Dbx Glb Agg Eur Share History

Dbx Glb Agg Eur Share Price history. The following table shows end-of-day data 0DZF historical share prices for Dbx Glb Agg Eur, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	19.83	20.09	18.77	19.85	0
2024-05-02	19.73	19.79	18.75	19.79	0
2024-05-01	19.80	19.80	19.80	19.80	0
2024-04-30	19.79	19.80	19.79	19.80	5,228
2024-04-29	19.74	19.76	19.74	19.76	0
2024-04-26	19.72	19.72	18.74	19.71	0
2024-04-25	19.75	19.75	19.72	19.72	0
2024-04-24	19.80	19.80	18.81	19.78	0
2024-04-23	19.86	20.12	19.78	19.87	0
2024-04-22	19.75	19.76	18.77	19.76	0
2024-04-19	19.81	19.81	18.82	19.80	0
2024-04-18	19.73	19.81	19.73	19.81	0
2024-04-17	19.75	19.75	19.75	19.75	0
2024-04-16	19.81	19.81	19.79	19.79	0
2024-04-15	19.89	19.89	18.89	19.88	0
2024-04-12	19.87	20.15	18.88	19.89	693
2024-04-11	19.85	20.14	18.35	19.92	0
2024-04-10	20.02	20.02	19.74	20.00	0
2024-04-09	19.96	20.12	19.96	20.12	0
2024-04-08	19.96	19.96	18.96	19.96	0
2024-04-05	20.04	20.25	19.04	20.04	2,950
2024-04-04	20.00	20.21	19.79	20.04	0
2024-04-03	19.99	19.99	19.78	19.99	0
2024-04-02	20.15	20.15	19.15	20.04	0
2024-04-01	20.15	20.15	20.15	20.15	0
2024-03-29	20.15	20.15	20.15	20.15	0
2024-03-28	20.14	20.15	19.13	20.15	0
2024-03-27	20.08	20.12	20.08	20.12	0
2024-03-26	20.08	20.09	20.08	20.09	0
2024-03-25	20.16	20.16	20.12	20.12	0
2024-03-22	20.09	20.09	19.08	20.08	0
2024-03-21	20.06	20.07	19.06	20.07	0
2024-03-20	20.03	20.05	19.03	20.05	0
2024-03-19	20.04	20.04	19.98	19.98	0
2024-03-18	20.00	20.00	19.00	20.00	0
2024-03-15	20.00	20.00	19.00	20.00	0
2024-03-14	20.08	20.09	19.07	20.09	0
2024-03-13	20.25	20.25	20.14	20.14	0
2024-03-12	20.33	20.33	20.16	20.16	4,839
2024-03-11	20.30	20.30	20.20	20.20	0
2024-03-08	20.18	20.18	19.17	20.16	0
2024-03-07	20.16	20.16	20.11	20.11	0
2024-03-06	20.08	20.08	19.08	20.07	0
2024-03-05	20.04	20.04	19.04	20.04	0
2024-03-04	20.04	20.04	19.04	20.02	1,212
2024-03-01	19.96	19.97	18.97	19.97	28,036
2024-02-29	19.92	19.95	19.92	19.95	0
2024-02-28	19.93	19.94	19.93	19.94	0
2024-02-27	19.92	19.96	19.75	19.94	0
2024-02-26	20.00	20.02	19.00	20.02	0
2024-02-23	19.90	19.92	18.91	19.92	15,000
2024-02-22	19.89	19.92	19.65	19.90	0
2024-02-21	19.96	19.96	18.96	19.95	0
2024-02-20	19.93	19.94	18.93	19.94	0
2024-02-19	19.83	19.92	19.83	19.92	0
2024-02-16	19.96	19.96	18.96	19.95	0
2024-02-15	19.98	19.99	18.99	19.99	0
2024-02-14	19.89	19.96	18.90	19.96	0
2024-02-13	20.02	20.02	16.18	19.90	0
2024-02-12	20.02	20.02	20.00	20.00	0
2024-02-09	20.00	20.00	19.00	19.98	8,600
2024-02-08	20.02	20.04	20.02	20.04	0
2024-02-07	20.06	20.06	19.06	20.06	0
2024-02-06	20.11	20.11	20.03	20.03	0
2024-02-05	20.07	20.08	19.07	20.08	0
2024-02-02	20.22	20.22	19.21	20.22	2,517
2024-02-01	20.20	20.22	19.19	20.17	0
2024-01-31	20.11	20.12	20.11	20.12	0
2024-01-30	20.12	20.12	20.10	20.10	0
2024-01-29	20.11	20.11	20.03	20.03	0
2024-01-26	20.02	20.03	19.02	20.03	0
2024-01-25	19.99	20.22	19.96	19.99	0
2024-01-24	20.00	20.15	17.99	20.04	0
2024-01-23	20.03	20.15	17.89	19.99	0
2024-01-22	20.03	20.05	17.98	20.05	0
2024-01-19	20.01	20.14	17.68	19.98	0
2024-01-18	20.03	20.08	19.03	20.02	13,000
2024-01-17	20.15	20.15	20.09	20.09	0
2024-01-16	20.17	20.22	17.79	20.22	13,513
2024-01-15	20.18	20.18	19.17	20.17	0
2024-01-12	20.15	20.19	17.94	20.19	0
2024-01-11	20.11	20.15	20.11	20.15	0
2024-01-10	20.35	20.35	20.13	20.13	0
2024-01-09	20.11	20.11	19.10	20.10	0
2024-01-08	20.07	20.16	17.76	20.04	0
2024-01-05	20.09	20.17	18.08	20.05	0
2024-01-04	20.20	20.22	19.57	20.12	0
2024-01-03	20.22	20.22	19.21	20.16	0
2024-01-02	20.28	20.28	19.27	20.26	0
2024-01-01	20.31	20.31	20.31	20.31	0
2023-12-29	20.33	20.33	19.31	20.31	0
2023-12-28	20.35	20.35	19.33	20.35	0
2023-12-27	20.32	20.32	19.30	20.31	0
2023-12-26	20.28	20.28	20.28	20.28	0
2023-12-25	20.28	20.28	20.28	20.28	0
2023-12-22	20.31	20.31	19.29	20.28	0
2023-12-21	20.38	20.38	20.27	20.27	0
2023-12-20	20.24	20.24	19.23	20.23	0
2023-12-19	20.13	20.18	19.69	20.18	0
2023-12-18	20.20	20.20	19.19	20.20	0
2023-12-15	20.16	20.18	19.15	20.16	0
2023-12-14	20.06	20.17	20.06	20.17	0
2023-12-13	19.90	19.91	19.90	19.91	0
2023-12-12	19.88	19.89	18.89	19.86	0
2023-12-11	19.82	20.02	19.68	19.83	0
2023-12-08	19.91	19.91	19.89	19.89	0
2023-12-07	19.91	19.91	19.90	19.90	0
2023-12-06	19.91	19.91	19.88	19.88	2,186
2023-12-05	19.77	19.79	18.79	19.79	0
2023-12-04	19.78	19.78	18.79	19.76	13,860
2023-12-01	19.67	19.68	18.69	19.67	0
2023-11-30	19.63	19.73	19.63	19.73	0
2023-11-29	19.60	19.70	19.41	19.70	0
2023-11-28	19.54	19.54	18.56	19.54	0
2023-11-27	19.31	19.46	19.31	19.46	0
2023-11-24	19.46	19.48	18.49	19.47	0
2023-11-23	19.43	19.54	19.43	19.54	0
2023-11-22	19.55	19.58	18.57	19.58	0
2023-11-21	19.43	19.56	19.30	19.50	0
2023-11-20	19.50	19.50	18.52	19.49	9,526
2023-11-17	19.44	19.51	19.44	19.51	0
2023-11-16	19.38	19.46	19.19	19.46	0
2023-11-15	19.46	19.47	18.49	19.39	0
2023-11-14	19.29	19.43	19.09	19.43	0
2023-11-13	19.11	19.26	19.11	19.26	0
2023-11-10	19.33	19.33	19.29	19.29	0
2023-11-09	19.38	19.38	19.13	19.36	0
2023-11-08	19.30	19.30	19.29	19.29	0
2023-11-07	19.21	19.23	19.21	19.23	0
2023-11-06	19.26	19.26	18.30	19.26	0
2023-11-03	19.14	19.24	18.19	19.18	0
2023-11-02	19.10	19.12	18.14	19.12	20,431
2023-11-01	18.96	18.97	18.01	18.97	0
2023-10-31	18.95	18.99	18.95	18.99	0
2023-10-30	19.03	19.03	18.08	18.99	0
2023-10-27	18.99	18.99	18.04	18.99	0
2023-10-26	18.95	19.22	18.73	18.98	0
2023-10-25	18.96	19.00	18.96	19.00	0
2023-10-24	19.02	19.02	18.07	18.97	0
2023-10-23	18.87	19.06	17.92	18.88	5,295
2023-10-20	18.91	19.15	17.97	18.91	0
2023-10-19	18.93	18.93	18.88	19.01	0
2023-10-18	19.03	19.03	19.01	19.01	0
2023-10-17	19.09	19.23	15.80	19.01	0
2023-10-16	19.12	19.33	18.16	19.14	0
