Third Poi. $ Share History

Third Poi. $ Share Price history. The following table shows end-of-day data TPOU historical share prices for Third Poi. $, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-22	22.50	22.50	22.50	22.45	19,389
2024-04-19	22.60	22.60	22.60	22.50	5,462
2024-04-18	22.30	22.50	22.30	22.40	22,788
2024-04-17	22.40	22.60	22.40	22.60	9,602
2024-04-16	22.50	22.50	22.20	22.30	22,783
2024-04-15	22.70	22.80	22.70	22.65	6,601
2024-04-12	22.50	23.00	22.50	22.75	11,803
2024-04-11	22.65	22.65	22.65	22.65	11,806
2024-04-10	22.70	22.70	22.30	22.65	19,334
2024-04-09	23.10	23.10	22.40	22.60	101,628
2024-04-08	22.90	23.00	22.90	23.00	13,536
2024-04-05	23.05	23.05	22.90	22.90	5,642
2024-04-04	22.90	23.10	22.90	23.05	10,429
2024-04-03	23.10	23.20	22.80	23.15	31,597
2024-04-02	22.80	23.50	22.80	23.15	71,260
2024-04-01	22.65	22.65	22.65	22.65	0
2024-03-29	22.65	22.65	22.65	22.65	0
2024-03-28	22.50	22.50	22.50	22.65	1,890
2024-03-27	22.40	22.70	22.20	22.50	89,776
2024-03-26	22.20	22.30	22.20	22.40	40,074
2024-03-25	22.10	22.10	22.10	22.30	71,294
2024-03-22	22.30	22.30	22.30	22.15	18,227
2024-03-21	21.90	22.10	21.90	22.15	29,448
2024-03-20	21.70	21.90	21.70	21.80	40,513
2024-03-19	21.80	21.90	21.80	21.80	19,662
2024-03-18	21.80	21.80	21.70	21.70	20,894
2024-03-15	21.50	21.90	21.50	21.65	15,119
2024-03-14	21.60	21.60	21.60	21.75	67,442
2024-03-13	21.60	21.60	21.50	21.50	15,866
2024-03-12	21.80	21.80	21.60	21.70	17,882
2024-03-11	21.60	21.80	21.50	21.70	27,962
2024-03-08	21.50	21.60	21.50	21.60	12,939
2024-03-07	21.50	21.70	21.50	21.50	18,851
2024-03-06	21.50	21.60	21.40	21.50	11,698
2024-03-05	21.40	21.70	21.40	21.50	78,595
2024-03-04	21.40	21.60	21.40	21.40	38,339
2024-03-01	21.20	21.60	21.00	21.60	50,112
2024-02-29	21.70	21.70	21.20	21.45	35,770
2024-02-28	21.50	21.60	21.50	21.65	30,828
2024-02-27	21.40	21.60	21.30	21.60	24,060
2024-02-26	21.50	21.70	21.40	21.70	51,652
2024-02-23	21.00	21.80	21.00	21.80	31,514
2024-02-22	20.80	21.60	20.80	21.60	123,211
2024-02-21	20.90	21.50	20.90	21.50	67,277
2024-02-20	20.90	21.00	20.70	20.70	45,631
2024-02-19	20.90	21.00	20.70	20.80	110,585
2024-02-16	21.10	21.20	20.90	21.00	63,876
2024-02-15	20.60	21.30	20.60	21.20	45,166
2024-02-14	20.00	20.40	20.00	20.45	207,888
2024-02-13	20.20	20.20	20.20	20.15	19,941
2024-02-12	20.10	20.20	20.10	20.15	31,923
2024-02-09	19.80	20.00	19.80	20.03	20,374
2024-02-08	19.35	19.80	19.35	19.73	64,932
2024-02-07	19.85	19.85	19.85	19.88	11,408
2024-02-06	19.80	19.80	19.55	19.63	97,563
2024-02-05	19.55	19.75	19.55	19.63	245,937
2024-02-02	19.85	20.00	19.50	19.48	140,647
2024-02-01	19.60	19.65	19.55	19.60	66,155
2024-01-31	19.50	19.65	19.50	19.58	66,227
2024-01-30	19.55	19.60	19.40	19.58	123,040
2024-01-29	19.55	19.55	19.45	19.50	43,285
2024-01-26	19.50	19.65	19.45	19.45	36,311
2024-01-25	19.40	19.55	19.40	19.45	44,685
2024-01-24	19.50	19.55	19.45	19.48	20,616
2024-01-23	19.40	19.50	19.35	19.50	32,606
2024-01-22	19.50	19.55	19.45	19.45	104,322
2024-01-19	19.55	19.60	19.50	19.50	43,276
2024-01-18	19.45	19.50	19.40	19.40	29,409
2024-01-17	19.55	19.55	19.40	19.45	15,453
2024-01-16	19.55	19.55	19.55	19.48	29,701
2024-01-15	19.50	19.75	19.50	19.75	43,452
2024-01-12	19.55	19.55	19.55	19.50	36,356
2024-01-11	19.55	19.55	19.45	19.48	34,755
2024-01-10	19.50	19.80	19.50	19.43	46,601
2024-01-09	19.45	19.50	19.45	19.43	121,697
2024-01-08	19.50	19.50	19.45	19.43	21,291
2024-01-05	19.45	19.50	19.35	19.35	15,407
2024-01-04	19.40	19.65	19.40	19.50	35,352
2024-01-03	19.40	19.55	19.40	19.50	79,455
2024-01-02	19.55	19.65	19.45	19.45	99,411
2024-01-01	19.50	19.50	19.50	19.50	0
2023-12-29	19.40	19.60	19.40	19.50	68,883
2023-12-28	19.45	19.45	19.45	19.45	18,368
2023-12-27	19.35	19.40	19.35	19.45	69,643
2023-12-26	19.30	19.30	19.30	19.30	0
2023-12-25	19.30	19.30	19.30	19.30	0
2023-12-22	19.30	19.30	19.30	19.30	2,476
2023-12-21	19.35	19.40	19.20	19.30	52,802
2023-12-20	19.25	19.40	19.25	19.35	18,219
2023-12-19	19.15	19.40	19.10	19.35	25,208
2023-12-18	19.25	19.30	19.15	19.15	27,565
2023-12-15	19.30	19.30	19.30	19.30	53,010
2023-12-14	19.25	19.40	19.20	19.30	107,202
2023-12-13	19.25	19.25	19.15	19.18	23,011
2023-12-12	19.35	19.50	19.35	19.40	25,843
2023-12-11	19.10	19.50	19.10	19.50	15,971
2023-12-08	19.30	19.30	19.00	19.18	12,902
2023-12-07	19.30	19.40	19.05	19.20	25,488
2023-12-06	19.50	19.65	19.50	19.55	32,912
2023-12-05	19.40	19.80	19.40	19.80	17,161
2023-12-04	19.35	19.55	19.35	19.50	40,868
2023-12-01	19.00	19.25	19.00	19.20	81,723
2023-11-30	18.85	19.00	18.75	19.00	48,554
2023-11-29	18.80	18.90	18.80	18.90	39,752
2023-11-28	18.60	18.60	18.60	18.85	8,300
2023-11-27	18.80	18.85	18.80	19.00	19,432
2023-11-24	18.90	18.90	18.70	18.80	41,207
2023-11-23	18.70	18.70	18.70	18.78	4,871
2023-11-22	18.75	18.75	18.70	18.85	7,600
2023-11-21	18.88	18.88	18.83	18.83	32,770
2023-11-20	18.30	18.85	18.30	18.88	247,566
2023-11-17	18.90	19.00	18.15	18.65	103,168
2023-11-16	18.90	19.00	18.70	18.95	25,457
2023-11-15	18.90	19.10	18.90	18.93	42,206
2023-11-14	18.60	18.85	18.60	18.88	18,938
2023-11-13	18.60	18.60	18.60	18.50	27,759
2023-11-10	18.70	18.70	18.70	18.80	5,778
2023-11-09	18.70	18.70	18.70	18.78	4,314
2023-11-08	18.55	18.65	18.55	18.68	40,618
2023-11-07	18.50	18.50	18.50	18.73	1,633
2023-11-06	18.65	18.65	18.65	18.65	20,825
2023-11-03	18.60	18.85	18.60	18.88	60,434
2023-11-02	18.20	18.80	18.20	18.70	28,407
2023-11-01	18.35	18.35	18.30	18.53	15,598
2023-10-31	18.60	18.60	18.45	18.48	11,986
2023-10-30	18.60	18.65	18.60	18.93	7,501
2023-10-27	18.75	18.75	18.70	18.93	8,830
2023-10-26	18.70	18.70	18.70	18.78	18,971
2023-10-25	18.70	18.75	18.60	18.63	71,022
2023-10-24	19.10	19.10	18.83	18.83	3,700
2023-10-23	18.65	18.65	18.65	19.10	4,243
2023-10-20	18.60	18.70	18.50	19.05	12,514
2023-10-19	18.60	18.60	18.60	18.60	3,161
2023-10-18	19.00	19.00	18.50	18.60	27,322
2023-10-17	19.00	19.00	19.00	19.00	3,163
2023-10-16	18.80	19.05	18.80	19.08	13,471
2023-10-13	18.90	18.90	18.90	18.90	5,383
2023-10-12	18.90	18.90	18.90	18.98	540
2023-10-11	18.90	18.90	18.78	18.78	10,999
2023-10-10	18.80	18.80	18.80	18.90	14,550
2023-10-09	18.35	18.60	18.35	18.68	30,531
2023-10-06	18.63	18.63	18.50	18.50	0
2023-10-05	18.25	18.50	18.20	18.63	32,682
2023-10-04	18.75	18.75	18.50	18.38	7,168
2023-10-03	18.80	18.80	18.75	18.75	16,805
2023-10-02	19.00	19.00	18.90	19.23	65,951
2023-09-29	19.05	19.05	18.80	18.88	102,429
2023-09-28	19.20	19.20	19.00	19.00	13,416
2023-09-27	19.50	19.50	19.20	19.28	9,919
2023-09-26	19.55	19.60	19.50	19.55	11,086
2023-09-25	19.60	19.60	19.55	19.55	13,220
2023-09-22	19.60	19.60	19.50	19.58	12,175
2023-09-21	19.60	19.70	19.60	19.65	14,445
2023-09-20	19.70	19.85	19.60	19.70	12,774
2023-09-19	19.70	19.95	19.60	19.60	18,730
2023-09-18	19.70	19.90	19.70	19.90	11,501
2023-09-15	19.65	19.70	19.60	19.83	6,149
2023-09-14	20.00	20.00	19.70	19.78	30,247
