51.57	51.63	51.56	51.62	1,892
2022-02-21	52.29	52.29	51.76	51.73	258
2022-02-18	52.65	52.67	52.33	52.33	417
2022-02-17	52.65	52.77	52.65	52.49	1,176
2022-02-16	52.72	52.72	52.66	52.70	476
2022-02-15	52.47	52.73	52.47	52.72	427,853
2022-02-14	52.00	52.18	51.71	52.18	34,939
2022-02-11	52.91	52.91	52.87	52.73	230
2022-02-10	53.21	53.21	53.00	53.03	849
2022-02-09	53.25	53.30	53.25	53.19	1,950
2022-02-08	52.46	52.57	52.44	52.76	423
2022-02-07	52.83	52.85	52.53	52.76	16,880
2022-02-04	53.56	53.56	52.64	52.64	34,041
2022-02-03	54.17	54.17	53.36	53.36	685
2022-02-02	54.35	54.35	54.26	54.38	111,377
2022-02-01	54.11	54.28	54.04	54.08	118,311
2022-01-31	54.00	54.00	53.64	53.73	88,909
2022-01-28	53.58	53.58	53.02	53.47	26,340
2022-01-27	53.67	53.67	53.67	53.74	94
2022-01-26	53.47	53.49	53.33	53.38	24,900
2022-01-25	52.88	53.13	52.67	52.90	8,630
2022-01-24	53.67	53.67	52.68	52.63	2,062
2022-01-21	54.42	54.53	53.96	54.17	2,913
2022-01-20	54.61	54.93	54.61	54.93	7,266
2022-01-19	54.59	54.69	54.59	54.61	2,548
2022-01-18	54.34	54.45	54.34	54.45	12,989
2022-01-17	54.37	54.93	54.37	54.93	0
2022-01-14	54.73	54.73	54.37	54.37	164,595
2022-01-13	55.29	55.29	54.86	54.97	165,022
2022-01-12	55.19	55.31	55.10	55.29	2,946
2022-01-11	55.01	55.32	55.01	55.08	28,408
2022-01-10	55.93	55.93	54.58	54.58	1,434
2022-01-07	55.70	55.80	55.44	55.44	951
2022-01-06	55.84	56.03	55.71	55.78	14,556
2022-01-05	57.00	57.00	56.65	56.78	12,421
2022-01-04	57.28	57.28	56.73	56.78	4,715
2022-01-03	56.62	56.62	56.62	56.62	0
2021-12-31	56.81	56.81	56.62	56.62	0
2021-12-30	56.79	56.97	56.79	56.81	5,439
2021-12-29	56.96	56.96	56.71	56.81	13,659
2021-12-28	56.02	56.02	56.02	56.02	0
2021-12-27	56.02	56.02	56.02	56.02	0
2021-12-24	56.07	56.07	56.02	56.02	0
2021-12-23	55.88	56.14	55.85	56.07	11,696
2021-12-22	55.42	55.82	55.27	55.82	6,579
2021-12-21	55.42	55.48	55.29	55.46	2,867
2021-12-20	54.94	55.07	54.66	55.05	19,232
2021-12-17	55.45	55.60	55.44	55.44	2,687
2021-12-16	55.69	55.92	55.57	55.81	20,103
2021-12-15	55.08	55.35	55.08	55.31	27,968
2021-12-14	55.76	55.76	55.01	55.03	5,092
2021-12-13	55.49	55.49	55.49	55.46	25
2021-12-10	55.31	55.49	55.16	55.49	70,593
2021-12-09	55.38	55.38	55.29	55.41	2,735
2021-12-08	55.49	55.81	55.16	55.16	2,927
2021-12-07	55.40	55.47	55.40	55.47	278
2021-12-06	54.12	54.63	54.03	54.56	14,932
2021-12-03	54.00	54.00	53.83	53.83	3,279
2021-12-02	53.87	54.18	53.77	53.87	231,994
2021-12-01	54.20	54.30	54.20	54.54	259,467
2021-11-30	54.00	54.35	53.95	54.01	6,402
2021-11-29	54.60	54.82	54.49	54.49	61,912
2021-11-26	54.65	54.93	54.41	54.41	10,847
2021-11-25	55.30	55.58	55.30	55.49	3,186
2021-11-24	55.02	55.27	54.98	55.24	1,318
2021-11-23	55.54	55.54	55.18	55.18	2,852
2021-11-22	56.01	56.17	55.94	55.94	2,438
2021-11-19	56.08	56.08	56.02	56.07	1,382
2021-11-18	55.96	55.96	55.84	55.84	944
2021-11-17	55.97	56.03	55.91	56.03	636
2021-11-16	55.78	55.89	55.75	55.75	1,956
2021-11-15	55.84	55.86	55.66	55.86	1,378
2021-11-12	55.50	55.62	55.46	55.55	8,129
2021-11-11	55.30	55.42	55.30	55.34	848
2021-11-10	55.02	55.22	54.92	55.22	10,049
2021-11-09	54.91	55.08	54.91	55.08	6,757
2021-11-08	54.90	55.07	54.87	54.87	96,190
2021-11-05	55.38	55.44	54.90	54.94	6,443
2021-11-04	55.20	55.38	55.20	55.38	2,101
2021-11-03	54.68	54.90	54.68	55.03	3,267
2021-11-02	54.58	54.69	54.55	54.69	809,095
2021-11-01	54.25	54.40	54.25	54.40	5,594
2021-10-29	54.00	54.11	53.70	54.11	692,897
2021-10-28	54.01	54.01	53.87	54.07	44,625
2021-10-27	54.16	54.16	54.03	54.03	531
2021-10-26	54.06	54.18	54.06	54.18	2,746
2021-10-25	53.80	53.96	53.80	53.96	200
2021-10-22	53.79	53.98	53.68	53.86	5,180
2021-10-21	53.67	53.69	53.62	53.66	4,174
2021-10-20	53.33	53.48	53.33	53.46	6,113
2021-10-19	53.25	53.33	53.15	53.33	2,944
2021-10-18	53.14	53.18	52.99	53.15	4,167