2023-10-13	19.13	19.15	18.17	19.15	0
2023-10-12	19.24	19.25	19.24	19.25	0
2023-10-11	19.14	19.16	19.14	19.16	0
2023-10-10	19.13	19.13	19.11	19.11	0
2023-10-09	18.96	19.05	18.96	19.05	0
2023-10-06	18.99	19.48	18.04	19.02	0
2023-10-05	19.01	19.01	18.06	19.01	3,125
2023-10-04	18.92	19.17	17.97	18.96	0
2023-10-03	19.07	19.09	19.07	19.09	0
2023-10-02	19.15	19.17	18.19	19.17	0
2023-09-29	19.18	19.19	18.22	19.19	0
2023-09-28	19.14	19.15	19.14	19.15	0
2023-09-27	19.25	19.25	18.29	19.23	0
2023-09-26	19.35	19.35	19.21	19.21	0
2023-09-25	19.30	19.30	18.34	19.30	0
2023-09-22	19.29	19.29	19.28	19.28	0
2023-09-21	19.51	19.51	16.09	19.30	0
2023-09-20	19.36	19.59	18.40	19.41	0
2023-09-19	19.38	19.59	18.97	19.38	0
2023-09-18	19.56	19.64	18.07	19.38	0
2023-09-15	19.45	19.45	18.48	19.42	0
2023-09-14	19.42	19.69	15.87	19.47	0
2023-09-13	19.45	19.52	15.86	19.41	0
2023-09-12	19.44	19.44	16.22	19.42	0
2023-09-11	19.44	19.44	18.47	19.44	0
2023-09-08	19.48	19.73	18.51	19.51	0
2023-09-07	19.39	19.42	19.39	19.42	0
2023-09-06	19.47	19.72	19.43	19.48	0
2023-09-05	19.48	19.73	18.51	19.53	0
2023-09-04	19.51	19.51	18.54	19.50	0
2023-09-01	19.58	19.59	18.60	19.58	0
2023-08-31	19.55	19.55	18.58	19.54	0
2023-08-30	19.56	19.59	16.26	19.59	0
2023-08-29	19.51	19.51	18.53	19.51	0
2023-08-28	19.45	19.45	19.45	19.45	0
2023-08-25	19.47	19.47	18.50	19.45	0
2023-08-24	19.59	19.59	19.52	19.52	0
2023-08-23	19.34	19.36	19.34	19.36	0
2023-08-22	19.32	19.32	18.35	19.32	0
2023-08-21	19.37	19.37	18.40	19.37	0
2023-08-18	18.85	19.41	18.85	19.39	0
2023-08-17	19.40	19.73	19.35	19.42	0
2023-08-16	19.45	19.68	17.77	19.41	0
2023-08-15	19.44	19.45	16.29	19.42	0
2023-08-14	19.52	19.68	19.48	19.48	0
2023-08-11	19.55	19.55	18.57	19.54	0
2023-08-10	19.61	19.62	18.63	19.62	0
2023-08-09	19.79	19.96	19.65	19.74	0
2023-08-08	19.61	19.61	18.63	19.60	0
2023-08-07	19.54	19.55	18.57	19.55	0
2023-08-04	19.46	19.86	18.49	19.48	0
2023-08-03	19.76	19.76	19.48	19.48	1,500
2023-08-02	19.63	19.63	18.65	19.62	0
2023-08-01	19.68	19.69	18.69	19.69	0
2023-07-31	19.76	19.76	19.64	19.64	0
2023-07-28	19.64	19.64	18.66	19.64	0
2023-07-27	19.77	19.77	19.74	19.74	0
2023-07-26	19.75	19.75	19.71	19.71	0
2023-07-25	19.93	19.93	19.73	19.73	0
2023-07-24	19.74	19.74	18.75	19.73	0
2023-07-21	19.73	19.73	18.75	19.72	0
2023-07-20	19.79	19.79	18.80	19.78	0
2023-07-19	19.82	19.92	18.83	19.81	0
2023-07-18	19.73	19.74	19.73	19.74	0
2023-07-17	19.70	19.81	18.72	19.70	0
2023-07-14	19.72	19.73	18.74	19.73	0
2023-07-13	19.64	19.69	19.64	19.69	300
2023-07-12	19.58	19.80	19.55	19.60	4,454
2023-07-11	19.56	19.56	19.54	19.54	0
2023-07-10	19.56	19.56	19.48	19.48	0
2023-07-07	19.53	19.85	18.55	19.59	0
2023-07-06	19.76	19.76	19.41	19.56	0
2023-07-05	19.66	19.95	18.68	19.70	0
2023-07-04	19.71	19.71	19.69	19.69	0
2023-07-03	19.72	19.95	18.74	19.73	0
2023-06-30	19.68	19.95	18.70	19.69	8,664
2023-06-29	19.80	19.95	19.73	19.73	0
2023-06-28	21.05	21.05	19.75	19.76	0
2023-06-27	19.81	21.05	19.77	19.84	0
2023-06-26	19.76	19.77	18.78	19.77	0
2023-06-23	19.64	19.71	18.66	19.71	0
2023-06-22	19.76	19.76	18.77	19.73	0
2023-06-21	19.78	19.78	19.72	19.72	925
2023-06-20	19.68	19.68	18.70	19.68	0
2023-06-19	19.77	19.77	19.73	19.73	0
2023-06-16	19.76	19.76	19.70	19.70	0
2023-06-15	19.65	19.65	18.67	19.65	0
2023-06-14	19.76	19.76	19.69	19.69	0
2023-06-13	19.78	19.78	19.75	19.75	0
2023-06-12	19.80	19.80	19.72	19.72	0
2023-06-09	19.72	19.72	18.74	19.71	0
2023-06-08	19.76	19.76	19.65	19.65	0
2023-06-07	19.77	19.77	19.75	19.75	0
2023-06-06	19.78	19.78	19.74	19.74	58,304
2023-06-05	19.73	19.73	18.74	19.72	0
2023-06-02	19.84	19.84	18.85	19.83	0
2023-06-01	19.75	21.12	18.76	19.83	0
2023-05-31	19.78	19.78	19.74	19.74	0
2023-05-30	19.63	19.63	18.65	19.63	3,650
2023-05-29	19.58	19.58	19.58	19.58	0
2023-05-26	19.58	19.58	18.60	19.58	0
2023-05-25	19.63	21.02	19.04	19.63	0
2023-05-24	19.65	20.93	18.67	19.69	0
2023-05-23	19.70	21.03	18.90	19.66	52,818
2023-05-22	19.72	19.73	18.73	19.73	0
2023-05-19	19.73	21.06	18.74	19.71	0
2023-05-18	19.81	21.09	18.89	19.77	0
2023-05-17	19.99	19.99	19.82	19.82	0
2023-05-16	19.94	19.94	19.91	19.91	0
2023-05-15	19.90	21.14	18.91	19.88	0
2023-05-12	19.97	19.98	18.97	19.98	0
2023-05-11	19.96	21.21	19.94	20.04	0
2023-05-10	19.94	21.20	19.86	19.94	0
2023-05-09	19.84	19.84	18.85	19.84	0
2023-05-08	19.95	19.95	19.95	19.95	0
2023-05-05	19.97	19.97	18.97	19.95	0
2023-05-04	19.98	20.16	18.99	20.01	0
2023-05-03	19.94	21.19	19.94	19.95	0
2023-05-02	19.84	19.84	18.85	19.83	0
2023-05-01	19.84	19.84	19.84	19.84	0
2023-04-28	21.14	21.14	19.83	19.84	0
2023-04-27	19.95	19.95	19.89	19.89	0
2023-04-26	19.93	19.93	18.93	19.93	0
2023-04-25	19.81	19.87	19.81	19.87	0
2023-04-24	19.82	19.82	18.83	19.82	0
2023-04-21	19.80	19.81	19.80	19.81	0
2023-04-20	19.79	19.79	18.80	19.79	0
2023-04-19	19.68	19.73	19.68	19.73	0
2023-04-18	19.75	19.75	18.76	19.72	0
2023-04-17	19.83	19.83	18.84	19.81	306
2023-04-14	19.93	19.93	18.93	19.87	0
2023-04-13	19.96	21.09	18.96	19.94	0
2023-04-12	19.90	21.05	19.90	19.96	0
2023-04-11	20.42	20.42	19.93	19.94	0
2023-04-10	20.04	20.04	20.04	20.04	0
2023-04-07	20.04	20.04	20.04	20.04	0
2023-04-06	20.03	20.72	20.03	20.04	0
2023-04-05	19.97	21.22	18.98	20.03	0
2023-04-04	19.93	21.16	19.91	19.91	0
2023-04-03	19.89	21.05	18.90	19.90	0
2023-03-31	19.82	19.83	18.83	19.83	536
2023-03-30	19.87	19.89	19.87	19.89	0
2023-03-29	19.83	20.72	18.84	19.81	0
2023-03-28	19.85	19.86	19.85	19.86	0
2023-03-27	19.96	19.96	18.96	19.89	0
2023-03-24	19.97	20.06	18.97	20.03	0
2023-03-23	19.82	19.91	17.81	19.91	500
2023-03-22	19.79	21.11	19.10	19.75	0
2023-03-21	19.86	19.86	18.87	19.85	0
2023-03-20	20.02	20.02	19.02	20.01	0
2023-03-17	19.83	21.17	19.10	19.87	0
