Neoen Ord Share History

Neoen Ord Share Price history. The following table shows end-of-day data 0A02 historical share prices for Neoen Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0A02.L
Share Price 0A02.L
Charts 0A02.L
Trades 0A02.L
History Compare
0A02.L 0A02.L
Share News 0A02.L
RNS 0A02.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	28.69	29.39	28.55	29.39	4,235
2024-05-02	28.77	29.37	28.55	28.94	38,255
2024-05-01	28.84	28.84	28.84	28.84	0
2024-04-30	29.70	29.72	28.84	28.84	19,241
2024-04-29	29.80	29.82	29.78	29.78	18,577
2024-04-26	29.33	29.84	29.33	29.84	48,288
2024-04-25	29.33	29.33	29.18	29.18	26,300
2024-04-24	29.27	29.51	28.71	29.51	478,107
2024-04-23	29.14	29.14	28.69	29.10	66,316
2024-04-22	30.13	30.13	29.23	29.23	140,964
2024-04-19	30.35	30.35	29.86	29.86	171,906
2024-04-18	30.01	30.37	29.96	29.98	154,902
2024-04-17	28.30	30.23	28.08	29.80	174,899
2024-04-16	27.91	28.84	27.63	28.41	180,725
2024-04-15	29.82	29.82	28.24	28.24	287,147
2024-04-12	29.10	29.82	29.00	29.82	137,745
2024-04-11	28.67	29.12	28.55	29.10	79,753
2024-04-10	28.49	29.31	28.45	28.88	163,004
2024-04-09	28.75	28.96	28.57	28.96	75,624
2024-04-08	28.45	29.21	28.41	29.21	85,496
2024-04-05	28.00	28.77	27.56	28.36	1,047,723
2024-04-04	26.42	27.32	26.42	27.32	110,552
2024-04-03	26.42	26.42	26.25	26.25	65,035
2024-04-02	26.48	27.09	26.31	26.70	188,344
2024-04-01	26.27	26.27	26.27	26.27	0
2024-03-29	26.27	26.27	26.27	26.27	0
2024-03-28	25.66	26.35	25.33	26.27	178,697
2024-03-27	25.64	25.68	25.64	25.64	28,107
2024-03-26	25.57	25.70	25.51	25.70	28,113
2024-03-25	25.39	25.43	25.33	25.43	41,258
2024-03-22	24.73	25.35	24.65	25.35	51,969
2024-03-21	25.78	25.78	25.12	25.12	570,490
2024-03-20	24.65	24.80	24.65	24.80	24,837
2024-03-19	24.92	25.16	24.80	24.82	82,443
2024-03-18	25.23	25.23	24.80	24.80	46,319
2024-03-15	25.10	25.21	24.80	25.14	203,186
2024-03-14	24.24	25.84	24.24	25.08	102,065
2024-03-13	24.26	24.41	24.26	24.41	28,561
2024-03-12	24.61	24.61	24.59	24.59	53,720
2024-03-11	24.90	24.90	24.65	24.65	239,480
2024-03-08	25.51	25.51	24.65	24.98	90,877
2024-03-07	24.57	25.49	24.43	25.49	132,489
2024-03-06	24.10	24.67	24.00	24.32	40,017
2024-03-05	24.34	24.38	23.79	24.10	114,909
2024-03-04	24.12	24.30	23.95	24.30	45,162
2024-03-01	23.46	24.43	23.28	24.10	1,165,055
2024-02-29	23.20	24.55	22.87	23.24	209,214
2024-02-28	22.87	22.87	22.05	22.05	58,671
2024-02-27	22.40	22.74	22.40	22.74	41,871
2024-02-26	22.76	22.81	22.48	22.48	48,265
2024-02-23	23.38	23.38	22.89	22.89	88,086
2024-02-22	23.77	23.93	23.56	23.56	43,352
2024-02-21	24.10	24.16	23.79	23.79	101,428
2024-02-20	24.16	24.22	24.16	24.16	64,443
2024-02-19	24.30	24.38	24.30	24.38	24,022
2024-02-16	24.90	24.94	24.14	24.14	45,771
2024-02-15	24.80	24.84	24.73	24.84	70,595
2024-02-14	24.61	24.61	24.49	24.57	104,862
2024-02-13	25.29	25.29	24.84	24.84	33,059
2024-02-12	24.34	25.18	24.34	25.18	32,646
2024-02-09	24.47	24.47	24.16	24.16	107,030
2024-02-08	25.53	25.60	24.88	24.88	52,043
2024-02-07	25.27	25.55	25.27	25.55	47,832
2024-02-06	25.64	25.74	25.16	25.16	130,158
2024-02-05	26.44	26.58	25.82	25.82	46,711
2024-02-02	26.74	27.07	26.68	26.68	26,756
2024-02-01	26.70	26.74	26.37	26.74	24,900
2024-01-31	26.25	26.95	26.21	26.95	33,891
2024-01-30	26.74	26.83	26.46	26.46	19,120
2024-01-29	26.31	26.62	26.27	26.62	20,241
2024-01-26	26.42	26.46	26.42	26.46	20,437
2024-01-25	27.07	27.07	26.27	26.27	18,292
2024-01-24	26.85	27.22	26.85	27.22	55,669
2024-01-23	26.27	26.78	26.27	26.78	77,358
2024-01-22	25.90	26.29	25.72	26.29	49,987
2024-01-19	26.11	26.11	25.86	25.86	22,666
2024-01-18	25.90	26.15	25.78	26.15	13,990
2024-01-17	26.40	26.40	25.94	26.13	37,516
2024-01-16	27.30	27.30	26.83	26.83	11,081
2024-01-15	27.83	27.93	27.50	27.50	39,678
2024-01-12	27.42	27.52	27.42	27.52	17,088
2024-01-11	27.77	27.81	27.77	27.79	36,671
2024-01-10	27.48	27.61	27.48	27.52	28,548
2024-01-09	27.89	27.89	27.73	27.81	11,762
2024-01-08	28.49	28.57	27.75	27.75	34,488
2024-01-05	28.32	28.43	28.32	28.36	28,461
2024-01-04	28.63	28.80	28.38	28.38	17,455
2024-01-03	29.18	29.18	28.47	28.47	50,858
2024-01-02	30.27	30.31	29.43	29.43	38,070
2024-01-01	30.25	30.25	30.25	30.25	0
2023-12-29	30.23	30.27	30.23	30.25	10,407
2023-12-28	30.09	30.19	30.09	30.19	44,786
2023-12-27	29.80	30.23	29.78	30.23	28,520
2023-12-26	30.05	30.05	30.05	30.05	0
2023-12-25	30.05	30.05	30.05	30.05	0
2023-12-22	30.09	30.09	30.01	30.05	18,933
2023-12-21	29.70	29.98	29.49	29.98	42,124
2023-12-20	29.90	29.90	29.68	29.72	24,723
2023-12-19	29.25	29.80	29.25	29.80	24,459
2023-12-18	29.43	29.43	29.25	29.25	94,690
2023-12-15	28.63	29.31	28.57	29.31	81,380
2023-12-14	28.22	29.47	28.22	28.63	233,764
2023-12-13	26.70	27.09	26.52	27.09	28,748
2023-12-12	27.83	27.93	26.74	26.74	49,936
2023-12-11	28.49	28.53	28.12	28.12	159,229
2023-12-08	28.69	29.00	28.57	28.57	19,387
2023-12-07	28.49	28.59	28.49	28.51	29,686
2023-12-06	28.28	28.71	28.18	28.71	25,324
2023-12-05	27.69	28.26	27.48	28.26	29,587
2023-12-04	27.58	28.06	27.58	27.65	40,432
2023-12-01	28.16	28.16	27.56	27.56	27,604
2023-11-30	27.54	27.89	27.50	27.89	30,970
2023-11-29	26.89	27.32	26.89	27.32	381,263
2023-11-28	26.58	26.78	26.40	26.78	46,316
2023-11-27	26.27	26.31	26.25	26.31	34,155
2023-11-24	26.72	26.72	26.19	26.19	13,090
2023-11-23	26.60	26.64	26.60	26.64	12,100
2023-11-22	26.50	26.54	26.40	26.54	52,264
2023-11-21	26.74	26.74	26.72	26.72	30,035
2023-11-20	26.81	26.93	26.54	26.93	18,309
2023-11-17	26.99	26.99	26.89	26.89	25,187
2023-11-16	26.50	27.20	26.50	26.81	16,622
2023-11-15	26.60	26.78	26.58	26.78	41,178
2023-11-14	25.49	26.33	25.43	26.33	33,529
2023-11-13	24.90	25.53	24.82	25.53	30,155
2023-11-10	25.29	25.37	24.84	24.84	33,751
2023-11-09	25.00	25.47	25.00	25.47	66,438
2023-11-08	25.33	25.37	25.25	25.37	64,437
2023-11-07	25.70	25.70	25.53	25.53	44,272
2023-11-06	26.29	26.29	25.37	25.72	25,403
2023-11-03	26.52	26.76	26.01	26.35	136,799
2023-11-02	24.94	25.84	24.94	25.84	95,483
2023-11-01	24.84	24.90	24.22	24.75	536,460
2023-10-31	24.71	24.82	24.41	24.82	37,093
2023-10-30	24.18	24.73	24.04	24.38	8,480
2023-10-27	24.41	24.41	24.38	24.38	48,856
2023-10-26	23.83	24.14	23.73	24.14	86,720
2023-10-25	24.00	24.00	23.93	23.93	24,098
2023-10-24	23.56	24.00	23.52	24.00	44,090
2023-10-23	23.69	23.73	23.32	23.32	33,839
2023-10-20	24.32	24.32	23.26	23.58	407,147
2023-10-19	24.51	24.61	24.45	24.77	64,586
2023-10-18	25.04	25.04	24.77	24.77	41,218
2023-10-17	24.55	25.02	24.55	24.98	60,262
2023-10-16	24.73	24.73	24.32	24.65	73,679
2023-10-13	25.02	25.02	24.73	24.73	43,877
2023-10-12	25.80	25.98	25.21	25.21	32,268
2023-10-11	25.18	25.64	25.16	25.64	245,100
2023-10-10	24.49	25.14	24.49	25.14	146,715
2023-10-09	24.36	24.36	24.00	24.34	122,172
2023-10-06	25.41	25.55	24.32	24.69	78,644