2023-09-13	19.75	19.80	19.75	19.90	8,880
2023-09-12	19.75	19.75	19.70	19.88	10,258
2023-09-11	19.75	19.90	19.75	19.65	14,715
2023-09-08	19.70	19.75	19.65	19.73	7,291
2023-09-07	19.60	19.75	19.60	19.80	18,564
2023-09-06	19.65	19.65	19.65	19.70	33,002
2023-09-05	19.78	19.78	19.68	19.68	46,499
2023-09-04	19.73	19.78	19.73	19.78	35,000
2023-09-01	19.75	19.75	19.75	19.73	25,605
2023-08-31	19.95	19.95	19.95	19.80	15,192
2023-08-30	19.85	19.90	19.85	19.93	20,685
2023-08-29	19.90	19.90	19.80	19.85	12,335
2023-08-28	19.88	19.88	19.88	19.88	0
2023-08-25	19.60	19.80	19.60	19.88	15,402
2023-08-24	19.60	19.75	19.60	19.85	15,239
2023-08-23	19.60	19.60	19.60	19.60	1,744
2023-08-22	19.90	19.90	19.75	19.75	4,445
2023-08-21	19.85	19.85	19.60	19.75	9,456
2023-08-18	19.95	19.95	19.95	19.90	22,832
2023-08-17	19.75	19.75	19.75	19.75	15,313
2023-08-16	19.85	19.85	19.85	19.85	29,939
2023-08-15	19.85	19.95	19.80	19.88	24,546
2023-08-14	19.95	19.95	19.95	19.85	53,668
2023-08-11	19.85	19.85	19.85	19.93	54,515
2023-08-10	19.75	20.00	19.75	19.95	21,636
2023-08-09	19.60	19.60	19.60	19.68	46,446
2023-08-08	19.90	19.95	19.90	19.85	37,531
2023-08-07	19.50	19.80	19.50	19.88	11,461
2023-08-04	19.90	19.90	19.80	19.80	25,900
2023-08-03	20.00	20.00	19.50	19.75	24,286
2023-08-02	19.60	19.65	19.55	19.83	6,364
2023-08-01	19.90	20.00	19.90	19.95	3,835
2023-07-31	19.40	19.80	19.40	19.80	17,161
2023-07-28	19.65	19.65	19.65	19.65	3,775
2023-07-27	19.20	19.75	19.20	19.75	48,156
2023-07-26	19.50	19.65	19.20	19.38	485,922
2023-07-25	19.55	19.55	19.55	19.55	62,400
2023-07-24	19.70	19.70	19.50	19.38	19,553
2023-07-21	19.75	19.75	19.50	19.48	32,621
2023-07-20	19.60	19.70	19.60	19.70	8,291
2023-07-19	19.65	19.65	19.20	19.38	18,634
2023-07-18	19.20	19.55	19.20	19.65	11,193
2023-07-17	19.05	19.35	19.05	19.20	19,496
2023-07-14	19.20	19.50	19.10	19.53	11,830
2023-07-13	19.05	19.15	19.00	19.20	13,313
2023-07-12	18.90	19.00	18.90	18.95	24,472
2023-07-11	18.40	18.70	18.30	18.60	47,656
2023-07-10	18.95	18.95	18.15	18.63	54,761
2023-07-07	18.95	19.05	18.95	19.00	31,463
2023-07-06	19.10	19.15	19.00	19.03	57,085
2023-07-05	19.50	19.50	19.15	19.20	32,007
2023-07-04	19.65	19.65	19.60	19.55	19,895
2023-07-03	19.75	19.75	19.75	19.68	16,629
2023-06-30	19.70	19.75	19.70	19.75	5,387
2023-06-29	19.35	19.75	19.35	19.75	16,155
2023-06-28	19.50	19.75	19.50	19.75	22,245
2023-06-27	19.25	19.65	19.20	19.40	26,524
2023-06-26	19.35	19.50	19.25	19.40	74,854
2023-06-23	19.55	19.55	19.50	19.55	27,827
2023-06-22	19.75	19.75	19.75	19.75	24,302
2023-06-21	19.35	19.75	19.35	19.70	29,669
2023-06-20	19.65	19.65	19.50	19.65	23,025
2023-06-19	19.40	19.75	19.40	19.75	22,830
2023-06-16	19.70	19.70	19.70	19.60	5,470
2023-06-15	19.50	19.65	19.50	19.65	11,357
2023-06-14	19.45	19.70	19.40	19.65	15,999
2023-06-13	19.50	19.65	19.50	19.65	46,663
2023-06-12	19.55	19.60	19.55	19.63	8,282
2023-06-09	19.50	19.55	19.45	19.53	41,087
2023-06-08	19.30	19.50	19.25	19.50	18,066
2023-06-07	19.45	19.60	19.45	19.60	5,226
2023-06-06	19.40	19.50	19.40	19.28	8,086
2023-06-05	19.50	19.50	19.45	19.25	8,675
2023-06-02	19.35	19.60	19.35	19.50	11,786
2023-06-01	19.05	19.50	19.00	19.50	9,971
2023-05-31	19.00	19.10	19.00	19.05	23,460
2023-05-30	19.30	19.30	19.25	19.25	11,543
2023-05-29	19.28	19.28	19.28	19.28	0
2023-05-26	19.48	19.48	19.28	19.28	110
2023-05-25	19.45	19.48	19.45	19.48	17,353
2023-05-24	19.65	19.65	19.65	19.45	19,139
2023-05-23	19.65	19.70	19.65	19.70	20,308
2023-05-22	19.50	19.70	19.50	19.55	25,387
2023-05-19	19.30	19.60	19.30	19.40	10,264
2023-05-18	19.35	19.40	19.30	19.30	12,115
2023-05-17	19.20	19.20	19.00	19.38	18,506
2023-05-16	19.15	19.40	18.95	19.25	26,561
2023-05-15	19.40	19.60	19.40	19.43	26,015
2023-05-12	19.45	19.70	19.40	19.70	13,493
2023-05-11	19.35	19.60	19.35	19.55	12,338
2023-05-10	19.40	19.60	19.40	19.60	17,482
2023-05-09	19.65	19.65	19.30	19.63	9,450
2023-05-08	19.35	19.35	19.35	19.35	0
2023-05-05	19.15	19.55	19.15	19.35	7,538
2023-05-04	19.60	19.60	19.05	19.20	93,825
2023-05-03	19.10	19.10	19.00	19.00	53,090
2023-05-02	19.25	19.30	18.95	18.95	32,241
2023-05-01	19.30	19.30	19.30	19.30	0
2023-04-28	19.35	19.75	19.30	19.30	11,000
2023-04-27	19.60	19.60	19.60	19.60	20,506
2023-04-26	19.70	19.70	19.70	19.83	7,522
2023-04-25	19.80	19.95	19.80	19.90	4,231
2023-04-24	19.70	19.80	19.70	19.80	10,975
2023-04-21	19.70	19.90	19.70	19.85	10,134
2023-04-20	19.68	19.83	19.68	19.83	1,638
2023-04-19	19.40	19.60	19.40	19.68	15,562
2023-04-18	19.50	19.65	19.50	19.68	14,632
2023-04-17	19.50	19.65	19.50	19.65	19,606
2023-04-14	19.55	19.55	19.55	19.65	16,018
2023-04-13	19.50	19.58	19.50	19.58	14,744
2023-04-12	19.30	19.75	19.30	19.50	10,271
2023-04-11	19.15	19.55	19.10	19.53	8,717
2023-04-10	19.50	19.50	19.50	19.50	0
2023-04-07	19.50	19.50	19.50	19.50	0
2023-04-06	19.35	19.45	19.00	19.50	27,472
2023-04-05	18.90	19.00	18.90	19.08	19,558
2023-04-04	18.65	18.65	18.50	18.73	10,442
2023-04-03	18.55	19.00	18.45	18.88	14,654
2023-03-31	18.50	18.50	18.50	18.50	5,072
2023-03-30	18.50	18.70	18.50	18.50	18,162
2023-03-29	18.45	18.70	18.45	18.65	7,505
2023-03-28	18.50	18.75	18.40	18.58	115,517
2023-03-27	18.40	18.50	18.40	18.50	9,631
2023-03-24	18.05	18.30	18.05	18.40	26,214
2023-03-23	18.70	18.70	18.10	18.28	56,534
2023-03-22	18.70	18.95	18.70	18.95	13,860
2023-03-21	18.80	19.00	18.70	18.98	16,166
2023-03-20	19.05	19.05	18.90	18.85	75,062
2023-03-17	19.25	19.40	19.20	19.30	7,177
2023-03-16	19.20	19.30	19.20	19.20	57,207
2023-03-15	19.25	19.40	19.10	19.10	10,969
2023-03-14	19.25	19.40	19.25	19.25	9,133
2023-03-13	19.50	19.50	19.30	19.30	16,157
2023-03-10	20.10	20.10	19.35	19.50	9,196
2023-03-09	19.30	19.55	19.30	19.50	16,432
2023-03-08	19.85	19.85	19.40	19.43	55,233
2023-03-07	20.10	20.10	19.60	19.85	32,925
2023-03-06	19.95	20.00	19.60	19.70	27,152
2023-03-03	19.85	20.00	19.45	20.00	37,802
2023-03-02	19.75	19.80	19.70	19.88	4,907
2023-03-01	19.80	19.90	19.70	19.70	42,586
2023-02-28	20.00	20.00	19.90	20.00	17,557
2023-02-27	19.90	20.00	19.90	20.05	10,727
2023-02-24	20.00	20.00	20.00	19.98	13,486
2023-02-23	20.00	20.00	19.75	19.75	1,676
2023-02-22	20.20	20.20	20.10	20.00	45,195
2023-02-21	20.30	20.30	20.30	20.30	20,961
2023-02-20	21.00	21.00	20.50	20.50	55,386
2023-02-17	21.00	21.10	21.00	21.10	21,821
2023-02-16	21.00	21.20	21.00	21.10	45,167
2023-02-15	21.10	21.10	21.10	21.15	6,350
2023-02-14	20.70	21.10	20.70	21.10	4,437
2023-02-13	20.50	20.80	20.50	20.75	14,546
2023-02-10	20.60	20.70	20.60	20.70	18,715
2023-02-09	21.00	21.00	20.70	20.75	11,489
2023-02-08	20.90	20.90	20.90	21.00	7,070
2023-02-07	20.80	20.80	20.80	20.70	13,943
2023-02-06	20.90	20.90	20.90	21.05	1,770
2023-02-03	21.00	21.10	21.00	21.05	3,429
2023-02-02	20.90	21.00	20.90	20.80	4,918
2023-02-01	20.50	20.50	20.50	20.85	2,015
2023-01-31	20.40	20.40	20.40	20.40	2,781
2023-01-30	20.40	20.40	20.40	20.40	34,242
2023-01-27	20.40	20.80	20.20	20.50	67,932