2023-03-16	19.69	21.17	17.87	19.92	0
2023-03-15	19.64	20.65	18.66	19.78	0
2023-03-14	19.84	21.16	19.61	19.78	0
2023-03-13	19.65	21.17	18.67	20.00	0
2023-03-10	19.56	21.03	18.59	19.40	0
2023-03-09	19.46	19.46	19.40	19.40	0
2023-03-08	19.42	19.44	17.57	19.44	0
2023-03-07	19.44	19.44	18.47	19.43	0
2023-03-06	17.75	20.96	16.86	19.47	0
2023-03-03	19.37	19.37	18.40	19.37	0
2023-03-02	19.35	20.91	18.38	19.36	0
2023-03-01	19.42	19.42	18.45	19.41	0
2023-02-28	19.42	20.93	18.45	19.40	0
2023-02-27	19.48	20.97	18.50	19.47	0
2023-02-24	19.55	21.00	18.58	19.47	0
2023-02-23	19.47	19.49	19.47	19.49	0
2023-02-22	19.48	20.97	19.10	19.47	0
2023-02-21	19.56	20.99	18.58	19.52	0
2023-02-20	19.59	19.59	18.61	19.58	0
2023-02-17	19.52	19.55	17.64	19.55	0
2023-02-16	19.44	21.03	19.10	19.59	0
2023-02-15	19.66	20.88	18.68	19.63	0
2023-02-14	19.70	21.09	17.69	19.69	18,850
2023-02-13	19.68	19.97	18.70	19.69	0
2023-02-10	19.81	21.12	19.10	19.76	7,975
2023-02-09	19.77	21.16	19.10	19.85	0
2023-02-08	19.81	20.40	18.82	19.81	0
2023-02-07	20.09	20.09	19.84	19.84	0
2023-02-06	19.93	21.17	18.93	19.88	30,000
2023-02-03	20.06	21.23	17.85	19.85	0
2023-02-02	19.97	21.27	18.97	20.06	15,000
2023-02-01	19.88	21.18	18.89	20.02	0
2023-01-31	19.83	20.13	19.83	19.86	0
2023-01-30	19.92	19.94	17.88	19.94	0
2023-01-27	19.89	20.05	18.89	19.86	0
2023-01-26	20.09	21.21	19.94	19.94	0
2023-01-25	20.06	20.06	19.96	19.96	0
2023-01-24	19.99	21.18	19.90	19.90	885
2023-01-23	19.99	21.17	19.87	19.87	0
2023-01-20	19.99	20.02	18.99	19.94	0
2023-01-19	19.99	20.04	19.32	19.99	0
2023-01-18	19.89	21.24	19.10	20.02	0
2023-01-17	19.85	19.85	19.84	19.84	0
2023-01-16	19.88	19.88	18.89	19.88	0
2023-01-13	19.82	19.88	19.82	19.88	0
2023-01-12	19.76	21.17	17.83	19.86	0
2023-01-11	19.66	19.86	19.66	19.75	0
2023-01-10	19.88	19.88	19.74	19.74	3,064
2023-01-09	19.73	20.20	18.74	19.72	0
2023-01-06	19.61	21.04	19.10	19.61	0
2023-01-05	19.61	21.02	18.63	19.56	0
2023-01-04	19.60	21.04	18.62	19.61	0
2023-01-03	19.48	19.48	18.51	19.48	0
2023-01-02	19.45	19.45	19.45	19.45	0
2022-12-30	19.47	19.47	18.50	19.45	0
2022-12-29	19.47	20.90	19.10	19.47	0
2022-12-28	19.51	20.97	19.10	19.49	0
2022-12-27	19.63	19.63	19.63	19.63	0
2022-12-26	19.63	19.63	19.63	19.63	0
2022-12-23	19.63	19.63	18.65	19.63	0
2022-12-22	19.72	21.05	19.63	19.63	0
2022-12-21	19.74	21.06	19.63	19.66	0
2022-12-20	19.67	19.67	18.69	19.66	0
2022-12-19	19.82	21.12	18.83	19.78	0
2022-12-16	19.88	21.14	18.89	19.81	0
2022-12-15	19.95	21.19	18.95	19.92	18,000
2022-12-14	19.96	21.21	19.94	19.94	0
2022-12-13	19.87	21.23	18.88	19.98	1,200
2022-12-12	19.92	20.51	19.90	19.94	0
2022-12-09	19.99	21.19	19.44	19.92	0
2022-12-08	20.12	20.65	19.97	19.97	0
2022-12-07	19.92	21.22	19.92	19.98	0
2022-12-06	19.89	21.19	19.88	19.91	0
2022-12-05	20.07	21.21	19.10	19.91	0
2022-12-02	19.93	19.93	18.93	19.91	0
2022-12-01	19.81	20.43	18.82	19.85	0
2022-11-30	19.74	21.07	19.10	19.69	0
2022-11-29	19.74	19.78	19.52	19.71	0
2022-11-28	19.78	20.56	18.79	19.75	0
2022-11-25	19.78	19.86	18.79	19.73	0
2022-11-24	19.96	19.96	19.81	19.81	0
2022-11-23	19.68	21.08	19.10	19.69	0
2022-11-22	19.65	20.34	19.62	19.65	0
2022-11-21	19.61	19.84	18.63	19.67	0
2022-11-18	19.61	19.63	19.61	19.63	0
2022-11-17	19.66	19.72	19.66	19.72	0
2022-11-16	19.54	19.63	18.57	19.63	0
2022-11-15	19.51	19.51	18.53	19.51	0
2022-11-14	19.62	19.62	17.32	19.56	0
2022-11-11	19.52	19.52	17.22	19.46	0
2022-11-10	19.24	19.50	17.32	19.48	0
2022-11-09	19.19	19.41	17.32	19.20	0
2022-11-08	19.36	19.38	17.32	19.15	0
2022-11-07	19.17	19.17	19.16	19.16	0
2022-11-04	19.18	19.32	18.22	19.09	0
2022-11-03	19.21	19.42	17.32	19.20	0
2022-11-02	19.50	19.50	17.32	19.46	0
2022-11-01	19.34	19.35	18.37	19.35	6,670
2022-10-31	19.31	19.58	18.35	19.31	0
2022-10-28	19.34	19.58	18.37	19.29	0
2022-10-27	19.50	19.53	19.00	19.33	0
2022-10-26	19.25	19.56	19.24	19.24	0
2022-10-25	19.01	19.31	19.01	19.18	0
2022-10-24	18.99	19.45	18.87	19.04	0
2022-10-21	19.17	19.30	18.53	18.95	0
2022-10-20	19.06	19.06	18.11	19.06	0
2022-10-19	19.16	19.43	19.11	19.11	0
2022-10-18	19.36	19.36	19.17	19.17	0
2022-10-17	19.16	19.17	18.20	19.17	0
2022-10-14	19.26	19.45	18.30	19.25	0
2022-10-13	19.28	19.50	19.06	19.24	0
2022-10-12	19.26	19.26	19.24	19.24	0
2022-10-11	19.22	19.24	18.26	19.24	0
2022-10-10	19.32	19.33	18.36	19.33	0
2022-10-07	19.44	19.62	19.00	19.32	0
2022-10-06	19.66	19.68	19.45	19.48	4,106
2022-10-05	19.66	19.66	19.57	19.57	0
2022-10-04	19.49	19.61	19.49	19.60	0
2022-10-03	19.41	19.69	18.44	19.69	0
2022-09-30	19.40	19.48	18.77	19.42	0
2022-09-29	19.35	19.82	19.19	19.39	0
2022-09-28	19.04	19.82	19.04	19.38	0
2022-09-27	19.44	19.79	18.73	19.33	0
2022-09-26	19.44	19.44	18.47	19.44	0
2022-09-23	19.65	19.65	18.67	19.65	0
2022-09-22	19.77	19.99	18.78	19.72	0
2022-09-21	19.73	20.02	19.19	19.78	11,200
2022-09-20	19.83	19.83	18.84	19.83	0
2022-09-19	19.85	19.85	19.85	19.85	0
2022-09-16	19.86	19.86	17.08	19.85	0
2022-09-15	19.92	19.92	18.92	19.91	0
2022-09-14	19.95	20.08	16.29	20.08	0
2022-09-13	20.04	20.04	19.79	19.94	100
2022-09-12	20.14	20.14	19.98	20.00	0
2022-09-09	20.06	20.06	20.00	20.00	0
2022-09-08	20.14	20.14	20.10	20.10	0
2022-09-07	20.01	20.01	19.01	20.01	0
2022-09-06	20.16	20.16	20.09	20.09	0
2022-09-05	20.13	20.13	19.12	20.11	0
2022-09-02	20.08	20.09	19.33	20.04	28,000
2022-09-01	20.12	20.12	19.11	20.11	874
2022-08-31	20.15	20.25	20.15	20.25	0
2022-08-30	20.24	20.24	20.24	20.24	0
2022-08-29	20.35	20.35	20.35	20.35	0
2022-08-26	20.33	20.35	20.33	20.35	0
2022-08-25	20.32	20.32	20.31	20.31	0
2022-08-24	20.38	20.38	20.33	20.33	0
2022-08-23	20.42	20.43	20.29	20.41	0
2022-08-22	20.51	20.51	19.48	20.51	0
2022-08-19	20.65	20.65	20.55	20.55	0
2022-08-18	20.65	20.65	20.60	20.60	0
