Datalogic Ord Share History

Datalogic Ord Share Price history. The following table shows end-of-day data 0E3C historical share prices for Datalogic 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.

0E3C.L
Share Price 0E3C.L
Charts 0E3C.L
Trades 0E3C.L
History Compare
0E3C.L 0E3C.L
Share News 0E3C.L
RNS 0E3C.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	5.41	5.49	5.41	5.49	0
2024-04-25	5.47	5.47	5.37	5.37	436
2024-04-24	5.48	5.55	5.48	5.55	0
2024-04-23	5.41	5.48	5.27	5.48	0
2024-04-22	5.27	5.35	5.27	5.34	0
2024-04-19	5.37	5.39	5.22	5.22	240
2024-04-18	5.45	5.45	5.37	5.37	92
2024-04-17	5.48	5.48	5.48	5.48	372
2024-04-16	5.73	5.74	5.48	5.48	116
2024-04-15	5.75	5.75	5.64	5.64	0
2024-04-12	5.65	5.65	5.65	5.65	129
2024-04-11	5.67	5.74	5.66	5.66	862
2024-04-10	5.87	5.87	5.70	5.70	46
2024-04-09	5.92	5.92	5.89	5.89	0
2024-04-08	5.92	5.94	5.86	5.94	102
2024-04-05	5.92	5.95	5.86	5.86	114
2024-04-04	5.91	5.94	5.85	5.94	206
2024-04-03	5.60	5.86	5.60	5.86	2,138
2024-04-02	5.73	5.75	5.56	5.70	430
2024-04-01	5.67	5.67	5.67	5.67	0
2024-03-29	5.67	5.67	5.67	5.67	0
2024-03-28	5.69	5.74	5.59	5.67	1,834
2024-03-27	5.57	5.65	5.56	5.65	0
2024-03-26	5.53	5.61	5.40	5.61	0
2024-03-25	5.32	5.52	5.29	5.52	216
2024-03-22	5.10	5.40	5.09	5.40	0
2024-03-21	5.13	5.13	5.06	5.06	1,102
2024-03-20	5.18	5.19	5.06	5.11	420
2024-03-19	5.14	5.22	5.02	5.22	0
2024-03-18	5.15	5.27	5.04	5.04	0
2024-03-15	5.77	5.77	5.03	5.09	7,774
2024-03-14	5.83	5.83	5.81	5.81	282
2024-03-13	5.87	5.89	5.87	5.89	0
2024-03-12	5.87	5.87	5.86	5.86	0
2024-03-11	5.90	5.90	5.82	5.82	0
2024-03-08	5.71	5.90	5.71	5.90	0
2024-03-07	5.78	5.78	5.68	5.68	0
2024-03-06	5.75	5.75	5.64	5.72	0
2024-03-05	5.89	5.89	5.71	5.71	0
2024-03-04	5.72	5.87	5.72	5.87	0
2024-03-01	5.83	5.83	5.75	5.75	0
2024-02-29	5.89	5.92	5.83	5.83	0
2024-02-28	6.04	6.04	5.87	5.87	0
2024-02-27	6.02	6.05	6.02	6.05	0
2024-02-26	6.08	6.08	6.07	6.07	72
2024-02-23	6.11	6.13	6.11	6.13	304
2024-02-22	6.08	6.13	6.08	6.13	0
2024-02-21	6.02	6.07	6.00	6.07	0
2024-02-20	6.17	6.17	6.06	6.06	0
2024-02-19	6.14	6.15	6.14	6.15	0
2024-02-16	6.04	6.13	6.04	6.13	0
2024-02-15	5.96	6.01	5.96	6.01	0
2024-02-14	5.88	5.95	5.87	5.95	0
2024-02-13	5.90	5.92	5.83	5.83	0
2024-02-12	5.82	5.86	5.68	5.86	296
2024-02-09	5.85	5.89	5.81	5.81	0
2024-02-08	5.82	5.92	5.82	5.92	0
2024-02-07	6.00	6.00	5.89	5.89	0
2024-02-06	5.96	5.96	5.81	5.96	0
2024-02-05	6.04	6.12	6.03	6.03	0
2024-02-02	6.10	6.10	6.08	6.08	0
2024-02-01	6.09	6.09	6.08	6.08	0
2024-01-31	6.13	6.13	6.08	6.08	0
2024-01-30	6.12	6.16	6.06	6.06	0
2024-01-29	6.21	6.21	6.06	6.10	0
2024-01-26	6.31	6.31	6.21	6.21	1,030
2024-01-25	6.27	6.30	6.22	6.30	108
2024-01-24	6.19	6.26	6.18	6.26	132
2024-01-23	6.21	6.21	6.11	6.19	84
2024-01-22	6.14	6.18	5.99	6.18	142
2024-01-19	6.18	6.22	6.13	6.13	398
2024-01-18	6.14	6.15	6.14	6.15	278
2024-01-17	6.19	6.19	6.07	6.07	1,041
2024-01-16	6.24	6.24	6.08	6.13	255
2024-01-15	6.32	6.33	6.24	6.24	146
2024-01-12	6.30	6.37	6.29	6.37	1,112
2024-01-11	6.30	6.33	6.30	6.33	142
2024-01-10	6.37	6.38	6.21	6.29	472
2024-01-09	6.40	6.42	6.33	6.33	88
2024-01-08	6.34	6.36	6.34	6.36	158
2024-01-05	6.37	6.37	6.27	6.27	596
2024-01-04	6.36	6.43	6.33	6.33	2,902
2024-01-03	6.71	6.71	6.33	6.33	1,229
2024-01-02	6.73	6.83	6.62	6.62	80
2024-01-01	6.76	6.76	6.76	6.76	0
2023-12-29	6.74	6.76	6.74	6.76	0
2023-12-28	6.74	6.76	6.74	6.76	80
2023-12-27	6.65	6.75	6.49	6.75	0
2023-12-26	6.58	6.58	6.58	6.58	0
2023-12-25	6.58	6.58	6.58	6.58	0
2023-12-22	6.60	6.60	6.58	6.58	0
2023-12-21	6.58	6.58	6.58	6.58	0
2023-12-20	6.55	6.56	6.55	6.56	79
2023-12-19	6.50	6.62	6.45	6.53	45
2023-12-18	6.56	6.56	6.45	6.45	0
2023-12-15	6.47	6.54	6.47	6.54	455
2023-12-14	6.38	6.50	6.38	6.50	10
2023-12-13	6.31	6.37	6.28	6.37	0
2023-12-12	6.42	6.44	6.33	6.33	223
2023-12-11	6.29	6.43	6.29	6.43	1,130
2023-12-08	6.31	6.39	6.30	6.39	0
2023-12-07	6.42	6.42	6.21	6.30	2,160
2023-12-06	6.24	6.41	6.24	6.41	819
2023-12-05	6.09	6.25	6.07	6.25	76
2023-12-04	6.12	6.21	5.97	6.12	2,864
2023-12-01	6.08	6.08	6.08	6.08	905
2023-11-30	6.03	6.12	6.03	6.12	2,742
2023-11-29	5.89	6.01	5.89	6.01	0
2023-11-28	5.83	5.91	5.83	5.91	1,146
2023-11-27	5.68	5.78	5.68	5.78	858
2023-11-24	5.68	5.74	5.66	5.74	0
2023-11-23	5.67	5.68	5.67	5.68	0
2023-11-22	5.54	5.67	5.52	5.67	894
2023-11-21	5.65	5.65	5.54	5.54	0
2023-11-20	5.48	5.63	5.48	5.63	0
2023-11-17	5.45	5.55	5.45	5.55	74
2023-11-16	5.65	5.65	5.50	5.50	0
2023-11-15	5.35	5.62	5.35	5.62	1,830
2023-11-14	5.30	5.31	5.23	5.31	107
2023-11-13	5.31	5.33	5.23	5.31	0
2023-11-10	5.76	5.76	5.07	5.32	641
2023-11-09	5.88	5.98	5.80	5.98	0
2023-11-08	5.86	5.91	5.82	5.91	18,808
2023-11-07	5.85	5.85	5.79	5.84	1,549
2023-11-06	5.89	5.94	5.89	5.94	1,022
2023-11-03	5.75	5.90	5.75	5.90	87
2023-11-02	5.68	5.79	5.61	5.79	1,464
2023-11-01	5.66	5.67	5.66	5.67	386
2023-10-31	5.45	5.63	5.45	5.63	6,312
2023-10-30	5.38	5.53	5.38	5.42	7,074
2023-10-27	5.35	5.42	5.34	5.42	9,034
2023-10-26	5.27	5.32	5.25	5.32	250
2023-10-25	5.43	5.43	5.26	5.26	0
2023-10-24	5.41	5.52	5.41	5.46	666
2023-10-23	5.44	5.50	5.35	5.42	0
2023-10-20	5.57	5.57	5.41	5.41	3
2023-10-19	5.56	5.63	5.56	5.51	41
2023-10-18	5.71	5.71	5.51	5.51	1,638
2023-10-17	5.65	5.65	5.63	5.63	1,104
2023-10-16	5.75	5.75	5.64	5.64	500
2023-10-13	5.81	5.81	5.69	5.69	0
2023-10-12	5.90	5.91	5.82	5.82	665
2023-10-11	6.06	6.06	5.95	5.95	0
2023-10-10	5.86	6.09	5.86	6.09	443
2023-10-09	6.03	6.09	5.93	5.93	0
2023-10-06	6.01	6.01	5.98	5.98	364
2023-10-05	5.96	6.05	5.96	6.05	0
2023-10-04	5.99	6.03	5.96	6.03	0
2023-10-03	6.11	6.11	6.01	6.01	812