2023-01-26	20.40	20.50	20.20	20.20	17,603
2023-01-25	20.90	21.00	20.60	20.45	34,902
2023-01-24	20.40	20.70	20.40	20.70	5,735
2023-01-23	20.20	20.60	20.20	20.60	1,751
2023-01-20	20.40	20.50	20.30	20.40	14,378
2023-01-19	20.60	20.60	20.60	20.30	36,769
2023-01-18	20.70	21.00	20.60	20.60	3,954
2023-01-17	20.30	20.60	20.30	20.60	34,850
2023-01-16	20.10	20.30	20.00	20.00	20,108
2023-01-13	20.40	20.40	20.10	20.30	19,652
2023-01-12	20.50	20.50	20.00	20.25	11,795
2023-01-11	20.10	20.70	20.10	20.40	4,018
2023-01-10	19.60	20.10	19.60	20.05	13,564
2023-01-09	19.90	20.00	19.60	19.85	33,914
2023-01-06	20.10	20.20	20.10	20.20	47,466
2023-01-05	20.00	20.20	20.00	20.20	22,761
2023-01-04	20.00	20.20	20.00	20.20	43,517
2023-01-03	20.70	20.70	20.30	20.30	500
2023-01-02	20.70	20.70	20.70	20.70	0
2022-12-30	20.00	20.70	20.00	20.70	9,224
2022-12-29	19.65	19.95	19.50	19.83	15,774
2022-12-28	20.20	20.20	19.65	19.85	48,452
2022-12-27	19.90	19.90	19.90	19.90	0
2022-12-26	19.90	19.90	19.90	19.90	0
2022-12-23	19.70	19.75	19.70	19.90	2,449
2022-12-22	19.50	19.75	19.50	19.75	16,674
2022-12-21	19.78	19.78	19.65	19.65	14,385
2022-12-20	20.00	20.00	19.50	19.78	39,666
2022-12-19	20.00	20.00	19.85	19.93	14,906
2022-12-16	20.00	20.00	20.00	19.88	61,487
2022-12-15	20.00	20.00	19.90	20.05	56,207
2022-12-14	20.00	20.10	19.80	20.05	44,249
2022-12-13	19.90	20.00	19.50	19.50	51,020
2022-12-12	20.20	20.20	19.50	20.00	13,759
2022-12-09	20.00	20.00	20.00	19.85	42,787
2022-12-08	19.80	19.80	19.80	19.80	17,465
2022-12-07	19.70	19.80	19.70	19.80	47,680
2022-12-06	19.80	19.80	19.80	19.83	53,049
2022-12-05	20.00	20.00	20.00	19.95	6,343
2022-12-02	20.00	20.10	19.85	19.95	8,064
2022-12-01	20.00	20.20	20.00	20.10	128,958
2022-11-30	20.00	20.20	20.00	20.35	4,332
2022-11-29	20.10	20.20	20.00	20.00	27,276
2022-11-28	20.10	20.20	20.00	20.10	18,890
2022-11-25	20.00	20.10	20.00	20.10	31,915
2022-11-24	20.50	20.50	20.40	20.20	20,235
2022-11-23	20.50	20.50	20.00	20.10	40,386
2022-11-22	20.40	20.60	20.40	20.20	19,728
2022-11-21	20.50	21.00	20.20	20.15	9,755
2022-11-18	21.00	21.00	20.50	20.60	6,870
2022-11-17	20.70	20.70	20.70	20.70	13,703
2022-11-16	20.70	20.70	20.50	20.70	14,663
2022-11-15	21.10	21.10	20.70	20.70	14,983
2022-11-14	20.80	21.10	20.80	21.00	4,268
2022-11-11	20.60	21.10	20.60	20.85	3,237
2022-11-10	20.40	20.50	20.40	20.35	6,428
2022-11-09	20.20	20.30	19.95	20.30	77,669
2022-11-08	20.50	20.60	20.30	20.35	74,650
2022-11-07	20.20	20.60	20.20	20.35	13,840
2022-11-04	20.70	20.70	20.50	20.60	40,287
2022-11-03	21.00	21.00	20.70	20.80	24,870
2022-11-02	21.10	21.10	21.00	21.20	5,028
2022-11-01	21.00	21.20	21.00	21.15	14,105
2022-10-31	20.80	21.00	20.80	21.05	8,336
2022-10-28	20.50	20.60	20.40	20.65	2,669
2022-10-27	20.40	20.70	20.40	20.75	8,842
2022-10-26	21.00	21.00	21.00	20.75	14,551
2022-10-25	20.00	20.30	20.00	20.45	13,395
2022-10-24	20.40	20.40	20.20	20.35	10,741
2022-10-21	20.40	20.40	20.00	20.25	11,906
2022-10-20	20.20	20.40	19.40	20.10	40,950
2022-10-19	20.20	20.30	20.20	20.30	19,300
2022-10-18	20.50	20.50	20.50	20.35	15,950
2022-10-17	20.20	20.90	20.10	20.75	17,318
2022-10-14	19.85	21.10	19.85	21.00	17,043
2022-10-13	19.80	20.00	19.80	19.95	14,385
2022-10-12	20.00	20.00	20.00	20.30	107,274
2022-10-11	20.10	20.10	20.00	20.25	12,725
2022-10-10	20.10	20.70	19.80	20.70	17,297
2022-10-07	20.25	20.75	20.25	20.75	0
2022-10-06	20.10	20.10	20.00	20.25	12,540
2022-10-05	20.00	20.20	20.00	20.55	13,820
2022-10-04	20.00	20.30	20.00	20.20	35,354
2022-10-03	19.80	19.95	19.80	19.65	86,202
2022-09-30	20.00	20.50	19.80	20.00	6,495
2022-09-29	20.20	20.20	19.85	19.98	29,834
2022-09-28	21.00	21.00	20.20	20.20	17,827
2022-09-27	21.80	21.80	21.00	21.15	43,839
2022-09-26	22.20	22.20	21.20	21.35	40,683
2022-09-23	21.80	21.80	21.70	21.60	44,921
2022-09-22	21.90	21.90	21.90	21.75	21,260
2022-09-21	21.50	21.80	21.50	21.80	50,014
2022-09-20	21.50	21.50	21.50	21.65	815
2022-09-19	21.65	21.65	21.65	21.65	0
2022-09-16	21.95	21.95	21.65	21.65	39,042
2022-09-15	21.90	22.00	21.90	21.95	11,406
2022-09-14	21.00	22.20	21.00	21.90	5,133
2022-09-13	22.00	22.00	22.00	21.40	16,651
2022-09-12	21.10	21.10	20.20	21.10	50,044
2022-09-09	21.00	21.00	21.00	21.05	11,522
2022-09-08	20.80	21.00	20.80	20.80	40,407
2022-09-07	21.30	21.30	20.90	21.10	8,517
2022-09-06	21.30	21.30	20.70	21.15	36,050
2022-09-05	20.90	20.90	20.90	21.20	2,519
2022-09-02	21.00	21.40	21.00	21.20	21,083
2022-09-01	21.40	21.40	20.90	21.05	43,275
2022-08-31	21.60	21.60	21.50	21.45	32,158
2022-08-30	21.90	21.90	21.80	21.65	42,800
2022-08-29	22.15	22.15	22.15	22.15	0
2022-08-26	21.70	22.10	21.70	22.15	38,414
2022-08-25	22.10	22.50	22.00	22.00	21,040
2022-08-24	22.20	22.20	22.20	22.40	4,930
2022-08-23	22.00	22.00	22.00	22.10	10,380
2022-08-22	22.00	22.00	21.90	22.10	15,166
2022-08-19	22.00	22.30	21.90	22.35	37,109
2022-08-18	21.90	22.00	21.90	22.10	19,369
2022-08-17	22.20	22.20	22.00	22.30	17,980
2022-08-16	21.90	21.90	21.90	22.00	2,376
2022-08-15	22.30	22.40	21.90	22.10	22,373
2022-08-12	22.10	22.30	22.10	22.10	33,425
2022-08-11	22.70	22.70	22.30	22.30	2,099
2022-08-10	22.50	22.70	22.40	22.60	43,256
2022-08-09	21.80	22.00	21.80	22.25	32,149
2022-08-08	21.10	22.00	21.10	22.00	7,869
2022-08-05	21.40	21.50	21.20	21.50	10,450
2022-08-04	21.20	21.60	21.20	21.55	11,403
2022-08-03	21.30	21.30	21.10	21.20	5,818
2022-08-02	21.40	21.40	21.25	21.25	2,342
2022-08-01	21.50	21.50	21.50	21.40	9,050
2022-07-29	21.60	21.60	21.10	21.10	8,546
2022-07-28	21.50	21.60	21.40	21.40	14,486
2022-07-27	21.50	21.60	21.50	21.45	2,820
2022-07-26	21.70	21.70	21.70	21.60	25,811
2022-07-25	21.60	21.70	21.60	21.65	45,165
2022-07-22	21.50	21.90	21.50	21.75	21,161
2022-07-21	21.60	21.80	21.60	21.60	21,524
2022-07-20	21.80	21.80	21.60	21.60	20,420
2022-07-19	22.50	22.50	21.80	21.80	9,257
2022-07-18	21.70	21.90	21.70	21.90	220
2022-07-15	21.80	21.80	21.80	21.70	19,292
2022-07-14	21.40	21.70	21.40	21.35	13,952
2022-07-13	21.30	21.50	21.30	21.50	35,755
2022-07-12	22.00	22.00	21.90	21.65	26,534
2022-07-11	21.90	22.00	21.70	22.00	43,866
2022-07-08	21.60	21.80	21.60	21.90	15,136
2022-07-07	21.60	22.00	21.40	22.00	28,080
2022-07-06	21.70	21.70	21.70	21.75	33,629
2022-07-05	22.00	22.00	22.00	21.90	31,762
2022-07-04	22.60	22.60	22.35	22.35	31,406
2022-07-01	22.90	22.90	22.60	22.60	33,144
2022-06-30	23.00	23.00	22.60	22.80	20,635
2022-06-29	23.00	23.30	23.00	23.30	33,267
2022-06-28	23.60	23.80	23.60	23.60	48,141
2022-06-27	23.20	23.50	23.20	23.50	17,842
2022-06-24	22.80	23.50	22.80	23.50	21,436
2022-06-23	21.60	22.30	21.60	22.10	5,377
2022-06-22	22.00	22.00	21.90	22.00	14,558
2022-06-21	21.70	21.90	21.70	22.15	1,276
2022-06-20	21.80	22.00	21.60	21.85	13,132
2022-06-17	21.60	21.60	21.60	21.70	4,440
2022-06-16	22.70	22.70	21.30	21.70	36,283
2022-06-15	23.20	23.30	22.70	22.80	45,162
2022-06-14	23.00	23.40	23.00	23.00	16,005
2022-06-13	23.60	23.70	23.00	23.20	24,115