2022-08-17	20.74	20.74	19.71	20.72	0
2022-08-16	20.78	20.80	20.78	20.80	0
2022-08-15	20.72	20.72	19.69	20.71	0
2022-08-12	20.77	20.77	20.71	20.71	0
2022-08-11	20.81	20.81	20.81	20.81	0
2022-08-10	20.69	20.75	20.39	20.67	0
2022-08-09	20.81	20.82	20.81	20.82	0
2022-08-08	20.72	20.76	20.72	20.76	0
2022-08-05	20.88	21.61	19.84	20.75	0
2022-08-04	20.82	20.82	19.78	20.82	0
2022-08-03	20.86	20.86	20.85	20.85	0
2022-08-02	21.01	21.01	19.96	21.01	0
2022-08-01	20.88	20.89	19.84	20.89	0
2022-07-29	20.84	20.87	19.80	20.77	0
2022-07-28	20.75	20.75	20.67	20.67	4,000
2022-07-27	20.74	20.85	20.67	20.69	0
2022-07-26	20.66	20.69	20.66	20.69	0
2022-07-25	20.96	20.96	20.68	20.68	0
2022-07-22	20.53	20.54	19.51	20.54	0
2022-07-21	20.45	20.45	20.40	20.40	0
2022-07-20	20.67	20.67	20.43	20.43	0
2022-07-19	20.44	20.47	20.44	20.47	0
2022-07-18	20.43	20.47	20.43	20.47	0
2022-07-15	20.52	20.97	19.49	20.53	0
2022-07-14	20.51	20.51	20.44	20.44	0
2022-07-13	20.51	21.10	20.42	20.42	0
2022-07-12	20.35	20.47	20.35	20.47	0
2022-07-11	20.35	20.35	19.33	20.35	0
2022-07-08	20.43	20.43	19.41	20.42	0
2022-07-07	20.53	20.53	20.47	20.47	0
2022-07-06	20.63	20.63	20.54	20.54	0
2022-07-05	20.43	20.43	20.42	20.42	0
2022-07-04	20.45	20.45	19.43	20.45	0
2022-07-01	20.38	20.38	19.36	20.37	0
2022-06-30	20.11	20.27	20.11	20.27	0
2022-06-29	20.19	20.19	19.18	20.18	0
2022-06-28	20.18	20.18	20.16	20.16	0
2022-06-27	20.27	20.27	20.24	20.24	0
2022-06-24	20.30	20.33	19.29	20.33	1,811
2022-06-23	20.14	20.15	20.14	20.15	0
2022-06-22	20.07	20.09	19.07	20.09	0
2022-06-21	20.03	20.03	20.03	20.03	0
2022-06-20	20.11	20.11	19.10	20.11	0
2022-06-17	20.06	20.06	20.04	20.04	0
2022-06-16	20.09	20.09	19.09	20.09	0
2022-06-15	19.95	19.95	18.95	19.95	0
2022-06-14	20.09	20.09	19.09	20.09	0
2022-06-13	20.24	20.24	19.23	20.24	0
2022-06-10	20.44	20.44	19.42	20.44	0
2022-06-09	24.15	24.23	20.50	20.51	0
2022-06-08	20.56	20.59	20.56	20.59	0
2022-06-07	20.54	20.55	19.51	20.55	0
2022-06-06	20.65	20.65	19.62	20.65	0
2022-06-03	20.75	20.75	20.75	20.75	0
2022-06-02	20.75	20.75	20.75	20.75	0
2022-06-01	20.75	20.75	19.71	20.75	2,200
2022-05-31	20.82	20.82	20.81	20.81	0
2022-05-30	20.84	20.84	19.80	20.84	0
2022-05-27	20.85	21.67	18.26	20.88	0
2022-05-26	20.90	20.90	20.89	20.89	0
2022-05-25	20.83	20.83	19.79	20.83	1,156
2022-05-24	20.82	20.82	20.77	20.77	12,088
2022-05-23	20.76	20.77	19.72	20.77	0
2022-05-20	20.75	20.75	19.72	20.74	0
2022-05-19	20.75	20.75	20.74	20.74	0
2022-05-18	20.75	20.75	20.69	20.69	0
2022-05-17	20.75	20.75	19.72	20.74	0
2022-05-16	20.81	20.81	19.77	20.80	0
2022-05-13	20.76	20.77	19.73	20.77	0
2022-05-12	20.82	20.83	20.82	20.83	0
2022-05-11	20.76	20.76	20.76	20.76	0
2022-05-10	20.76	20.76	20.67	20.67	0
2022-05-09	20.55	20.62	19.67	20.61	0
2022-05-06	20.66	20.66	19.63	20.63	0
2022-05-05	20.69	20.75	20.69	20.75	0
2022-05-04	20.78	20.78	20.69	20.69	0
2022-05-03	20.72	20.72	19.68	20.72	0
2022-05-02	20.89	20.89	20.89	20.89	0
2022-04-29	20.90	20.90	19.85	20.89	0
2022-04-28	21.12	21.12	20.96	20.96	0
2022-04-27	21.12	21.12	20.94	20.94	0
2022-04-26	20.93	20.93	20.91	20.91	0
2022-04-25	20.79	20.92	20.79	20.92	0
2022-04-22	20.87	20.87	20.86	20.86	0
2022-04-21	20.91	20.91	19.86	20.91	0
2022-04-20	20.88	20.89	19.84	20.89	0
2022-04-19	21.00	21.00	19.95	20.99	0
2022-04-18	21.04	21.04	21.04	21.04	0
2022-04-15	21.04	21.04	21.04	21.04	0
2022-04-14	21.13	21.15	19.78	21.04	0
2022-04-13	21.13	21.13	21.03	21.03	0
2022-04-12	21.03	21.03	19.98	21.02	0
2022-04-11	21.09	21.09	20.04	21.09	0
2022-04-08	21.23	21.23	20.17	21.23	0
2022-04-07	21.31	21.33	21.31	21.33	0
2022-04-06	21.58	21.58	21.27	21.27	0
2022-04-05	21.45	21.45	21.45	21.45	0
2022-04-04	21.43	21.45	21.43	21.45	0
2022-04-01	21.44	21.44	20.37	21.42	0
2022-03-31	21.46	21.47	21.46	21.47	0
2022-03-30	21.58	21.58	21.41	21.41	0
2022-03-29	21.37	21.37	20.31	21.37	0
2022-03-28	21.46	21.46	21.37	21.37	0
2022-03-25	21.53	21.54	20.45	21.54	0
2022-03-24	21.51	21.52	21.51	21.52	0
2022-03-23	21.48	21.48	20.41	21.48	0
2022-03-22	21.53	21.53	20.46	21.53	0
2022-03-21	21.65	21.65	20.57	21.64	0
2022-03-18	21.67	21.69	20.59	21.69	0
2022-03-17	21.49	21.64	21.49	21.64	0
2022-03-16	21.67	21.67	21.55	21.61	0
2022-03-15	21.58	21.58	20.51	21.58	3,000
2022-03-14	21.66	21.66	20.58	21.65	6,700
2022-03-11	21.79	21.79	20.70	21.75	0
2022-03-10	21.73	21.79	21.73	21.79	0
2022-03-09	22.19	22.19	21.89	21.89	0
2022-03-08	22.12	22.36	21.77	21.99	0
2022-03-07	22.64	22.64	21.51	22.11	0
2022-03-04	22.32	22.32	21.21	22.16	0
2022-03-03	22.25	22.45	22.04	22.07	0
2022-03-02	21.94	22.72	21.63	22.28	0
2022-03-01	22.00	22.16	20.90	22.14	0
2022-02-28	21.99	22.03	21.60	21.96	605
2022-02-25	21.92	21.93	21.92	21.93	0
2022-02-24	21.98	21.98	21.68	21.94	0
2022-02-23	21.92	21.92	20.83	21.92	0
2022-02-22	22.03	22.05	22.03	22.05	0
2022-02-21	22.04	22.04	20.94	22.01	0
2022-02-18	21.96	21.96	20.86	21.96	0
2022-02-17	21.94	21.94	21.94	21.94	0
2022-02-16	21.88	21.90	21.88	21.90	0
2022-02-15	21.95	21.95	20.86	21.92	0
2022-02-14	21.99	21.99	20.89	21.99	0
2022-02-11	22.00	22.01	20.90	22.01	0
2022-02-10	22.12	22.12	22.10	22.10	0
2022-02-09	22.12	22.12	22.09	22.09	0
2022-02-08	22.09	22.09	20.99	22.18	0
2022-02-07	22.33	22.33	22.18	22.18	0
2022-02-04	22.22	22.23	21.11	22.20	0
2022-02-03	22.32	22.35	22.32	22.35	0
2022-02-02	22.30	22.34	22.30	22.30	0
2022-02-01	22.35	22.35	21.24	22.34	0
2022-01-31	22.35	22.37	22.32	22.32	0
2022-01-28	22.35	22.36	21.23	22.36	0
2022-01-27	22.39	22.39	22.35	22.35	0
2022-01-26	22.30	22.43	22.30	22.43	0
2022-01-25	22.52	22.52	22.46	22.46	0
2022-01-24	22.46	22.46	21.34	22.46	2,650
2022-01-21	22.35	22.44	22.35	22.44	2,650
2022-01-20	22.38	22.38	21.26	22.38	6,700
2022-01-19	22.35	22.55	22.19	22.34	0