2023-10-05	25.72	26.29	25.51	25.51	228,513
2023-10-04	26.19	26.83	26.03	26.03	205,325
2023-10-03	26.60	26.60	26.01	26.37	84,207
2023-10-02	27.67	27.83	27.01	27.01	136,888
2023-09-29	27.65	27.77	27.50	27.77	66,093
2023-09-28	26.81	28.16	26.81	27.36	114,374
2023-09-27	28.00	28.00	27.13	27.13	96,691
2023-09-26	27.85	27.85	27.28	27.65	107,826
2023-09-25	28.04	28.04	27.97	28.00	80,020
2023-09-22	28.84	28.84	27.85	27.85	37,614
2023-09-21	28.82	28.82	28.82	28.82	75,133
2023-09-20	28.28	29.33	28.28	29.33	86,201
2023-09-19	28.06	28.53	27.95	28.53	148,998
2023-09-18	28.80	28.80	28.32	28.32	42,032
2023-09-15	28.47	28.61	28.47	28.61	138,989
2023-09-14	27.28	28.43	27.28	28.43	22,864
2023-09-13	27.24	27.26	27.24	27.26	71,078
2023-09-12	27.50	27.56	27.50	27.56	12,332
2023-09-11	27.56	27.73	27.56	27.73	49,468
2023-09-08	27.50	27.61	27.50	27.61	47,378
2023-09-07	27.40	27.40	27.26	27.32	28,178
2023-09-06	27.15	27.30	27.15	27.30	29,725
2023-09-05	27.34	27.36	26.66	27.36	20,119
2023-09-04	27.07	27.44	26.40	27.44	61,823
2023-09-01	27.81	27.81	27.50	27.50	19,193
2023-08-31	27.65	28.12	27.63	27.73	21,612
2023-08-30	28.41	28.41	27.79	27.79	53,273
2023-08-29	27.93	28.61	27.93	28.20	26,064
2023-08-28	27.73	27.73	27.73	27.73	0
2023-08-25	27.50	27.73	27.34	27.73	9,429
2023-08-24	27.30	27.67	27.30	27.61	141,298
2023-08-23	27.11	27.52	27.07	27.52	39,437
2023-08-22	26.66	26.72	26.64	26.72	10,848
2023-08-21	26.66	26.70	26.66	26.70	16,456
2023-08-18	26.76	26.78	26.70	26.70	101,563
2023-08-17	27.30	27.30	27.13	27.13	34,853
2023-08-16	27.15	27.15	26.97	26.97	11,741
2023-08-15	27.75	27.75	27.32	27.32	14,881
2023-08-14	28.00	28.00	27.44	27.44	13,992
2023-08-11	28.14	28.14	28.04	28.04	21,376
2023-08-10	27.91	27.91	27.83	27.83	43,144
2023-08-09	28.10	28.10	27.91	27.91	11,782
2023-08-08	27.83	27.83	27.75	27.83	29,282
2023-08-07	28.41	28.41	27.81	27.81	26,193
2023-08-04	28.10	28.10	28.02	28.02	71,825
2023-08-03	28.30	28.30	28.20	28.20	35,041
2023-08-02	29.00	29.00	28.36	28.36	30,410
2023-08-01	30.09	30.09	29.12	29.12	44,571
2023-07-31	29.90	29.90	29.78	29.80	12,451
2023-07-28	29.80	30.11	29.68	29.68	38,062
2023-07-27	30.48	30.56	30.13	30.13	105,104
2023-07-26	29.92	30.11	29.92	30.11	14,946
2023-07-25	29.70	29.96	29.57	29.96	32,093
2023-07-24	29.98	30.07	29.80	30.07	18,343
2023-07-21	30.01	30.05	30.01	30.03	26,255
2023-07-20	29.84	30.01	29.84	30.01	20,544
2023-07-19	28.80	29.84	28.80	29.84	38,524
2023-07-18	28.90	28.90	28.71	28.84	103,782
2023-07-17	28.59	28.61	28.59	28.59	86,552
2023-07-14	28.73	28.80	28.73	28.75	11,317
2023-07-13	28.69	28.90	28.69	28.90	46,473
2023-07-12	28.16	28.61	28.12	28.61	65,086
2023-07-11	28.00	28.06	27.91	28.06	231,527
2023-07-10	28.00	28.00	27.77	27.77	11,205
2023-07-07	27.34	27.67	27.22	27.67	33,906
2023-07-06	27.81	27.89	27.46	27.67	55,529
2023-07-05	28.73	28.73	27.81	27.81	28,662
2023-07-04	28.80	28.98	28.75	28.98	10,939
2023-07-03	29.16	29.18	29.16	29.16	12,861
2023-06-30	28.49	28.69	28.49	28.69	50,894
2023-06-29	29.29	29.29	28.32	28.32	575,715
2023-06-28	29.16	29.57	29.12	29.57	22,345
2023-06-27	29.29	29.33	29.16	29.33	27,765
2023-06-26	28.96	29.12	28.73	29.12	140,282
2023-06-23	29.14	29.16	28.73	28.73	106,578
2023-06-22	30.01	30.01	29.76	29.76	91,736
2023-06-21	30.29	30.29	30.13	30.19	61,487
2023-06-20	30.52	30.89	30.27	30.27	157,654
2023-06-19	29.14	29.27	28.75	29.27	19,272
2023-06-16	29.49	29.55	29.47	29.55	153,484
2023-06-15	29.49	29.49	29.21	29.31	61,963
2023-06-14	29.35	29.72	29.27	29.72	69,046
2023-06-13	29.39	29.39	28.86	29.27	474,386
2023-06-12	29.55	29.72	29.27	29.72	101,408
2023-06-09	29.00	29.66	29.00	29.21	71,448
2023-06-08	29.45	29.45	29.35	29.39	52,835
2023-06-07	29.27	29.27	29.18	29.18	98,205
2023-06-06	28.90	29.21	28.80	29.21	49,152
2023-06-05	28.84	28.84	28.65	28.71	25,975
2023-06-02	28.14	28.41	28.14	28.41	59,335
2023-06-01	28.04	28.41	27.87	28.26	40,839
2023-05-31	28.55	28.55	28.12	28.12	80,116
2023-05-30	28.45	28.45	28.43	28.43	70,444
2023-05-29	28.22	28.22	28.22	28.22	0
2023-05-26	28.00	28.24	27.83	28.22	74,292
2023-05-25	27.87	28.59	27.87	28.18	33,294
2023-05-24	28.26	28.26	28.14	28.14	17,636
2023-05-23	28.06	28.41	28.02	28.41	36,681
2023-05-22	28.24	28.82	28.24	28.28	50,276
2023-05-19	27.87	28.22	27.87	28.22	54,408
2023-05-18	28.24	28.43	28.02	28.02	29,050
2023-05-17	29.14	29.14	28.36	28.36	48,881
2023-05-16	28.90	29.43	28.67	29.43	68,978
2023-05-15	28.20	28.63	28.12	28.63	29,922
2023-05-12	28.00	28.12	28.00	28.12	37,219
2023-05-11	28.06	28.08	28.04	28.08	9,039
2023-05-10	27.20	27.71	27.20	27.71	13,968
2023-05-09	27.69	27.77	27.22	27.22	22,394
2023-05-08	28.20	28.20	28.20	28.20	0
2023-05-05	27.79	28.20	27.65	28.20	158,344
2023-05-04	27.15	27.61	27.15	27.61	55,970
2023-05-03	27.20	27.67	26.85	26.85	46,986
2023-05-02	27.36	27.36	26.78	26.78	171,348
2023-05-01	27.34	27.34	27.34	27.34	0
2023-04-28	27.54	27.97	27.34	27.34	46,224
2023-04-27	26.74	27.22	26.72	27.22	20,837
2023-04-26	26.99	26.99	26.52	26.52	38,594
2023-04-25	26.97	26.97	26.72	26.72	33,889
2023-04-24	27.20	27.28	27.20	27.28	17,352
2023-04-21	27.17	27.30	27.17	27.30	102,912
2023-04-20	27.38	27.40	26.95	26.95	126,470
2023-04-19	27.28	27.28	27.17	27.17	73,368
2023-04-18	27.71	27.75	27.34	27.34	88,545
2023-04-17	28.20	28.38	27.87	27.87	57,415
2023-04-14	28.14	28.36	27.95	27.95	79,984
2023-04-13	28.20	28.59	28.12	28.59	30,054
2023-04-12	28.63	28.63	28.20	28.20	65,224
2023-04-11	28.94	28.94	28.22	28.22	57,202
2023-04-10	28.75	28.75	28.75	28.75	0
2023-04-07	28.75	28.75	28.75	28.75	0
2023-04-06	28.75	28.75	28.69	28.75	71,502
2023-04-05	28.80	29.55	28.61	28.61	58,651
2023-04-04	28.47	28.49	28.36	28.49	44,878
2023-04-03	29.00	29.00	28.59	28.59	426,135
2023-03-31	28.86	28.98	28.57	28.98	44,000
2023-03-30	27.90	28.68	27.90	28.68	324,956
2023-03-29	28.00	28.05	27.62	27.62	131,546
2023-03-28	28.03	28.03	27.85	27.85	86,670
2023-03-27	27.81	27.81	27.38	27.76	53,683
2023-03-24	27.93	27.93	27.73	27.73	22,261
2023-03-23	28.00	28.00	27.41	27.92	28,108
2023-03-22	28.45	28.45	28.06	28.06	37,208
2023-03-21	28.25	28.25	28.18	28.18	41,600
2023-03-20	27.13	27.94	27.13	27.94	74,236
2023-03-17	28.12	28.75	27.95	27.95	213,624
2023-03-16	28.00	28.39	27.97	28.39	91,717
2023-03-15	28.30	29.00	27.57	27.85	748,755
2023-03-14	26.72	27.85	26.64	27.85	204,971
2023-03-13	25.70	26.74	25.70	26.74	274,290
2023-03-10	26.00	26.12	25.85	26.69	130,225
2023-03-09	27.47	27.47	26.69	26.69	170,262
2023-03-08	27.90	27.90	27.30	27.30	219,764
2023-03-07	29.30	30.19	29.30	30.19	149,516
2023-03-06	30.35	30.51	29.88	30.31	62,416
2023-03-03	29.50	29.84	29.37	29.82	86,802
2023-03-02	29.60	29.81	28.86	29.25	78,739
2023-03-01	34.36	34.36	29.11	29.49	364,018
2023-02-28	34.16	34.16	33.88	33.88	109,429
2023-02-27	34.59	34.63	34.02	34.02	54,886
2023-02-24	34.25	34.73	34.24	34.73	121,334