2022-06-10	23.60	24.00	23.60	24.00	18,948
2022-06-09	23.90	24.30	23.90	24.30	14,974
2022-06-08	23.70	24.00	23.70	23.85	17,032
2022-06-07	23.80	23.80	23.60	23.75	18,972
2022-06-06	23.90	23.90	23.50	23.65	23,097
2022-06-03	24.00	24.00	24.00	24.00	0
2022-06-02	24.00	24.00	24.00	24.00	0
2022-06-01	24.10	24.10	23.90	24.00	19,847
2022-05-31	24.10	24.10	23.60	24.10	47,005
2022-05-30	23.80	24.40	23.80	24.20	34,430
2022-05-27	22.90	23.70	22.70	23.75	13,230
2022-05-26	23.00	23.50	22.70	23.50	4,916
2022-05-25	22.40	23.00	22.40	23.10	9,233
2022-05-24	22.80	23.20	22.60	22.70	19,056
2022-05-23	23.20	23.40	23.00	23.15	17,990
2022-05-20	22.90	22.90	22.60	22.70	6,466
2022-05-19	23.10	23.10	22.50	22.85	39,295
2022-05-18	23.00	23.00	22.70	23.15	4,721
2022-05-17	23.20	23.30	23.00	22.90	14,634
2022-05-16	23.00	23.40	23.00	23.00	18,544
2022-05-13	22.80	23.20	22.50	23.20	10,085
2022-05-12	22.30	22.50	22.20	22.70	30,725
2022-05-11	22.70	23.00	22.40	23.00	49,377
2022-05-10	22.80	22.80	22.30	22.45	32,979
2022-05-09	23.70	23.80	22.70	22.90	31,773
2022-05-06	23.50	23.80	23.00	23.80	43,080
2022-05-05	24.20	24.30	23.50	23.90	67,884
2022-05-04	24.40	24.40	23.60	24.25	56,061
2022-05-03	24.30	24.30	24.00	24.20	45,382
2022-05-02	24.30	24.30	24.30	24.30	0
2022-04-29	24.40	24.40	24.10	24.30	29,055
2022-04-28	24.40	24.50	24.10	24.10	41,119
2022-04-27	23.90	24.30	23.90	24.30	1,788
2022-04-26	24.00	24.00	23.50	24.25	10,031
2022-04-25	25.00	25.00	23.60	24.00	36,426
2022-04-22	25.70	25.70	25.00	25.05	44,331
2022-04-21	25.60	25.70	25.10	25.40	39,639
2022-04-20	25.10	25.50	25.00	25.50	10,564
2022-04-19	24.90	25.20	24.60	25.15	15,408
2022-04-18	24.75	24.75	24.75	24.75	0
2022-04-15	24.75	24.75	24.75	24.75	0
2022-04-14	25.40	25.40	24.90	24.75	5,325
2022-04-13	25.40	25.40	25.00	25.00	29,079
2022-04-12	24.70	25.30	24.70	24.90	12,977
2022-04-11	24.50	25.40	24.50	24.70	9,825
2022-04-08	25.50	25.50	24.80	24.95	7,960
2022-04-07	25.50	25.50	24.80	24.70	16,464
2022-04-06	25.40	25.40	25.00	24.70	18,377
2022-04-05	25.30	25.80	25.30	25.30	16,845
2022-04-04	24.60	25.40	24.60	25.20	5,586
2022-04-01	25.10	25.30	25.00	24.95	18,692
2022-03-31	25.00	25.00	24.80	25.00	1,443
2022-03-30	25.00	25.00	24.70	24.95	31,668
2022-03-29	25.00	25.00	24.30	24.65	22,758
2022-03-28	24.60	24.70	24.40	24.65	8,970
2022-03-25	24.20	24.70	24.20	24.40	2,223
2022-03-24	25.00	25.00	24.20	24.20	15,573
2022-03-23	24.80	25.10	24.60	24.40	11,680
2022-03-22	23.90	24.70	23.90	24.75	9,053
2022-03-21	23.40	24.00	23.10	23.80	35,922
2022-03-18	23.00	23.40	23.00	23.40	13,768
2022-03-17	23.20	23.50	23.00	23.40	24,932
2022-03-16	24.00	24.40	23.50	23.60	37,206
2022-03-15	24.10	24.40	23.70	23.90	38,451
2022-03-14	23.40	24.40	23.40	24.30	30,295
2022-03-11	23.30	24.00	23.20	23.60	8,445
2022-03-10	23.70	23.80	23.20	23.55	6,169
2022-03-09	23.40	23.90	23.30	23.45	10,065
2022-03-08	23.60	23.60	22.80	23.00	20,862
2022-03-07	23.20	23.50	22.60	23.50	15,867
2022-03-04	24.50	24.60	23.00	23.50	33,552
2022-03-03	25.00	25.40	24.10	24.10	10,728
2022-03-02	25.20	25.70	25.00	25.05	21,881
2022-03-01	25.80	25.80	25.50	25.50	3,275
2022-02-28	25.40	25.70	25.10	25.60	17,793
2022-02-25	25.20	25.60	25.10	25.55	4,210
2022-02-24	25.00	25.00	24.60	24.95	8,796
2022-02-23	25.50	25.80	25.50	25.50	11,950
2022-02-22	25.60	25.80	25.40	25.50	14,371
2022-02-21	26.00	26.00	25.60	25.80	74,437
2022-02-18	25.80	26.10	25.70	25.85	13,591
2022-02-17	25.50	25.60	25.50	25.60	4,794
2022-02-16	25.60	25.70	25.30	25.70	25,050
2022-02-15	25.10	25.70	25.10	25.50	14,122
2022-02-14	25.90	25.90	25.10	25.40	25,687
2022-02-11	25.70	25.90	25.60	25.75	8,346
2022-02-10	25.90	26.10	25.50	25.90	11,781
2022-02-09	25.30	25.80	25.20	25.20	10,509
2022-02-08	25.00	25.10	24.90	25.00	10,293
2022-02-07	25.10	25.60	24.80	25.00	40,312
2022-02-04	25.20	25.50	25.00	25.20	18,526
2022-02-03	25.20	25.60	25.10	25.55	28,748
2022-02-02	25.20	25.20	24.90	25.20	6,393
2022-02-01	24.40	24.90	24.40	24.80	16,032
2022-01-31	24.10	24.40	23.80	24.20	34,922
2022-01-28	24.50	24.50	23.80	24.00	28,949
2022-01-27	24.50	24.50	24.10	24.20	11,172
2022-01-26	24.10	24.50	24.00	24.20	66,850
2022-01-25	24.20	24.40	23.80	23.80	17,742
2022-01-24	24.40	24.60	24.00	24.00	35,570
2022-01-21	24.70	24.80	24.40	24.60	18,627
2022-01-20	25.00	25.00	24.80	25.00	103,514
2022-01-19	25.30	25.40	25.00	24.85	40,886
2022-01-18	25.80	25.80	25.00	25.30	56,465
2022-01-17	26.70	26.70	25.80	25.80	25,205
2022-01-14	27.00	27.00	26.50	26.65	57,887
2022-01-13	27.00	27.60	26.80	27.00	34,110
2022-01-12	27.60	27.60	26.80	27.25	10,109
2022-01-11	27.00	27.30	26.80	27.00	14,714
2022-01-10	27.20	27.20	27.00	27.00	26,364
2022-01-07	27.40	27.50	27.10	27.10	34,899
2022-01-06	28.00	28.00	27.10	27.20	37,249
2022-01-05	27.80	28.00	27.60	27.80	28,915
2022-01-04	27.80	27.80	27.40	27.80	22,517
2022-01-03	27.80	27.80	27.80	27.80	0
2021-12-31	27.50	27.80	27.30	27.80	23,384
2021-12-30	27.70	28.00	27.60	28.00	9,218
2021-12-29	28.20	28.20	27.60	27.70	6,009
2021-12-28	27.70	27.70	27.70	27.70	0
2021-12-27	27.70	27.70	27.70	27.70	0
2021-12-24	28.00	28.00	27.40	27.70	5,007
2021-12-23	26.70	28.20	26.70	27.60	39,245
2021-12-22	27.60	27.90	26.70	26.70	93,964
2021-12-21	28.30	28.30	27.70	27.80	22,607
2021-12-20	28.20	28.20	27.60	27.70	39,513
2021-12-17	28.60	28.60	28.20	28.30	30,142
2021-12-16	28.10	28.90	28.10	28.90	11,099
2021-12-15	28.70	28.70	28.10	28.30	15,947
2021-12-14	28.50	28.80	28.00	28.40	53,302
2021-12-13	29.10	29.10	28.50	28.50	43,174
2021-12-10	29.10	29.10	28.70	28.90	4,279
2021-12-09	29.00	29.10	28.70	28.70	2,722
2021-12-08	29.10	29.10	28.70	29.00	50,271
2021-12-07	29.00	29.10	28.70	28.90	39,165
2021-12-06	28.70	28.80	28.50	28.60	25,050
2021-12-03	28.90	28.90	28.60	28.80	27,929
2021-12-02	28.90	29.20	28.90	29.00	50,663
2021-12-01	29.50	29.50	28.90	29.20	24,673
2021-11-30	29.20	29.70	29.20	29.30	68,787
2021-11-29	29.60	29.70	29.00	29.50	45,861
2021-11-26	29.40	29.60	28.90	29.60	47,358
2021-11-25	29.80	29.80	29.50	29.50	37,108
2021-11-24	30.10	30.30	29.50	29.70	119,621
2021-11-23	30.50	30.50	30.10	30.10	57,396
2021-11-22	30.50	30.50	30.20	30.25	13,390
2021-11-19	30.50	30.60	30.30	30.30	7,936
2021-11-18	30.60	30.60	30.50	30.60	14,030
2021-11-17	30.70	30.80	30.60	30.60	5,849
2021-11-16	30.80	30.80	30.50	30.50	18,772
2021-11-15	30.60	30.60	30.30	30.30	16,666
2021-11-12	30.70	30.70	30.40	30.40	8,948
2021-11-11	30.50	30.60	30.30	30.60	17,264
2021-11-10	30.70	30.80	30.40	30.50	16,980
2021-11-09	30.80	30.80	30.70	30.70	44,135
2021-11-08	30.90	31.10	30.70	30.70	24,022
2021-11-05	30.90	30.90	30.60	30.80	11,596
2021-11-04	30.80	30.80	30.40	30.60	23,035
2021-11-03	30.80	30.80	30.60	30.70	4,107
2021-11-02	30.60	30.60	30.50	30.50	29,819
2021-11-01	30.60	30.70	30.20	30.50	19,739
2021-10-29	30.30	30.50	30.30	30.40	11,393
2021-10-28	30.70	30.70	30.40	30.40	25,238
2021-10-27	30.50	30.60	30.20	30.40	12,060