2022-01-18	22.43	22.43	22.43	22.43	0
2022-01-17	22.43	22.44	21.31	22.44	0
2022-01-14	22.52	22.52	21.40	22.51	0
2022-01-13	22.64	22.64	22.51	22.51	0
2022-01-12	22.47	22.48	22.47	22.48	0
2022-01-11	22.47	22.47	21.35	22.47	0
2022-01-10	22.46	22.46	21.34	22.45	0
2022-01-07	22.52	22.52	21.40	22.51	3,486
2022-01-06	22.61	22.61	22.52	22.52	0
2022-01-05	22.61	22.61	21.48	22.61	0
2022-01-04	22.64	22.64	21.51	22.64	0
2022-01-03	22.73	22.73	22.73	22.73	0
2021-12-31	22.73	22.73	22.73	22.73	0
2021-12-30	22.73	22.73	21.60	22.73	0
2021-12-29	22.73	22.73	22.73	22.73	0
2021-12-28	22.77	22.77	22.77	22.77	0
2021-12-27	22.77	22.77	22.77	22.77	0
2021-12-24	22.77	22.77	22.77	22.77	0
2021-12-23	22.78	22.78	21.64	22.77	0
2021-12-22	22.78	22.78	21.65	22.78	0
2021-12-21	22.81	22.86	22.81	22.86	0
2021-12-20	22.90	22.91	21.76	22.91	0
2021-12-17	22.87	22.87	21.73	22.87	0
2021-12-16	22.85	22.86	21.71	22.86	0
2021-12-15	22.89	22.89	21.75	22.89	0
2021-12-14	22.88	22.88	21.74	22.88	0
2021-12-13	22.83	22.83	21.69	22.83	0
2021-12-10	22.83	22.83	21.69	22.83	0
2021-12-09	22.78	22.86	22.78	22.86	0
2021-12-08	22.82	22.89	22.82	22.89	0
2021-12-07	22.86	22.88	21.72	22.88	1,792
2021-12-06	22.93	22.93	21.78	22.93	0
2021-12-03	22.88	22.88	21.74	22.88	0
2021-12-02	22.78	22.81	22.78	22.81	0
2021-12-01	22.80	22.80	21.66	22.77	0
2021-11-30	22.68	22.82	22.68	22.82	0
2021-11-29	22.73	22.74	22.73	22.74	0
2021-11-26	22.70	22.75	22.70	22.75	0
2021-11-25	22.73	22.73	22.64	22.64	0
2021-11-24	22.67	22.67	21.54	22.66	0
2021-11-23	22.73	22.73	22.66	22.66	0
2021-11-22	22.77	22.78	21.64	22.78	1,650
2021-11-19	22.72	22.79	21.59	22.79	0
2021-11-18	22.71	22.76	22.71	22.71	0
2021-11-17	22.71	22.71	22.68	22.68	0
2021-11-16	22.74	22.74	22.69	22.69	0
2021-11-15	22.78	22.78	21.64	22.78	0
2021-11-12	22.72	22.75	21.59	22.75	0
2021-11-11	22.77	22.77	21.63	22.76	0
2021-11-10	22.84	22.87	22.84	22.85	0
2021-11-09	22.80	22.85	22.80	22.85	0
2021-11-08	22.85	22.86	21.71	22.86	0
2021-11-05	22.78	22.78	21.65	22.77	0
2021-11-04	22.73	22.73	22.72	22.72	0
2021-11-03	22.74	22.74	21.61	22.74	0
2021-11-02	22.72	22.72	22.71	22.71	0
2021-11-01	22.69	22.69	21.56	22.69	0
2021-10-29	22.66	22.66	21.53	22.66	0
2021-10-28	22.72	22.73	22.72	22.73	0
2021-10-27	22.71	22.71	22.67	22.67	0
2021-10-26	22.83	22.83	22.64	22.64	0
2021-10-25	22.63	22.63	21.50	22.63	0
2021-10-22	22.67	22.67	22.58	22.58	0
2021-10-21	22.72	22.72	22.64	22.64	0
2021-10-20	22.63	22.63	21.50	22.63	0
2021-10-19	22.71	22.71	22.71	22.71	0
2021-10-18	22.86	22.86	22.68	22.68	0
2021-10-15	22.74	22.74	21.60	22.73	0
2021-10-14	22.72	22.72	22.69	22.69	0
2021-10-13	22.72	22.72	22.65	22.65	0
2021-10-12	22.66	22.66	21.53	22.64	0
2021-10-11	22.75	22.75	22.64	22.64	0
2021-10-08	22.74	22.74	22.69	22.69	5,381
2021-10-07	22.74	22.74	22.74	22.74	0
2021-10-06	22.74	22.74	22.69	22.69	0
2021-10-05	22.79	22.79	21.65	22.79	0
2021-10-04	22.81	22.81	21.67	22.81	0
2021-10-01	22.80	22.80	21.66	22.79	0
2021-09-30	22.77	22.77	21.63	22.76	0
2021-09-29	22.78	22.79	22.78	22.79	0
2021-09-28	22.82	22.82	22.78	22.78	0
2021-09-27	22.85	22.86	22.85	22.86	0
2021-09-24	22.87	22.87	21.73	22.87	0
2021-09-23	22.97	22.97	22.96	22.96	0
2021-09-22	22.98	22.98	22.96	22.96	0
2021-09-21	23.16	23.16	22.97	22.97	0
2021-09-20	22.95	22.97	21.80	22.97	0
2021-09-17	22.99	23.01	22.99	23.01	2,730
2021-09-16	22.99	23.00	21.85	23.00	0
2021-09-15	23.03	23.03	21.88	23.03	0
2021-09-14	23.02	23.02	23.00	23.00	0
2021-09-13	22.98	22.98	21.84	22.98	0
2021-09-10	23.01	23.01	21.86	22.98	0
2021-09-09	22.95	22.98	22.95	22.98	0
2021-09-08	22.96	22.99	21.82	22.99	0
2021-09-07	23.12	23.12	23.02	23.02	0
2021-09-06	23.02	23.03	21.87	23.03	0
2021-09-03	23.04	23.04	21.89	23.04	0
2021-09-02	23.01	23.04	23.01	23.04	0
2021-09-01	23.01	23.02	21.86	23.02	0
2021-08-31	23.07	23.07	23.07	23.07	0
2021-08-30	23.02	23.02	23.02	23.02	0
2021-08-27	23.05	23.05	23.02	23.02	0
2021-08-26	23.01	23.02	21.86	23.02	0
2021-08-25	23.08	23.08	23.07	23.07	0
2021-08-24	23.06	23.07	21.91	23.07	0
2021-08-23	23.12	23.12	23.09	23.09	0
2021-08-20	23.11	23.11	21.95	23.10	0
2021-08-19	23.08	23.08	23.08	23.08	0
2021-08-18	23.28	23.28	23.09	23.09	0
2021-08-17	23.12	23.12	23.11	23.11	0
2021-08-16	23.08	23.08	21.93	23.08	0
2021-08-13	23.05	23.05	23.04	23.04	0
2021-08-12	23.05	23.05	23.04	23.04	0
2021-08-11	23.03	23.03	21.88	23.03	0
2021-08-10	23.04	23.05	21.89	23.05	0
2021-08-09	23.13	23.13	23.05	23.05	0
2021-08-06	23.16	23.16	23.10	23.10	0
2021-08-05	23.13	23.14	21.98	23.14	0
2021-08-04	23.17	23.17	23.13	23.13	0
2021-08-03	23.15	23.15	23.12	23.12	0
2021-08-02	23.08	23.08	21.93	23.07	0
2021-07-30	23.05	23.06	23.05	23.05	0
2021-07-29	23.06	23.06	21.91	23.03	0
2021-07-28	23.07	23.07	23.05	23.05	0
2021-07-27	23.04	23.04	21.89	23.04	0
2021-07-26	23.05	23.06	23.05	23.06	0
2021-07-23	23.04	23.04	23.03	23.03	0
2021-07-22	23.05	23.05	22.98	22.98	0
2021-07-21	23.08	23.08	21.93	23.07	0
2021-07-20	23.02	23.02	21.87	23.02	0
2021-07-19	22.91	22.96	22.91	22.96	0
2021-07-16	22.91	22.93	22.91	22.91	0
2021-07-15	22.93	22.93	21.79	22.93	0
2021-07-14	22.87	22.87	21.73	22.86	0
2021-07-13	22.89	22.89	21.75	22.89	0
2021-07-12	22.86	22.88	22.86	22.88	10,960
2021-07-09	22.93	22.93	21.78	22.88	0
2021-07-08	23.11	23.11	22.94	22.94	0
2021-07-07	22.96	22.96	22.87	22.87	0
2021-07-06	22.81	22.81	21.67	22.81	0
2021-07-05	22.82	22.83	21.68	22.81	0
2021-07-02	22.78	22.79	21.64	22.79	0
2021-07-01	22.77	22.78	21.64	22.78	0
2021-06-30	22.85	22.85	22.75	22.75	0
2021-06-29	22.85	22.85	22.74	22.74	0
2021-06-28	22.84	22.84	22.71	22.71	0
2021-06-25	22.95	22.95	22.77	22.77	0
2021-06-24	22.94	22.94	22.74	22.74	0
2021-06-23	22.85	22.85	22.74	22.74	0
2021-06-22	22.83	22.83	22.69	22.69	0
2021-06-21	22.79	22.81	21.66	22.81	0