2023-02-23	34.30	34.43	34.25	34.25	24,931
2023-02-22	35.55	35.55	34.47	34.47	43,237
2023-02-21	35.44	35.58	35.44	35.58	36,535
2023-02-20	35.04	35.82	35.04	35.82	27,624
2023-02-17	35.50	35.50	35.09	35.09	45,797
2023-02-16	35.50	36.07	35.50	35.52	43,408
2023-02-15	34.90	35.61	34.90	35.61	237,057
2023-02-14	35.86	35.93	35.37	35.85	29,904
2023-02-13	35.74	35.92	35.74	35.85	46,917
2023-02-10	35.63	35.91	35.39	35.91	28,425
2023-02-09	36.24	36.46	35.79	35.79	30,281
2023-02-08	36.26	36.50	36.26	36.48	33,771
2023-02-07	36.66	36.76	36.12	36.12	150,149
2023-02-06	35.60	36.13	35.58	36.13	91,721
2023-02-03	35.60	35.60	34.92	35.43	73,273
2023-02-02	35.01	35.55	35.01	35.49	186,122
2023-02-01	34.40	34.48	34.39	34.40	219,380
2023-01-31	34.30	34.30	34.19	34.19	38,757
2023-01-30	34.61	34.63	34.54	34.54	320,942
2023-01-27	35.17	35.28	34.68	34.68	20,739
2023-01-26	34.89	35.03	34.89	35.03	333,508
2023-01-25	35.16	35.22	35.16	35.22	102,220
2023-01-24	35.36	35.39	35.36	35.39	35,052
2023-01-23	35.46	35.46	35.32	35.35	1,123,795
2023-01-20	35.34	35.34	35.24	35.24	73,376
2023-01-19	35.81	35.82	34.72	35.20	499,132
2023-01-18	36.10	36.10	35.94	36.01	96,670
2023-01-17	36.10	36.10	35.93	35.97	69,961
2023-01-16	36.80	36.80	36.11	36.11	222,828
2023-01-13	36.50	36.80	36.50	36.61	53,690
2023-01-12	35.81	36.41	35.79	36.25	97,363
2023-01-11	35.14	35.36	35.14	35.34	244,103
2023-01-10	35.70	35.70	35.18	35.18	71,885
2023-01-09	36.10	36.12	35.59	35.59	55,013
2023-01-06	36.23	36.23	35.64	35.64	30,711
2023-01-05	37.01	37.01	36.40	36.40	39,081
2023-01-04	37.20	37.21	37.08	37.08	50,457
2023-01-03	37.57	38.01	37.43	37.43	30,183
2023-01-02	37.88	37.88	37.88	37.88	0
2022-12-30	37.53	37.88	37.53	37.88	12,141
2022-12-29	37.70	37.70	37.64	37.64	20,928
2022-12-28	38.23	38.23	37.64	37.64	54,995
2022-12-27	38.19	38.19	38.19	38.19	0
2022-12-26	38.19	38.19	38.19	38.19	0
2022-12-23	38.30	38.38	38.19	38.19	13,902
2022-12-22	38.96	38.96	38.27	38.27	244,021
2022-12-21	38.14	38.82	38.14	38.82	13,969
2022-12-20	39.20	39.20	37.76	38.33	25,350
2022-12-19	38.90	39.10	38.48	39.10	16,670
2022-12-16	39.34	39.34	37.94	38.48	348,793
2022-12-15	39.68	39.82	39.16	39.31	42,737
2022-12-14	39.50	39.85	39.28	39.85	59,754
2022-12-13	39.01	40.29	38.30	39.68	74,828
2022-12-12	37.10	37.87	36.25	37.87	37,923
2022-12-09	37.13	37.59	37.03	37.59	41,323
2022-12-08	38.00	38.06	37.44	37.44	24,193
2022-12-07	38.04	38.06	37.93	38.00	15,654
2022-12-06	38.44	38.47	38.39	38.39	10,962
2022-12-05	38.23	38.74	38.19	38.74	19,517
2022-12-02	39.01	39.01	37.65	38.18	27,798
2022-12-01	38.61	39.65	38.61	39.03	31,569
2022-11-30	37.76	38.32	37.60	38.32	197,216
2022-11-29	37.58	37.58	37.50	37.51	32,762
2022-11-28	37.85	37.92	37.28	37.85	35,197
2022-11-25	39.29	39.33	37.99	37.99	31,995
2022-11-24	38.35	39.26	38.35	39.22	43,382
2022-11-23	37.54	38.17	37.54	38.17	36,692
2022-11-22	37.96	37.96	37.74	37.83	35,765
2022-11-21	38.54	38.65	38.08	38.08	22,567
2022-11-18	38.40	38.66	38.40	38.49	59,402
2022-11-17	37.38	38.40	37.38	38.40	68,756
2022-11-16	38.21	38.29	36.92	36.92	69,713
2022-11-15	37.95	38.72	37.95	38.72	36,302
2022-11-14	38.66	38.66	38.24	38.24	47,560
2022-11-11	39.35	39.37	38.01	38.01	57,857
2022-11-10	36.04	38.72	36.04	38.72	55,745
2022-11-09	37.20	37.20	36.52	36.52	43,839
2022-11-08	36.97	36.97	36.23	36.78	71,108
2022-11-07	36.39	36.83	36.19	36.81	90,022
2022-11-04	36.06	36.67	35.61	36.08	86,147
2022-11-03	34.68	34.74	33.79	34.74	24,647
2022-11-02	35.20	35.39	34.87	34.87	21,203
2022-11-01	35.16	36.13	35.02	35.02	29,010
2022-10-31	34.86	34.87	34.84	34.84	46,777
2022-10-28	35.22	35.22	34.63	34.63	13,746
2022-10-27	34.50	35.18	34.18	35.18	45,204
2022-10-26	34.30	34.62	33.68	34.62	64,675
2022-10-25	34.46	34.64	34.04	34.64	88,714
2022-10-24	33.26	34.24	33.24	33.74	36,530
2022-10-21	33.10	33.14	32.65	33.11	27,850
2022-10-20	33.66	33.66	32.62	33.11	37,303
2022-10-19	34.14	34.33	33.34	33.34	55,260
2022-10-18	34.54	34.73	34.22	34.72	45,676
2022-10-17	33.74	34.43	33.43	34.43	35,247
2022-10-14	33.56	34.23	33.56	33.69	36,205
2022-10-13	32.94	32.94	31.97	33.08	66,892
2022-10-12	33.08	33.13	33.08	33.08	50,853
2022-10-11	33.30	33.38	32.73	32.73	24,944
2022-10-10	33.94	34.06	33.39	33.39	33,427
2022-10-07	34.90	35.04	33.99	33.99	19,386
2022-10-06	34.90	35.13	34.88	34.88	98,113
2022-10-05	36.50	37.06	34.94	34.94	110,965
2022-10-04	35.56	35.56	35.50	35.56	27,626
2022-10-03	33.90	35.06	33.60	35.06	36,663
2022-09-30	33.81	34.16	33.69	34.16	40,034
2022-09-29	33.94	34.61	33.63	34.61	54,591
2022-09-28	34.04	34.18	33.19	34.17	69,584
2022-09-27	34.40	34.94	34.40	34.40	121,069
2022-09-26	35.50	35.90	34.32	34.32	65,324
2022-09-23	37.50	37.50	35.05	35.53	200,146
2022-09-22	39.90	39.90	39.10	39.10	42,384
2022-09-21	39.15	39.78	39.15	39.78	56,524
2022-09-20	40.00	40.01	39.43	39.43	49,775
2022-09-19	41.17	41.17	41.17	41.17	0
2022-09-16	41.41	41.46	41.17	41.17	116,757
2022-09-15	41.50	41.78	41.50	41.60	48,781
2022-09-14	41.94	42.41	41.79	41.79	33,679
2022-09-13	41.97	42.61	41.96	41.98	62,786
2022-09-12	41.66	42.21	41.41	42.21	85,705
2022-09-09	41.01	41.16	41.01	41.16	79,966
2022-09-08	40.10	40.81	39.70	40.81	334,606
2022-09-07	39.14	40.90	36.63	39.50	890,356
2022-09-06	40.21	41.19	40.21	40.58	14,492
2022-09-05	39.75	39.81	39.26	39.81	35,678
2022-09-02	41.66	41.66	39.32	39.32	35,221
2022-09-01	41.30	41.47	40.91	41.47	20,094
2022-08-31	41.30	41.71	41.07	41.69	48,725
2022-08-30	40.40	41.59	40.26	41.59	42,820
2022-08-29	43.48	43.48	43.48	43.48	0
2022-08-26	43.30	43.48	43.30	43.48	16,118
2022-08-25	42.92	42.98	42.92	42.98	13,138
2022-08-24	42.21	42.63	42.00	42.63	11,109
2022-08-23	42.10	42.21	42.10	42.21	11,774
2022-08-22	41.94	42.44	41.23	42.44	27,961
2022-08-19	41.99	41.99	41.92	41.98	12,937
2022-08-18	43.20	43.29	41.95	41.95	21,293
2022-08-17	43.05	43.30	43.05	43.18	11,924
2022-08-16	43.64	43.78	43.14	43.14	14,330
2022-08-15	42.50	43.28	42.38	43.28	11,545
2022-08-12	43.18	43.18	42.39	42.39	30,208
2022-08-11	43.78	43.78	43.07	43.07	19,692
2022-08-10	43.87	43.96	43.87	43.87	18,684
2022-08-09	44.10	44.10	43.96	43.96	32,081
2022-08-08	43.60	44.51	43.53	44.51	49,384
2022-08-05	42.66	43.42	42.18	43.42	39,282
2022-08-04	42.14	42.33	42.14	42.33	23,188
2022-08-03	42.90	42.90	42.15	42.15	13,837
2022-08-02	41.56	42.38	41.19	42.38	22,596
2022-08-01	43.66	43.70	41.27	41.27	56,939
2022-07-29	43.01	44.62	42.61	42.61	101,101
2022-07-28	41.46	42.11	41.46	41.99	50,347
2022-07-27	40.70	41.02	40.70	40.81	28,639
2022-07-26	40.76	40.90	40.54	40.90	16,864
2022-07-25	40.70	41.08	40.47	40.47	20,059
2022-07-22	39.10	40.76	39.02	40.76	32,107
2022-07-21	39.56	39.56	38.58	38.59	15,595
2022-07-20	38.74	38.88	38.74	38.80	43,352
2022-07-19	40.91	40.91	38.07	38.61	62,919
2022-07-18	40.56	41.28	40.56	41.28	30,102
2022-07-15	39.83	40.56	39.83	39.95	43,675