2021-10-15	53.25	53.25	53.04	53.28	569
2021-10-14	53.06	53.08	52.99	53.08	3,317
2021-10-13	52.34	52.78	52.16	52.78	1,443
2021-10-12	51.82	52.30	51.77	52.31	16,230
2021-10-11	52.00	52.26	51.96	52.20	1,463
2021-10-08	52.34	52.40	52.28	52.28	4,191
2021-10-07	52.33	52.48	52.33	52.48	3,447
2021-10-06	51.50	51.90	51.43	51.90	1,037
2021-10-05	52.11	52.25	52.00	52.25	527
2021-10-04	51.87	51.92	51.87	51.92	16,252
2021-10-01	51.79	52.00	51.79	52.00	134
2021-09-30	52.40	52.46	51.96	52.16	77,129
2021-09-29	52.18	52.18	52.03	52.03	12,116
2021-09-28	52.52	52.52	51.71	51.71	1,042
2021-09-27	53.23	53.23	52.77	52.77	960
2021-09-24	53.32	53.32	53.32	53.32	1,203
2021-09-23	53.94	53.99	53.94	53.83	11,223
2021-09-22	53.50	53.56	53.42	53.47	13,492
2021-09-21	52.95	53.56	52.95	53.56	9,970
2021-09-20	52.67	52.77	52.55	52.77	9,103
2021-09-17	53.76	53.77	53.23	53.23	13,326
2021-09-16	53.86	53.86	53.65	53.76	2,208
2021-09-15	53.88	53.88	53.54	53.53	1,981
2021-09-14	54.03	54.03	53.80	53.86	2,432
2021-09-13	54.28	54.28	53.97	54.03	21,619
2021-09-10	54.27	54.27	53.86	53.94	34,137
2021-09-09	54.35	54.48	54.26	54.28	1,547
2021-09-08	54.31	54.41	54.30	54.36	1,898
2021-09-07	55.02	55.02	54.73	54.74	25,013
2021-09-06	54.88	55.00	54.88	55.00	2,758
2021-09-03	54.90	54.90	54.74	54.69	5,591
2021-09-02	55.11	55.11	55.02	55.05	103,969
2021-09-01	54.86	54.92	54.86	54.88	103,337
2021-08-31	54.82	55.03	54.59	54.60	5,091
2021-08-30	54.88	54.88	54.88	54.88	0
2021-08-27	54.66	54.93	54.66	54.88	1,331
2021-08-26	54.70	54.70	54.68	54.76	48,338
2021-08-25	55.09	55.09	54.81	54.91	1,458,851
2021-08-24	55.07	55.12	55.07	55.08	1,456
2021-08-23	55.09	55.40	55.09	55.40	327
2021-08-20	54.80	55.13	54.80	55.13	6,359
2021-08-19	55.19	55.19	54.51	54.86	972
2021-08-18	55.25	55.40	55.24	55.28	24,989
2021-08-17	55.00	55.26	55.00	55.18	492
2021-08-16	55.09	55.09	54.84	55.00	2,241
2021-08-13	54.99	54.99	54.94	55.00	894
2021-08-12	54.80	54.93	54.79	54.93	1,769
2021-08-11	54.64	54.77	54.64	54.70	1,428
2021-08-10	54.55	54.60	54.50	54.60	37,918
2021-08-09	54.38	54.54	54.38	54.47	32,389
2021-08-06	54.27	54.31	54.25	54.25	5,538
2021-08-05	54.16	54.51	54.16	54.42	594
2021-08-04	54.01	54.21	54.01	54.17	151
2021-08-03	54.08	54.08	53.92	54.01	1,249
2021-08-02	53.73	53.73	53.59	53.78	2,988
2021-07-30	53.34	53.65	53.25	53.55	2,944
2021-07-29	53.47	53.48	53.36	53.48	9,929
2021-07-28	53.08	53.27	53.08	53.27	485
2021-07-27	53.01	53.05	52.97	53.05	11,755
2021-07-26	53.14	53.14	52.98	53.03	1,012
2021-07-23	53.09	53.36	53.09	53.36	2,547
2021-07-22	52.65	52.96	52.65	52.96	620
2021-07-21	52.57	52.69	52.57	52.69	101
2021-07-20	52.33	52.33	52.10	52.12	128,165
2021-07-19	52.57	52.57	52.09	52.09	1,101
2021-07-16	52.90	52.90	52.83	52.86	2,300
2021-07-15	53.15	53.15	52.72	52.74	5,415
2021-07-14	53.01	53.01	53.01	53.05	60,900
2021-07-13	53.24	53.24	53.24	53.24	38
2021-07-12	53.10	53.10	53.06	53.06	335
2021-07-09	52.50	52.57	52.50	52.57	2,418
2021-07-08	52.44	52.44	52.16	52.16	91
2021-07-07	52.86	52.86	52.86	52.86	55
2021-07-06	52.18	52.35	52.12	52.35	1,437
2021-07-05	52.15	52.24	52.15	52.24	7,564
2021-07-02	52.11	52.22	52.01	52.07	3,494
2021-07-01	51.67	51.89	51.67	51.88	39,879
2021-06-30	51.90	52.05	51.74	51.74	2,405
2021-06-29	52.02	52.02	52.02	52.02	2,125
2021-06-28	52.00	52.00	51.95	51.99	2,658
2021-06-25	51.91	52.00	51.88	52.00	1,255
2021-06-24	51.73	51.96	51.73	51.95	5,505
2021-06-23	51.71	51.77	51.50	51.50	13,665
2021-06-22	51.79	51.89	51.79	51.88	20,351
2021-06-21	51.29	51.55	51.29	51.78	1,365
2021-06-18	51.80	51.80	51.40	51.35	1,064
2021-06-17	51.50	51.69	51.50	51.75	4,223
2021-06-16	51.90	51.92	51.90	51.86	4,715
2021-06-15	51.93	51.93	51.61	51.60	25,100
2021-06-14	51.52	51.54	51.43	51.53	5,047
2021-06-11	51.24	51.39	51.23	51.39	5,257