2021-10-26	30.40	30.50	30.20	30.40	41,648
2021-10-25	30.20	30.40	30.20	30.30	7,252
2021-10-22	30.20	30.50	30.10	30.20	31,397
2021-10-21	29.50	30.30	29.50	30.20	6,537
2021-10-20	30.20	30.30	30.00	30.10	38,922
2021-10-19	30.00	30.30	30.00	30.00	48,056
2021-10-18	29.80	30.00	29.80	29.90	16,397
2021-10-15	29.60	29.70	29.50	29.70	53,111
2021-10-14	29.30	29.40	29.20	29.30	26,214
2021-10-13	29.30	29.30	29.20	29.20	44,454
2021-10-12	29.10	29.30	29.00	29.30	67,675
2021-10-11	29.30	29.40	29.10	29.30	6,142
2021-10-08	29.30	29.30	29.10	29.20	24,774
2021-10-07	29.30	29.30	29.10	29.20	54,779
2021-10-06	29.20	29.30	29.10	29.20	139,874
2021-10-05	29.20	29.30	29.10	29.20	31,689
2021-10-04	29.40	29.60	29.20	29.20	34,558
2021-10-01	29.00	29.50	29.00	29.40	15,134
2021-09-30	29.30	29.40	29.30	29.40	16,212
2021-09-29	29.40	29.40	29.20	29.30	6,080
2021-09-28	29.10	29.40	29.10	29.20	31,422
2021-09-27	29.60	29.60	29.00	29.40	38,902
2021-09-24	29.80	29.80	29.00	29.40	17,693
2021-09-23	29.80	29.80	29.00	29.80	25,823
2021-09-22	29.70	29.80	29.70	29.80	891
2021-09-21	29.60	29.60	29.30	29.60	6,336
2021-09-20	29.60	29.60	28.80	29.60	7,747
2021-09-17	29.10	29.70	28.70	29.60	38,925
2021-09-16	29.10	29.70	29.00	29.40	28,970
2021-09-15	29.10	29.70	29.10	29.70	12,239
2021-09-14	29.30	30.00	29.30	29.50	11,835
2021-09-13	28.80	29.80	28.80	29.30	11,301
2021-09-10	28.50	29.50	28.30	29.50	51,222
2021-09-09	28.80	28.80	28.60	28.60	39,108
2021-09-08	28.30	28.90	28.20	28.60	25,640
2021-09-07	28.50	28.80	28.40	28.50	9,297
2021-09-06	28.00	28.50	28.00	28.40	13,288
2021-09-03	28.10	28.50	28.10	28.50	12,375
2021-09-02	27.80	28.40	27.80	28.20	9,743
2021-09-01	28.00	28.20	28.00	28.20	29,387
2021-08-31	28.40	28.40	27.80	27.80	21,162
2021-08-30	28.00	28.00	28.00	28.00	0
2021-08-27	27.90	28.30	27.80	28.00	18,957
2021-08-26	27.90	28.40	27.90	28.10	4,412
2021-08-25	28.20	28.30	27.80	28.30	10,591
2021-08-24	27.60	28.10	27.60	28.10	3,844
2021-08-23	27.40	28.00	27.40	28.00	10,631
2021-08-20	27.40	27.40	26.80	27.40	12,801
2021-08-19	26.80	27.10	25.80	26.80	24,250
2021-08-18	27.00	27.30	26.80	27.10	17,018
2021-08-17	27.40	27.40	26.80	27.20	25,282
2021-08-16	26.80	27.30	26.80	27.00	17,783
2021-08-13	26.90	27.40	26.80	27.20	50,911
2021-08-12	27.00	27.40	26.80	27.40	44,375
2021-08-11	27.00	27.40	26.40	27.40	25,735
2021-08-10	26.60	27.10	26.40	27.10	20,753
2021-08-09	27.00	27.20	27.00	27.10	2,528
2021-08-06	27.30	27.40	27.00	27.20	6,065
2021-08-05	27.00	27.30	26.80	27.30	13,354
2021-08-04	26.40	27.00	26.40	26.80	17,123
2021-08-03	26.10	26.90	26.10	26.70	7,906
2021-08-02	26.60	26.60	26.50	26.50	2,101
2021-07-30	26.20	26.50	26.10	26.10	10,214
2021-07-29	26.50	26.60	26.00	26.40	64,628
2021-07-28	26.00	26.60	25.90	26.60	10,732
2021-07-27	26.60	26.70	26.00	25.95	48,109
2021-07-26	27.10	27.10	26.20	26.20	17,311
2021-07-23	26.90	27.40	26.40	26.50	31,625
2021-07-22	26.80	26.80	26.40	26.60	25,794
2021-07-21	26.70	26.90	26.70	26.80	7,511
2021-07-20	26.50	27.00	26.50	26.80	26,284
2021-07-19	26.80	27.00	26.40	26.50	38,384
2021-07-16	26.70	27.00	26.40	27.00	25,328
2021-07-15	27.40	27.40	26.70	26.80	26,715
2021-07-14	27.10	27.10	26.70	27.00	30,055
2021-07-13	26.80	27.00	26.70	26.80	22,346
2021-07-12	27.10	27.10	26.80	27.10	32,148
2021-07-09	27.60	27.60	27.00	27.20	52,788
2021-07-08	27.50	27.50	27.10	27.20	26,597
2021-07-07	27.90	27.90	27.30	27.50	25,671
2021-07-06	28.40	28.40	27.50	27.50	51,554
2021-07-05	27.00	28.00	26.90	27.80	50,242
2021-07-02	26.90	27.00	26.90	26.95	13,460
2021-07-01	27.00	27.00	27.00	27.00	10,591
2021-06-30	26.60	27.40	26.50	27.00	33,840
2021-06-29	26.50	26.50	25.60	26.50	32,535
2021-06-28	25.70	26.10	25.70	26.10	112,181
2021-06-25	25.40	25.90	25.40	25.70	37,381
2021-06-24	25.70	25.70	25.40	25.40	22,818
2021-06-23	25.60	25.70	25.50	25.60	74,173
2021-06-22	25.70	25.70	25.60	25.60	6,732
2021-06-21	25.70	25.70	25.30	25.60	16,814
2021-06-18	25.70	25.70	25.50	25.70	17,054
2021-06-17	25.70	25.70	25.70	25.70	3,606
2021-06-16	25.90	25.90	25.70	25.70	25,321
2021-06-15	25.90	25.90	25.60	25.90	23,423
2021-06-14	26.10	26.10	25.90	26.00	51,965
2021-06-11	25.80	26.20	25.80	25.90	2,594
2021-06-10	25.90	26.60	25.90	26.20	61,327
2021-06-09	25.50	25.80	25.40	25.40	230,332
2021-06-08	26.00	26.00	25.40	25.50	54,777
2021-06-07	25.60	26.10	25.60	26.00	12,311
2021-06-04	26.00	26.10	25.60	26.10	32,451
2021-06-03	26.40	26.40	26.10	26.30	2,350
2021-06-02	26.00	26.00	25.60	25.90	63,613
2021-06-01	26.50	26.50	25.40	26.30	55,631
2021-05-28	25.20	26.10	25.20	26.00	148,599
2021-05-27	25.00	25.50	24.70	25.40	63,104
2021-05-26	24.60	25.10	24.60	24.80	49,988
2021-05-25	24.20	25.10	24.20	25.10	8,726
2021-05-24	24.00	24.90	24.00	24.80	35,284
2021-05-21	24.80	24.80	24.40	24.60	19,576
2021-05-20	24.50	24.50	24.00	24.50	24,095
2021-05-19	24.00	24.40	23.90	24.30	22,396
2021-05-18	24.00	24.70	24.00	24.50	70,302
2021-05-17	23.30	24.40	23.30	24.30	64,191
2021-05-14	23.20	23.90	23.10	23.70	48,785
2021-05-13	23.80	23.90	23.20	23.50	48,862
2021-05-12	24.20	24.80	23.80	23.90	36,731
2021-05-11	24.70	25.00	24.20	24.20	43,559
2021-05-10	24.60	25.20	24.60	25.10	17,322
2021-05-07	25.00	25.30	24.60	24.80	86,873
2021-05-06	24.90	25.10	24.90	24.90	105,951
2021-05-05	25.00	25.30	24.90	24.90	16,159
2021-05-04	24.90	25.90	24.90	25.40	31,128
2021-04-30	25.00	25.30	25.00	25.30	9,587
2021-04-29	24.90	25.60	24.50	25.00	23,269
2021-04-28	24.90	25.20	24.60	25.00	25,463
2021-04-27	24.90	25.40	24.60	25.00	23,139
2021-04-26	24.90	24.90	24.50	24.50	14,196
2021-04-23	24.20	24.90	24.20	24.70	54,702
2021-04-22	24.30	24.80	24.30	24.70	33,164
2021-04-21	24.50	24.80	24.40	24.40	29,926
2021-04-20	24.50	24.80	24.50	24.60	45,855
2021-04-19	24.20	24.90	24.20	24.80	105,165
2021-04-16	24.40	24.50	24.00	24.30	79,796
2021-04-15	24.50	24.90	24.50	24.50	22,603
2021-04-14	24.60	24.70	24.40	24.60	61,095
2021-04-13	24.70	24.80	24.60	24.60	14,128
2021-04-12	24.40	24.90	24.40	24.80	12,011
2021-04-09	24.90	24.90	24.40	24.60	58,878
2021-04-08	24.00	24.80	24.00	24.65	90,524
2021-04-07	24.40	24.40	23.80	24.30	867,740
2021-04-06	23.70	24.10	23.40	23.90	286,620
2021-04-01	24.30	24.50	23.20	23.20	752,633
2021-03-31	23.40	23.60	23.30	23.30	32,532
2021-03-30	24.10	24.10	23.30	23.60	7,575
2021-03-29	23.30	24.10	23.30	23.80	17,776
2021-03-26	24.10	24.10	23.30	23.70	25,131
2021-03-25	23.30	23.80	23.30	23.60	22,912
2021-03-24	24.20	24.40	23.30	23.60	53,328
2021-03-23	24.00	24.50	23.40	24.20	45,278
2021-03-22	23.30	24.00	23.30	24.00	22,220
2021-03-19	23.30	24.00	23.20	23.25	49,264
2021-03-18	23.10	23.40	22.80	23.30	138,715
2021-03-17	22.80	23.10	22.70	23.10	6,374
2021-03-16	23.10	23.20	22.80	23.10	7,208
2021-03-15	23.00	23.00	22.90	23.00	15,955
2021-03-12	23.20	23.20	22.90	22.85	56,638
2021-03-11	22.60	23.00	22.40	22.95	13,131
2021-03-10	22.70	23.00	22.40	23.00	13,407
2021-03-09	22.60	22.80	22.60	22.60	3,003
2021-03-08	22.70	22.70	22.50	22.70	62,487