2022-07-14	40.90	40.90	39.57	39.57	13,388
2022-07-13	41.02	41.02	40.31	40.93	24,115
2022-07-12	41.19	41.70	41.07	41.07	41,231
2022-07-11	39.90	41.26	39.90	41.22	45,444
2022-07-08	39.49	40.14	39.49	40.14	58,502
2022-07-07	38.95	39.23	38.62	39.20	16,020
2022-07-06	37.90	38.36	37.30	38.36	44,154
2022-07-05	37.90	37.96	37.39	37.39	52,593
2022-07-04	37.84	38.10	37.84	37.98	9,599
2022-07-01	36.16	38.07	35.92	38.07	20,648
2022-06-30	36.30	36.41	35.89	35.89	56,278
2022-06-29	39.10	39.10	36.37	36.37	29,288
2022-06-28	38.66	39.67	38.39	39.08	49,368
2022-06-27	38.76	38.76	38.13	38.13	36,431
2022-06-24	37.50	38.15	37.50	38.15	60,611
2022-06-23	37.50	37.65	37.06	37.61	21,914
2022-06-22	37.30	37.64	36.59	37.64	5,237
2022-06-21	37.46	37.63	37.08	37.61	16,174
2022-06-20	36.61	37.07	36.54	37.07	23,315
2022-06-17	35.64	36.41	35.64	36.41	15,173
2022-06-16	36.76	36.87	36.23	36.23	19,272
2022-06-15	36.21	36.23	35.96	36.23	17,612
2022-06-14	36.64	37.15	35.94	35.94	25,176
2022-06-13	38.44	38.44	37.09	37.09	21,892
2022-06-10	39.34	39.45	38.86	38.86	15,754
2022-06-09	39.76	39.86	39.27	39.27	20,047
2022-06-08	40.06	40.06	39.36	39.36	27,846
2022-06-07	39.94	40.07	39.94	40.05	18,914
2022-06-06	38.94	39.84	38.94	39.84	12,206
2022-06-03	38.85	38.85	38.85	38.85	0
2022-06-02	38.85	38.85	38.85	38.85	0
2022-06-01	39.01	39.01	38.85	38.85	22,814
2022-05-31	39.41	39.41	38.68	38.68	66,183
2022-05-30	40.06	40.15	39.54	39.54	43,353
2022-05-27	40.40	40.53	39.95	39.95	36,607
2022-05-26	40.30	40.66	40.00	40.66	12,306
2022-05-25	40.10	40.71	40.10	40.10	14,210
2022-05-24	40.05	40.21	39.51	39.51	23,931
2022-05-23	39.61	40.62	39.61	40.01	81,269
2022-05-20	39.30	40.24	38.89	38.89	53,633
2022-05-19	38.30	39.44	38.21	39.44	25,567
2022-05-18	37.74	38.89	37.74	38.84	55,087
2022-05-17	37.01	37.58	37.01	37.53	17,339
2022-05-16	37.30	38.15	37.30	37.60	14,505
2022-05-13	35.66	37.57	35.48	37.57	66,112
2022-05-12	37.01	37.22	34.95	35.44	35,611
2022-05-11	36.40	37.51	36.40	37.48	22,501
2022-05-10	35.66	36.46	34.97	36.46	32,182
2022-05-09	37.21	37.21	35.62	35.62	47,780
2022-05-06	37.86	37.86	36.69	37.20	36,442
2022-05-05	38.06	38.62	37.98	37.98	46,075
2022-05-04	37.81	37.88	37.81	37.87	65,407
2022-05-03	37.44	37.70	37.44	37.64	25,297
2022-05-02	38.15	38.15	38.15	38.15	0
2022-04-29	38.70	38.77	38.15	38.15	33,761
2022-04-28	37.58	38.17	37.58	38.17	39,862
2022-04-27	37.24	37.77	36.68	37.77	64,194
2022-04-26	38.50	38.63	37.82	37.82	16,310
2022-04-25	37.86	39.25	37.59	38.09	36,624
2022-04-22	37.74	37.91	37.34	37.91	44,989
2022-04-21	38.36	38.48	37.91	37.91	76,546
2022-04-20	38.09	38.22	37.68	38.22	142,474
2022-04-19	38.95	38.95	38.11	38.11	110,090
2022-04-18	38.39	38.39	38.39	38.39	0
2022-04-15	38.39	38.39	38.39	38.39	0
2022-04-14	38.80	38.97	38.38	38.39	132,737
2022-04-13	38.82	38.93	38.29	38.29	89,203
2022-04-12	39.46	39.46	38.63	38.63	91,291
2022-04-11	39.61	39.61	38.71	39.32	108,708
2022-04-08	40.76	40.92	40.14	40.34	35,403
2022-04-07	40.69	41.35	40.14	40.14	62,048
2022-04-06	40.80	41.71	39.41	40.50	67,409
2022-04-05	39.98	41.71	39.98	41.10	74,898
2022-04-04	39.16	39.81	38.69	39.81	73,089
2022-04-01	38.30	39.64	38.30	39.06	69,757
2022-03-31	37.33	38.50	37.33	38.50	38,631
2022-03-30	35.61	37.12	35.61	37.12	31,372
2022-03-29	36.65	36.65	35.58	35.58	5,160
2022-03-28	36.00	36.43	35.87	35.87	116,783
2022-03-25	35.79	36.43	35.24	35.24	46,607
2022-03-24	36.34	36.51	35.93	35.93	29,808
2022-03-23	37.25	37.37	36.08	36.59	44,106
2022-03-22	37.55	37.55	36.86	36.86	17,969
2022-03-21	38.19	38.19	37.02	37.02	30,187
2022-03-18	38.15	38.62	37.47	37.98	105,149
2022-03-17	37.90	37.90	37.78	37.84	41,188
2022-03-16	37.49	37.76	36.80	37.76	57,840
2022-03-15	36.30	37.35	35.20	37.35	62,054
2022-03-14	37.33	37.37	35.46	35.91	132,688
2022-03-11	37.16	37.62	36.57	37.10	51,643
2022-03-10	36.88	37.82	36.61	36.61	232,470
2022-03-09	38.01	38.89	36.63	36.63	218,090
2022-03-08	35.79	38.42	35.65	38.42	243,922
2022-03-07	32.12	35.54	31.95	35.01	149,161
2022-03-04	31.61	32.69	31.58	32.12	73,563
2022-03-03	34.37	34.37	32.26	32.26	62,170
2022-03-02	33.60	34.62	33.47	34.15	705,886
2022-03-01	34.93	34.93	33.29	34.17	90,580
2022-02-28	30.50	34.42	30.29	34.42	158,563
2022-02-25	29.80	31.48	29.72	30.97	209,359
2022-02-24	26.60	29.47	26.15	29.47	78,404
2022-02-23	27.85	28.04	27.63	27.63	28,723
2022-02-22	27.17	28.41	26.99	27.95	35,957
2022-02-21	28.51	28.51	27.15	27.54	50,613
2022-02-18	28.53	28.67	28.26	28.26	18,857
2022-02-17	29.16	29.90	29.16	29.45	21,518
2022-02-16	29.00	29.60	28.98	28.98	13,248
2022-02-15	28.32	29.35	28.32	29.35	16,338
2022-02-14	28.53	28.53	27.87	28.26	182,998
2022-02-11	29.27	29.41	28.92	28.98	205,656
2022-02-10	30.01	30.23	29.27	29.27	78,892
2022-02-09	29.66	29.96	29.21	29.96	121,172
2022-02-08	29.49	29.90	29.41	29.55	19,100
2022-02-07	30.66	30.66	29.55	29.55	108,655
2022-02-04	32.16	32.16	29.86	30.25	96,404
2022-02-03	32.65	32.80	31.79	31.79	29,371
2022-02-02	32.16	32.80	31.89	32.80	59,897
2022-02-01	31.52	32.16	31.52	32.08	48,014
2022-01-31	31.22	31.36	30.72	31.17	48,451
2022-01-28	32.53	32.53	31.11	31.11	122,163
2022-01-27	33.27	33.43	32.88	32.94	19,812
2022-01-26	32.41	33.27	32.41	33.27	16,900
2022-01-25	32.69	32.69	32.10	32.55	59,744
2022-01-24	34.40	34.40	32.67	32.67	35,033
2022-01-21	34.99	35.05	34.54	34.54	22,449
2022-01-20	34.66	35.30	34.66	35.30	26,306
2022-01-19	34.01	34.31	33.39	34.31	30,719
2022-01-18	35.17	35.17	34.40	34.40	25,657
2022-01-17	34.64	34.93	34.44	34.93	16,274
2022-01-14	35.46	35.46	34.83	34.83	27,514
2022-01-13	34.60	35.56	34.54	35.05	37,292
2022-01-12	34.76	34.76	34.01	34.50	207,042
2022-01-11	34.11	34.33	33.80	34.27	78,839
2022-01-10	34.52	34.54	34.25	34.25	37,001
2022-01-07	34.42	34.42	33.80	34.27	80,623
2022-01-06	35.79	35.79	33.96	34.42	49,971
2022-01-05	36.57	36.61	36.08	36.08	25,021
2022-01-04	37.90	37.98	36.86	36.86	56,180
2022-01-03	37.90	37.90	37.90	37.90	0
2021-12-31	37.62	37.90	37.62	37.90	2,426
2021-12-30	37.35	37.66	37.35	37.66	14,032
2021-12-29	37.76	37.80	37.18	37.18	72,450
2021-12-28	37.74	37.74	37.74	37.74	0
2021-12-27	37.74	37.74	37.74	37.74	0
2021-12-24	37.49	37.74	37.49	37.74	562
2021-12-23	37.06	37.49	37.06	37.49	8,440
2021-12-22	36.71	37.39	36.71	37.23	12,311
2021-12-21	36.36	36.80	35.81	36.80	9,896
2021-12-20	36.10	36.14	35.61	36.12	33,974
2021-12-17	35.69	35.93	35.42	35.93	95,618
2021-12-16	35.30	36.59	35.30	36.08	52,852
2021-12-15	35.13	35.36	34.97	35.36	11,080
2021-12-14	35.11	35.83	34.78	34.78	13,451
2021-12-13	35.32	35.32	34.74	35.26	10,939
2021-12-10	36.30	36.30	35.42	35.42	132,650
2021-12-09	35.48	36.28	35.26	36.28	14,989
2021-12-08	36.04	36.53	35.97	35.97	9,792
2021-12-07	35.20	35.93	35.15	35.93	10,397
2021-12-06	34.15	34.89	34.15	34.89	43,694
2021-12-03	35.22	35.67	34.62	34.62	32,266