2021-06-10	51.27	51.27	51.00	51.13	11,813
2021-06-09	50.85	50.98	50.85	51.07	2,671
2021-06-08	50.90	50.99	50.79	50.91	7,448
2021-06-07	50.80	50.80	50.59	50.76	2,985
2021-06-04	50.47	50.47	50.42	50.59	94,946
2021-06-03	50.35	50.41	50.18	50.39	952
2021-06-02	50.16	50.39	50.16	50.33	1,216
2021-06-01	50.30	50.41	50.21	50.27	2,890
2021-05-28	50.42	50.44	50.21	50.44	126,870
2021-05-27	50.28	50.32	50.21	50.19	80,431
2021-05-26	50.40	50.41	50.19	50.28	42,765
2021-05-25	50.19	50.27	50.15	50.20	1,240
2021-05-24	50.12	50.26	50.08	50.25	1,347
2021-05-21	50.02	50.20	49.91	50.13	31,135
2021-05-20	49.58	49.81	49.58	49.88	2,355
2021-05-19	49.72	49.72	49.24	49.24	0
2021-05-18	49.75	49.90	49.68	49.72	2,445
2021-05-17	49.54	49.73	49.54	49.73	0
2021-05-14	49.31	49.34	49.31	49.54	655
2021-05-13	48.70	48.70	48.33	49.10	73
2021-05-12	49.05	49.32	49.04	49.04	18,549
2021-05-11	49.11	49.11	48.75	48.89	9,035
2021-05-10	49.95	49.95	49.61	49.70	238
2021-05-07	49.44	49.65	49.44	49.65	17,916
2021-05-06	49.47	49.48	49.14	49.31	161,106
2021-05-05	48.82	49.28	48.82	49.27	6,185
2021-05-04	49.12	49.19	48.73	48.63	599
2021-04-30	49.16	49.16	48.94	48.86	30,875
2021-04-29	49.24	49.24	48.89	48.95	3,057
2021-04-28	49.02	49.02	48.98	48.97	774
2021-04-27	49.22	49.22	49.01	49.02	1,215
2021-04-26	49.26	49.26	49.23	49.17	2,950
2021-04-23	49.41	49.41	49.17	49.22	2,200
2021-04-22	49.48	49.48	49.44	49.45	2,975
2021-04-21	49.15	49.18	49.05	49.25	3,503
2021-04-20	49.50	49.50	48.94	48.90	12,317
2021-04-19	49.44	49.51	49.41	49.45	15,591
2021-04-16	49.07	49.10	49.07	49.18	13,245
2021-04-15	48.76	48.81	48.76	48.89	10,998
2021-04-14	48.66	48.66	48.66	48.66	100
2021-04-13	48.76	48.83	48.64	48.76	3,791
2021-04-12	48.72	48.90	48.72	48.80	2,356
2021-04-09	48.88	48.99	48.88	49.01	18,867
2021-04-08	48.82	48.96	48.75	48.96	49,772
2021-04-07	48.77	48.77	48.46	48.51	1,651,355
2021-04-06	48.60	48.89	48.43	48.58	14,450
2021-04-01	48.44	48.44	48.26	48.36	980
2021-03-31	48.19	48.29	48.13	48.13	43,523
2021-03-30	48.07	48.18	48.07	48.16	1,613
2021-03-29	48.01	48.12	47.97	48.15	8,030
2021-03-26	47.74	47.80	47.69	47.81	7,801
2021-03-25	47.57	47.60	47.44	47.60	9,050
2021-03-24	47.51	47.51	47.47	47.48	93,546
2021-03-23	47.37	47.70	47.37	47.64	93,736
2021-03-22	47.19	47.44	47.10	47.40	3,467
2021-03-19	47.23	47.23	47.19	47.17	4,012
2021-03-18	47.12	47.31	47.12	47.31	480
2021-03-17	47.34	47.34	47.18	47.23	4,565
2021-03-16	47.20	47.55	47.19	47.52	733
2021-03-15	47.20	47.20	47.20	47.08	2,429
2021-03-12	46.96	46.96	46.77	46.88	2,320
2021-03-11	46.80	47.05	46.80	47.01	22,213
2021-03-10	46.23	46.86	46.23	46.85	10,412
2021-03-09	46.46	46.59	46.45	46.51	27,633
2021-03-08	45.64	46.09	45.52	46.09	15,439
2021-03-05	45.56	45.62	45.36	45.39	11,429
2021-03-04	45.67	45.76	45.55	45.73	18,092
2021-03-03	46.17	46.17	45.71	45.66	7,988
2021-03-02	45.97	46.27	45.96	46.04	159,064
2021-03-01	46.00	46.00	45.76	45.88	570
2021-02-26	45.69	45.80	45.41	45.26	6,325
2021-02-25	46.23	46.23	46.02	46.02	3,732
2021-02-24	46.17	46.33	46.06	46.15	5,234
2021-02-23	46.30	46.30	45.82	46.26	13,801
2021-02-22	46.80	46.80	46.50	46.49	6,084
2021-02-19	47.00	47.18	46.99	46.99	7,294
2021-02-18	47.32	47.40	46.90	46.98	23,385
2021-02-17	47.42	47.42	47.31	47.33	14,422
2021-02-16	47.62	47.75	47.60	47.58	2,920
2021-02-15	47.50	47.79	47.50	47.75	2,576
2021-02-12	47.17	47.36	47.16	47.39	1,846
2021-02-11	47.11	47.18	47.11	47.07	1,905
2021-02-10	47.25	47.27	47.23	46.99	7,326
2021-02-09	46.98	47.14	46.90	47.11	8,468
2021-02-08	47.51	47.51	47.09	47.09	2,595
2021-02-05	47.24	47.26	47.15	47.15	1,496
2021-02-04	47.14	47.15	47.14	47.25	184
2021-02-03	47.46	47.46	47.38	47.15	316
2021-02-02	46.94	47.16	46.76	47.15	37,838
2021-02-01	46.54	46.66	46.49	46.67	5,124