2023-10-02	6.14	6.14	6.13	6.13	3
2023-09-29	5.89	6.12	5.89	6.12	0
2023-09-28	5.83	5.91	5.83	5.91	0
2023-09-27	5.81	5.85	5.78	5.85	0
2023-09-26	5.90	5.90	5.71	5.79	0
2023-09-25	6.00	6.00	5.86	5.86	3,100
2023-09-22	5.94	5.95	5.87	5.95	3,625
2023-09-21	6.05	6.05	5.90	5.98	0
2023-09-20	6.11	6.11	5.98	6.02	1,326
2023-09-19	6.04	6.04	5.96	6.00	1,675
2023-09-18	6.05	6.06	6.05	6.06	23
2023-09-15	6.09	6.12	6.02	6.02	605
2023-09-14	6.12	6.13	6.05	6.05	2
2023-09-13	6.27	6.27	6.07	6.15	0
2023-09-12	6.37	6.37	6.24	6.24	2,782
2023-09-11	6.42	6.42	6.39	6.39	3,277
2023-09-08	6.44	6.45	6.26	6.34	788
2023-09-07	6.69	6.69	6.47	6.47	0
2023-09-06	6.62	6.75	6.62	6.65	0
2023-09-05	6.61	6.61	6.58	6.58	0
2023-09-04	6.55	6.65	6.39	6.55	1,109
2023-09-01	6.57	6.57	6.41	6.55	2,982
2023-08-31	6.37	6.56	6.37	6.56	0
2023-08-30	6.43	6.43	6.27	6.43	0
2023-08-29	6.25	6.35	6.25	6.35	6,004
2023-08-28	6.15	6.15	6.15	6.15	0
2023-08-25	6.14	6.15	6.05	6.15	0
2023-08-24	6.18	6.30	6.09	6.09	0
2023-08-23	6.12	6.14	6.12	6.14	867
2023-08-22	6.15	6.17	6.15	6.17	204
2023-08-21	6.24	6.24	6.22	6.22	0
2023-08-18	6.21	6.24	6.15	6.15	1,794
2023-08-17	6.33	6.33	6.30	6.30	1,044
2023-08-16	6.11	6.31	6.11	6.31	0
2023-08-15	6.13	6.13	6.13	6.27	0
2023-08-14	6.05	6.27	6.05	6.27	4,566
2023-08-11	6.11	6.17	6.09	6.17	0
2023-08-10	6.02	6.10	6.02	6.06	0
2023-08-09	5.91	6.04	5.91	6.03	0
2023-08-08	5.88	6.03	5.74	5.93	200
2023-08-07	5.71	5.90	5.65	5.90	2,778
2023-08-04	5.81	5.95	5.67	5.68	857
2023-08-03	6.53	6.53	5.74	5.79	19,558
2023-08-02	6.63	6.63	6.53	6.54	484
2023-08-01	6.75	6.77	6.67	6.67	432
2023-07-31	6.69	6.77	6.68	6.77	33
2023-07-28	6.67	6.67	6.66	6.66	0
2023-07-27	6.55	6.64	6.55	6.64	0
2023-07-26	6.66	6.67	6.57	6.57	0
2023-07-25	6.73	6.73	6.70	6.70	0
2023-07-24	6.70	6.71	6.62	6.71	1,417
2023-07-21	6.72	6.72	6.69	6.69	0
2023-07-20	6.71	6.71	6.54	6.70	0
2023-07-19	6.69	6.73	6.69	6.73	1,600
2023-07-18	6.64	6.65	6.64	6.65	0
2023-07-17	6.68	6.68	6.65	6.65	0
2023-07-14	6.78	6.79	6.69	6.69	0
2023-07-13	6.69	6.79	6.69	6.79	0
2023-07-12	6.75	6.75	6.69	6.69	1,584
2023-07-11	6.66	6.67	6.66	6.67	182
2023-07-10	6.69	6.69	6.69	6.69	88
2023-07-07	6.68	6.71	6.62	6.71	2,028
2023-07-06	6.70	6.70	6.60	6.69	112
2023-07-05	6.96	6.96	6.70	6.70	144
2023-07-04	6.90	6.90	6.89	6.89	0
2023-07-03	6.96	6.96	6.96	6.96	3,416
2023-06-30	6.97	7.03	6.89	6.92	6,172
2023-06-29	6.94	7.03	6.93	6.93	8,772
2023-06-28	6.73	6.94	6.73	6.94	3,657
2023-06-27	6.79	6.79	6.77	6.77	84
2023-06-26	6.88	6.88	6.81	6.81	0
2023-06-23	6.97	6.97	6.84	6.84	6,896
2023-06-22	6.92	6.92	6.82	6.92	0
2023-06-21	6.87	6.92	6.82	6.92	0
2023-06-20	6.93	6.93	6.76	6.92	0
2023-06-19	7.14	7.14	6.95	6.95	0
2023-06-16	7.24	7.24	7.16	7.16	0
2023-06-15	7.18	7.18	7.15	7.15	0
2023-06-14	7.24	7.27	7.17	7.17	1,377
2023-06-13	7.02	7.23	7.02	7.23	0
2023-06-12	6.92	7.00	6.92	7.00	1,180
2023-06-09	7.00	7.00	6.97	6.97	388
2023-06-08	6.98	7.08	6.98	7.08	260
2023-06-07	6.97	7.04	6.93	7.04	2,146
2023-06-06	7.02	7.06	6.95	6.95	125
2023-06-05	7.03	7.11	7.01	7.11	1,171
2023-06-02	6.80	6.95	6.80	6.95	3,967
2023-06-01	6.83	6.90	6.78	6.78	824
2023-05-31	6.95	6.95	6.78	6.78	1,876
2023-05-30	6.97	6.97	6.80	6.87	684
2023-05-29	6.73	6.73	6.73	6.73	0
2023-05-26	6.87	6.87	6.66	6.73	70
2023-05-25	6.79	6.79	6.62	6.73	7,565
2023-05-24	7.05	7.05	6.77	6.77	137
2023-05-23	7.10	7.13	6.95	7.03	11,760
2023-05-22	6.90	7.07	6.78	7.07	88
2023-05-19	6.92	7.13	6.92	7.03	204
2023-05-18	6.94	6.96	6.86	6.86	133
2023-05-17	7.18	7.18	6.87	6.87	204
2023-05-16	7.22	7.30	7.08	7.08	5,490
2023-05-15	7.26	7.26	7.03	7.22	292
2023-05-12	7.50	7.50	7.26	7.26	6,941
2023-05-11	7.38	7.41	7.20	7.41	0
2023-05-10	7.55	7.55	7.42	7.42	554
2023-05-09	7.65	7.65	7.54	7.54	0
2023-05-08	7.61	7.61	7.61	7.61	0
2023-05-05	7.47	7.61	7.35	7.61	0
2023-05-04	7.40	7.40	7.33	7.33	2,072
2023-05-03	7.47	7.47	7.32	7.32	32
2023-05-02	7.51	7.57	7.47	7.47	975
2023-05-01	7.54	7.54	7.54	7.54	0
2023-04-28	7.50	7.54	7.50	7.54	61
2023-04-27	7.37	7.45	7.33	7.45	0
2023-04-26	7.35	7.37	7.35	7.37	0
2023-04-25	7.51	7.51	7.36	7.36	0
2023-04-24	7.57	7.59	7.38	7.48	0
2023-04-21	7.65	7.65	7.48	7.58	2,661
2023-04-20	7.42	7.58	7.24	7.58	3,038
2023-04-19	7.59	7.59	7.41	7.44	0
2023-04-18	7.57	7.64	7.54	7.64	0
2023-04-17	7.51	7.66	7.51	7.66	50
2023-04-14	7.54	7.69	7.54	7.69	0
2023-04-13	7.54	7.55	7.44	7.55	6,187
2023-04-12	7.63	7.65	7.53	7.53	0
2023-04-11	7.64	7.70	7.56	7.56	1,500
2023-04-10	7.58	7.58	7.58	7.58	0
2023-04-07	7.58	7.58	7.58	7.58	0
2023-04-06	7.62	7.72	7.58	7.58	0
2023-04-05	7.66	7.76	7.47	7.66	0
2023-04-04	7.83	7.95	7.72	7.72	632
2023-04-03	7.75	7.97	7.74	7.85	468
2023-03-31	7.56	7.66	7.56	7.66	2,516
2023-03-30	7.52	7.62	7.51	7.51	0
2023-03-29	7.39	7.50	7.39	7.50	1,929
2023-03-28	7.48	7.49	7.38	7.38	0
2023-03-27	7.66	7.66	7.46	7.46	621
2023-03-24	7.68	7.69	7.58	7.67	410
2023-03-23	7.80	7.80	7.66	7.66	174
2023-03-22	7.92	7.92	7.90	7.90	0
2023-03-21	8.03	8.13	8.01	8.01	0
2023-03-20	7.92	8.10	7.79	8.10	1,861
2023-03-17	8.03	8.14	7.91	7.91	202
2023-03-16	7.84	8.05	7.64	8.05	96
2023-03-15	7.72	7.72	7.67	7.67	4,369
2023-03-14	7.90	7.90	7.42	7.72	389
2023-03-13	8.69	8.69	7.78	7.90	948
2023-03-10	8.78	8.78	8.46	8.91	845
2023-03-09	8.84	8.91	8.79	8.91	1,272
2023-03-08	8.79	8.95	8.79	8.95	3,268
2023-03-07	8.94	8.94	8.85	8.85	1,022
2023-03-06	8.79	8.91	8.58	8.91	1,321
2023-03-03	8.72	8.88	8.51	8.88	4,520
2023-03-02	8.73	8.73	8.71	8.71	0
2023-03-01	8.77	8.81	8.68	8.68	0
2023-02-28	8.71	8.82	8.49	8.82	0
2023-02-27	8.72	8.86	8.72	8.86	81
2023-02-24	8.57	8.75	8.53	8.63	2,650
2023-02-23	8.30	8.50	8.24	8.50	1,110