2021-12-02	37.53	37.53	34.95	35.44	58,236
2021-12-01	36.98	37.23	36.71	37.23	29,274
2021-11-30	37.04	37.04	36.41	36.96	51,307
2021-11-29	36.51	37.45	36.41	37.45	14,987
2021-11-26	36.94	37.08	36.41	36.53	49,860
2021-11-25	37.23	37.84	37.23	37.84	179,847
2021-11-24	36.71	36.86	36.71	36.86	26,386
2021-11-23	37.18	37.18	36.51	36.51	8,704
2021-11-22	37.47	37.47	36.84	36.84	15,958
2021-11-19	37.21	37.21	36.88	37.18	23,330
2021-11-18	37.78	38.01	36.86	36.86	13,586
2021-11-17	37.76	37.82	37.25	37.80	21,627
2021-11-16	37.10	37.74	37.08	37.74	61,098
2021-11-15	36.98	37.00	36.98	37.00	16,480
2021-11-12	36.43	37.21	36.43	36.65	15,299
2021-11-11	36.98	37.06	36.51	36.51	48,006
2021-11-10	36.10	37.08	34.97	37.08	61,509
2021-11-09	38.01	38.05	37.37	37.37	27,465
2021-11-08	37.49	37.49	37.39	37.39	14,428
2021-11-05	37.70	37.70	37.62	37.62	24,441
2021-11-04	38.50	38.50	37.64	37.64	5,405
2021-11-03	40.06	40.06	37.47	37.47	77,796
2021-11-02	40.36	41.12	40.36	40.53	54,104
2021-11-01	39.79	40.67	39.79	40.67	9,408
2021-10-29	40.77	41.39	39.54	39.54	37,097
2021-10-28	40.00	40.49	39.93	40.49	15,367
2021-10-27	39.56	40.04	39.46	40.04	27,907
2021-10-26	38.62	39.58	38.48	38.99	60,209
2021-10-25	39.50	39.58	38.37	38.37	32,756
2021-10-22	39.79	40.28	39.67	39.67	30,076
2021-10-21	39.28	39.63	39.07	39.63	116,614
2021-10-20	37.14	39.42	37.14	39.42	62,377
2021-10-19	35.71	36.71	35.71	36.71	48,501
2021-10-18	35.61	35.91	35.61	35.91	40,088
2021-10-15	36.61	36.96	35.85	35.85	91,749
2021-10-14	36.02	36.96	36.02	36.41	17,814
2021-10-13	34.78	35.63	34.72	35.63	34,767
2021-10-12	33.82	35.03	33.82	35.03	31,671
2021-10-11	33.64	33.98	32.96	33.96	82,651
2021-10-08	34.07	34.13	33.62	33.62	19,068
2021-10-07	34.25	34.31	33.78	33.78	43,964
2021-10-06	34.60	34.60	33.90	34.42	43,688
2021-10-05	35.40	35.63	34.58	34.58	34,682
2021-10-04	35.91	35.91	35.15	35.15	24,548
2021-10-01	35.05	35.85	34.76	35.85	25,632
2021-09-30	35.85	36.24	35.15	35.15	40,619
2021-09-29	36.45	36.92	35.83	35.83	20,478
2021-09-28	36.30	36.84	36.30	36.30	68,254
2021-09-27	35.89	36.38	35.32	36.34	24,654
2021-09-24	35.67	36.20	35.56	35.56	17,704
2021-09-23	34.81	36.08	34.81	35.54	40,965
2021-09-22	34.40	35.22	34.40	35.22	12,938
2021-09-21	33.80	34.33	33.80	34.33	20,968
2021-09-20	33.23	34.37	32.63	33.88	21,120
2021-09-17	33.39	34.17	33.39	33.66	12,023
2021-09-16	34.35	34.40	32.84	33.31	194,791
2021-09-15	34.93	35.05	34.11	34.62	9,177
2021-09-14	34.42	35.09	34.35	35.09	32,044
2021-09-13	34.91	34.91	34.01	34.50	29,203
2021-09-10	35.89	35.93	35.09	35.09	22,275
2021-09-09	35.22	35.34	34.81	35.34	11,273
2021-09-08	35.63	35.63	34.74	35.24	17,089
2021-09-07	35.46	35.46	34.66	35.15	10,345
2021-09-06	35.75	36.26	35.20	35.20	13,843
2021-09-03	36.77	36.77	35.87	35.87	15,130
2021-09-02	36.43	36.86	36.36	36.86	7,566
2021-09-01	36.28	36.55	36.28	36.55	19,036
2021-08-31	35.65	36.67	35.63	36.12	22,108
2021-08-30	35.71	35.71	35.71	35.71	0
2021-08-27	35.56	35.71	35.20	35.71	22,777
2021-08-26	35.91	36.02	35.48	35.48	7,193
2021-08-25	36.14	36.47	35.91	35.91	11,104
2021-08-24	36.04	36.71	35.97	36.16	17,681
2021-08-23	35.56	35.63	35.54	35.63	15,161
2021-08-20	35.36	35.36	35.09	35.13	34,365
2021-08-19	34.89	35.26	34.40	35.26	9,589
2021-08-18	33.21	34.50	33.00	34.50	50,579
2021-08-17	33.90	33.90	33.08	33.08	62,402
2021-08-16	34.72	34.72	34.09	34.09	6,977
2021-08-13	34.83	34.83	34.83	34.83	3,857
2021-08-12	35.50	35.50	34.83	34.83	21,214
2021-08-11	35.38	35.38	34.83	35.36	14,789
2021-08-10	34.13	35.32	34.13	35.32	11,199
2021-08-09	33.62	34.07	33.53	34.07	12,744
2021-08-06	33.21	33.39	32.90	33.39	33,898
2021-08-05	33.60	33.60	32.86	32.86	37,632
2021-08-04	33.25	33.88	32.92	33.88	18,994
2021-08-03	34.74	35.20	33.08	33.08	63,827
2021-08-02	36.08	36.08	33.57	34.07	55,351
2021-07-30	36.49	36.86	36.38	36.86	17,116
2021-07-29	37.57	37.76	36.69	36.69	9,442
2021-07-28	36.38	37.27	36.32	37.27	36,792
2021-07-27	36.36	36.61	36.06	36.06	61,319
2021-07-26	36.36	36.38	36.28	36.28	17,282
2021-07-23	37.21	37.21	36.96	36.96	17,390
2021-07-22	36.02	37.35	36.02	37.35	12,056
2021-07-21	35.36	36.53	35.36	36.00	46,681
2021-07-20	34.99	35.75	34.99	35.75	18,338
2021-07-19	35.32	35.40	34.56	35.05	22,098
2021-07-16	35.56	35.89	34.89	35.36	52,555
2021-07-15	36.18	36.18	35.22	35.22	27,062
2021-07-14	37.60	37.60	36.14	36.14	41,996
2021-07-13	37.35	37.80	37.23	37.23	58,690
2021-07-12	37.47	37.47	36.88	36.88	19,745
2021-07-09	37.94	38.19	37.06	37.06	16,528
2021-07-08	38.52	38.58	37.90	37.90	11,769
2021-07-07	38.50	38.50	38.46	38.46	19,496
2021-07-06	38.07	38.37	37.84	38.37	14,918
2021-07-05	38.01	38.15	38.01	38.15	12,386
2021-07-02	37.96	38.01	37.96	38.01	38,922
2021-07-01	37.98	38.05	37.47	38.01	28,309
2021-06-30	38.40	38.40	37.27	37.80	62,158
2021-06-29	37.60	38.42	37.60	38.42	19,032
2021-06-28	36.98	38.13	36.80	37.57	32,145
2021-06-25	35.97	36.73	35.71	36.73	46,463
2021-06-24	34.74	35.63	34.66	35.63	48,600
2021-06-23	35.79	35.89	34.83	34.83	74,894
2021-06-22	35.09	35.61	35.07	35.61	17,997
2021-06-21	35.67	35.67	34.48	34.97	7,485
2021-06-18	35.91	36.36	35.73	35.83	270,807
2021-06-17	36.59	36.59	35.50	35.50	53,175
2021-06-16	34.01	36.45	33.88	36.45	110,080
2021-06-15	35.01	35.07	34.27	34.27	30,936
2021-06-14	32.88	35.03	32.88	35.03	34,618
2021-06-11	32.67	33.27	32.57	32.77	10,812
2021-06-10	32.90	32.90	32.10	32.10	21,369
2021-06-09	32.30	32.82	32.30	32.82	15,596
2021-06-08	32.06	32.86	32.06	32.38	35,958
2021-06-07	32.38	32.38	31.38	32.28	23,459
2021-06-04	31.89	32.38	31.48	32.38	36,077
2021-06-03	32.84	32.94	31.95	31.95	19,722
2021-06-02	34.11	34.11	32.94	32.94	29,515
2021-06-01	33.86	34.07	33.60	34.07	22,352
2021-05-31	34.78	34.78	34.78	34.78	0
2021-05-28	35.58	35.61	34.78	34.78	12,845
2021-05-27	35.87	35.87	35.71	35.71	10,844
2021-05-26	35.36	35.46	35.28	35.46	59,772
2021-05-25	34.74	35.20	34.68	35.20	11,418
2021-05-24	35.44	35.44	34.46	34.54	19,829
2021-05-21	34.19	35.13	34.15	35.13	16,532
2021-05-20	33.70	33.96	33.43	33.94	100,627
2021-05-19	33.57	33.57	33.14	33.14	13,460
2021-05-18	33.21	33.55	33.21	33.33	39,540
2021-05-17	34.83	34.83	32.90	32.90	34,318
2021-05-14	33.31	34.40	32.45	34.40	24,523
2021-05-13	32.10	32.98	31.34	32.98	14,092
2021-05-12	33.55	34.07	32.14	32.14	126,084
2021-05-11	34.40	34.40	32.66	32.69	15,887
2021-05-10	35.48	35.48	34.54	34.60	14,592
2021-05-07	34.37	35.61	33.64	35.61	34,672
2021-05-06	35.97	35.97	33.68	34.13	27,406
2021-05-05	36.57	36.90	35.40	35.77	19,957
2021-05-04	39.13	39.13	36.22	36.22	12,636
2021-05-03	38.07	38.07	38.07	38.07	0
2021-04-30	38.93	38.93	37.55	38.07	47,221
2021-04-29	39.71	39.71	38.54	38.54	34,536
2021-04-28	40.67	40.67	39.54	39.54	32,351
2021-04-27	40.41	40.65	39.38	40.65	24,258
2021-04-26	40.47	40.86	39.16	40.26	12,716
2021-04-23	40.67	41.10	39.50	40.20	22,714