2021-06-18	22.85	22.85	22.73	22.73	0
2021-06-17	22.84	22.84	22.71	22.71	0
2021-06-16	22.73	22.73	21.59	22.73	0
2021-06-15	22.78	22.78	21.64	22.76	0
2021-06-14	22.84	22.84	22.80	22.80	0
2021-06-11	22.82	22.82	21.68	22.82	0
2021-06-10	22.89	22.89	22.77	22.77	0
2021-06-09	22.86	22.86	22.73	22.73	0
2021-06-08	22.69	22.69	22.69	22.69	0
2021-06-07	22.74	22.74	21.61	22.72	0
2021-06-04	22.89	22.89	22.63	22.64	0
2021-06-03	22.70	22.70	21.57	22.67	0
2021-06-02	22.66	22.69	22.66	22.69	0
2021-06-01	22.73	22.73	21.60	22.68	0
2021-05-31	22.66	22.66	22.66	22.66	0
2021-05-28	22.87	22.87	22.66	22.66	0
2021-05-27	22.70	22.71	22.70	22.71	150,000
2021-05-26	22.69	22.69	21.56	22.68	0
2021-05-25	22.68	22.68	21.55	22.67	0
2021-05-24	22.61	22.61	22.61	22.61	0
2021-05-21	22.69	22.69	22.61	22.61	0
2021-05-20	22.62	22.62	21.49	22.62	0
2021-05-19	22.68	22.68	22.60	22.60	400,000
2021-05-18	22.62	22.62	21.49	22.61	0
2021-05-17	22.65	22.65	21.52	22.65	0
2021-05-14	22.60	22.62	22.60	22.62	0
2021-05-13	22.65	22.65	21.49	22.60	0
2021-05-12	22.69	22.69	21.53	22.65	0
2021-05-11	22.70	22.70	21.54	22.67	2,210
2021-05-10	22.71	22.71	21.57	22.69	0
2021-05-07	22.71	22.77	21.56	22.75	0
2021-05-06	22.69	22.71	21.56	22.70	0
2021-05-05	22.68	22.68	21.55	22.66	0
2021-05-04	22.86	22.86	21.72	22.78	0
2021-05-03	22.63	22.63	22.63	22.63	0
2021-04-30	22.61	22.63	21.50	22.63	0
2021-04-29	22.65	22.65	21.50	22.62	0
2021-04-28	22.42	22.64	21.51	22.64	0
2021-04-27	22.69	22.69	21.55	22.67	0
2021-04-26	22.68	22.69	21.55	22.66	0
2021-04-23	22.68	22.71	21.57	22.70	0
2021-04-22	22.68	22.73	21.59	22.71	0
2021-04-21	22.68	22.70	21.55	22.68	985
2021-04-20	22.66	22.66	21.53	22.64	0
2021-04-19	22.51	22.68	21.55	22.68	0
2021-04-16	22.71	22.71	21.56	22.69	0
2021-04-15	22.66	22.66	21.53	22.65	0
2021-04-14	22.65	22.66	21.53	22.65	0
2021-04-13	22.62	22.62	21.49	22.62	9,500
2021-04-12	22.65	22.66	21.52	22.66	0
2021-04-09	22.66	22.66	21.51	22.62	0
2021-04-08	22.55	22.65	21.52	22.65	0
2021-04-07	22.43	22.65	21.50	22.65	0
2021-04-06	22.62	22.62	21.49	22.62	0
2021-04-05	22.59	22.59	22.59	22.59	0
2021-04-02	22.59	22.59	22.59	22.59	0
2021-04-01	22.59	22.59	21.46	22.59	0
2021-03-31	22.48	22.58	21.45	22.57	0
2021-03-30	22.48	22.57	21.45	22.57	0
2021-03-29	22.65	22.66	21.52	22.65	0
2021-03-26	22.66	22.67	21.53	22.64	0
2021-03-25	22.65	22.67	21.53	22.67	0
2021-03-24	22.65	22.67	21.54	22.66	0
2021-03-23	22.66	22.66	21.52	22.64	0
2021-03-22	22.64	22.64	21.50	22.60	0
2021-03-19	22.52	22.64	21.49	22.62	0
2021-03-18	22.58	22.58	21.43	22.54	0
2021-03-17	22.62	22.65	21.52	22.62	0
2021-03-16	22.50	22.65	21.52	22.65	0
2021-03-15	22.63	22.63	21.50	22.62	0
2021-03-12	22.46	22.66	21.46	22.65	0
2021-03-11	22.74	22.74	21.60	22.72	0
2021-03-10	22.62	22.67	21.53	22.66	0
2021-03-09	22.59	22.68	21.54	22.67	0
2021-03-08	22.65	22.65	21.50	22.63	0
2021-03-05	22.68	22.75	21.55	22.68	0
2021-03-04	22.74	22.74	21.57	22.70	7,759
2021-03-03	22.71	22.82	21.66	22.77	0
2021-03-02	22.73	22.78	21.63	22.75	0
2021-03-01	22.70	22.72	21.57	22.72	0
2021-02-26	22.71	22.71	21.54	22.66	0
2021-02-25	23.01	23.01	21.59	22.69	0
2021-02-24	22.84	22.84	21.68	22.79	0
2021-02-23	22.81	22.82	21.68	22.80	0
2021-02-22	22.82	22.82	21.69	22.82	0
2021-02-19	22.89	22.90	21.75	22.89	0
2021-02-18	22.98	22.98	21.80	22.94	0
2021-02-17	22.69	22.95	21.76	22.94	0
2021-02-16	22.91	22.99	21.83	22.98	0
2021-02-15	23.02	23.02	21.86	23.00	0
2021-02-12	23.09	23.09	21.94	23.09	0
2021-02-11	23.10	23.10	21.90	23.09	0
2021-02-10	23.08	23.08	21.90	23.05	0
2021-02-09	23.08	23.08	21.92	23.06	0
2021-02-08	23.05	23.05	21.89	23.03	0
2021-02-05	23.08	23.08	21.92	23.06	120,000
2021-02-04	23.21	23.21	21.91	23.05	0
2021-02-03	23.20	23.20	21.93	23.07	0
2021-02-02	23.20	23.20	21.96	23.10	0
2021-02-01	23.11	23.16	21.95	23.14	0
2021-01-29	23.19	23.19	21.99	23.12	0
2021-01-28	23.20	23.20	21.99	23.13	0
2021-01-27	23.17	23.17	22.00	23.15	0
2021-01-26	23.33	23.33	22.02	23.17	35,260
2021-01-25	23.09	23.11	21.94	23.11	0
2021-01-22	23.10	23.10	21.95	23.10	0
2021-01-21	23.22	23.22	22.03	23.14	0
2021-01-20	23.16	23.17	22.00	23.17	0
2021-01-19	23.21	23.21	22.00	23.13	0
2021-01-18	23.17	23.17	22.02	23.16	0
2021-01-15	23.19	23.19	22.03	23.18	0
2021-01-14	23.17	23.17	22.01	23.17	0
2021-01-13	23.19	23.19	21.99	23.14	0
2021-01-12	23.13	23.14	21.97	23.14	0
2021-01-11	23.18	23.18	22.02	23.17	0
2021-01-08	23.17	23.18	22.02	23.18	0
2021-01-07	23.25	23.25	22.05	23.20	0
2021-01-06	23.20	23.20	22.04	23.20	0
2021-01-05	23.28	23.28	22.12	23.27	0
2021-01-04	23.28	23.29	22.12	23.29	0
2021-01-01	23.24	23.24	23.24	23.24	0
2020-12-31	23.24	23.24	23.24	23.24	0
2020-12-30	23.25	23.27	22.09	23.24	0
2020-12-29	23.26	23.32	22.10	23.25	0
2020-12-28	23.26	23.26	23.26	23.26	0
2020-12-25	23.26	23.26	23.26	23.26	0
2020-12-24	23.26	23.26	23.26	23.26	0
2020-12-23	23.27	23.27	22.11	23.26	0
2020-12-22	23.25	23.25	22.07	23.23	0
2020-12-21	23.29	23.29	22.13	23.29	0
2020-12-18	23.26	23.26	22.09	23.25	0
2020-12-17	23.22	23.25	22.07	23.25	0
2020-12-16	23.30	23.30	22.10	23.25	0
2020-12-15	23.27	23.27	22.10	23.26	0
2020-12-14	23.27	23.27	22.09	23.24	0
2020-12-11	23.26	23.26	22.10	23.26	0
2020-12-10	23.15	23.23	22.07	23.22	0
2020-12-09	23.21	23.21	22.05	23.21	0
2020-12-08	23.15	23.23	22.07	23.23	0
2020-12-07	23.20	23.21	22.05	23.19	0
2020-12-04	23.15	23.22	22.06	23.20	0
2020-12-03	23.17	23.18	22.01	23.17	5,214
2020-12-02	23.18	23.18	22.02	23.17	0
2020-12-01	23.25	23.25	22.04	23.19	0
2020-11-30	23.15	23.25	22.07	23.25	0
2020-11-27	23.25	23.25	22.08	23.23	0
2020-11-26	23.15	23.22	22.04	23.22	0
2020-11-25	23.23	23.23	22.07	23.23	0
2020-11-24	23.24	23.26	22.08	23.26	0
2020-11-23	23.26	23.26	22.09	23.25	40,265
2020-11-20	23.23	23.24	22.07	23.23	0