2023-02-22	8.34	8.34	8.14	8.26	2,459
2023-02-21	8.61	8.61	8.47	8.47	3,753
2023-02-20	8.71	8.71	8.62	8.62	0
2023-02-17	8.73	8.73	8.69	8.69	54
2023-02-16	8.79	8.82	8.79	8.82	0
2023-02-15	8.81	8.82	8.73	8.82	681
2023-02-14	8.84	8.84	8.82	8.90	0
2023-02-13	8.89	8.90	8.89	8.90	1,274
2023-02-10	9.02	9.02	8.74	8.87	10,364
2023-02-09	9.11	9.11	9.09	9.09	210
2023-02-08	9.07	9.18	9.06	9.18	912
2023-02-07	9.08	9.09	8.86	8.96	94
2023-02-06	9.16	9.16	8.94	9.04	0
2023-02-03	9.36	9.36	9.13	9.30	4,066
2023-02-02	9.28	9.34	9.28	9.34	438
2023-02-01	9.20	9.29	8.97	9.29	101
2023-01-31	9.32	9.32	9.11	9.11	11
2023-01-30	9.50	9.50	9.27	9.33	0
2023-01-27	9.57	9.57	9.52	9.52	0
2023-01-26	9.62	9.62	9.59	9.59	0
2023-01-25	9.67	9.67	9.50	9.50	0
2023-01-24	9.77	9.77	9.61	9.61	0
2023-01-23	9.74	9.77	9.74	9.77	0
2023-01-20	9.47	9.78	9.24	9.78	2,440
2023-01-19	9.72	9.72	9.44	9.44	387
2023-01-18	9.65	9.95	9.65	9.95	770
2023-01-17	9.68	9.68	9.54	9.54	0
2023-01-16	9.46	9.59	9.22	9.58	500
2023-01-13	9.60	9.60	9.36	9.45	1,169
2023-01-12	9.81	9.87	9.59	9.59	4,480
2023-01-11	9.70	9.80	9.66	9.80	4,616
2023-01-10	9.64	9.71	9.40	9.71	9,108
2023-01-09	9.24	9.73	9.01	9.73	5,502
2023-01-06	9.18	9.22	9.18	9.22	1,358
2023-01-05	9.19	9.24	9.10	9.10	500
2023-01-04	8.76	9.18	8.54	9.18	618
2023-01-03	8.52	8.64	8.52	8.64	8,642
2023-01-02	8.31	8.31	8.31	8.31	0
2022-12-30	8.38	8.38	8.31	8.31	1,876
2022-12-29	8.17	8.34	8.09	8.34	0
2022-12-28	8.17	8.17	8.17	8.17	925
2022-12-27	8.19	8.19	8.19	8.19	0
2022-12-26	8.19	8.19	8.19	8.19	0
2022-12-23	7.99	8.19	7.96	8.19	1,848
2022-12-22	8.08	8.08	8.07	8.07	3,079
2022-12-21	7.81	8.03	7.62	8.03	0
2022-12-20	7.83	7.83	7.72	7.75	1,550
2022-12-19	8.01	8.05	7.93	7.93	0
2022-12-16	8.04	8.04	7.99	7.99	0
2022-12-15	8.24	8.25	8.13	8.13	0
2022-12-14	8.38	8.38	8.34	8.34	0
2022-12-13	8.32	8.46	8.31	8.42	94
2022-12-12	8.39	8.40	8.18	8.40	0
2022-12-09	8.39	8.39	8.38	8.38	5,427
2022-12-08	8.28	8.29	8.28	8.29	1,544
2022-12-07	8.42	8.43	8.31	8.31	299
2022-12-06	8.62	8.62	8.44	8.44	1,216
2022-12-05	8.68	8.73	8.62	8.73	0
2022-12-02	8.64	8.77	8.64	8.77	454
2022-12-01	8.53	8.73	8.52	8.64	580
2022-11-30	8.55	8.57	8.44	8.44	62
2022-11-29	8.70	8.70	8.53	8.53	0
2022-11-28	8.83	8.83	8.71	8.71	80
2022-11-25	8.85	8.92	8.80	8.92	3,068
2022-11-24	8.66	8.81	8.59	8.81	0
2022-11-23	8.42	8.55	8.42	8.55	1,752
2022-11-22	8.47	8.55	8.43	8.43	564
2022-11-21	8.44	8.44	8.23	8.44	0
2022-11-18	8.46	8.52	8.30	8.52	152
2022-11-17	8.52	8.57	8.33	8.33	3,129
2022-11-16	8.90	8.91	8.65	8.65	234
2022-11-15	8.96	9.01	8.62	8.86	13,783
2022-11-14	8.71	9.08	8.71	8.94	6,248
2022-11-11	8.01	8.90	8.01	8.90	5,347
2022-11-10	7.74	7.96	7.55	7.96	0
2022-11-09	7.75	7.80	7.59	7.70	20,000
2022-11-08	7.61	7.69	7.58	7.69	2,883
2022-11-07	7.54	7.73	7.35	7.61	7,974
2022-11-04	7.33	7.49	7.28	7.49	2,050
2022-11-03	7.20	7.26	7.02	7.26	734
2022-11-02	7.38	7.38	7.20	7.23	6,424
2022-11-01	7.76	7.77	7.50	7.50	3,982
2022-10-31	7.75	7.85	7.56	7.72	13,371
2022-10-28	7.73	7.86	7.54	7.75	9,273
2022-10-27	7.42	7.79	7.42	7.79	61,318
2022-10-26	7.26	7.47	7.26	7.47	2,782
2022-10-25	7.23	7.30	7.21	7.30	176
2022-10-24	7.09	7.22	6.91	7.07	0
2022-10-21	7.14	7.15	7.05	7.14	0
2022-10-20	7.14	7.21	7.04	7.21	10,000
2022-10-19	7.25	7.25	7.20	7.20	10,000
2022-10-18	7.15	7.30	7.15	7.30	50
2022-10-17	7.06	7.14	7.04	7.14	1,289
2022-10-14	7.04	7.12	7.01	7.03	1,068
2022-10-13	6.86	7.09	6.82	6.91	2,382
2022-10-12	7.06	7.06	6.89	6.91	1,026
2022-10-11	6.99	6.99	6.82	6.97	2,000
2022-10-10	6.84	7.02	6.83	7.02	24,667
2022-10-07	7.01	7.05	6.86	6.86	14,229
2022-10-06	7.04	7.04	6.89	7.04	8,679
2022-10-05	7.00	7.00	6.83	6.92	3,368
2022-10-04	6.88	6.98	6.71	6.98	388
2022-10-03	6.57	6.76	6.41	6.76	77
2022-09-30	6.30	6.54	6.29	6.54	0
2022-09-29	6.63	6.63	6.27	6.27	865
2022-09-28	6.62	6.62	6.14	6.59	5,488
2022-09-27	6.91	6.91	6.71	6.71	415
2022-09-26	6.74	6.94	6.57	6.85	76
2022-09-23	7.10	7.11	6.78	6.89	2,003
2022-09-22	7.26	7.29	7.00	7.10	94
2022-09-21	7.15	7.32	7.15	7.32	11,665
2022-09-20	7.50	7.62	7.17	7.17	6,247
2022-09-19	7.96	7.96	7.96	7.96	0
2022-09-16	7.86	8.09	7.67	7.96	5,213
2022-09-15	8.33	8.38	7.99	7.99	63
2022-09-14	8.43	8.43	8.27	8.27	3,986
2022-09-13	8.27	8.49	8.27	8.49	641
2022-09-12	8.07	8.28	8.07	8.26	4,623
2022-09-09	7.95	8.12	7.95	8.11	78,406
2022-09-08	8.12	8.13	7.89	7.90	8,659
2022-09-07	8.10	8.12	8.10	8.12	14,059
2022-09-06	8.26	8.28	8.17	8.17	127
2022-09-05	8.63	8.63	8.27	8.27	0
2022-09-02	8.90	8.90	8.57	8.57	8,758
2022-09-01	8.49	8.77	8.39	8.77	9,627
2022-08-31	8.71	8.71	8.47	8.57	8,000
2022-08-30	8.98	8.98	8.72	8.72	2,718
2022-08-29	9.21	9.21	9.21	9.21	0
2022-08-26	8.93	9.21	8.71	9.21	16,229
2022-08-25	8.33	8.85	8.12	8.85	814
2022-08-24	7.82	8.29	7.82	8.29	250,335
2022-08-23	7.86	7.93	7.82	7.93	51,890
2022-08-22	8.13	8.13	7.88	7.88	60,078
2022-08-19	7.85	8.06	7.85	8.06	63,052
2022-08-18	7.42	7.85	7.42	7.85	50,000
2022-08-17	7.59	7.59	7.35	7.46	10,000
2022-08-16	7.71	7.71	7.52	7.59	306
2022-08-15	7.61	7.61	7.61	7.61	0
2022-08-12	7.68	7.68	7.61	7.61	1,276
2022-08-11	7.74	7.74	7.59	7.69	68
2022-08-10	7.58	7.68	7.57	7.68	0
2022-08-09	7.83	7.89	7.66	7.66	444
2022-08-08	7.89	8.09	7.83	7.83	0
2022-08-05	8.06	8.10	7.66	7.87	0
2022-08-04	8.16	8.18	7.92	8.18	1,172
2022-08-03	7.75	8.38	7.56	8.13	8,312
2022-08-02	7.47	7.47	7.31	7.41	897
2022-08-01	7.59	7.59	7.40	7.57	1,300
2022-07-29	7.46	7.67	7.28	7.67	0
2022-07-28	7.33	7.47	7.33	7.47	460
2022-07-27	7.09	7.19	7.01	7.19	0
2022-07-26	7.17	7.17	7.00	7.11	0
2022-07-25	7.21	7.31	7.21	7.21	50
2022-07-22	7.31	7.31	7.13	7.26	0