2021-01-29	46.30	46.59	46.13	46.13	21,355
2021-01-28	46.42	47.00	46.30	46.89	4,062
2021-01-27	47.45	47.51	46.85	47.04	32,024
2021-01-26	47.48	47.48	47.27	47.28	30,146
2021-01-25	47.18	47.20	47.07	47.08	7,985
2021-01-22	47.08	47.08	46.81	46.98	12,947
2021-01-21	47.15	47.42	47.13	47.18	4,299
2021-01-20	47.15	47.15	47.03	47.05	3,177
2021-01-19	47.12	47.12	47.05	46.98	4,252
2021-01-18	47.10	47.11	46.98	47.05	16,243
2021-01-15	47.34	47.34	46.96	47.01	60
2021-01-14	47.14	47.31	47.12	47.30	94,537
2021-01-13	46.95	47.28	46.95	47.19	6,156
2021-01-12	47.16	47.16	46.90	46.92	2,115
2021-01-11	47.41	47.41	47.19	47.16	13,905
2021-01-08	47.36	47.36	47.23	47.34	6,843
2021-01-07	47.08	47.14	46.99	47.13	580
2021-01-06	46.75	47.07	46.62	47.06	1,414
2021-01-05	46.92	46.93	46.90	46.73	337
2021-01-04	46.83	47.28	46.83	47.08	8,559
2020-12-31	46.65	46.65	46.54	46.54	0
2020-12-30	46.81	46.92	46.81	46.65	9,820
2020-12-29	46.63	46.87	46.63	46.83	7,299
2020-12-24	46.12	46.12	46.05	46.07	460
2020-12-23	45.94	46.04	45.82	45.97	1,907
2020-12-22	45.72	45.83	45.57	45.84	1,777
2020-12-21	45.68	45.68	45.16	45.48	5,916
2020-12-18	46.28	46.38	46.23	46.22	24,674
2020-12-17	46.43	46.43	46.33	46.29	11,535
2020-12-16	45.79	46.19	45.79	46.17	5,645
2020-12-15	45.78	45.95	45.76	45.78	523,693
2020-12-14	46.12	46.12	45.95	46.04	1,845
2020-12-11	45.97	45.99	45.52	45.84	33,345
2020-12-10	46.11	46.28	45.93	46.07	41,008
2020-12-09	46.04	46.16	46.00	46.06	34,889
2020-12-08	45.67	45.93	45.58	45.93	14,164
2020-12-07	45.65	45.70	45.61	45.71	3,022
2020-12-04	45.71	45.80	45.63	45.80	22,008
2020-12-03	45.88	45.88	45.67	45.74	11,546
2020-12-02	45.96	45.98	45.95	45.84	20,158
2020-12-01	46.07	46.20	45.97	46.02	171,833
2020-11-30	46.09	46.35	46.04	46.04	214,189
2020-11-27	46.01	46.26	45.99	46.26	4,653
2020-11-26	46.04	46.10	46.00	46.03	21,661
2020-11-25	46.01	46.10	45.96	46.02	5,089
2020-11-24	46.19	46.21	45.83	45.90	8,761
2020-11-23	46.57	46.57	46.10	46.10	21,051
2020-11-20	46.26	46.49	46.26	46.49	13,910
2020-11-19	45.91	46.33	45.91	46.23	21,121
2020-11-18	46.32	46.40	46.29	46.42	3,669
2020-11-17	46.35	46.41	46.13	46.25	11,296
2020-11-16	46.59	46.59	46.26	46.48	8,334
2020-11-13	46.16	46.27	46.15	46.18	2,777
2020-11-12	46.34	46.61	46.27	46.33	4,968
2020-11-11	46.17	46.62	46.17	46.62	19,181
2020-11-10	45.84	46.06	45.63	46.07	8,090
2020-11-09	45.48	46.14	45.46	45.91	8,011
2020-11-06	45.14	45.15	44.71	45.01	44,296
2020-11-05	45.07	45.20	45.05	45.05	15,891
2020-11-04	43.66	44.79	43.66	44.73	34,718
2020-11-03	43.46	43.84	43.46	43.85	1,930
2020-11-02	42.82	43.15	42.82	43.16	4,120
2020-10-30	42.56	42.64	42.49	42.64	12,944
2020-10-29	42.53	43.00	42.53	42.67	3,335
2020-10-28	43.28	43.28	42.62	42.62	3,508
2020-10-27	43.88	44.04	43.88	43.89	22,454
2020-10-26	44.32	44.40	44.08	44.05	12,946
2020-10-23	44.66	44.74	44.53	44.55	3,025
2020-10-22	44.40	44.44	44.16	44.36	2,524
2020-10-21	44.96	44.96	44.41	44.43	6,562
2020-10-20	45.15	45.19	45.02	45.05	10,128
2020-10-16	45.07	45.31	44.96	45.19	11,446
2020-10-15	45.00	45.00	44.75	44.84	25,695
2020-10-14	45.82	45.82	45.63	45.67	11,072
2020-10-13	45.67	45.84	45.60	45.67	20,336
2020-10-12	45.39	45.75	45.39	45.75	32,226
2020-10-09	45.19	45.30	45.15	45.32	4,494
2020-10-08	45.06	45.18	44.97	45.13	21,358
2020-10-07	45.06	45.06	44.81	44.83	2,450
2020-10-06	45.35	45.35	44.99	44.90	694
2020-10-05	45.21	45.21	45.06	45.17	7,180
2020-10-02	44.47	44.88	44.47	44.88	19,816
2020-10-01	44.87	44.87	44.69	44.67	1,338
2020-09-30	44.27	44.78	44.27	44.58	10,469
2020-09-29	44.68	44.69	44.63	44.59	1,259
2020-09-28	44.41	44.80	44.41	44.83	2,949
2020-09-25	43.83	44.07	43.77	44.03	10,672
2020-09-24	44.31	44.46	43.92	44.09	9,578
2020-09-23	44.46	44.67	44.46	44.52	13,746
2020-09-22	44.32	44.42	44.28	44.32	14,999
2020-09-21	44.61	44.61	44.11	44.17	6,367