2021-03-05	22.50	22.70	22.30	22.50	259,047
2021-03-04	23.00	23.00	22.70	22.80	21,074
2021-03-03	23.00	23.30	23.00	23.30	107,923
2021-03-02	23.20	23.20	23.00	23.00	17,529
2021-03-01	23.20	23.20	23.10	23.20	103,843
2021-02-26	23.40	23.70	22.90	23.00	340,290
2021-02-25	23.90	23.90	23.20	23.40	32,454
2021-02-24	23.70	23.70	23.00	23.40	18,239
2021-02-23	23.60	23.60	22.90	22.90	232,819
2021-02-22	23.50	23.90	23.50	23.80	109,342
2021-02-19	24.00	24.00	23.60	23.70	11,413
2021-02-18	23.50	24.00	23.50	23.80	440,942
2021-02-17	23.70	24.00	23.00	24.00	141,370
2021-02-16	23.70	24.20	23.70	24.20	40,566
2021-02-15	23.90	24.30	23.50	24.20	12,794
2021-02-12	23.50	24.00	23.50	23.50	15,754
2021-02-11	23.60	23.60	23.30	23.50	72,468
2021-02-10	23.70	23.70	23.10	23.10	79,653
2021-02-09	23.00	23.80	23.00	23.80	19,067
2021-02-08	23.00	23.80	23.00	23.35	74,142
2021-02-05	23.20	23.50	22.80	23.10	66,106
2021-02-04	23.00	23.50	22.70	22.80	34,896
2021-02-03	22.80	23.10	22.70	22.80	200,695
2021-02-02	22.90	23.10	22.80	22.80	9,246
2021-02-01	22.50	22.50	22.20	22.30	19,862
2021-01-29	22.60	22.60	22.30	22.40	209,590
2021-01-28	23.30	23.30	22.40	22.60	7,803
2021-01-27	23.10	23.10	22.70	22.80	683,598
2021-01-26	23.00	23.20	23.00	23.20	43,932
2021-01-25	23.40	23.40	23.00	23.20	96,927
2021-01-22	23.00	23.30	23.00	23.20	27,307
2021-01-21	22.90	23.50	22.90	23.10	157,601
2021-01-20	22.50	22.90	22.50	22.65	47,820
2021-01-19	22.20	22.90	22.20	22.70	4,626
2021-01-18	22.30	22.50	22.30	22.50	13,318
2021-01-15	22.30	22.50	22.20	22.35	31,446
2021-01-14	22.50	22.50	22.20	22.30	51,908
2021-01-13	22.30	22.30	22.20	22.30	38,435
2021-01-12	22.00	22.30	22.00	22.30	7,202
2021-01-11	21.80	22.00	21.60	21.70	322,384
2021-01-08	21.50	21.80	21.50	21.80	35,576
2021-01-07	21.50	21.60	21.40	21.50	64,256
2021-01-06	21.30	21.70	21.30	21.50	285,595
2021-01-05	21.10	21.50	21.10	21.50	13,356
2021-01-04	21.10	21.30	21.10	21.30	49,433
2020-12-31	21.20	21.20	21.00	21.20	6,005
2020-12-30	20.90	21.30	20.70	21.10	40,457
2020-12-29	19.90	20.90	19.90	20.85	46,959
2020-12-24	19.90	20.10	19.90	20.05	45,649
2020-12-23	20.00	20.10	20.00	20.10	86,580
2020-12-22	19.80	20.10	19.80	20.00	18,921
2020-12-21	20.00	20.00	19.88	19.88	11,900
2020-12-18	20.00	20.00	19.95	20.00	25,504
2020-12-17	20.00	20.00	20.00	20.00	4,372
2020-12-16	20.00	20.00	20.00	20.00	4,316
2020-12-15	20.00	20.00	19.80	20.00	74,051
2020-12-14	19.95	19.95	19.65	19.80	6,432
2020-12-11	19.50	19.85	19.50	19.75	36,805
2020-12-10	19.70	19.70	19.55	19.60	65,131
2020-12-09	19.80	19.80	19.70	19.70	280,168
2020-12-08	20.00	20.00	19.85	19.88	18,973
2020-12-07	20.30	20.30	19.85	19.88	10,169
2020-12-04	19.90	20.20	19.90	20.00	45,545
2020-12-03	20.00	20.00	19.95	19.95	21,793
2020-12-02	20.20	20.30	20.00	20.10	142,310
2020-12-01	20.20	20.30	20.20	20.20	29,529
2020-11-30	20.00	20.00	20.00	20.10	60,208
2020-11-27	20.00	20.00	20.00	20.05	108,322
2020-11-26	20.00	20.10	19.90	19.95	50,602
2020-11-25	19.90	20.10	19.70	20.10	21,163
2020-11-24	19.65	19.75	19.55	19.75	44,400
2020-11-23	19.35	19.60	19.25	19.35	93,097
2020-11-20	19.00	19.40	18.95	19.25	86,482
2020-11-19	18.70	18.85	18.70	18.80	58,039
2020-11-18	18.70	18.90	18.70	18.83	37,249
2020-11-17	18.80	18.80	18.70	18.70	6,906
2020-11-16	18.75	18.95	18.75	18.85	345,150
2020-11-13	18.70	18.90	18.70	18.70	34,669
2020-11-12	18.45	18.85	18.45	18.73	8,111
2020-11-11	18.35	18.50	18.35	18.50	11,526
2020-11-10	18.40	18.50	18.35	18.43	20,732
2020-11-09	18.00	18.55	18.00	18.50	256,863
2020-11-06	18.00	18.00	17.90	18.00	14,980
2020-11-05	18.00	18.15	17.85	18.00	135,867
2020-11-04	18.00	18.00	17.80	18.00	50,081
2020-11-03	17.45	18.10	17.45	17.95	117,267
2020-11-02	17.48	17.48	17.48	17.50	3,071
2020-10-30	17.80	17.80	17.50	17.48	16,667
2020-10-29	17.45	17.45	17.35	17.35	19,380
2020-10-28	18.00	18.00	17.40	17.40	158,970
2020-10-27	18.10	18.20	17.95	17.95	97,480
2020-10-26	18.20	18.30	18.10	18.25	36,687
2020-10-23	18.20	18.50	18.20	18.40	16,294
2020-10-22	18.35	18.50	18.20	18.35	134,502
2020-10-21	18.25	18.40	18.15	18.30	12,606
2020-10-20	18.10	18.25	18.10	18.25	30,167
2020-10-16	18.00	18.05	18.00	18.05	25,287
2020-10-15	18.20	18.25	17.90	18.00	49,634
2020-10-14	18.30	18.40	18.10	18.20	42,533
2020-10-13	17.95	18.25	17.95	18.25	66,442
2020-10-12	17.85	17.95	17.85	17.90	17,286
2020-10-09	17.70	17.85	17.65	17.85	31,355
2020-10-08	17.35	17.50	17.35	17.60	68,619
2020-10-07	17.05	17.40	17.05	17.25	12,436
2020-10-06	17.25	17.35	17.05	17.35	22,558
2020-10-05	16.95	17.20	16.95	17.10	35,928
2020-10-02	17.15	17.20	16.95	17.05	10,474
2020-10-01	17.15	17.20	16.90	17.20	38,769
2020-09-30	16.85	17.15	16.85	17.15	75,977
2020-09-29	16.80	16.95	16.80	16.95	70,563
2020-09-28	16.65	17.10	16.55	17.10	85,739
2020-09-25	16.60	17.00	16.60	17.00	134,857
2020-09-24	16.60	17.10	16.60	17.10	55,337
2020-09-23	16.80	16.90	16.80	16.88	23,057
2020-09-22	17.00	17.00	16.80	16.88	63,844
2020-09-21	16.85	16.95	16.80	16.90	73,913
2020-09-18	16.90	17.10	16.90	17.03	90,093
2020-09-17	16.65	17.20	16.65	16.93	67,265
2020-09-16	16.65	17.10	16.65	16.80	93,450
2020-09-15	16.60	16.95	16.60	16.80	30,322
2020-09-14	16.70	16.70	16.55	16.70	12,740
2020-09-11	16.70	16.70	16.55	16.65	56,598
2020-09-10	16.75	16.85	16.75	16.65	10,839
2020-09-09	16.70	16.70	16.50	16.65	4,170
2020-09-08	16.85	16.90	16.70	16.80	54,738
2020-09-07	16.90	16.90	16.90	16.73	1,683
2020-09-04	17.20	17.20	16.60	16.70	104,804
2020-09-03	16.90	17.00	16.90	16.98	358,359
2020-09-02	16.45	16.90	16.45	16.83	95,726
2020-09-01	16.10	16.45	16.10	16.35	49,139
2020-08-28	15.95	16.10	15.85	16.03	139,600
2020-08-27	16.00	16.15	15.75	15.88	116,306
2020-08-26	15.60	16.00	15.60	15.90	158,457
2020-08-25	15.55	15.75	15.55	15.68	7,580
2020-08-24	15.35	15.60	15.35	15.50	7,067
2020-08-21	15.40	15.60	15.25	15.53	13,565
2020-08-20	15.30	15.70	15.25	15.53	16,832
2020-08-19	15.25	15.50	15.25	15.60	77,700
2020-08-18	15.25	15.30	15.25	15.28	22,878
2020-08-17	15.20	15.45	15.15	15.30	11,531
2020-08-14	15.20	15.25	15.20	15.33	22,885
2020-08-13	15.25	15.35	15.00	15.25	123,648
2020-08-12	15.30	15.35	15.15	15.30	48,313
2020-08-11	15.45	15.45	15.20	15.33	82,137
2020-08-10	15.25	15.45	15.25	15.28	27,375
2020-08-07	15.45	15.45	15.15	15.30	5,469
2020-08-06	15.10	15.10	14.95	15.08	15,573
2020-08-05	14.95	15.00	14.75	14.90	86,804
2020-08-04	14.80	14.95	14.80	14.85	27,679
2020-08-03	15.00	15.00	14.90	14.95	6,322
2020-07-31	14.85	15.00	14.50	14.88	108,931
2020-07-30	14.95	14.95	14.95	14.98	37,005
2020-07-29	15.05	15.05	14.95	14.98	55,618
2020-07-28	14.85	15.10	14.85	15.00	34,104
2020-07-27	15.00	15.00	14.95	15.18	6,329
2020-07-24	15.25	15.25	14.95	15.18	39,415
2020-07-23	15.50	15.50	15.15	15.33	18,577
2020-07-22	15.15	15.50	15.10	15.30	45,345
2020-07-21	15.10	15.20	14.95	15.20	20,364
2020-07-20	15.05	15.15	15.05	14.95	3,484
2020-07-17	14.75	15.00	14.75	14.95	101,545