2022-07-21	7.09	7.28	6.91	7.27	0
2022-07-20	7.16	7.16	6.99	7.13	0
2022-07-19	6.85	7.07	6.79	7.07	0
2022-07-18	6.80	6.92	6.63	6.92	1,862
2022-07-15	6.73	6.82	6.72	6.82	25
2022-07-14	6.85	6.85	6.73	6.73	0
2022-07-13	7.02	7.02	6.82	6.91	3,792
2022-07-12	7.20	7.20	6.98	6.98	718
2022-07-11	7.11	7.24	7.11	7.24	2,084
2022-07-08	7.09	7.18	6.92	7.18	8,834
2022-07-07	6.96	7.10	6.96	7.10	799
2022-07-06	6.85	6.97	6.79	6.97	1,915
2022-07-05	7.09	7.09	6.80	6.80	3,505
2022-07-04	7.16	7.16	7.04	7.04	2,548
2022-07-01	7.10	7.17	6.93	7.16	0
2022-06-30	7.39	7.39	7.02	7.02	0
2022-06-29	7.49	7.49	7.28	7.37	0
2022-06-28	7.52	7.52	7.41	7.51	3,196
2022-06-27	7.61	7.69	7.47	7.47	508
2022-06-24	7.44	7.58	7.44	7.58	0
2022-06-23	7.65	7.65	7.38	7.38	0
2022-06-22	7.74	7.74	7.46	7.67	50,662
2022-06-21	7.80	7.80	7.72	7.72	13,542
2022-06-20	7.67	7.67	7.59	7.63	17,854
2022-06-17	7.52	7.72	7.52	7.61	43,971
2022-06-16	7.74	7.74	7.48	7.48	10,639
2022-06-15	7.56	7.70	7.56	7.70	10,243
2022-06-14	7.70	7.79	7.39	7.58	94
2022-06-13	7.90	7.90	7.56	7.56	59,842
2022-06-10	8.23	8.23	7.93	7.93	0
2022-06-09	8.42	8.42	8.27	8.27	164
2022-06-08	8.44	8.48	8.34	8.34	52
2022-06-07	8.56	8.56	8.35	8.48	0
2022-06-06	8.41	8.65	8.20	8.52	24
2022-06-03	8.81	8.81	8.81	8.81	0
2022-06-02	8.81	8.81	8.81	8.81	0
2022-06-01	8.89	8.94	8.67	8.81	530
2022-05-31	9.16	9.16	8.92	8.92	1,532
2022-05-30	8.89	9.16	8.89	9.03	6,200
2022-05-27	8.84	8.84	8.83	8.83	3,847
2022-05-26	8.39	8.77	8.39	8.77	288
2022-05-25	8.48	8.48	8.10	8.43	0
2022-05-24	8.65	8.70	8.49	8.49	3,637
2022-05-23	8.68	8.68	8.46	8.64	867
2022-05-20	8.91	8.91	8.73	8.73	2,006
2022-05-19	8.63	8.83	8.59	8.83	64
2022-05-18	8.77	8.98	8.72	8.72	7,825
2022-05-17	8.71	8.73	8.50	8.73	2,172
2022-05-16	9.21	9.21	8.68	8.68	6,958
2022-05-13	9.13	9.24	8.97	9.24	3,474
2022-05-12	8.83	9.06	8.61	9.06	3,978
2022-05-11	9.09	9.09	8.70	8.93	2,795
2022-05-10	9.03	9.15	8.95	9.02	0
2022-05-09	9.17	9.17	8.86	8.97	1,888
2022-05-06	9.15	9.35	8.93	9.04	0
2022-05-05	9.44	9.54	9.20	9.27	2,950
2022-05-04	8.97	9.20	8.74	9.20	7,349
2022-05-03	9.21	9.21	8.85	8.97	12,823
2022-05-02	9.32	9.32	9.32	9.32	0
2022-04-29	9.20	9.45	8.97	9.32	0
2022-04-28	9.27	9.29	9.04	9.04	550
2022-04-27	9.29	9.29	9.02	9.12	644
2022-04-26	9.67	9.67	9.28	9.28	2,680
2022-04-25	9.44	9.59	9.21	9.59	3,281
2022-04-22	9.79	9.79	9.48	9.60	1,490
2022-04-21	9.44	9.85	9.44	9.85	2,000
2022-04-20	9.51	9.51	9.27	9.50	0
2022-04-19	9.36	9.48	9.13	9.48	722
2022-04-18	9.41	9.41	9.41	9.41	0
2022-04-15	9.41	9.41	9.41	9.41	0
2022-04-14	9.44	9.44	9.28	9.41	1,196
2022-04-13	9.36	9.36	9.23	9.35	3,094
2022-04-12	9.38	9.58	9.32	9.40	2,580
2022-04-11	9.54	9.66	9.36	9.48	1,194
2022-04-08	9.45	9.64	9.37	9.51	478
2022-04-07	9.35	9.51	9.12	9.37	534
2022-04-06	9.75	9.75	9.28	9.28	0
2022-04-05	9.82	10.00	9.72	9.72	22
2022-04-04	9.92	9.92	9.68	9.81	3,756
2022-04-01	9.96	10.00	9.84	9.86	180
2022-03-31	10.25	10.25	9.92	9.92	0
2022-03-30	10.50	10.51	10.34	10.34	660
2022-03-29	9.96	10.42	9.96	10.42	4,755
2022-03-28	10.03	10.12	9.98	9.98	0
2022-03-25	10.13	10.17	10.00	10.00	105
2022-03-24	10.31	10.36	10.06	10.06	212
2022-03-23	10.57	10.57	10.26	10.26	4,568
2022-03-22	10.15	10.53	9.90	10.53	202
2022-03-21	10.04	10.49	10.04	10.18	751
2022-03-18	10.27	10.41	9.97	10.09	68
2022-03-17	10.29	10.56	10.23	10.23	20
2022-03-16	10.05	10.43	9.80	10.26	232
2022-03-15	10.70	10.70	9.74	9.85	1,365
2022-03-14	10.69	11.16	10.36	10.98	1,730
2022-03-11	11.21	11.34	10.66	10.75	3,868
2022-03-10	11.35	11.49	11.14	11.14	3,123
2022-03-09	11.20	11.42	10.99	11.42	0
2022-03-08	10.81	11.27	10.54	10.80	0
2022-03-07	10.92	10.92	10.17	10.85	443
2022-03-04	11.64	11.66	11.05	11.05	87
2022-03-03	12.26	12.28	11.74	11.74	84
2022-03-02	11.82	12.14	11.79	12.14	0
2022-03-01	12.49	12.63	11.97	11.97	2,639
2022-02-28	12.30	12.39	11.99	12.39	0
2022-02-25	12.25	12.39	12.07	12.39	0
2022-02-24	11.82	12.03	11.52	12.01	1,096
2022-02-23	12.50	12.74	12.39	12.39	2,699
2022-02-22	11.94	12.38	11.64	12.38	4,679
2022-02-21	12.82	12.82	12.24	12.24	149
2022-02-18	12.94	12.95	12.74	12.74	456
2022-02-17	12.72	13.12	12.40	12.93	3,090
2022-02-16	12.34	12.80	12.03	12.61	446
2022-02-15	12.29	12.35	11.98	12.17	1,010
2022-02-14	12.39	12.39	11.77	12.24	2,012
2022-02-11	12.54	12.54	12.52	12.52	0
2022-02-10	12.80	12.80	12.48	12.61	0
2022-02-09	12.44	13.01	12.44	12.81	90
2022-02-08	12.70	12.70	12.31	12.64	5,554
2022-02-07	13.09	13.09	12.45	12.64	0
2022-02-04	13.18	13.22	13.04	13.04	100
2022-02-03	13.37	13.37	13.17	13.17	0
2022-02-02	13.63	13.63	13.57	13.57	7,742
2022-02-01	13.85	13.87	13.50	13.66	849
2022-01-31	13.58	13.77	13.24	13.77	3,422
2022-01-28	13.44	13.47	13.10	13.28	2,913
2022-01-27	13.33	13.49	13.00	13.49	2,844
2022-01-26	13.25	13.36	13.25	13.36	1,777
2022-01-25	13.37	13.37	13.04	13.14	570
2022-01-24	14.03	14.03	13.20	13.39	5,307
2022-01-21	14.22	14.22	14.03	14.03	0
2022-01-20	14.30	14.31	14.30	14.31	0
2022-01-19	14.21	14.37	13.97	14.37	4,563
2022-01-18	14.36	14.36	14.07	14.07	240
2022-01-17	14.34	14.34	13.98	14.33	461
2022-01-14	14.49	14.49	14.13	14.37	80
2022-01-13	14.61	14.62	14.61	14.62	0
2022-01-12	14.87	14.87	14.63	14.63	0
2022-01-11	14.82	14.90	14.45	14.68	336
2022-01-10	15.04	15.04	14.76	14.76	114
2022-01-07	15.23	15.31	15.08	15.08	33
2022-01-06	15.43	15.55	15.32	15.32	0
2022-01-05	15.44	15.51	15.44	15.51	0
2022-01-04	15.46	15.66	15.07	15.45	42
2022-01-03	15.34	15.34	15.34	15.34	0
2021-12-31	15.34	15.34	15.34	15.34	0
2021-12-30	15.34	15.34	15.34	15.34	3,344
2021-12-29	15.27	15.27	15.27	15.27	1,651
2021-12-28	15.30	15.30	15.30	15.30	0