2020-09-18	45.41	45.47	45.29	45.34	36,070
2020-09-17	45.33	45.46	45.30	45.40	2,807
2020-09-16	45.41	45.49	45.37	45.43	1,741
2020-09-15	44.85	45.23	44.85	45.28	574
2020-09-14	45.17	45.17	44.91	44.92	947
2020-09-11	44.96	45.07	44.80	45.00	25,005
2020-09-10	45.11	45.11	44.94	45.28	675
2020-09-09	44.89	45.26	44.78	45.28	11,466
2020-09-08	44.76	44.76	44.10	44.37	15,859
2020-09-07	44.48	44.78	44.46	44.70	4,312
2020-09-04	44.38	44.70	44.03	44.06	1,180
2020-09-03	45.36	45.36	44.63	44.65	8,272
2020-09-02	45.10	45.27	45.10	45.20	11,568
2020-09-01	44.82	44.86	44.38	44.49	22,464
2020-08-28	44.81	45.03	44.76	44.88	4,965
2020-08-27	45.28	45.35	45.23	45.14	3,931
2020-08-26	45.29	45.30	45.24	45.40	395
2020-08-25	45.50	45.52	45.19	45.20	586
2020-08-24	45.43	45.48	45.34	45.35	1,516
2020-08-21	44.92	44.92	44.69	44.80	3,617
2020-08-20	44.78	44.90	44.75	44.83	5,221
2020-08-19	45.02	45.03	44.96	45.05	3,473
2020-08-18	45.09	45.09	44.81	44.79	2,184
2020-08-17	44.88	45.03	44.88	45.04	1,082
2020-08-14	44.85	44.97	44.63	44.91	17,724
2020-08-13	45.48	45.48	45.29	45.40	2,202
2020-08-12	44.71	45.14	44.71	45.54	25,954
2020-08-11	45.00	45.12	44.74	44.83	15,611
2020-08-10	44.49	44.52	44.26	44.46	33,208
2020-08-07	44.18	44.39	44.11	44.36	5,425
2020-08-06	44.21	44.23	44.21	44.19	1,794
2020-08-05	44.71	44.77	44.56	44.56	18,043
2020-08-04	44.88	44.88	44.40	44.52	1,478
2020-08-03	44.10	44.83	44.10	44.80	1,718
2020-07-31	44.69	44.69	44.60	44.22	1,410
2020-07-30	44.88	44.88	44.56	45.24	785
2020-07-29	45.00	45.20	45.00	45.24	1,468
2020-07-28	44.97	45.10	44.70	45.05	33,692
2020-07-27	44.80	44.87	44.80	44.81	1,288
2020-07-24	44.99	45.14	44.83	44.92	1,355
2020-07-23	45.61	45.64	45.59	45.58	4,107
2020-07-22	45.50	45.56	45.46	45.51	1,060
2020-07-21	46.10	46.10	45.84	45.80	8,500
2020-07-20	45.52	45.83	45.32	45.41	107,307
2020-07-17	45.36	45.46	45.32	45.41	876
2020-07-16	45.06	45.30	45.01	45.29	10,126
2020-07-15	45.13	45.50	45.00	45.46	2,760
2020-07-14	44.60	44.81	44.49	44.81	6,697
2020-07-13	45.00	45.00	44.88	45.06	3,725
2020-07-10	44.29	44.74	44.29	44.68	7,823
2020-07-09	44.75	44.75	44.27	44.34	1,080
2020-07-08	44.61	44.82	44.60	44.70	8,266
2020-07-07	44.75	44.83	44.62	44.81	8,034
2020-07-06	45.06	45.06	44.88	45.00	95,795
2020-07-03	44.85	44.85	44.51	44.50	1,745
2020-07-02	44.49	44.76	44.46	44.84	6,264
2020-07-01	44.14	44.31	43.87	44.15	5,689
2020-06-30	43.98	44.13	43.90	44.00	15,822
2020-06-29	43.85	44.03	43.69	43.95	23,141
2020-06-26	44.17	44.47	43.93	44.02	39,230
2020-06-25	43.84	43.93	43.74	43.67	27,375
2020-06-24	44.15	44.15	43.87	44.68	4,480
2020-06-23	44.57	44.63	44.53	44.68	8,783
2020-06-22	44.67	44.67	44.22	44.27	29,493
2020-06-19	44.60	44.73	44.52	44.57	31,320
2020-06-18	44.32	44.56	44.19	44.32	38,591
2020-06-17	44.38	44.58	44.32	44.34	47,906
2020-06-16	43.79	44.50	43.79	44.34	24,081
2020-06-15	42.43	43.31	42.43	43.25	2,868
2020-06-12	42.87	43.71	42.87	43.21	7,634
2020-06-11	44.05	44.05	43.39	43.36	5,298
2020-06-10	44.58	44.65	44.40	44.56	4,160
2020-06-09	44.42	44.42	44.34	44.44	19,601
2020-06-08	44.54	44.76	44.45	44.79	32,018
2020-06-05	44.89	44.90	44.65	44.96	1,523
2020-06-04	44.95	44.95	44.61	44.65	62,627
2020-06-03	44.33	44.87	44.30	44.90	7,629
2020-06-02	43.96	44.11	43.92	44.03	28,600
2020-06-01	44.04	44.04	43.81	44.01	15,318
2020-05-29	43.62	43.75	43.45	43.97	2,126
2020-05-28	43.45	43.79	43.45	43.97	6,663
2020-05-27	43.31	43.34	43.02	43.14	9,386
2020-05-26	43.03	43.19	42.96	43.14	7,263
2020-05-22	42.10	42.15	42.10	42.13	853
2020-05-21	42.17	42.17	42.17	42.13	1,415
2020-05-20	41.95	42.43	41.95	42.44	403
2020-05-19	42.40	42.40	42.10	42.17	5,448
2020-05-18	41.51	42.55	41.51	42.56	10,239
2020-05-15	41.56	41.68	41.20	41.20	25,658
2020-05-14	41.70	41.76	40.94	41.12	25,994