2020-11-19	23.15	23.22	22.04	23.22	0
2020-11-18	23.27	23.27	22.06	23.20	0
2020-11-17	23.16	23.17	22.00	23.17	29,600
2020-11-16	23.16	23.17	22.00	23.16	2,490
2020-11-13	23.18	23.18	22.01	23.16	0
2020-11-12	23.19	23.19	21.98	23.12	0
2020-11-11	23.07	23.08	21.92	23.08	0
2020-11-10	23.11	23.11	21.93	23.08	0
2020-11-09	23.22	23.22	22.03	23.13	422
2020-11-06	23.21	23.22	22.06	23.20	0
2020-11-05	23.23	23.25	22.07	23.25	2,135
2020-11-04	23.19	23.21	22.03	23.21	0
2020-11-03	23.13	23.13	21.95	23.10	6,530
2020-11-02	23.11	23.11	21.95	23.10	0
2020-10-30	23.18	23.18	22.00	23.13	0
2020-10-29	23.15	23.15	22.00	23.14	0
2020-10-28	23.16	23.18	22.02	23.17	1,245
2020-10-27	23.11	23.13	21.98	23.13	0
2020-10-26	23.13	23.13	21.98	23.13	0
2020-10-23	23.05	23.09	21.94	23.09	0
2020-10-22	23.13	23.13	21.97	23.12	0
2020-10-21	23.20	23.20	22.00	23.15	0
2020-10-20	23.18	23.19	22.03	23.17	0
2020-10-19	23.20	23.20	22.02	23.19	0
2020-10-16	23.19	23.19	22.03	23.19	0
2020-10-15	23.19	23.19	22.04	23.19	0
2020-10-14	23.14	23.17	22.01	23.17	2,266
2020-10-13	23.15	23.15	21.99	23.14	0
2020-10-12	23.11	23.12	21.96	23.12	0
2020-10-09	23.11	23.11	21.95	23.10	0
2020-10-08	23.13	23.13	21.95	23.09	0
2020-10-07	23.03	23.12	21.96	23.10	0
2020-10-06	23.16	23.16	21.95	23.14	0
2020-10-05	23.15	23.15	21.99	23.14	0
2020-10-02	23.15	23.17	22.01	23.17	13,000
2020-10-01	23.14	23.14	21.98	23.14	0
2020-09-30	23.12	23.17	22.02	23.17	0
2020-09-29	23.21	23.21	22.04	23.19	0
2020-09-28	23.18	23.18	22.02	23.17	0
2020-09-25	23.12	23.21	22.00	23.18	0
2020-09-24	23.28	23.28	22.00	23.14	0
2020-09-23	23.18	23.19	22.03	23.17	0
2020-09-22	23.14	23.22	22.03	23.20	0
2020-09-21	23.21	23.21	22.03	23.18	0
2020-09-18	23.18	23.19	22.03	23.19	0
2020-09-17	23.11	23.18	22.01	23.18	0
2020-09-16	23.16	23.18	22.00	23.18	8,000
2020-09-15	23.16	23.17	22.01	23.17	0
2020-09-14	23.40	23.40	22.06	23.21	0
2020-09-11	23.14	23.16	21.99	23.16	0
2020-09-10	23.12	23.13	21.96	23.14	0
2020-09-09	23.29	23.29	22.00	23.14	0
2020-09-08	23.10	23.11	21.95	23.11	0
2020-09-07	23.08	23.09	21.93	23.09	0
2020-09-04	23.17	23.17	22.01	23.13	0
2020-09-03	22.80	23.16	22.00	23.16	0
2020-09-02	23.11	23.12	21.96	23.12	0
2020-09-01	23.06	23.08	21.91	23.08	0
2020-08-28	23.04	23.04	21.87	23.02	0
2020-08-27	23.03	23.09	21.93	23.06	0
2020-08-26	23.11	23.11	21.92	23.07	0
2020-08-25	23.17	23.17	21.97	23.10	0
2020-08-24	23.17	23.17	22.00	23.16	0
2020-08-21	23.19	23.19	22.02	23.16	0
2020-08-20	23.14	23.15	21.99	23.15	0
2020-08-19	23.08	23.15	21.99	23.15	0
2020-08-18	23.12	23.16	21.98	23.15	0
2020-08-17	23.10	23.11	21.95	23.11	0
2020-08-14	23.16	23.16	21.94	23.09	0
2020-08-13	23.16	23.17	22.01	23.17	0
2020-08-12	23.15	23.15	22.00	23.14	0
2020-08-11	23.25	23.25	22.07	23.23	0
2020-08-10	23.23	23.27	22.08	23.25	24,000
2020-08-07	23.39	23.39	22.12	23.27	0
2020-08-06	23.24	23.25	22.08	23.25	477
2020-08-05	23.28	23.28	22.11	23.27	0
2020-08-04	23.24	23.25	22.08	23.25	0
2020-08-03	23.23	23.58	22.07	23.23	0
2020-07-31	23.28	23.28	22.09	23.25	0
2020-07-30	23.22	23.22	22.06	23.21	0
2020-07-29	23.23	23.23	22.06	23.21	0
2020-07-28	23.21	23.21	22.04	23.19	0
2020-07-27	23.20	23.21	22.05	23.21	0
2020-07-24	23.21	23.23	22.06	23.21	0
2020-07-23	23.15	23.19	22.04	23.19	0
2020-07-22	23.16	23.17	22.00	23.17	8,625
2020-07-21	23.15	23.15	21.99	23.15	0
2020-07-20	23.10	23.11	21.95	23.12	0
2020-07-17	23.11	23.12	21.97	23.12	0
2020-07-16	23.25	23.25	21.94	23.09	0
2020-07-15	23.07	23.08	21.92	23.08	0
2020-07-14	23.06	23.06	21.91	23.06	0
2020-07-13	23.06	23.10	21.91	23.06	0
2020-07-10	23.09	23.10	21.94	23.10	0
2020-07-09	23.15	23.15	21.89	23.04	0
2020-07-08	23.15	23.15	21.88	23.04	0
2020-07-07	23.15	23.15	21.88	23.01	0
2020-07-06	22.98	22.99	21.84	22.99	0
2020-07-03	23.00	23.01	21.86	23.01	0
2020-07-02	22.98	22.98	21.83	22.98	500
2020-07-01	22.96	22.96	21.81	22.95	0
2020-06-30	23.15	23.15	21.85	22.99	0
2020-06-29	23.15	23.15	21.83	23.03	0
2020-06-26	23.15	23.15	21.89	23.05	0
2020-06-25	23.05	23.05	21.90	22.97	1,060
2020-06-24	23.15	23.15	21.82	23.00	0
2020-06-23	23.15	23.15	21.85	23.00	0
2020-06-22	22.99	23.03	21.84	23.03	0
2020-06-19	23.15	23.15	21.81	22.95	0
2020-06-18	23.15	23.15	21.79	22.93	0
2020-06-17	23.15	23.15	21.83	22.94	0
2020-06-16	22.94	22.94	21.80	22.94	0
2020-06-15	22.99	22.99	21.84	22.99	0
2020-06-12	22.95	22.95	21.74	22.88	0
2020-06-11	22.95	23.19	21.80	22.94	0
2020-06-10	22.88	22.88	21.73	22.86	0
2020-06-09	22.89	22.92	21.75	22.88	0
2020-06-08	22.83	22.87	21.69	22.84	11,056
2020-06-05	22.83	22.87	21.69	22.82	0
2020-06-04	22.82	23.20	21.71	22.88	0
2020-06-03	22.86	22.96	21.74	22.88	11,660
2020-06-02	22.91	22.92	21.77	22.92	0
2020-06-01	22.88	22.88	22.88	22.88	0
2020-05-29	22.88	22.88	21.74	22.86	0
2020-05-28	22.90	22.90	21.74	22.86	12,589
2020-05-27	22.85	22.86	21.71	22.87	50,000
2020-05-26	22.84	22.87	21.69	22.87	0
2020-05-22	22.87	22.87	21.73	22.83	0
2020-05-21	22.85	22.85	21.69	22.83	0
2020-05-20	22.81	22.81	21.67	22.80	0
2020-05-19	22.88	22.88	21.65	22.78	0
2020-05-18	22.78	22.87	21.64	22.83	0
2020-05-15	22.82	22.83	21.68	22.83	0
2020-05-14	22.81	22.83	21.68	22.81	0
2020-05-13	22.78	22.82	21.64	22.78	0
2020-05-12	22.74	22.75	21.61	22.75	5,200
2020-05-11	22.94	22.94	21.66	22.79	16,500
2020-05-07	22.76	22.76	21.61	22.76	0
2020-05-06	22.91	22.91	21.66	22.75	0
2020-05-05	22.83	22.84	21.68	22.79	0
2020-05-04	22.89	22.89	21.74	22.86	543
2020-05-01	22.84	22.84	22.84	22.84	0
2020-04-30	22.85	22.85	21.71	22.80	0
2020-04-29	22.83	22.83	21.68	22.80	0
2020-04-28	22.79	22.81	21.66	22.84	0
2020-04-27	22.86	22.86	21.72	22.84	0
2020-04-24	22.83	22.84	21.70	22.84	0
2020-04-23	22.75	22.85	21.62	22.78	0
2020-04-22	22.78	22.83	21.65	22.78	0
2020-04-21	22.75	22.78	21.62	22.78	0