2021-12-27	15.30	15.30	15.30	15.30	0
2021-12-24	15.30	15.30	15.30	15.30	0
2021-12-23	15.31	15.31	15.30	15.30	40
2021-12-22	15.05	15.09	15.05	15.09	63
2021-12-21	15.11	15.11	15.07	15.07	153
2021-12-20	14.93	15.06	14.83	15.06	658
2021-12-17	15.45	15.45	15.11	15.11	0
2021-12-16	15.07	15.60	15.07	15.60	0
2021-12-15	15.07	15.07	15.01	15.04	2,831
2021-12-14	15.01	15.08	14.86	14.86	0
2021-12-13	15.50	15.50	15.18	15.18	491
2021-12-10	15.37	15.57	15.35	15.35	1,230
2021-12-09	15.41	15.59	15.36	15.59	1,082
2021-12-08	15.55	15.55	15.16	15.41	0
2021-12-07	15.23	15.32	15.23	15.32	308
2021-12-06	14.69	15.05	14.69	15.05	1,690
2021-12-03	14.96	15.04	14.81	14.81	0
2021-12-02	15.14	15.14	14.76	15.06	530
2021-12-01	14.91	15.24	14.79	15.24	2,468
2021-11-30	14.85	14.98	14.48	14.77	0
2021-11-29	15.02	15.35	15.02	15.04	0
2021-11-26	15.20	15.32	14.82	14.86	656
2021-11-25	15.52	15.54	15.52	15.54	1,661
2021-11-24	15.68	15.83	15.36	15.36	297
2021-11-23	15.90	15.90	15.57	15.57	804
2021-11-22	16.08	16.13	15.90	16.10	0
2021-11-19	16.14	16.25	15.74	16.11	414
2021-11-18	16.48	16.48	16.07	16.18	0
2021-11-17	16.65	16.86	16.23	16.61	1,102
2021-11-16	17.01	17.01	16.67	16.67	6,378
2021-11-15	18.27	18.27	16.88	17.12	549
2021-11-12	16.53	18.51	16.12	18.25	200
2021-11-11	16.08	16.08	15.78	15.78	0
2021-11-10	16.35	16.35	16.21	16.21	1,690
2021-11-09	16.19	16.19	16.18	16.18	362
2021-11-08	16.23	16.32	16.23	16.32	218
2021-11-05	15.89	16.26	15.89	16.26	1,877
2021-11-04	16.07	16.07	16.07	16.07	2,108
2021-11-03	15.76	16.23	15.76	15.98	87
2021-11-02	15.92	15.92	15.83	15.83	490
2021-11-01	15.64	15.88	15.64	15.88	100
2021-10-29	16.02	16.02	15.56	15.56	287
2021-10-28	15.98	15.98	15.74	15.98	44
2021-10-27	16.39	16.39	16.13	16.13	1,728
2021-10-26	16.67	16.68	16.43	16.43	4,066
2021-10-25	16.87	16.87	16.45	16.51	518
2021-10-22	17.02	17.05	16.59	17.05	5,093
2021-10-21	17.13	17.13	17.06	17.06	63
2021-10-20	17.20	17.20	16.77	17.17	210
2021-10-19	17.74	17.74	17.10	17.10	68
2021-10-18	17.39	17.73	16.96	17.48	64
2021-10-15	17.27	17.44	17.27	17.44	54
2021-10-14	17.21	17.21	17.13	17.13	616
2021-10-13	17.17	17.17	17.12	17.12	154
2021-10-12	16.92	17.18	16.92	17.18	146
2021-10-11	17.27	17.27	16.94	16.94	159
2021-10-08	17.33	17.37	17.15	17.15	122
2021-10-07	17.14	17.16	16.71	17.12	0
2021-10-06	17.33	17.33	16.84	17.08	0
2021-10-05	17.28	17.35	16.85	17.35	0
2021-10-04	17.38	17.41	17.07	17.07	16
2021-10-01	17.32	17.58	17.11	17.32	301
2021-09-30	17.67	17.74	17.23	17.49	858
2021-09-29	18.02	18.14	17.62	17.62	956
2021-09-28	18.70	18.70	17.98	17.98	488
2021-09-27	18.52	18.61	18.52	18.61	425
2021-09-24	18.69	18.69	18.63	18.63	0
2021-09-23	18.55	18.66	18.39	18.62	0
2021-09-22	18.25	18.47	17.79	18.47	0
2021-09-21	18.28	18.28	17.82	18.17	438
2021-09-20	18.56	18.56	17.91	18.15	952
2021-09-17	18.70	18.97	18.23	18.69	211
2021-09-16	18.77	18.77	18.30	18.73	16
2021-09-15	18.66	18.70	18.66	18.70	0
2021-09-14	18.73	18.73	18.26	18.73	0
2021-09-13	18.85	18.96	18.38	18.96	0
2021-09-10	19.39	19.39	19.03	19.03	0
2021-09-09	19.64	19.64	19.44	19.44	229
2021-09-08	19.97	19.97	19.81	19.81	1,032
2021-09-07	19.93	19.93	19.91	19.91	494
2021-09-06	20.19	20.24	19.89	19.89	0
2021-09-03	20.36	20.36	19.86	19.97	0
2021-09-02	20.08	20.24	19.99	20.24	0
2021-09-01	20.47	20.73	19.96	20.04	0
2021-08-31	19.56	20.43	19.56	20.43	30
2021-08-30	18.98	18.98	18.98	18.98	0
2021-08-27	18.65	18.98	18.65	18.98	0
2021-08-26	18.88	18.88	18.84	18.84	0
2021-08-25	18.97	18.97	18.96	18.96	0
2021-08-24	19.14	19.14	18.99	19.09	0
2021-08-23	18.91	19.20	18.91	19.20	46
2021-08-20	19.20	19.20	18.89	18.89	0
2021-08-19	19.56	19.56	19.07	19.29	0
2021-08-18	19.30	19.83	18.82	19.83	0
2021-08-17	19.44	19.44	18.86	19.35	2,365
2021-08-16	19.69	19.69	19.54	19.54	2,649
2021-08-13	19.65	19.91	19.16	19.91	3,056
2021-08-12	19.58	19.81	19.09	19.81	71
2021-08-11	19.47	19.61	19.33	19.61	12,608
2021-08-10	19.43	19.50	18.94	19.50	5,594
2021-08-09	19.22	19.52	19.22	19.24	1,308
2021-08-06	20.34	20.34	18.64	19.21	0
2021-08-05	19.95	20.32	19.45	20.04	77
2021-08-04	20.63	20.63	19.72	19.95	60
2021-08-03	20.19	20.19	19.83	20.08	100
2021-08-02	19.83	20.28	19.83	20.28	0
2021-07-30	19.58	19.87	19.58	19.87	0
2021-07-29	19.65	20.22	19.65	19.93	1,578
2021-07-28	19.44	19.58	19.44	19.58	0
2021-07-27	19.74	19.74	19.25	19.52	0
2021-07-26	18.70	19.71	18.70	19.71	0
2021-07-23	18.99	18.99	18.52	18.95	1,599
2021-07-22	18.99	19.29	18.52	19.02	40
2021-07-21	18.40	18.83	18.40	18.83	3,220
2021-07-20	18.73	18.73	18.39	18.39	670
2021-07-19	19.29	19.29	18.56	18.56	272
2021-07-16	19.73	19.93	19.37	19.37	1,766
2021-07-15	19.97	19.97	19.81	19.81	0
2021-07-14	20.26	20.26	19.91	19.91	672
2021-07-13	20.36	20.36	20.17	20.17	0
2021-07-12	19.97	20.46	19.47	20.46	153
2021-07-09	19.35	19.54	19.35	19.54	374
2021-07-08	19.89	19.89	19.30	19.30	256
2021-07-07	19.89	19.89	19.85	19.85	68
2021-07-06	20.05	20.05	20.01	20.01	13,623
2021-07-05	20.02	20.02	19.52	19.97	0
2021-07-02	20.01	20.01	19.51	19.93	0
2021-07-01	20.01	20.01	20.00	20.00	80
2021-06-30	20.00	20.06	19.76	20.01	218
2021-06-29	20.18	20.18	20.15	20.15	0
2021-06-28	20.32	20.34	20.32	20.34	2,479
2021-06-25	20.22	20.22	19.72	20.22	1,380
2021-06-24	20.17	20.43	20.17	20.43	0
2021-06-23	20.57	20.57	20.16	20.42	0
2021-06-22	20.47	20.51	20.22	20.49	450
2021-06-21	20.61	20.61	20.51	20.51	178
2021-06-18	20.67	20.96	20.16	20.65	0
2021-06-17	21.10	21.10	20.58	20.73	0
2021-06-16	20.82	21.00	20.71	21.00	76
2021-06-15	21.06	21.06	20.54	20.73	950
2021-06-14	21.27	21.27	20.88	20.88	0
2021-06-11	20.80	21.08	20.80	21.08	44