2020-05-13	42.18	42.30	42.13	42.02	22,137
2020-05-12	42.11	42.71	42.11	42.66	6,580
2020-05-11	42.84	42.84	42.32	42.49	16,424
2020-05-07	42.22	42.32	42.16	42.31	36,190
2020-05-06	42.03	42.24	41.94	41.94	9,993
2020-05-05	41.91	42.06	41.73	42.03	19,965
2020-05-04	41.50	42.00	41.49	41.43	2,734
2020-05-01	41.81	41.87	41.77	41.63	15,663
2020-04-30	43.19	43.23	42.86	43.21	6,044
2020-04-29	42.81	43.19	42.70	43.21	25,731
2020-04-28	42.56	42.87	42.35	42.32	10,353
2020-04-27	42.24	42.35	42.21	42.32	7,564
2020-04-24	41.57	41.95	41.57	41.73	2,715
2020-04-23	42.28	42.28	41.68	42.10	4,839
2020-04-22	41.69	41.93	41.69	41.37	18,739
2020-04-21	42.32	42.32	41.48	41.37	25,886
2020-04-20	42.21	42.35	41.96	42.36	1,200
2020-04-17	42.26	42.31	42.22	42.10	3,297
2020-04-16	41.58	41.63	41.45	41.50	14,735
2020-04-15	42.02	42.02	41.27	41.32	45,198
2020-04-14	42.01	42.98	41.79	41.75	27,423
2020-04-09	41.36	41.73	41.07	41.75	10,805
2020-04-08	40.82	41.06	40.75	41.06	64,703
2020-04-07	41.25	41.55	41.00	40.57	21,115
2020-04-06	40.34	40.62	40.34	39.66	27,923
2020-04-03	39.98	39.98	39.98	39.98	0
2020-04-03	39.74	39.91	39.70	39.66	18,334
2020-04-02	39.78	39.99	39.69	39.98	4,283
2020-04-02	39.78	39.99	39.69	39.72	4,269
2020-04-01	39.68	40.07	39.52	39.72	9,943
2020-04-01	39.68	39.99	39.52	40.60	8,843
2020-03-31	40.74	40.82	39.98	40.01	26,323
2020-03-30	38.77	39.62	38.77	39.45	26,403
2020-03-27	39.67	39.71	39.03	40.02	25,581
2020-03-26	38.84	39.68	38.63	39.18	36,113
2020-03-25	39.54	40.05	38.19	38.18	14,295
2020-03-24	37.21	37.60	36.97	35.99	541,683
2020-03-23	37.00	37.00	35.43	37.59	4,883
2020-03-20	38.70	38.86	38.32	37.57	1,737
2020-03-19	36.77	37.25	36.31	36.53	8,867
2020-03-18	36.07	36.85	36.07	37.05	21,871
2020-03-17	37.16	37.42	35.26	35.89	40,890
2020-03-16	34.42	36.08	34.27	37.43	13,817
2020-03-13	36.91	39.74	36.91	37.33	34,079
2020-03-12	40.84	40.84	38.55	41.40	31,474
2020-03-11	42.57	42.58	41.85	41.96	16,249
2020-03-10	43.01	44.00	42.04	42.75	9,540
2020-03-09	44.00	44.01	42.27	45.48	72,074
2020-03-06	46.29	46.43	45.23	45.48	39,934
2020-03-05	47.80	47.80	46.74	47.38	45,846
2020-03-04	46.77	47.55	46.61	46.55	8,891
2020-03-03	46.68	47.17	46.63	45.88	16,571
2020-02-28	46.54	46.54	45.23	47.32	29,945
2020-02-27	47.83	48.28	47.08	48.76	45,671
2020-02-26	48.35	48.83	47.72	48.79	12,722
2020-02-25	49.64	49.91	49.05	49.59	13,089
2020-02-24	49.94	50.12	49.55	51.19	6,618
2020-02-21	51.35	51.42	51.23	51.19	3,841
2020-02-20	51.75	51.75	51.50	51.45	14,952
2020-02-19	51.77	51.87	51.50	51.83	636,462
2020-02-18	51.29	51.48	51.29	51.42	8,644
2020-02-17	51.31	51.32	51.26	51.34	4,552
2020-02-14	51.18	51.20	51.10	51.22	5,408
2020-02-13	50.79	51.00	50.74	51.02	26,565
2020-02-12	50.82	50.87	50.78	50.87	9,192
2020-02-11	50.72	50.81	50.66	50.79	67,937
2020-02-10	50.46	50.48	50.24	50.45	35,955
2020-02-07	50.45	50.45	50.38	50.40	6,992
2020-02-06	50.42	50.50	50.29	50.47	19,318
2020-02-05	50.10	50.22	50.06	50.27	2,332
2020-02-04	49.66	49.85	49.65	49.83	45,568
2020-02-03	49.60	49.60	49.37	49.44	3,301
2020-01-31	49.99	50.00	49.36	49.71	8,390
2020-01-30	49.70	49.80	49.70	49.71	10,735
2020-01-29	50.08	50.08	49.97	50.07	13,083
2020-01-28	49.70	49.83	49.60	49.87	10,437
2020-01-27	49.90	49.90	49.44	49.42	7,127
2020-01-24	50.36	50.41	50.36	50.32	10,272
2020-01-23	49.93	50.02	49.90	49.88	6,015
2020-01-22	50.06	50.15	50.01	50.01	16,264
2020-01-21	49.64	49.87	49.61	49.89	9,129
2020-01-20	49.99	50.01	49.90	49.99	9,833
2020-01-17	49.65	49.94	49.53	49.91	21,318
2020-01-16	49.42	49.42	49.25	49.38	37,423
2020-01-15	49.03	49.26	49.03	49.23	52,166
2020-01-14	48.72	49.06	48.61	49.04	37,631
2020-01-13	48.72	48.98	48.72	48.81	21,315
2020-01-10	49.24	49.24	48.89	48.86	1,612
2020-01-09	48.76	48.87	48.70	48.79	69,182
2020-01-08	48.43	48.62	48.42	48.59	13,979