2021-04-22	38.72	40.24	37.70	40.24	14,598
2021-04-21	38.50	39.44	37.64	38.25	8,798
2021-04-20	39.36	39.36	37.90	38.42	17,102
2021-04-19	40.77	40.77	39.40	39.48	21,003
2021-04-16	40.47	41.98	39.46	40.02	41,465
2021-04-15	41.10	41.10	39.87	40.43	24,382
2021-04-14	41.76	41.76	40.32	41.06	53,806
2021-04-13	40.04	40.86	38.90	40.86	60,543
2021-04-12	42.03	42.13	39.32	39.91	42,348
2021-04-09	42.15	42.62	41.12	42.62	12,098
2021-04-08	42.91	43.50	41.70	42.23	2,206
2021-04-07	42.64	43.52	41.70	42.70	14,772
2021-04-06	42.99	43.15	41.72	42.91	7,931
2021-04-05	43.24	43.24	43.24	43.24	0
2021-04-02	43.24	43.24	43.24	43.24	0
2021-04-01	43.40	43.40	41.76	43.24	4,420
2021-03-31	39.88	42.50	39.00	42.30	5,844
2021-03-30	38.55	39.58	37.35	39.58	2,968
2021-03-29	39.48	39.48	37.80	38.00	3,982
2021-03-26	38.20	39.08	37.60	38.35	18,865
2021-03-25	38.70	39.33	37.08	38.00	1,032
2021-03-24	39.73	40.55	38.85	39.28	17,781
2021-03-23	39.03	39.58	38.60	39.48	39,672
2021-03-22	37.78	39.23	37.05	39.23	27,443
2021-03-19	38.60	38.70	37.50	38.10	102,036
2021-03-18	39.48	39.68	38.20	38.65	10,197
2021-03-17	41.83	42.50	40.00	40.00	19,290
2021-03-16	41.53	46.75	40.65	46.75	97,561
2021-03-15	44.05	44.30	42.45	43.73	16,512
2021-03-12	45.03	45.83	43.73	44.35	88,045
2021-03-11	46.00	46.00	43.53	44.15	67,412
2021-03-10	49.18	49.18	46.65	47.33	7,134
2021-03-09	45.83	47.73	44.65	47.73	11,930
2021-03-08	44.50	45.28	43.65	45.28	6,364
2021-03-05	47.03	47.23	44.90	44.90	6,352
2021-03-04	46.80	47.83	45.65	47.13	7,925
2021-03-03	49.00	49.00	45.83	46.40	4,525
2021-03-02	50.58	50.68	48.00	48.00	4,672
2021-03-01	48.40	49.90	48.05	49.90	2,930
2021-02-26	49.00	49.00	46.50	48.60	6,642
2021-02-25	46.95	49.68	46.40	48.93	7,497
2021-02-24	49.98	49.98	47.33	47.33	54,507
2021-02-23	50.48	50.48	46.00	48.50	15,872
2021-02-22	51.85	51.85	49.80	49.80	2,209
2021-02-19	50.68	51.45	49.40	51.25	13,955
2021-02-18	54.05	54.05	51.35	51.35	2,438
2021-02-17	54.35	54.35	52.30	52.80	8,796
2021-02-16	54.05	54.55	52.60	53.10	4,876
2021-02-15	52.00	53.80	51.30	53.10	49,950
2021-02-12	56.50	56.50	51.85	53.30	48,804
2021-02-11	54.95	56.20	53.20	56.20	10,407
2021-02-10	54.45	57.40	53.70	54.05	4,018
2021-02-09	57.30	57.80	53.80	55.25	145,331
2021-02-08	61.00	61.00	58.95	58.95	2,924
2021-02-05	58.45	59.65	56.90	59.65	742
2021-02-04	60.30	60.30	57.90	57.90	4,288
2021-02-03	59.05	60.80	57.80	60.00	5,312
2021-02-02	59.85	59.85	57.60	58.85	14,388
2021-02-01	60.60	60.60	57.70	58.85	1,040
2021-01-29	58.45	58.85	57.20	58.05	1,686
2021-01-28	56.00	57.60	54.05	57.60	10,184
2021-01-27	62.15	62.15	56.80	56.80	1,880
2021-01-26	65.60	68.10	62.15	62.15	4,574
2021-01-25	67.65	68.10	65.90	66.75	5,806
2021-01-22	68.60	68.60	66.40	68.00	5,384
2021-01-21	62.95	68.00	61.40	68.00	4,249
2021-01-20	65.00	65.00	63.20	63.55	12,963
2021-01-19	62.15	63.85	61.50	63.75	1,084
2021-01-18	64.60	64.60	62.40	63.15	4,514
2021-01-15	66.05	66.15	64.50	64.60	159,920
2021-01-14	66.45	66.75	65.10	66.05	1,172
2021-01-13	65.50	65.70	63.90	65.70	3,215
2021-01-12	66.05	66.55	64.60	65.50	3,363
2021-01-11	68.90	68.90	65.30	65.30	4,398
2021-01-08	70.75	70.75	67.80	68.30	21,719
2021-01-07	67.15	69.70	65.50	69.70	13,831
2021-01-06	64.20	65.70	62.80	65.70	23,670
2021-01-05	62.95	63.75	62.20	63.75	40,974
2021-01-04	62.95	63.55	61.20	63.55	5,286
2021-01-01	62.65	62.65	62.65	62.65	0
2020-12-31	61.00	62.65	59.30	62.65	166
2020-12-30	60.70	60.70	58.85	60.40	1,285
2020-12-29	61.10	61.10	59.50	61.00	3,057
2020-12-28	58.95	58.95	58.95	58.95	0
2020-12-25	58.95	58.95	58.95	58.95	0
2020-12-24	59.65	59.65	57.90	58.95	310
2020-12-23	56.80	58.85	55.20	58.85	4,533
2020-12-22	54.95	56.50	54.10	56.50	2,593
2020-12-21	55.25	55.25	53.30	54.85	3,928
2020-12-18	54.45	54.45	52.50	53.70	64,835
2020-12-17	53.20	54.05	51.70	53.30	3,853
2020-12-16	51.35	52.40	50.10	52.40	6,464
2020-12-15	50.78	50.78	49.25	50.78	28,311
2020-12-14	49.48	50.68	48.35	50.68	3,047
2020-12-11	48.80	49.20	47.20	49.10	2,226
2020-12-10	48.93	48.93	47.25	47.53	135,311
2020-12-09	48.90	48.90	47.60	48.15	702
2020-12-08	48.80	48.80	47.35	48.60	13,998
2020-12-07	48.15	48.60	47.10	48.60	619
2020-12-04	48.93	48.93	47.40	48.35	15,161
2020-12-03	48.45	48.83	47.30	48.83	489
2020-12-02	49.18	49.68	48.15	48.15	36,486
2020-12-01	50.48	50.48	48.85	50.18	37,903
2020-11-30	47.53	49.68	46.65	49.68	315
2020-11-27	47.78	48.20	46.40	48.20	1,629
2020-11-26	46.50	47.58	45.80	47.38	4,506
2020-11-25	46.25	47.33	45.25	47.33	121,068
2020-11-24	47.13	47.83	46.20	46.25	345,328
2020-11-23	47.13	48.20	46.40	48.15	30,315
2020-11-20	48.10	48.10	46.90	47.33	23,547
2020-11-19	46.20	47.53	44.65	47.53	329
2020-11-18	44.40	46.45	43.55	45.78	3,272
2020-11-17	45.03	45.88	44.05	44.55	26,466
2020-11-16	47.03	47.43	44.75	44.75	111,108
2020-11-13	48.83	48.90	47.48	47.48	3,153
2020-11-12	48.20	49.28	46.90	48.50	1,811
2020-11-11	46.30	47.23	44.85	47.18	49,739
2020-11-10	47.78	47.78	45.33	45.33	197,908
2020-11-09	50.38	52.70	46.70	48.00	73,141
2020-11-06	51.03	51.03	49.20	50.28	541
2020-11-05	49.00	50.48	48.05	49.70	8,727
2020-11-04	47.53	48.30	46.00	48.15	659
2020-11-03	47.13	47.13	45.75	47.03	4,875
2020-11-02	46.40	46.65	45.10	46.65	1,285
2020-10-30	45.13	45.78	43.95	45.78	2,897
2020-10-29	44.35	44.90	43.45	44.80	4,137
2020-10-28	43.63	44.90	42.85	44.85	6,644
2020-10-27	44.65	44.65	43.50	44.15	300,927
2020-10-26	45.18	45.43	43.80	44.70	10,918
2020-10-23	45.03	45.18	43.80	45.18	30,006
2020-10-22	45.08	45.23	43.73	44.90	2,156
2020-10-21	47.03	47.03	45.55	46.00	9,296
2020-10-20	47.23	47.33	45.78	46.35	1,908
2020-10-19	48.50	48.83	46.85	48.00	0
2020-10-16	48.93	48.93	47.25	48.00	31,005
2020-10-15	47.48	48.40	47.10	47.73	1,060
2020-10-14	49.48	49.48	48.00	48.83	13,561
2020-10-13	49.50	49.50	48.00	48.40	2,279
2020-10-12	49.68	49.68	48.00	49.40	7,587
2020-10-09	49.80	49.80	48.15	48.90	4,404
2020-10-08	48.00	49.70	47.00	49.70	64,711
2020-10-07	48.40	48.40	46.70	47.93	4,449
2020-10-06	46.85	48.10	45.35	47.43	8,389
2020-10-05	46.20	46.55	45.25	45.83	22,077
2020-10-02	46.65	46.70	45.20	46.05	7,894
2020-10-01	46.50	47.38	45.15	46.75	12,009
2020-09-30	45.68	46.20	44.40	45.58	877
2020-09-29	45.78	46.70	44.25	45.43	78,863
2020-09-28	43.88	44.85	42.80	44.85	14,884
2020-09-25	43.38	43.63	42.20	43.63	12,055
2020-09-24	43.48	43.73	41.70	43.13	47,775
2020-09-23	44.50	45.03	43.40	45.03	679
2020-09-22	42.95	44.35	42.25	44.35	3,746
2020-09-21	42.35	43.13	41.50	42.50	1,538
2020-09-18	43.03	43.58	41.73	42.75	33,545
2020-09-17	44.00	44.00	41.70	43.88	43
2020-09-16	45.83	45.83	44.10	44.60	50,519
2020-09-15	44.45	44.80	43.30	44.80	240
2020-09-14	44.40	44.40	43.20	44.40	27,707
2020-09-11	45.83	45.83	43.78	43.78	1,513
2020-09-10	46.00	46.00	44.65	45.78	0
2020-09-09	45.03	45.83	43.80	45.78	215
2020-09-08	46.50	46.50	43.63	44.80	408
2020-09-07	46.80	46.80	44.70	46.10	129