2021-06-10	20.90	21.25	20.34	20.59	0
2021-06-09	21.37	21.37	20.96	20.96	90
2021-06-08	21.53	21.53	21.53	21.53	0
2021-06-07	21.62	21.62	21.53	21.53	238
2021-06-04	21.84	21.84	21.30	21.80	0
2021-06-03	21.55	21.68	21.02	21.68	32
2021-06-02	22.03	22.03	21.53	21.53	518
2021-06-01	21.25	21.94	20.72	21.94	124
2021-05-31	21.37	21.37	21.37	21.37	0
2021-05-28	20.94	21.37	20.94	21.37	34
2021-05-27	21.25	21.27	20.94	20.94	60
2021-05-26	20.98	21.16	20.98	21.16	46
2021-05-25	21.35	21.51	20.82	21.16	2,622
2021-05-24	20.63	21.21	20.12	21.21	100
2021-05-21	20.80	20.96	20.28	20.96	0
2021-05-20	20.16	20.63	19.66	20.63	452
2021-05-19	19.89	20.01	19.40	20.01	400
2021-05-18	18.57	19.91	18.57	19.91	4,495
2021-05-17	19.25	19.25	17.87	18.59	793
2021-05-14	17.01	18.98	17.01	18.98	1,415
2021-05-13	16.62	16.82	16.02	16.82	120
2021-05-12	16.93	16.96	16.49	16.49	84
2021-05-11	17.41	17.41	16.89	16.89	79
2021-05-10	17.49	17.76	17.05	17.52	1,200
2021-05-07	17.33	17.43	16.90	17.43	2,560
2021-05-06	17.28	17.33	16.85	17.32	0
2021-05-05	16.95	17.30	16.53	17.30	1,056
2021-05-04	17.41	17.41	16.97	17.17	0
2021-05-03	17.14	17.14	17.14	17.14	0
2021-04-30	17.11	17.14	16.68	17.14	1,492
2021-04-29	17.10	17.12	16.25	17.12	307
2021-04-28	17.27	17.34	16.84	17.10	45
2021-04-27	17.45	17.69	17.01	17.45	4,345
2021-04-26	16.99	17.48	16.57	17.48	0
2021-04-23	17.45	17.46	16.58	17.07	0
2021-04-22	16.97	17.22	16.55	17.21	1,339
2021-04-21	17.23	17.25	16.80	16.99	0
2021-04-20	17.45	17.57	17.13	17.45	2,886
2021-04-19	17.85	17.87	16.96	17.60	204
2021-04-16	17.41	17.72	16.97	17.72	2,645
2021-04-15	17.35	17.37	16.92	17.37	45
2021-04-14	17.57	17.57	17.13	17.31	0
2021-04-13	17.25	17.25	16.82	17.24	0
2021-04-12	17.11	17.31	16.26	17.31	45
2021-04-09	17.38	17.44	16.95	17.18	0
2021-04-08	17.60	17.60	17.06	17.21	364
2021-04-07	17.48	17.48	17.04	17.42	0
2021-04-06	17.60	17.60	17.16	17.32	0
2021-04-05	17.51	17.51	17.51	17.51	0
2021-04-02	17.51	17.51	17.51	17.51	0
2021-04-01	17.58	17.58	17.14	17.51	0
2021-03-31	17.72	17.72	17.28	17.52	0
2021-03-30	17.69	17.69	17.25	17.39	0
2021-03-29	17.67	17.75	16.79	17.54	1,572
2021-03-26	17.58	17.64	17.14	17.64	0
2021-03-25	18.18	18.18	17.16	17.62	0
2021-03-24	17.81	18.04	17.36	17.77	350
2021-03-23	18.16	18.16	17.71	17.89	50
2021-03-22	18.40	18.70	17.94	18.43	20
2021-03-19	18.26	18.38	17.35	18.38	45
2021-03-18	18.13	18.37	17.68	18.30	500
2021-03-17	18.44	18.44	17.83	18.27	0
2021-03-16	18.23	18.25	17.77	18.25	0
2021-03-15	18.29	18.29	17.38	18.27	11
2021-03-12	19.18	19.47	18.32	18.32	2,552
2021-03-11	18.76	19.18	18.29	19.18	5,996
2021-03-10	17.01	18.43	16.58	18.43	0
2021-03-09	16.83	17.06	16.41	17.06	0
2021-03-08	16.59	16.80	16.18	16.80	0
2021-03-05	17.22	17.22	16.71	16.71	6,638
2021-03-04	17.58	17.58	17.14	17.42	0
2021-03-03	17.52	18.04	17.08	17.54	2,165
2021-03-02	17.22	17.59	16.79	17.34	2,408
2021-03-01	16.89	17.17	16.05	17.15	400
2021-02-26	16.67	16.67	16.25	16.67	0
2021-02-25	16.82	16.87	15.98	16.63	586
2021-02-24	16.48	16.78	16.07	16.78	0
2021-02-23	15.91	16.40	15.51	16.40	882
2021-02-22	16.21	16.21	15.78	15.78	0
2021-02-19	15.79	16.22	15.40	16.22	1,756
2021-02-18	16.26	16.27	15.74	15.74	786
2021-02-17	16.72	16.72	16.30	16.36	632
2021-02-16	16.47	16.79	16.06	16.79	22
2021-02-15	16.65	16.66	16.23	16.66	12
2021-02-12	16.53	16.56	16.12	16.56	0
2021-02-11	16.15	16.62	15.75	16.62	920
2021-02-10	16.05	16.14	15.65	16.14	0
2021-02-09	15.83	16.04	15.43	16.01	860
2021-02-08	15.20	15.74	14.82	15.74	0
2021-02-05	15.08	15.10	14.70	15.10	0
2021-02-04	15.37	15.37	14.99	15.11	0
2021-02-03	15.31	15.36	14.93	15.36	0
2021-02-02	14.46	15.24	14.10	15.24	1,258
2021-02-01	14.61	14.61	14.24	14.42	1,872
2021-01-29	14.66	14.77	14.18	14.32	0
2021-01-28	14.85	14.85	14.48	14.81	1,088
2021-01-27	14.87	15.02	14.13	14.80	158
2021-01-26	14.44	14.76	13.72	14.76	0
2021-01-25	14.51	14.85	14.30	14.43	468
2021-01-22	14.75	14.75	14.24	14.57	22
2021-01-21	15.22	15.22	14.78	14.78	1,500
2021-01-20	15.11	15.34	14.73	15.10	36
2021-01-19	15.34	15.34	14.89	15.10	0
2021-01-18	14.74	15.27	14.01	15.27	0
2021-01-15	14.86	14.86	14.49	14.86	1,144
2021-01-14	14.69	15.23	14.32	14.99	210
2021-01-13	14.84	14.84	14.47	14.72	150
2021-01-12	14.76	14.85	14.03	14.85	152
2021-01-11	14.77	14.77	14.40	14.68	0
2021-01-08	14.11	14.60	13.40	14.50	0
2021-01-07	14.43	14.43	14.07	14.15	0
2021-01-06	14.31	14.33	13.95	14.33	0
2021-01-05	14.14	14.47	13.43	14.27	1,766
2021-01-04	14.00	14.15	13.30	14.12	2,382
2021-01-01	14.09	14.09	14.09	14.09	0
2020-12-31	14.09	14.09	14.09	14.09	0
2020-12-30	14.46	14.46	14.10	14.22	0
2020-12-29	14.61	14.82	14.24	14.61	100
2020-12-28	14.12	14.12	14.12	14.12	0
2020-12-25	14.12	14.12	14.12	14.12	0
2020-12-24	14.12	14.12	14.12	14.12	0
2020-12-23	14.41	14.41	14.05	14.40	0
2020-12-22	14.28	14.58	13.57	14.35	80
2020-12-21	13.99	14.12	13.30	14.12	0
2020-12-18	14.47	14.82	13.75	14.40	68
2020-12-17	14.57	14.59	14.21	14.55	68
2020-12-16	13.86	14.67	13.51	14.47	150
2020-12-15	13.82	13.83	13.47	13.83	5
2020-12-14	13.86	14.01	13.51	13.81	0
2020-12-11	13.61	13.84	13.27	13.84	0
2020-12-10	13.83	13.85	13.29	13.68	0
2020-12-09	13.91	13.97	13.56	13.78	0
2020-12-08	13.83	13.88	13.48	13.88	0
2020-12-07	13.74	13.82	13.21	13.82	0
2020-12-04	13.86	13.87	13.51	13.68	0
2020-12-03	13.74	13.77	13.40	13.77	0
2020-12-02	13.84	13.84	13.49	13.57	0
2020-12-01	13.51	13.69	13.17	13.69	0
2020-11-30	14.02	14.02	13.61	13.61	0
2020-11-27	13.92	13.92	13.57	13.92	0
2020-11-26	13.98	14.06	13.63	13.85	0
2020-11-25	14.13	14.36	13.42	14.00	2,513
2020-11-24	13.70	14.31	13.02	14.31	0
2020-11-23	14.49	14.55	13.77	13.92	0