2020-04-20	22.77	22.78	21.63	22.76	0
2020-04-17	22.79	22.79	21.66	22.78	0
2020-04-16	22.76	22.83	21.62	22.77	0
2020-04-15	22.71	22.82	21.58	22.70	5,350
2020-04-14	22.67	23.04	21.54	22.76	0
2020-04-10	22.75	22.76	22.75	22.76	0
2020-04-09	22.75	22.89	21.45	22.76	0
2020-04-08	23.25	23.25	21.47	22.59	0
2020-04-07	22.55	22.65	21.42	22.61	0
2020-04-06	22.73	22.79	21.50	22.65	0
2020-04-03	22.86	22.86	21.72	22.84	0
2020-04-03	22.86	22.92	21.66	22.65	0
2020-04-02	22.77	22.84	22.84	22.84	0
2020-04-02	22.77	22.95	21.63	22.78	0
2020-04-01	22.65	22.78	22.78	22.78	0
2020-04-01	22.65	22.80	21.52	22.59	0
2020-03-31	22.59	22.85	21.47	22.59	0
2020-03-31	22.59	22.85	21.47	22.71	0
2020-03-30	22.70	22.81	21.57	22.71	0
2020-03-30	22.70	22.81	21.57	22.69	0
2020-03-28	22.60	22.69	22.60	22.69	0
2020-03-27	22.60	22.70	21.47	22.49	0
2020-03-26	22.26	22.77	21.17	22.22	0
2020-03-25	22.24	22.26	21.13	22.21	0
2020-03-24	21.25	22.25	20.78	21.83	0
2020-03-23	21.79	21.91	20.69	21.81	0
2020-03-20	21.68	21.68	20.36	21.65	0
2020-03-19	21.75	21.75	20.56	21.72	20,000
2020-03-18	21.77	21.78	20.49	22.03	31,896
2020-03-17	22.29	22.29	20.78	22.42	0
2020-03-16	22.50	22.74	21.24	22.50	0
2020-03-13	21.79	22.85	20.57	22.65	0
2020-03-12	22.95	23.06	21.39	23.06	7,050
2020-03-11	23.03	23.38	21.91	23.12	0
2020-03-10	23.18	23.46	21.91	23.27	0
2020-03-09	23.23	23.51	22.13	23.21	0
2020-03-06	22.97	23.24	22.01	23.21	0
2020-03-05	23.07	23.08	21.92	23.09	430
2020-03-04	23.06	23.10	21.94	23.02	0
2020-03-03	22.99	23.03	21.84	23.03	6,530
2020-03-02	23.01	23.03	21.86	22.94	0
2020-02-28	22.93	22.96	21.78	22.92	8,170
2020-02-27	22.92	22.92	21.77	22.88	0
2020-02-26	22.91	22.91	21.75	22.90	0
2020-02-25	22.89	22.90	21.75	22.88	0
2020-02-24	22.88	22.88	21.74	22.82	0
2020-02-21	22.82	22.83	21.69	22.82	0
2020-02-20	22.76	22.77	21.63	22.77	0
2020-02-19	22.74	22.77	21.63	22.77	0
2020-02-18	22.78	22.79	21.65	22.78	0
2020-02-17	22.73	22.73	21.60	22.73	0
2020-02-14	22.75	22.75	21.60	22.73	7,940
2020-02-13	22.75	22.75	21.61	22.74	7,260
2020-02-12	22.74	22.74	21.59	22.72	0
2020-02-11	22.72	22.73	21.59	22.73	0
2020-02-10	22.73	22.73	21.59	22.73	14,000
2020-02-07	22.69	22.71	21.57	22.71	0
2020-02-06	22.68	22.68	21.54	22.66	318
2020-02-05	22.71	22.72	21.58	22.70	0
2020-02-04	22.72	22.74	21.60	22.74	20,000
2020-02-03	22.75	22.76	21.62	22.75	0
2020-01-31	22.74	22.75	21.61	22.74	0
2020-01-30	22.72	22.74	21.60	22.74	243
2020-01-29	22.68	22.71	21.55	22.70	0
2020-01-28	22.68	22.70	21.57	22.70	0
2020-01-27	22.66	22.68	21.54	22.68	0
2020-01-24	22.65	22.65	21.46	22.58	0
2020-01-23	22.59	22.59	21.47	22.58	0
2020-01-22	22.51	22.53	21.39	22.53	0
2020-01-21	22.59	22.59	21.36	22.48	0
2020-01-20	22.48	22.48	21.36	22.48	0
2020-01-17	22.58	22.58	21.37	22.48	290
2020-01-16	22.56	22.56	21.38	22.49	9,100
2020-01-15	22.47	22.49	21.35	22.49	0
2020-01-14	22.42	22.44	21.31	22.44	0
2020-01-13	22.48	22.48	21.33	22.45	69
2020-01-10	23.16	23.16	21.32	22.44	0
2020-01-09	22.43	22.43	21.29	22.40	0
2020-01-08	22.49	22.51	21.38	22.48	0
2020-01-07	22.53	22.53	21.37	22.49	0
2020-01-06	22.52	22.52	21.39	22.51	0
2020-01-03	22.49	22.53	21.37	22.51	0
2020-01-02	22.39	22.41	21.27	22.41	0
2019-12-31	22.40	22.40	22.40	22.40	0
2019-12-30	22.45	22.45	21.29	22.40	0
2019-12-27	22.42	22.42	21.31	22.42	0
2019-12-24	22.42	22.42	22.42	22.42	0
2019-12-23	22.43	22.43	21.31	22.42	507
2019-12-20	22.39	22.39	21.27	22.39	0
2019-12-19	22.39	22.39	21.28	22.38	11,692
2019-12-18	21.84	22.47	21.34	22.43	0
2019-12-17	22.45	22.46	21.33	22.46	597
2019-12-16	22.43	22.47	21.32	22.47	380
2019-12-13	22.37	22.42	21.25	22.42	0
2019-12-12	22.51	22.51	21.31	22.43	0
2019-12-11	22.24	22.44	21.31	22.44	0
2019-12-10	22.39	22.44	21.32	22.44	0
2019-12-09	22.42	22.43	21.31	22.42	0
2019-12-06	22.48	22.48	21.36	22.48	0
2019-12-05	22.49	22.49	21.36	22.53	1,752
2019-12-04	22.48	22.55	21.40	22.53	0
2019-12-03	22.41	22.48	21.29	22.48	0
2019-12-02	22.45	22.51	21.33	22.45	0
2019-11-29	22.51	22.51	21.39	22.50	0
2019-11-28	22.56	22.56	21.39	22.50	0
2019-11-27	22.53	22.53	21.39	22.51	1,525
2019-11-26	22.48	22.48	21.37	22.48	0
2019-11-25	22.49	22.49	21.37	22.48	0
2019-11-22	22.48	22.52	21.36	22.52	0
2019-11-21	22.53	22.53	21.40	22.51	1,224
2019-11-20	22.52	22.54	21.40	22.53	0
2019-11-19	22.47	22.47	21.35	22.47	0
2019-11-18	22.48	22.48	21.33	22.45	0
2019-11-15	22.44	22.46	21.32	22.45	13,400
2019-11-14	22.42	22.43	21.31	22.43	0
2019-11-13	22.38	22.39	21.26	22.39	0
2019-11-12	22.33	22.34	21.22	22.34	0
2019-11-11	22.38	22.38	21.26	22.37	0
2019-11-08	22.38	22.39	21.27	22.38	0
2019-11-07	22.44	22.45	21.33	22.43	0
2019-11-06	22.45	22.45	21.33	22.44	0
2019-11-05	22.48	22.50	21.36	22.50	0
2019-11-04	22.56	22.56	21.43	22.55	0
2019-11-01	22.62	22.62	21.49	22.62	0
2019-10-31	22.53	22.56	21.41	22.56	0
2019-10-30	22.45	22.48	21.35	22.48	0
2019-10-29	22.45	22.49	21.34	22.47	0
2019-10-28	22.50	22.50	21.35	22.47	0
2019-10-25	22.55	22.56	21.43	22.55	0
2019-10-24	22.56	22.56	21.42	22.54	7,795
2019-10-23	22.55	22.56	21.43	22.55	0
2019-10-22	22.53	22.53	21.40	22.52	0
2019-10-21	22.51	22.52	21.39	22.52	1,440
2019-10-18	22.54	22.54	21.42	22.54	0
2019-10-17	22.57	22.57	21.44	22.55	0
2019-10-16	22.57	22.58	21.45	22.57	0
2019-10-15	22.59	22.60	21.47	22.57	0
2019-10-14	22.59	22.61	21.46	22.61	0
2019-10-11	22.63	22.64	21.50	22.61	0
2019-10-10	22.72	22.72	21.57	22.66	776
2019-10-09	22.74	22.74	21.60	22.73	0
2019-10-08	22.71	22.73	21.58	22.73	0
2019-10-07	22.77	22.78	21.61	22.75	0
2019-10-04	22.76	23.38	21.62	22.80	0
2019-10-03	22.70	22.70	22.70	22.70	0
2019-10-02	22.67	22.70	21.54	22.70	0
2019-10-01	22.70	22.70	21.79	21.79	10,668
2019-09-30	22.85	22.85	21.79	21.79	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131