2020-07-16	14.80	14.90	14.80	14.88	6,253
2020-07-15	14.65	14.95	14.65	15.03	155,395
2020-07-14	14.85	14.85	14.60	14.70	16,910
2020-07-13	14.80	15.00	14.80	14.95	74,252
2020-07-10	14.80	14.80	14.60	14.78	13,799
2020-07-09	14.90	14.90	14.85	14.75	69,000
2020-07-08	14.70	14.90	14.70	14.83	4,896
2020-07-07	14.65	14.80	14.60	14.75	17,580
2020-07-06	14.80	14.95	14.70	14.80	113,543
2020-07-03	15.00	15.00	15.00	14.88	307,046
2020-07-02	14.50	14.85	14.45	14.90	27,166
2020-07-01	14.55	14.60	14.55	14.68	6,675
2020-06-30	14.55	14.75	14.55	14.48	16,840
2020-06-29	14.35	14.60	14.35	14.35	8,042
2020-06-26	14.40	14.80	14.25	14.68	17,861
2020-06-25	14.45	14.75	14.40	14.50	14,133
2020-06-24	14.55	14.70	14.55	14.73	93,441
2020-06-23	14.55	14.75	14.55	14.73	53,020
2020-06-22	14.40	14.60	14.35	14.48	67,202
2020-06-19	14.50	14.80	14.40	14.58	126,760
2020-06-18	14.50	14.85	14.50	14.80	135,593
2020-06-17	14.45	14.65	14.45	14.58	25,737
2020-06-16	14.50	14.85	14.40	14.58	145,355
2020-06-15	14.30	14.30	14.30	14.38	3,816
2020-06-12	14.50	14.80	14.30	14.40	47,098
2020-06-11	14.55	15.05	14.55	14.68	100,246
2020-06-10	14.80	15.05	14.80	14.98	3,267
2020-06-09	15.00	15.05	14.90	15.03	48,486
2020-06-08	14.65	15.10	14.60	15.00	24,431
2020-06-05	14.65	14.90	14.60	14.93	15,485
2020-06-04	14.35	14.80	14.30	14.78	126,814
2020-06-03	14.60	14.60	14.30	14.33	32,951
2020-06-02	14.25	14.40	14.20	14.18	130,527
2020-05-29	14.25	14.25	14.10	14.33	24,224
2020-05-28	14.45	14.45	14.30	14.33	75,328
2020-05-27	14.25	14.50	14.25	14.20	63,779
2020-05-26	14.35	14.65	14.20	14.20	67,796
2020-05-22	14.05	14.35	13.90	14.08	29,729
2020-05-21	14.30	14.30	13.95	14.08	124,589
2020-05-20	13.70	14.05	13.70	14.08	260,307
2020-05-19	13.60	14.00	13.60	13.85	73,806
2020-05-18	13.55	13.70	13.55	13.68	155,471
2020-05-15	13.55	13.80	13.55	13.60	13,574
2020-05-14	13.85	13.85	13.55	13.73	73,779
2020-05-13	13.60	13.80	13.60	13.75	84,572
2020-05-12	13.85	13.90	13.60	13.83	35,518
2020-05-11	13.70	13.95	13.70	13.85	40,262
2020-05-07	13.30	13.95	13.30	13.93	33,708
2020-05-06	13.25	13.80	13.25	13.53	33,872
2020-05-05	13.15	13.55	13.10	13.48	12,502
2020-05-04	13.20	13.30	13.10	13.38	43,668
2020-05-01	13.30	13.50	13.30	13.55	7,875
2020-04-30	13.75	13.80	13.55	13.78	14,784
2020-04-29	13.40	13.75	13.40	13.78	51,641
2020-04-28	13.40	13.70	13.40	13.43	11,781
2020-04-27	13.70	13.70	13.30	13.43	38,040
2020-04-24	13.10	13.50	13.10	13.30	35,603
2020-04-23	13.25	13.75	13.25	13.65	20,250
2020-04-22	13.55	13.55	13.15	13.10	57,386
2020-04-21	13.50	13.60	13.15	13.10	41,539
2020-04-20	13.45	13.90	13.25	13.65	396,101
2020-04-17	13.00	13.40	13.00	13.20	204,958
2020-04-16	12.85	13.35	12.70	12.78	131,331
2020-04-15	13.20	13.35	12.85	12.93	90,405
2020-04-14	13.15	13.45	13.15	13.43	27,370
2020-04-09	13.50	14.00	13.30	13.43	15,347
2020-04-08	13.05	13.15	12.95	13.08	95,820
2020-04-07	13.20	13.90	13.00	12.78	31,575
2020-04-06	13.00	13.00	12.70	12.68	25,869
2020-04-03	12.63	12.63	12.63	12.63	0
2020-04-03	12.55	13.05	12.50	12.68	25,045
2020-04-02	12.55	12.65	12.50	12.63	711
2020-04-02	12.55	12.55	12.50	12.73	111
2020-04-01	12.75	12.75	12.60	12.65	179,009
2020-04-01	12.75	12.75	12.60	13.10	48,841
2020-03-31	13.00	13.35	12.85	12.73	107,829
2020-03-30	12.65	12.70	12.35	12.80	26,928
2020-03-27	12.60	12.70	12.60	12.78	27,999
2020-03-26	11.75	12.00	11.75	12.03	33,318
2020-03-25	12.10	12.10	11.85	11.20	187,238
2020-03-24	10.90	11.25	10.90	10.65	12,970
2020-03-23	11.20	11.20	10.70	11.03	44,404
2020-03-20	10.85	11.40	10.85	10.53	33,055
2020-03-19	11.25	11.30	10.30	11.10	65,051
2020-03-18	11.95	11.95	11.70	12.25	6,408
2020-03-17	12.60	12.60	11.65	12.33	156,165
2020-03-16	13.20	13.20	12.15	13.43	49,777
2020-03-13	14.15	14.15	13.75	13.65	48,962
2020-03-12	14.05	14.05	13.85	14.55	4,807
2020-03-11	14.60	15.15	14.60	14.78	5,785
2020-03-10	14.90	14.90	14.90	14.70	3,810
2020-03-09	15.25	15.25	14.30	15.68	91,262
2020-03-06	15.85	15.85	15.45	15.68	53,167
2020-03-05	16.20	16.20	15.90	15.95	175,151
2020-03-04	15.90	16.10	15.90	15.90	47,210
2020-03-03	15.70	16.05	15.70	15.65	143,082
2020-03-02	15.85	15.85	15.35	15.70	99,837
2020-02-28	16.20	16.20	15.80	16.60	88,911
2020-02-27	16.80	16.80	16.35	16.88	33,538
2020-02-26	16.80	17.00	16.80	16.98	16,942
2020-02-25	16.85	17.00	16.85	16.95	112,820
2020-02-24	16.90	16.95	16.85	16.95	162,753
2020-02-21	17.10	17.10	16.90	16.95	66,305
2020-02-20	17.05	17.05	17.00	17.00	42,034
2020-02-19	17.10	17.10	16.90	17.05	35,659
2020-02-18	17.05	17.10	17.05	17.08	98,149
2020-02-17	17.15	17.15	17.10	17.10	31,735
2020-02-14	17.10	17.15	17.05	17.13	45,361
2020-02-13	17.05	17.25	17.05	17.10	4,241
2020-02-12	17.10	17.10	17.05	17.10	226,330
2020-02-11	17.05	17.15	17.05	17.13	31,401
2020-02-10	17.00	17.15	17.00	17.10	95,881
2020-02-07	17.10	17.10	16.90	17.03	35,208
2020-02-06	17.25	17.30	17.10	17.15	37,948
2020-02-05	17.00	17.25	17.00	17.15	67,098
2020-02-04	17.05	17.10	17.00	17.05	22,933
2020-02-03	17.10	17.10	17.00	17.03	98,369
2020-01-31	17.05	17.05	17.00	17.03	11,526
2020-01-30	16.90	17.20	16.90	17.03	44,957
2020-01-29	17.00	17.05	17.00	17.05	6,250
2020-01-28	17.25	17.25	17.00	17.00	43,440
2020-01-27	17.15	17.15	17.05	17.08	132,293
2020-01-24	17.15	17.25	17.15	17.18	65,352
2020-01-23	17.20	17.30	17.15	17.20	19,004
2020-01-22	17.35	17.45	17.25	17.38	6,597
2020-01-21	17.35	17.40	17.15	17.30	151,781
2020-01-20	17.00	17.10	17.00	17.13	20,385
2020-01-17	17.00	17.35	17.00	17.10	30,752
2020-01-16	17.25	17.25	17.15	17.15	15,286
2020-01-15	17.05	17.10	17.05	17.13	297,342
2020-01-14	17.25	17.25	17.10	17.18	148,015
2020-01-13	16.95	17.10	16.95	17.10	104,196
2020-01-10	17.10	17.25	17.00	17.05	81,567
2020-01-09	16.60	17.05	16.60	16.95	203,764
2020-01-08	16.30	16.60	16.30	16.53	23,928
2020-01-07	16.50	16.55	16.40	16.50	27,109
2020-01-06	16.50	16.50	16.20	16.33	8,284
2020-01-03	16.40	16.40	16.25	16.43	52,906
2020-01-02	16.30	16.50	16.20	16.45	34,379
2019-12-31	16.35	16.40	16.30	16.30	3,098
2019-12-30	16.10	16.30	16.10	16.25	20,611
2019-12-27	16.35	16.35	16.20	16.23	21,588
2019-12-24	16.35	16.35	16.35	16.30	1,237
2019-12-23	16.25	16.35	16.20	16.25	16,950
2019-12-20	16.05	16.25	16.05	16.23	9,749
2019-12-19	16.00	16.05	16.00	16.05	90,327
2019-12-18	16.05	16.05	15.95	15.98	225,271
2019-12-17	16.05	16.05	16.00	16.03	93,910
2019-12-16	15.90	16.05	15.90	16.03	74,911
2019-12-13	15.90	16.05	15.90	15.95	126,605
2019-12-12	15.95	16.00	15.90	15.93	18,503
2019-12-11	16.00	16.00	15.95	15.95	37,277
2019-12-10	16.00	16.00	15.95	15.93	43,254
2019-12-09	16.00	16.10	15.90	15.95	94,664
2019-12-06	16.00	16.00	15.95	15.98	10,472
2019-12-05	16.00	16.00	16.00	15.98	28,820
2019-12-04	16.00	16.00	15.95	15.98	11,470
2019-12-03	16.05	16.05	15.95	15.98	55,252
2019-11-29	16.00	16.00	15.90	15.98	17,707
2019-11-28	15.95	15.95	15.90	15.98	97,634
2019-11-27	15.95	16.00	15.95	15.98	6,832
2019-11-26	15.95	16.00	15.90	15.95	131,253