2020-01-07	48.78	48.84	48.61	48.66	13,799
2020-01-06	48.31	48.66	48.17	48.61	51,345
2020-01-03	48.60	48.73	48.47	48.66	7,074
2020-01-02	48.76	48.85	48.76	48.76	1,536
2019-12-31	48.37	48.47	48.36	48.41	2,507
2019-12-30	48.77	48.85	48.56	48.57	3,603
2019-12-27	48.97	49.05	48.91	48.91	8,059
2019-12-24	48.89	48.89	48.89	48.84	169
2019-12-23	48.62	48.84	48.62	48.78	11,687
2019-12-20	48.37	48.72	48.37	48.71	24,885
2019-12-19	48.21	48.28	48.17	48.28	8,864
2019-12-18	48.32	48.36	48.22	48.24	6,321
2019-12-17	48.27	48.30	48.19	48.19	724,093
2019-12-16	48.16	48.43	48.16	48.39	456,079
2019-12-13	47.93	48.01	47.79	47.82	278,764
2019-12-12	47.65	47.73	47.56	47.60	13,532
2019-12-11	47.63	47.68	47.52	47.65	8,247
2019-12-10	47.34	47.66	47.28	47.61	58,219
2019-12-09	47.68	47.71	47.64	47.66	3,819
2019-12-06	47.48	47.65	47.45	47.30	4,920
2019-12-05	47.50	47.51	47.29	47.32	4,234
2019-12-04	47.15	47.35	47.15	47.32	52,626
2019-12-03	47.38	47.38	46.99	47.04	49,087
2019-12-02	48.00	48.01	47.06	47.10	13,036
2019-11-29	47.96	48.08	47.90	47.91	32,675
2019-11-28	47.91	47.99	47.91	47.96	41,509
2019-11-27	48.01	48.01	47.95	48.00	4,513
2019-11-26	47.60	47.86	47.60	47.85	48,176
2019-11-25	47.68	47.79	47.68	47.78	9,784
2019-11-22	47.38	47.50	47.36	47.39	31,025
2019-11-21	47.50	47.50	47.23	47.30	27,954
2019-11-20	47.50	47.52	47.33	47.50	38,211
2019-11-19	47.86	47.97	47.61	47.60	3,190
2019-11-18	47.70	47.75	47.56	47.67	15,023
2019-11-15	47.53	47.54	47.30	47.47	18,068
2019-11-14	47.50	47.50	47.35	47.39	10,833
2019-11-13	47.37	47.52	47.34	47.53	1,491
2019-11-12	47.40	47.55	47.36	47.52	33,760
2019-11-11	47.33	47.41	47.25	47.40	6,037
2019-11-08	47.32	47.36	47.32	47.34	1,619
2019-11-07	47.49	47.49	47.35	47.35	17,332
2019-11-06	47.24	47.36	47.12	47.37	3,718
2019-11-05	47.35	47.35	47.19	47.26	11,366
2019-11-04	47.37	47.40	47.15	47.28	34,067
2019-11-01	47.16	47.28	47.09	47.09	16,152
2019-10-31	47.35	47.35	47.07	47.12	10,494
2019-10-30	46.98	47.12	46.84	47.15	36,652
2019-10-29	46.84	46.84	46.65	47.02	46,006
2019-10-28	46.90	47.04	46.78	47.02	10,130
2019-10-25	46.84	46.93	46.79	46.94	23,984
2019-10-24	46.82	47.00	46.82	46.97	3,401
2019-10-23	46.70	46.82	46.64	46.80	9,447
2019-10-22	46.65	46.82	46.60	46.84	9,648
2019-10-21	46.68	46.72	46.58	46.69	5,569
2019-10-18	46.70	46.70	46.68	46.66	1,879
2019-10-17	46.76	47.07	46.76	46.86	4,803
2019-10-16	46.73	46.84	46.69	46.79	70,978
2019-10-15	46.67	46.73	46.64	46.49	4,380
2019-10-14	46.44	46.56	46.38	46.49	8,583
2019-10-11	46.23	46.67	46.23	46.66	9,962
2019-10-10	45.89	45.98	45.77	46.00	41,265
2019-10-09	45.94	46.09	45.94	46.00	21,407
2019-10-08	46.23	46.23	45.89	45.94	211,365
2019-10-07	46.10	46.32	46.05	46.26	8,153
2019-10-04	45.76	45.76	45.72	45.95	31,759
2019-10-03	45.59	45.62	45.35	45.52	39,706
2019-10-02	46.50	46.50	45.53	46.60	73,047
2019-10-01	46.94	46.96	46.55	46.60	26,464
2019-09-30	46.74	47.06	46.74	47.00	73,873
2019-09-27	46.85	46.90	46.80	46.83	64,304
2019-09-26	46.56	46.78	46.56	46.80	78,045
2019-09-25	46.29	46.29	46.05	46.26	5,596
2019-09-24	46.59	46.61	46.49	46.56	2,571
2019-09-23	46.56	46.56	46.31	46.43	22,836
2019-09-20	46.36	46.57	46.36	46.48	8,152
2019-09-19	46.17	46.33	46.17	46.32	17,491
2019-09-18	46.07	46.07	46.03	46.13	464
2019-09-17	45.82	46.03	45.80	46.05	8,527
2019-09-16	45.99	45.99	45.76	45.88	9,941
2019-09-13	46.03	46.08	45.94	46.01	949
2019-09-12	46.04	46.51	46.03	46.20	109,920
2019-09-11	45.75	46.07	45.75	46.04	27,734
2019-09-10	45.91	45.91	45.51	45.69	97,276
2019-09-09	46.16	46.16	45.83	45.81	2,009
2019-09-06	46.14	46.24	46.10	46.23	4,076
2019-09-05	46.27	46.27	46.23	46.16	796
2019-09-04	46.29	46.32	46.16	46.21	14,994
2019-09-03	45.88	45.93	45.86	45.90	6,966
2019-09-02	45.83	46.05	45.83	45.93	4,925