2020-11-20	14.19	14.58	13.49	14.43	626
2020-11-19	14.00	14.36	13.30	14.17	0
2020-11-18	13.31	13.81	12.65	13.81	1,500
2020-11-17	12.80	13.18	12.48	13.18	0
2020-11-16	12.85	12.85	12.21	12.74	2,209
2020-11-13	11.03	12.41	10.75	12.41	1,020
2020-11-12	11.28	11.57	11.00	11.14	0
2020-11-11	11.43	11.51	11.14	11.49	0
2020-11-10	11.14	11.46	10.58	11.35	0
2020-11-09	10.23	10.71	9.97	10.71	495
2020-11-06	10.34	10.46	10.08	10.32	0
2020-11-05	10.27	10.34	10.01	10.34	2,402
2020-11-04	10.53	10.53	10.09	10.21	0
2020-11-03	10.50	10.56	10.20	10.50	0
2020-11-02	9.96	10.43	9.47	10.43	0
2020-10-30	9.78	10.01	9.54	9.86	0
2020-10-29	9.59	9.89	9.11	9.89	0
2020-10-28	9.92	9.99	9.43	9.71	200
2020-10-27	10.36	10.46	9.85	10.09	0
2020-10-26	10.75	10.85	10.22	10.42	100
2020-10-23	10.98	11.38	10.71	10.82	0
2020-10-22	11.27	11.27	10.99	11.02	0
2020-10-21	11.26	11.41	10.98	11.23	284
2020-10-20	11.38	11.52	11.10	11.35	0
2020-10-19	11.54	11.57	11.25	11.49	0
2020-10-16	11.23	11.63	10.95	11.49	0
2020-10-15	11.52	11.57	11.23	11.24	0
2020-10-14	11.83	11.94	11.53	11.76	100
2020-10-13	12.08	12.13	11.78	11.83	0
2020-10-12	12.09	12.09	11.49	12.04	0
2020-10-09	12.14	12.14	11.84	12.05	0
2020-10-08	12.12	12.12	11.80	12.10	0
2020-10-07	12.10	12.10	11.80	12.02	0
2020-10-06	12.21	12.21	11.90	12.21	0
2020-10-05	12.12	12.12	11.52	12.06	0
2020-10-02	12.02	12.25	11.72	12.06	0
2020-10-01	12.00	12.15	11.70	12.15	0
2020-09-30	12.13	12.21	11.83	12.04	0
2020-09-29	12.00	12.15	11.70	12.15	326
2020-09-28	12.01	12.03	11.41	12.02	0
2020-09-25	11.73	11.77	11.44	11.76	0
2020-09-24	11.92	11.92	11.50	11.73	0
2020-09-23	11.73	11.82	11.44	11.81	0
2020-09-22	11.86	11.86	11.56	11.86	0
2020-09-21	11.69	11.83	11.11	11.81	137
2020-09-18	12.31	12.31	11.70	12.07	0
2020-09-17	12.17	12.28	11.87	12.28	592
2020-09-16	12.25	12.31	11.94	12.15	92
2020-09-15	11.96	12.17	11.37	12.16	0
2020-09-14	11.87	11.87	11.57	11.86	0
2020-09-11	11.71	11.77	11.42	11.77	0
2020-09-10	11.41	11.76	11.12	11.28	0
2020-09-09	10.95	11.28	10.68	11.28	0
2020-09-08	11.22	11.28	10.93	10.93	0
2020-09-07	11.10	11.33	10.82	11.18	0
2020-09-04	11.47	11.47	10.85	10.98	1,323
2020-09-03	11.24	11.37	10.96	11.21	674
2020-09-02	11.41	11.49	11.12	11.19	3,737
2020-09-01	11.43	11.43	11.14	11.26	0
2020-08-28	11.62	11.62	11.33	11.45	2,746
2020-08-27	11.52	11.67	11.23	11.67	0
2020-08-26	11.75	11.75	11.46	11.50	14
2020-08-25	11.63	11.97	11.34	11.69	250
2020-08-24	11.55	11.56	10.97	11.56	0
2020-08-21	11.45	11.56	11.16	11.37	617
2020-08-20	11.62	11.62	11.33	11.51	0
2020-08-19	11.71	11.71	11.42	11.69	0
2020-08-18	11.76	11.81	11.17	11.62	244
2020-08-17	11.77	11.81	11.48	11.81	340
2020-08-14	12.11	12.11	11.68	11.68	1,085
2020-08-13	12.12	12.12	11.82	12.05	1,406
2020-08-12	12.27	12.33	11.96	12.12	3,342
2020-08-11	12.55	12.55	12.12	12.30	144
2020-08-10	12.76	12.80	12.13	12.43	372
2020-08-07	13.12	13.12	12.65	12.76	3,903
2020-08-06	12.56	13.04	11.94	12.93	469
2020-08-05	12.77	13.01	12.19	12.83	10,351
2020-08-04	12.63	12.63	11.86	12.49	12,335
2020-08-03	11.92	12.45	11.33	12.45	174
2020-07-31	11.94	12.05	11.64	12.05	0
2020-07-30	11.60	11.89	11.02	11.75	96
2020-07-29	10.72	12.03	10.18	11.75	319
2020-07-28	10.63	10.68	10.36	10.38	0
2020-07-27	10.97	11.01	10.43	10.67	127
2020-07-24	10.78	10.90	10.51	10.87	0
2020-07-23	10.61	10.91	10.08	10.91	0
2020-07-22	10.68	10.69	10.41	10.67	0
2020-07-21	10.51	10.81	10.25	10.66	6,246
2020-07-20	10.65	10.69	10.38	10.67	3,591
2020-07-17	10.61	10.67	10.34	10.67	59
2020-07-16	11.02	11.02	10.66	10.66	22
2020-07-15	10.30	10.74	10.04	10.74	58
2020-07-14	10.38	10.38	10.09	10.21	0
2020-07-13	10.35	10.52	10.09	10.41	0
2020-07-10	10.51	10.51	10.25	10.25	0
2020-07-09	10.87	10.87	10.60	10.61	898
2020-07-08	10.92	10.92	10.65	10.77	0
2020-07-07	10.94	11.09	10.67	10.93	0
2020-07-06	10.81	10.95	10.54	10.93	0
2020-07-03	11.01	11.01	10.73	10.83	1,141
2020-07-02	10.80	11.02	10.53	10.89	0
2020-07-01	11.10	11.10	10.74	10.74	117
2020-06-30	11.11	11.11	10.83	11.07	0
2020-06-29	11.29	11.38	11.01	11.28	839
2020-06-26	11.61	11.64	11.03	11.38	0
2020-06-25	11.70	11.70	11.33	11.63	0
2020-06-24	12.00	12.04	11.70	11.89	0
2020-06-23	11.58	11.98	11.29	11.89	0
2020-06-22	11.61	11.67	11.32	11.67	0
2020-06-19	11.83	11.83	11.24	11.49	555
2020-06-18	11.78	11.87	11.49	11.64	0
2020-06-17	11.72	11.82	11.43	11.80	850
2020-06-16	11.55	11.80	11.26	11.80	1,237
2020-06-15	11.35	11.51	11.05	11.51	0
2020-06-12	11.12	11.49	10.56	11.48	0
2020-06-11	12.04	12.05	11.44	11.51	0
2020-06-10	12.61	12.61	12.27	12.27	4,997
2020-06-09	12.83	12.92	12.19	12.54	1,406
2020-06-08	13.15	13.15	12.50	12.91	0
2020-06-05	11.54	13.10	11.25	13.04	1,826
2020-06-04	11.61	11.61	11.03	11.56	1,244
2020-06-03	11.65	11.68	11.07	11.68	9,254
2020-06-02	11.64	11.68	11.35	11.36	1,859
2020-06-01	11.61	11.84	11.03	11.46	2,245
2020-05-29	11.37	11.38	11.09	11.33	5,434
2020-05-28	10.95	11.33	10.68	11.33	4,499
2020-05-27	11.13	11.13	10.84	10.88	2,250
2020-05-26	10.80	11.05	10.53	10.88	3,632
2020-05-22	10.39	10.39	10.08	10.48	90
2020-05-21	10.53	10.53	10.25	10.48	194
2020-05-20	10.93	11.06	10.56	10.56	259
2020-05-19	11.07	11.19	10.79	10.98	455
2020-05-18	11.22	11.30	10.94	11.09	0
2020-05-15	10.55	11.13	10.29	11.04	1,564
2020-05-14	11.16	11.16	10.74	10.88	0
2020-05-13	10.97	10.97	10.70	10.96	0
2020-05-12	11.24	11.36	10.90	11.29	0
2020-05-11	11.53	11.59	10.96	11.24	0
2020-05-07	11.37	11.41	10.93	10.93	0
2020-05-06	11.70	11.70	11.39	11.39	0
2020-05-05	11.86	12.07	11.56	11.57	0
2020-05-04	12.63	12.63	12.06	12.06	0
2020-05-01	12.70	12.70	12.70	12.70	0