2019-11-25	16.00	16.00	15.90	15.95	70,354
2019-11-22	16.00	16.00	15.85	15.95	81,248
2019-11-21	15.95	16.00	15.90	15.95	22,339
2019-11-20	15.95	16.00	15.95	15.98	11,404
2019-11-19	16.00	16.00	15.95	15.98	108,514
2019-11-18	16.00	16.00	16.00	15.98	16,130
2019-11-15	16.20	16.20	16.05	16.05	8,583
2019-11-14	16.00	16.05	15.95	16.03	4,652
2019-11-13	16.00	16.10	15.95	16.03	54,889
2019-11-12	16.10	16.10	15.95	16.00	75,135
2019-11-11	16.05	16.05	15.95	16.03	47,442
2019-11-08	16.00	16.10	15.95	16.05	51,788
2019-11-07	16.10	16.10	15.95	16.05	10,019
2019-11-06	16.00	16.00	15.95	16.00	16,960
2019-11-05	16.05	16.10	16.05	16.05	10,957
2019-11-04	16.00	16.10	16.00	16.05	97,200
2019-11-01	16.00	16.10	16.00	16.13	154,617
2019-10-31	16.10	16.15	16.00	16.10	14,869
2019-10-30	16.10	16.15	16.00	16.13	25,243
2019-10-29	16.20	16.20	16.05	16.20	231,062
2019-10-28	16.30	16.30	16.15	16.20	59,461
2019-10-25	16.25	16.30	16.15	16.13	30,026
2019-10-24	16.25	16.25	16.15	16.13	11,435
2019-10-23	16.35	16.35	16.10	16.13	24,618
2019-10-22	16.35	16.35	16.25	16.20	11,053
2019-10-21	16.20	16.20	16.10	16.18	141,593
2019-10-18	16.20	16.25	16.20	16.23	18,833
2019-10-17	16.30	16.30	16.25	16.23	106,746
2019-10-16	16.30	16.35	16.30	16.28	61,288
2019-10-15	16.10	16.25	16.05	16.15	31,339
2019-10-14	16.15	16.25	16.05	16.15	15,147
2019-10-11	16.10	16.35	15.95	16.18	30,200
2019-10-10	16.30	16.30	16.10	16.08	15,676
2019-10-09	16.30	16.30	16.05	16.08	56,100
2019-10-08	16.15	16.15	16.05	16.10	55,367
2019-10-07	16.20	16.30	16.20	16.25	4,092
2019-10-04	16.05	16.20	16.05	16.15	7,320
2019-10-03	16.20	16.20	16.05	16.15	35,254
2019-10-02	16.45	16.45	16.20	16.25	37,533
2019-10-01	16.55	16.58	16.55	16.58	0
2019-09-30	16.55	16.60	16.50	16.58	166,177
2019-09-27	16.10	16.50	16.10	16.43	293,530
2019-09-26	15.75	16.50	15.70	16.33	414,065
2019-09-25	15.40	15.40	15.35	15.35	107,080
2019-09-24	15.45	15.45	15.35	15.45	31,782
2019-09-23	15.50	15.55	15.45	15.50	31,179
2019-09-20	15.55	15.80	15.50	15.50	55,355
2019-09-19	15.60	15.60	15.50	15.53	22,612
2019-09-18	15.75	15.75	15.60	15.63	113,491
2019-09-17	15.85	15.90	15.80	15.85	43,255
2019-09-16	15.80	16.00	15.80	15.90	177,707
2019-09-13	16.00	16.00	15.90	15.93	20,564
2019-09-12	15.90	15.90	15.90	15.95	5,021
2019-09-11	15.85	15.95	15.80	15.83	19,130
2019-09-10	16.00	16.00	15.85	15.88	77,453
2019-09-09	15.85	15.95	15.85	16.03	40,105
2019-09-06	15.75	15.95	15.75	15.93	49,577
2019-09-05	15.55	15.80	15.55	15.83	74,178
2019-09-04	15.55	15.60	15.45	15.50	50,407
2019-09-03	15.50	15.50	15.45	15.50	4,474
2019-09-02	15.15	15.60	15.15	15.53	49,238
2019-08-30	15.25	15.30	15.25	15.18	48,773
2019-08-29	15.05	15.10	15.05	15.05	16,071
2019-08-28	15.00	15.10	15.00	15.05	28,007
2019-08-27	14.90	14.95	14.90	14.93	13,414
2019-08-23	14.85	14.90	14.80	14.83	17,382
2019-08-22	14.85	14.85	14.75	14.83	66,829
2019-08-21	14.75	14.90	14.75	14.80	107,745
2019-08-20	14.65	14.65	14.60	14.70	107,564
2019-08-19	14.50	14.65	14.50	14.60	6,710
2019-08-16	14.50	14.50	14.50	14.50	553
2019-08-15	14.40	14.50	14.40	14.50	35,694
2019-08-14	14.45	14.60	14.45	14.50	52,198
2019-08-13	14.55	14.65	14.40	14.55	125,983
2019-08-12	14.70	14.70	14.65	14.65	63,207
2019-08-09	14.75	14.75	14.60	14.68	7,459
2019-08-08	14.65	14.70	14.60	14.68	120,592
2019-08-07	14.65	14.65	14.65	14.68	18,361
2019-08-06	14.70	14.70	14.65	14.68	67,387
2019-08-05	14.75	14.80	14.75	14.80	194,061
2019-08-02	14.55	14.75	14.55	14.78	44,516
2019-08-01	14.75	14.80	14.65	14.78	75,902
2019-07-31	14.60	14.70	14.60	14.68	98,867
2019-07-30	14.50	14.65	14.50	14.60	8,641
2019-07-29	14.60	14.65	14.60	14.65	28,709
2019-07-26	14.60	14.60	14.60	14.65	71,538
2019-07-25	14.55	14.75	14.55	14.65	297,290
2019-07-24	14.70	14.70	14.60	14.65	119,904
2019-07-23	14.65	14.70	14.55	14.63	88,075
2019-07-22	14.60	14.65	14.50	14.55	88,013
2019-07-19	14.65	14.70	14.65	14.65	580,136
2019-07-18	14.75	14.75	14.65	14.65	8,337
2019-07-17	14.85	14.85	14.70	14.75	9,613
2019-07-16	14.70	14.85	14.70	14.75	32,120
2019-07-15	14.70	14.70	14.60	14.65	13,640
2019-07-12	14.65	14.65	14.65	14.70	7,609
2019-07-11	14.80	14.90	14.60	14.65	54,414
2019-07-10	14.70	14.70	14.65	14.73	31,091
2019-07-09	14.70	14.75	14.65	14.70	24,398
2019-07-08	14.75	14.85	14.75	14.78	27,046
2019-07-05	14.80	14.85	14.75	14.80	57,420
2019-07-04	14.85	14.85	14.75	14.80	14,456
2019-07-03	14.85	14.85	14.80	14.83	48,190
2019-07-02	15.00	15.00	14.85	14.83	13,016
2019-06-28	14.90	14.90	14.90	14.98	12,953
2019-06-27	14.90	14.90	14.85	14.83	12,100
2019-06-26	14.85	14.90	14.70	14.80	78,243
2019-06-25	14.75	14.85	14.75	14.83	58,571
2019-06-24	14.80	14.80	14.60	14.75	384,570
2019-06-21	14.95	14.95	14.85	14.83	38,188
2019-06-20	14.95	14.95	14.75	14.83	655,457
2019-06-19	15.15	15.15	14.90	14.95	59,733
2019-06-18	15.15	15.20	15.15	15.23	82,767
2019-06-17	15.25	15.45	15.20	15.23	88,913
2019-06-14	15.20	15.35	15.20	15.28	33,604
2019-06-13	15.30	15.30	15.20	15.28	64,448
2019-06-12	15.35	15.35	15.30	15.33	87,538
2019-06-11	15.30	15.35	15.25	15.30	107,316
2019-06-10	15.25	15.35	15.25	15.30	91,345
2019-06-07	14.95	15.20	14.95	15.18	46,409
2019-06-06	15.00	15.00	14.80	15.00	99,178
2019-06-05	14.95	15.05	14.95	15.08	58,878
2019-06-04	14.80	15.00	14.80	14.98	50,444
2019-05-31	14.75	14.80	14.75	14.83	28,913
2019-05-30	14.75	14.85	14.75	14.83	20,111
2019-05-29	14.75	14.75	14.75	14.80	100,474
2019-05-28	14.70	14.80	14.65	14.80	314,352
2019-05-24	14.65	14.80	14.65	14.73	24,440
2019-05-23	14.65	14.65	14.65	14.68	180,781
2019-05-22	14.75	14.75	14.65	14.73	93,262
2019-05-21	14.80	14.80	14.70	14.73	74,129
2019-05-20	14.75	14.80	14.65	14.78	216,389
2019-05-17	14.80	14.80	14.65	14.75	132,984
2019-05-16	14.65	14.75	14.65	14.65	87,281
2019-05-15	14.65	14.70	14.65	14.65	121,375
2019-05-14	14.70	14.70	14.60	14.58	118,375
2019-05-13	14.90	14.90	14.70	14.68	171,312
2019-05-10	14.85	14.85	14.80	14.80	123,175
2019-05-09	14.85	14.90	14.80	14.83	150,816
2019-05-08	14.85	14.85	14.80	14.80	100,961
2019-05-07	14.80	14.90	14.80	14.83	230,051
2019-05-03	14.70	14.95	14.70	14.85	28,727
2019-05-02	14.70	14.80	14.70	14.73	51,718
2019-04-30	14.60	14.60	14.60	14.63	2,273
2019-04-29	14.55	14.70	14.55	14.63	12,040
2019-04-26	14.60	14.75	14.50	14.63	57,487
2019-04-25	14.70	14.70	14.65	14.68	37,730
2019-04-24	14.90	14.90	14.80	14.83	22,204
2019-04-23	14.65	14.80	14.65	14.83	22,011

Share	Price	Change
Pinewood Tech (PINE)	315.00	701.53%
Sareum (SAR)	33.50	44.09%
Sondrel Plc (SND)	4.35	36.72%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Infra.india (IIP)	0.035	-41.42%
Bushveld Minerals (BMN)	0.625	-41.33%
Tinybuild Inc (TBLD)	4.75	-20.83%
Tiny Build S (TBLS)	4.00	-20%
Srt Marine Sys. (SRT)	24.00	-18.64%

Share	Price	Volume
Tower Resources (TRP)	0.021	832,313,028
88 Energy (88E)	0.1625	725,440,503
Vela Technologies (VELA)	0.012	368,860,587
Baron Oil (BOIL)	0.065	311,953,009
Lloyds (LLOY)	51.34	199,642,768