2019-08-30	45.56	45.71	45.56	45.61	2,387
2019-08-29	45.23	45.49	45.23	45.15	89,154
2019-08-28	45.06	45.17	44.95	45.15	20,137
2019-08-27	44.77	45.08	44.68	45.13	11,186
2019-08-23	45.25	45.25	45.09	44.92	6,637
2019-08-22	45.16	45.16	45.12	44.92	1,083
2019-08-21	44.86	45.16	44.86	45.14	19,640
2019-08-20	45.07	45.07	44.72	44.71	8,861
2019-08-19	44.82	44.97	44.82	45.02	4,128
2019-08-16	44.10	44.69	44.10	44.64	4,612
2019-08-15	44.19	44.19	43.68	44.11	2,849
2019-08-14	44.57	44.61	43.94	44.03	101,624
2019-08-13	44.40	44.64	44.22	44.54	7,674
2019-08-12	44.72	44.72	44.36	44.44	4,305
2019-08-09	44.41	44.60	44.41	44.36	5,878
2019-08-08	44.35	44.55	44.29	44.51	13,165
2019-08-07	44.08	44.15	43.82	43.95	39,784
2019-08-06	43.98	44.10	43.72	43.75	40,222
2019-08-05	44.67	44.67	43.91	43.97	10,552
2019-08-02	44.93	45.10	44.74	44.80	25,998
2019-08-01	45.43	45.44	45.19	45.41	29,241
2019-07-31	45.25	45.25	44.88	45.10	11,537
2019-07-30	45.59	45.59	45.05	45.10	1,739
2019-07-29	45.56	45.81	45.55	45.70	12,053
2019-07-26	45.58	45.59	45.51	45.56	8,861
2019-07-25	46.01	46.01	45.25	45.41	3,908
2019-07-24	45.72	45.72	45.51	45.57	1,056
2019-07-23	45.53	45.53	45.48	45.61	1,023
2019-07-22	45.39	45.40	45.28	45.36	8,613
2019-07-19	45.61	45.61	45.41	45.43	4,506
2019-07-18	45.40	45.54	45.19	45.45	22,069
2019-07-17	45.52	45.64	45.51	45.48	16,157
2019-07-16	45.52	45.53	45.33	45.45	42,987
2019-07-15	45.51	45.53	45.32	45.51	31,112
2019-07-12	45.44	45.47	45.44	45.39	17,739
2019-07-11	45.67	45.69	45.47	45.47	4,937
2019-07-10	45.46	45.69	45.46	45.54	21,814
2019-07-09	45.76	45.76	45.60	45.71	10,126
2019-07-08	45.78	45.78	45.68	45.75	9,168
2019-07-05	46.03	46.03	45.66	45.70	43,841
2019-07-04	46.06	46.12	46.06	46.07	6,027
2019-07-03	45.97	46.14	45.97	46.10	104,258
2019-07-02	45.51	45.66	45.50	45.65	865,711
2019-07-01	45.24	45.47	45.24	45.34	25,782
2019-06-28	44.83	45.13	44.82	45.11	38,893
2019-06-27	45.28	45.28	44.80	44.86	12,911
2019-06-26	45.16	45.28	45.03	45.03	44,016
2019-06-25	45.32	45.35	45.26	45.36	27,442
2019-06-24	45.58	45.58	45.35	45.35	101,624
2019-06-21	45.36	45.36	45.28	45.52	5,410
2019-06-20	45.68	45.75	45.45	45.52	1,051,764
2019-06-19	45.48	45.51	45.42	45.48	9,562
2019-06-18	45.52	45.74	45.50	45.70	31,930
2019-06-17	45.25	45.25	45.09	45.12	33,990
2019-06-14	45.15	45.17	45.00	45.16	162,981
2019-06-13	45.31	45.31	45.20	45.21	106,480
2019-06-12	45.02	45.20	45.02	45.16	59,315
2019-06-11	44.98	45.15	44.98	45.09	33,102
2019-06-10	44.97	45.06	44.93	45.02	29,325
2019-06-07	44.78	45.02	44.78	44.94	32,035
2019-06-06	44.73	44.74	44.53	44.55	20,977
2019-06-05	44.23	44.47	44.19	44.43	83,101
2019-06-04	43.93	44.26	43.91	44.17	159,093
2019-06-03	43.80	44.10	43.68	44.12	41,179
2019-05-31	43.80	43.89	43.80	44.13	10,026
2019-05-30	43.92	44.15	43.92	44.13	24,583
2019-05-29	44.22	44.23	43.88	43.92	34,267
2019-05-28	44.75	44.75	44.35	44.41	33,293
2019-05-24	44.42	44.52	44.42	44.49	8,651
2019-05-23	44.18	44.31	44.12	44.22	79,230
2019-05-22	44.56	44.67	44.39	44.63	19,223
2019-05-21	44.57	44.68	44.53	44.58	90,310
2019-05-20	44.67	44.73	44.25	44.38	6,651
2019-05-17	44.46	44.61	44.46	44.62	44,589
2019-05-16	44.08	44.64	44.07	44.63	205,314
2019-05-15	43.84	44.13	43.74	44.09	614,828
2019-05-14	43.72	43.83	43.65	43.81	31,509
2019-05-13	43.90	43.90	43.45	43.58	31,991
2019-05-10	43.93	43.97	43.80	43.86	6,422
2019-05-09	43.96	44.03	43.66	43.64	6,735
2019-05-08	44.14	44.14	43.93	44.10	224,900
2019-05-07	44.22	44.63	44.14	44.12	48,785
2019-05-03	44.44	44.66	44.42	44.66	44,322
2019-05-02	44.55	44.55	44.44	44.42	15,465
2019-05-01	44.78	44.78	44.50	44.71	35,735
2019-04-30	44.58	44.67	44.55	44.64	31,264
2019-04-29	44.51	44.63	44.48	44.56	36,366
2019-04-26	44.46	44.63	44.38	44.59	42,936

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150