2020-09-04	44.85	45.88	41.13	45.18	198
2020-09-03	49.50	49.60	46.90	46.90	373
2020-09-02	47.78	48.83	46.40	48.83	4,414
2020-09-01	46.80	47.53	45.70	47.53	57,800
2020-08-28	46.90	46.90	44.90	44.90	55
2020-08-27	46.20	46.30	44.95	46.30	174
2020-08-26	45.93	46.45	44.65	45.88	47
2020-08-25	44.20	45.43	43.00	45.43	50
2020-08-24	43.03	43.68	41.90	43.68	75
2020-08-21	43.03	43.03	41.90	42.15	132
2020-08-20	42.60	42.80	41.50	42.80	12,650
2020-08-19	42.70	42.70	41.30	42.30	0
2020-08-18	42.80	43.08	41.55	42.45	0
2020-08-17	41.83	42.55	40.75	42.55	0
2020-08-14	42.00	42.25	40.90	42.25	8,164
2020-08-13	41.48	42.75	40.40	42.20	100
2020-08-12	41.48	41.48	40.25	40.95	65
2020-08-11	40.00	41.38	38.90	41.38	16
2020-08-10	38.85	39.73	37.85	39.73	164
2020-08-07	38.55	38.55	37.55	38.35	160
2020-08-06	38.70	38.70	37.75	38.55	0
2020-08-05	38.25	38.45	37.25	38.45	0
2020-08-04	38.45	38.45	37.50	38.30	123
2020-08-03	38.50	38.65	37.60	38.65	124
2020-07-31	38.50	39.28	37.55	38.70	203
2020-07-30	39.68	39.68	38.30	39.38	409
2020-07-29	39.08	39.43	38.00	39.38	14,396
2020-07-28	39.18	39.48	37.83	38.85	2,155
2020-07-27	40.00	40.00	38.55	38.95	5,353
2020-07-24	39.83	40.00	38.80	39.28	410
2020-07-23	39.78	40.10	38.85	40.10	50
2020-07-22	40.50	40.50	39.15	39.78	0
2020-07-21	39.38	40.70	38.40	40.15	246
2020-07-20	38.30	39.18	37.45	38.40	0
2020-07-17	39.03	39.03	37.95	38.40	202
2020-07-16	38.45	38.55	37.45	38.55	114
2020-07-15	39.78	39.78	38.25	38.60	54,110
2020-07-14	39.78	39.78	38.60	38.85	0
2020-07-13	39.18	39.58	38.15	39.58	28
2020-07-10	38.55	39.48	37.70	38.85	13,906
2020-07-09	38.80	38.80	37.75	38.65	0
2020-07-08	38.40	38.95	37.65	38.45	20,618
2020-07-07	39.03	39.23	38.10	38.65	280
2020-07-06	39.78	40.20	38.30	38.30	162,692
2020-07-03	36.90	39.33	35.90	39.33	25,256
2020-07-02	36.80	36.80	35.70	36.40	241
2020-07-01	36.90	36.90	35.40	35.78	90
2020-06-30	36.35	36.60	35.10	36.05	0
2020-06-29	35.78	36.05	34.95	36.10	43
2020-06-26	36.30	36.60	35.55	36.00	70,101
2020-06-25	36.10	36.50	35.15	36.45	0
2020-06-24	35.68	36.45	34.95	36.10	8
2020-06-23	36.15	36.15	35.15	36.10	5,190
2020-06-22	36.60	36.60	34.40	35.68	39,440
2020-06-19	36.95	37.33	35.80	36.40	131
2020-06-18	36.40	36.65	34.95	36.20	120
2020-06-17	35.48	36.50	34.45	35.33	572
2020-06-16	35.18	35.33	33.90	35.33	10,258
2020-06-15	34.45	34.50	33.60	34.45	69,903
2020-06-12	34.05	34.60	33.10	34.60	1,465
2020-06-11	34.35	34.65	33.78	34.20	80
2020-06-10	34.50	35.13	33.45	34.55	0
2020-06-09	34.50	34.50	33.40	33.88	0
2020-06-08	34.90	34.90	33.70	33.93	161
2020-06-05	34.45	35.03	33.40	34.60	0
2020-06-04	34.70	34.85	33.90	34.40	10,065
2020-06-03	35.58	35.68	34.25	34.80	0
2020-06-02	33.43	34.80	32.45	34.80	22,500
2020-06-01	34.50	34.50	33.28	33.28	100
2020-05-29	34.00	34.35	32.85	33.73	0
2020-05-28	33.88	34.30	32.90	33.73	46,806
2020-05-27	35.03	35.08	34.15	34.65	0
2020-05-26	35.68	35.68	34.55	34.65	2,264
2020-05-22	33.08	33.63	32.65	34.30	0
2020-05-21	33.58	34.30	32.70	34.30	0
2020-05-20	33.83	34.40	33.10	33.53	114
2020-05-19	34.50	34.50	33.48	34.10	84
2020-05-18	34.45	34.45	33.40	34.10	4,199
2020-05-15	32.20	33.83	31.30	33.38	1,958
2020-05-14	31.78	31.78	31.00	31.18	0
2020-05-13	31.23	31.58	30.30	31.58	0
2020-05-12	31.03	31.23	30.20	30.80	45
2020-05-11	30.85	31.48	30.00	31.03	0
2020-05-07	31.23	31.48	30.25	30.95	2,963
2020-05-06	32.00	32.10	31.08	31.08	0
2020-05-05	32.60	33.18	32.25	32.25	13
2020-05-04	34.05	34.05	32.95	33.53	75
2020-05-01	33.28	33.28	33.28	33.28	0
2020-04-30	33.33	33.33	32.20	33.23	84
2020-04-29	34.20	34.20	33.23	33.23	300
2020-04-28	32.70	34.10	32.00	33.18	34
2020-04-27	33.18	33.18	32.30	33.18	865
2020-04-24	34.10	34.40	32.75	32.75	5,000
2020-04-23	34.50	34.80	33.48	34.30	0
2020-04-22	36.00	36.00	34.15	34.40	0
2020-04-21	34.55	35.23	34.35	34.40	66,500
2020-04-20	36.00	36.10	34.95	35.23	2,095
2020-04-17	33.33	35.03	33.33	34.50	0
2020-04-16	32.30	36.15	31.65	33.73	0
2020-04-15	33.43	33.43	32.00	32.60	160
2020-04-14	31.48	33.03	30.85	31.28	264
2020-04-10	31.88	31.88	31.28	31.28	0
2020-04-09	31.88	32.15	31.05	31.28	0
2020-04-08	32.15	32.15	31.15	31.43	20
2020-04-07	30.35	32.85	29.60	30.15	302
2020-04-06	31.38	31.78	30.10	30.95	0
2020-04-03	31.03	31.23	30.15	30.45	0
2020-04-03	31.03	31.23	30.15	30.95	0
2020-04-02	28.20	30.45	30.45	30.45	4,440
2020-04-02	28.20	29.38	27.55	28.25	0
2020-04-01	28.25	28.25	28.25	28.25	0
2020-04-01	28.25	28.40	27.55	28.30	0
2020-03-31	28.70	28.70	27.90	28.30	5,789
2020-03-31	28.70	28.70	27.90	27.83	0
2020-03-30	27.68	27.83	26.75	27.83	2,794
2020-03-30	27.68	27.83	26.75	27.88	0
2020-03-28	30.00	30.00	27.88	27.88	0
2020-03-27	30.00	30.00	27.78	29.43	58,500
2020-03-26	27.03	29.63	26.65	28.15	0
2020-03-25	28.00	29.23	27.73	27.83	0
2020-03-24	28.50	28.55	27.53	27.28	0
2020-03-23	28.00	28.45	26.85	28.10	0
2020-03-20	26.95	28.35	26.70	27.38	5
2020-03-19	27.88	28.55	27.00	26.70	0
2020-03-18	25.88	27.53	25.38	26.45	0
2020-03-17	27.93	28.25	26.35	27.18	0
2020-03-16	28.10	28.10	25.58	28.85	3,147
2020-03-13	27.03	30.45	26.95	27.28	0
2020-03-12	30.00	30.00	27.58	30.20	20
2020-03-11	31.68	32.30	30.60	32.00	0
2020-03-10	33.53	33.88	32.00	33.08	5
2020-03-09	34.25	34.25	32.70	35.03	828
2020-03-06	35.48	36.00	34.60	35.03	0
2020-03-05	37.33	37.33	35.93	36.30	550
2020-03-04	35.88	36.85	34.95	36.10	96
2020-03-03	33.48	36.10	32.80	33.28	604
2020-03-02	32.30	34.25	32.25	33.13	0
2020-02-28	32.15	33.63	31.90	34.20	150
2020-02-27	34.50	34.70	33.60	34.95	0
2020-02-26	33.58	34.45	32.15	34.00	0
2020-02-25	34.25	35.03	33.70	34.45	0
2020-02-24	36.45	36.45	34.45	36.00	0
2020-02-21	35.48	36.00	34.45	36.00	15
2020-02-20	35.03	35.18	34.05	35.18	0
2020-02-19	34.75	35.48	33.75	34.95	1,020
2020-02-18	34.50	34.50	33.35	33.88	70
2020-02-17	33.48	34.00	32.35	34.00	4,946
2020-02-14	32.50	32.60	31.40	32.60	92
2020-02-13	32.50	32.50	31.70	32.00	0
2020-02-12	33.23	33.23	31.95	32.50	0
2020-02-11	32.50	33.18	31.50	32.65	974
2020-02-10	31.03	32.00	30.05	32.00	169
2020-02-07	30.30	30.65	29.20	30.65	3
2020-02-06	30.50	30.60	29.55	30.00	20
2020-02-05	29.33	30.40	28.75	30.25	197
2020-02-04	30.00	30.55	29.28	29.63	20,149
2020-02-03	30.30	30.55	29.65	30.10	352
2020-01-31	31.03	31.03	30.20	30.75	438
2020-01-30	30.55	30.75	30.00	30.75	94
2020-01-29	30.95	31.13	30.00	31.13	0
2020-01-28	30.90	31.03	30.20	30.95	66
2020-01-27	31.08	31.08	30.25	30.90	337
2020-01-24	31.78	31.78	30.50	31.53	37
2020-01-23	32.30	32.30	30.75	31.03	232
2020-01-22	32.80	32.80	31.90	32.45	1,551
2020-01-21	31.48	32.30	30.60	32.25	582
2020-01-20	30.85	31.33	30.10	31.33	97
2020-01-17	30.50	30.70	29.70	30.70	0
2020-01-16	31.03	31.03	29.85	30.80	419
2020-01-15	31.68	31.68	30.30	31.18	322
2020-01-14	29.88	30.90	28.95	30.90	345
2020-01-13	29.58	30.50	28.80	29.63	156
2020-01-10	29.48	29.88	28.85	29.43	430
2020-01-09	30.30	30.30	29.35	29.68	83
2020-01-08	30.60	30.60	29.45	29.83	0
2020-01-07	29.78	30.30	29.00	29.88	18
2020-01-06	31.03	31.03	30.20	30.25	0
2020-01-03	31.03	31.03	30.20	30.45	673
2020-01-02	31.03	31.03	30.20	30.95	535
2020-01-01	31.03	31.03	30.95	30.95	0
2019-12-31	31.03	31.03	30.20	30.95	585
2019-12-30	31.78	31.78	30.55	30.80	178
2019-12-27	30.95	30.95	30.00	30.85	1,420
2019-12-25	30.40	30.40	30.25	30.25	0
2019-12-24	30.40	30.40	29.50	30.25	556
2019-12-23	29.58	30.15	28.70	30.15	278
2019-12-20	30.40	30.55	29.33	29.93	0
2019-12-19	29.88	30.55	29.15	30.00	0
2019-12-18	28.95	30.00	28.15	29.58	58
2019-12-17	29.03	29.03	28.05	28.60	10
2019-12-16	28.50	31.33	27.68	28.55	66
2019-12-13	27.48	27.68	27.00	27.33	109
2019-12-12	26.50	27.18	25.60	27.08	0
2019-12-11	25.33	26.40	24.80	26.10	1,828
2019-12-10	25.08	25.13	24.50	25.13	39
2019-12-09	25.23	25.33	24.65	25.33	348
2019-12-06	25.38	25.63	25.00	25.33	0
2019-12-05	25.58	25.68	25.05	25.73	0
2019-12-04	25.78	25.78	24.95	25.73	45
2019-12-03	25.48	25.73	24.75	25.73	0
2019-12-02	25.03	25.48	24.35	25.48	342
2019-11-29	24.30	25.03	24.05	25.03	0
2019-11-28	24.15	24.80	23.50	24.80	235
2019-11-27	24.15	24.15	23.55	24.15	1,076
2019-11-26	24.55	24.55	23.95	24.30	0
2019-11-25	24.25	24.45	23.55	24.45	0
2019-11-22	23.63	24.00	23.10	24.00	0
2019-11-21	23.83	23.88	23.30	23.58	40,464
2019-11-20	23.63	23.78	23.05	23.78	246
2019-11-19	23.58	23.68	23.00	23.33	0
2019-11-18	23.38	23.48	22.85	23.43	0
2019-11-15	23.08	23.38	22.70	23.38	0
2019-11-14	23.48	23.63	22.85	23.23	33
2019-11-13	23.63	23.63	22.95	23.33	0
2019-11-12	23.73	23.78	23.20	23.78	182
2019-11-11	23.88	23.93	23.35	23.88	0
2019-11-08	24.60	24.65	24.00	24.00	0
2019-11-07	24.40	24.75	23.80	24.75	0
2019-11-06	24.50	24.50	23.80	24.25	1,394
2019-11-05	24.40	24.40	23.50	24.30	0
2019-11-04	23.68	24.25	23.25	24.25	297
2019-11-01	23.88	23.88	23.25	23.83	0
2019-10-31	23.08	23.68	22.60	23.68	0
2019-10-30	22.75	23.03	22.35	23.03	1,014
2019-10-29	23.38	23.38	22.75	23.03	0
2019-10-28	22.40	23.03	21.80	23.03	341
2019-10-25	22.30	22.30	21.70	22.30	525
2019-10-24	22.30	22.30	21.70	22.25	6,629
2019-10-23	22.20	22.25	21.70	22.20	0
2019-10-22	22.50	22.55	22.00	22.55	0
2019-10-21	22.90	22.90	22.10	22.60	0
2019-10-18	22.95	22.95	22.20	22.75	61
2019-10-17	22.90	22.90	22.30	22.70	55
2019-10-16	23.23	23.23	22.45	22.75	168
2019-10-15	23.03	23.03	22.40	23.03	205
2019-10-14	23.03	23.03	22.45	23.03	899
2019-10-11	23.08	23.08	22.40	23.08	948
2019-10-10	23.48	24.15	22.75	23.03	69,338
2019-10-09	22.60	22.65	22.10	22.65	0
2019-10-08	23.13	23.23	22.65	22.85	165
2019-10-07	23.03	23.03	22.45	23.03	97
2019-10-04	22.85	22.85	22.25	22.80	0
2019-10-03	22.35	23.23	21.85	22.85	46
2019-10-02	23.58	23.58	20.80	24.15	299
2019-10-01	24.50	24.50	23.90	24.15	0
2019-09-30	23.63	24.45	23.20	24.35	336
2019-09-27	24.00	24.30	23.65	24.30	381
2019-09-26	24.40	25.53	24.00	24.85	226
2019-09-25	24.85	24.90	24.25	24.80	9
2019-09-24	25.03	25.63	24.40	24.95	5
2019-09-23	24.80	25.23	24.25	25.08	146
2019-09-20	24.35	24.35	23.65	24.25	69
2019-09-19	23.28	24.45	22.65	24.15	50
2019-09-18	23.03	23.43	22.45	23.43	0
2019-09-17	22.95	23.03	22.45	23.03	82
2019-09-16	23.93	23.93	23.00	23.33	0
2019-09-13	23.48	23.68	22.80	23.33	0
2019-09-12	23.38	23.43	22.85	23.28	4
2019-09-11	22.55	23.23	22.00	23.23	155
2019-09-10	23.03	23.03	22.40	22.75	92
2019-09-09	23.43	23.58	23.00	23.23	0
2019-09-06	23.68	23.73	23.15	23.73	395
2019-09-05	23.58	24.00	23.20	23.63	5
2019-09-04	23.53	24.00	23.10	24.00	0
2019-09-03	25.33	25.33	23.58	23.58	0
2019-09-02	23.43	23.88	23.30	23.88	0
2019-08-30	23.23	24.10	22.60	23.03	0
2019-08-29	23.03	23.03	22.45	23.08	0
2019-08-28	23.38	23.43	22.75	23.08	0
2019-08-27	22.95	23.18	22.35	23.18	0
2019-08-23	23.13	23.13	22.55	23.18	0
2019-08-22	23.03	23.18	22.40	23.18	60
2019-08-21	23.13	23.23	22.55	23.23	0
2019-08-20	23.93	23.93	22.85	23.08	157
2019-08-19	23.73	24.05	23.15	24.05	42
2019-08-16	23.28	23.58	22.65	23.58	21
2019-08-15	23.03	23.13	22.45	23.13	58
2019-08-14	22.65	23.18	22.25	23.18	0
2019-08-13	22.05	22.75	21.60	22.75	1
2019-08-12	21.63	22.30	21.15	22.30	0
2019-08-09	21.63	21.63	21.10	21.63	0
2019-08-08	21.33	21.38	20.85	21.38	6
2019-08-07	21.58	21.58	21.00	21.53	5
2019-08-06	21.53	21.63	21.10	21.48	222
2019-08-05	22.00	22.10	21.55	21.78	49
2019-08-02	22.00	22.00	21.40	21.78	9
2019-08-01	23.03	23.03	22.20	22.20	0
2019-07-31	22.35	22.90	21.75	22.90	0
2019-07-30	22.30	22.35	21.80	22.35	0
2019-07-29	22.45	22.45	21.85	22.20	100
2019-07-26	21.68	22.40	21.10	22.40	0
2019-07-25	21.33	21.78	20.75	21.48	17
2019-07-24	21.08	21.18	20.60	21.18	0
2019-07-23	21.28	21.28	20.65	21.18	29,567
2019-07-22	20.80	21.28	20.25	21.03	0
2019-07-19	20.60	20.60	20.05	20.60	0
2019-07-18	20.60	20.80	20.05	20.50	655
2019-07-17	20.65	20.65	20.05	20.55	0
2019-07-16	20.60	20.60	20.05	20.55	10
2019-07-15	20.30	20.70	19.76	20.70	0
2019-07-12	20.45	20.45	19.94	20.10	18
2019-07-11	20.30	20.50	19.74	20.50	8
2019-07-10	20.30	20.35	19.84	20.35	90
2019-07-09	20.40	20.40	19.82	20.25	32
2019-07-08	20.75	20.75	20.12	20.35	8
2019-07-05	20.80	20.85	20.35	20.60	17
2019-07-04	21.03	21.03	20.50	20.90	184
2019-07-03	21.13	21.18	20.65	21.08	39
2019-07-02	21.03	21.18	20.65	21.18	36
2019-07-01	21.78	21.78	21.05	21.38	0
2019-06-28	21.03	21.53	20.65	21.53	0
2019-06-27	20.55	20.80	20.10	20.80	5
2019-06-26	20.90	20.90	20.30	20.80	10
2019-06-25	20.49	20.85	19.86	20.85	0
2019-06-24	21.03	21.03	20.35	20.41	31
2019-06-21	20.49	20.49	19.94	20.40	67
2019-06-20	20.60	20.65	20.15	20.40	46
2019-06-19	20.45	20.60	20.10	20.60	320
2019-06-18	20.10	20.30	19.62	20.30	77
2019-06-17	20.40	20.40	19.90	20.17	752
2019-06-14	20.30	20.30	19.70	20.20	723
2019-06-13	20.60	20.60	19.94	20.20	708
2019-06-12	20.12	20.40	19.68	20.40	464
2019-06-11	20.70	20.80	20.20	20.20	345
2019-06-10	20.40	20.70	19.94	20.70	141
2019-06-07	20.45	20.50	19.98	20.50	1,086
2019-06-06	20.20	20.55	19.64	20.55	282
2019-06-05	19.86	20.10	19.60	20.01	474
2019-06-04	20.65	20.65	19.96	20.17	303
2019-06-03	20.20	20.65	19.76	20.65	831
2019-05-31	20.40	20.41	19.86	20.35	0
2019-05-30	20.49	20.49	19.82	20.35	0
2019-05-29	20.49	20.60	20.10	20.25	561
2019-05-28	20.49	20.49	19.94	20.45	252
2019-05-24	19.68	20.21	19.22	20.21	909
2019-05-23	19.81	19.96	19.46	19.91	58
2019-05-22	20.25	20.25	19.52	19.82	150
2019-05-21	19.34	20.11	18.78	19.97	0
2019-05-20	18.83	19.13	18.36	19.13	0
2019-05-17	19.28	19.28	18.80	18.99	0
2019-05-16	18.48	19.03	18.08	19.03	0
2019-05-15	18.54	18.54	17.94	18.46	0
2019-05-14	17.78	18.27	17.30	18.27	0
2019-05-13	18.01	18.01	17.43	17.62	883
2019-05-10	18.33	18.42	17.96	18.09	488
2019-05-09	18.85	18.87	18.33	18.33	17,638
2019-05-08	18.85	18.89	18.38	18.89	0
2019-05-07	18.99	18.99	18.50	18.97	3,055

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0