2020-04-30	12.94	12.94	12.59	13.01	0
2020-04-29	13.11	13.27	12.78	13.01	0
2020-04-28	12.96	13.42	12.31	12.78	0
2020-04-27	12.51	12.78	12.20	12.78	0
2020-04-24	12.27	12.41	11.96	12.41	0
2020-04-23	12.04	12.40	11.74	12.26	0
2020-04-22	12.00	12.11	11.41	11.90	0
2020-04-21	11.75	12.05	11.46	11.90	653
2020-04-20	11.78	11.95	11.49	11.95	0
2020-04-17	11.70	12.01	11.41	11.86	0
2020-04-16	11.33	11.64	11.05	11.58	0
2020-04-15	11.82	11.82	11.23	11.45	62
2020-04-14	11.85	11.85	11.55	11.52	0
2020-04-10	11.83	11.83	11.52	11.52	0
2020-04-09	11.83	11.93	11.24	11.52	0
2020-04-08	11.85	11.85	11.36	11.65	0
2020-04-07	11.86	12.05	11.27	11.46	0
2020-04-06	11.47	11.48	11.18	11.13	0
2020-04-03	11.14	11.14	10.86	11.13	0
2020-04-03	11.14	11.26	10.86	11.13	0
2020-04-02	10.80	11.13	11.13	11.13	0
2020-04-02	10.80	11.14	10.53	10.82	0
2020-04-01	10.80	10.82	10.82	10.82	0
2020-04-01	10.80	10.82	10.53	10.86	0
2020-03-31	10.99	11.26	10.72	10.86	0
2020-03-31	10.99	11.26	10.72	11.15	0
2020-03-30	11.09	11.22	10.54	11.15	0
2020-03-30	11.09	11.22	10.54	11.02	0
2020-03-28	11.37	11.37	11.02	11.02	0
2020-03-27	11.37	11.37	11.02	11.28	0
2020-03-26	11.23	11.37	10.95	11.38	0
2020-03-25	11.09	11.74	10.81	11.14	0
2020-03-24	10.90	11.36	10.63	10.85	0
2020-03-23	10.26	11.58	9.75	10.55	0
2020-03-20	9.18	10.54	8.96	9.22	0
2020-03-19	9.41	9.41	9.06	9.61	0
2020-03-18	10.02	10.16	9.61	9.84	0
2020-03-17	9.88	10.31	9.63	9.79	5,173
2020-03-16	10.61	10.61	9.24	10.20	0
2020-03-13	10.46	10.51	9.77	9.55	0
2020-03-12	10.82	11.07	10.22	11.48	0
2020-03-11	11.07	11.55	10.79	11.27	0
2020-03-10	11.72	11.83	11.12	11.58	0
2020-03-09	10.26	11.66	9.75	12.23	0
2020-03-06	12.62	12.62	11.98	12.23	0
2020-03-05	13.06	13.19	12.66	13.06	0
2020-03-04	13.45	13.45	13.06	13.44	0
2020-03-03	13.73	13.99	13.39	13.44	0
2020-03-02	14.00	14.16	13.06	13.62	0
2020-02-28	13.62	13.87	12.94	14.19	917
2020-02-27	14.42	14.44	13.70	14.65	0
2020-02-26	14.53	14.86	13.81	14.56	816
2020-02-25	14.89	14.91	14.15	14.79	0
2020-02-24	15.60	15.60	14.79	15.75	0
2020-02-21	16.27	16.27	15.75	15.75	0
2020-02-20	16.81	16.81	16.27	16.27	3
2020-02-19	16.74	16.88	16.32	16.64	0
2020-02-18	17.03	17.14	16.60	16.87	0
2020-02-17	16.88	17.01	16.04	17.01	0
2020-02-14	17.07	17.07	16.22	17.01	1,415
2020-02-13	16.81	16.91	16.39	16.91	293
2020-02-12	16.63	17.07	16.21	16.81	0
2020-02-11	16.84	16.88	16.00	16.64	0
2020-02-10	17.03	17.11	16.18	16.83	0
2020-02-07	16.00	16.73	15.60	16.73	0
2020-02-06	16.02	16.22	15.62	15.95	0
2020-02-05	15.86	16.31	15.46	16.07	0
2020-02-04	15.83	16.31	15.43	16.08	0
2020-02-03	15.65	15.89	14.87	15.89	0
2020-01-31	15.97	16.37	15.57	15.91	0
2020-01-30	16.21	16.21	15.67	15.91	0
2020-01-29	16.27	16.28	15.86	16.25	27
2020-01-28	16.17	16.35	15.77	16.35	0
2020-01-27	17.17	17.17	16.31	16.47	0
2020-01-24	16.83	17.37	16.41	17.37	0
2020-01-23	16.89	16.95	16.47	16.95	0
2020-01-22	17.21	17.21	16.78	16.97	0
2020-01-21	17.31	17.31	16.88	16.97	0
2020-01-20	17.24	17.48	16.81	17.48	0
2020-01-17	17.05	17.45	16.62	17.19	0
2020-01-16	16.97	17.05	16.55	17.05	215
2020-01-15	17.02	17.02	16.59	16.89	976
2020-01-14	16.94	17.05	16.52	17.05	0
2020-01-13	16.66	16.89	15.83	16.89	0
2020-01-10	17.14	17.14	16.29	16.66	11,505
2020-01-09	16.67	17.01	16.25	17.01	335
2020-01-08	16.44	16.59	15.62	16.59	0
2020-01-07	16.82	16.83	16.40	16.58	0
2020-01-06	16.80	16.80	15.96	16.66	0
2020-01-03	17.11	17.11	16.68	16.84	0
2020-01-02	16.81	17.04	16.39	17.04	0
2019-12-31	16.98	16.98	16.93	16.93	0
2019-12-30	16.98	16.98	16.56	16.93	0
2019-12-27	16.79	16.98	15.95	16.98	0
2019-12-24	16.75	16.77	16.75	16.77	0
2019-12-23	16.75	17.02	15.92	16.77	947
2019-12-20	17.08	17.08	16.65	16.96	0
2019-12-19	17.14	17.31	16.29	17.06	0
2019-12-18	18.22	18.22	17.40	17.40	149
2019-12-17	18.49	18.69	17.57	18.07	100
2019-12-16	17.98	18.55	17.53	18.55	0
2019-12-13	18.10	18.54	17.20	18.23	0
2019-12-12	17.61	18.12	17.17	17.86	0
2019-12-11	17.35	17.68	16.92	17.68	0
2019-12-10	17.42	17.42	16.84	17.41	0
2019-12-09	17.72	17.72	16.84	17.29	0
2019-12-06	18.10	18.10	17.56	18.10	0
2019-12-05	17.66	18.10	16.78	17.54	0
2019-12-04	17.11	17.54	16.68	17.54	680
2019-12-03	17.28	17.29	16.42	17.04	406
2019-12-02	18.20	18.30	17.29	17.47	7,426
2019-11-29	17.54	18.07	16.67	18.07	17,000
2019-11-28	17.16	17.31	16.31	17.30	0
2019-11-27	17.10	17.41	16.25	17.41	39,018
2019-11-26	16.82	17.19	15.98	16.93	51,411
2019-11-25	16.41	16.74	15.59	16.74	150
2019-11-22	15.82	16.39	15.42	16.28	100
2019-11-21	16.17	16.17	15.58	15.78	0
2019-11-20	16.34	16.34	15.52	16.27	0
2019-11-19	16.83	16.83	16.36	16.36	1,981
2019-11-18	16.98	16.98	16.13	16.70	484
2019-11-15	16.35	17.02	15.94	16.81	603
2019-11-14	16.52	16.55	15.69	16.39	75,228
2019-11-13	16.94	16.94	16.10	16.55	2,544
2019-11-12	15.91	16.98	15.51	16.98	17
2019-11-11	16.03	16.03	15.23	15.88	297
2019-11-08	15.91	16.01	15.11	16.01	92
2019-11-07	15.50	15.84	15.11	15.83	305
2019-11-06	15.50	15.71	15.11	15.57	329
2019-11-05	15.64	15.90	14.86	15.38	1,016
2019-11-04	14.26	15.59	13.55	15.59	236
2019-11-01	13.83	14.00	13.14	14.00	0
2019-10-31	13.71	13.82	13.03	13.82	7
2019-10-30	13.83	13.88	13.14	13.63	0
2019-10-29	14.18	14.18	13.47	13.91	0
2019-10-28	13.30	14.01	12.97	13.91	0
2019-10-25	13.03	13.40	12.38	13.27	0
2019-10-24	13.09	13.09	12.66	12.98	0
2019-10-23	13.01	13.01	12.68	12.96	0
2019-10-22	12.97	13.14	12.65	12.95	0
2019-10-21	12.92	13.04	12.60	13.04	0
2019-10-18	13.11	13.11	12.78	12.89	60,080
2019-10-17	12.91	13.21	12.59	13.21	0
2019-10-16	13.13	13.13	12.80	12.88	30,597
2019-10-15	13.15	13.19	12.82	13.17	213
2019-10-14	13.28	13.28	12.95	13.02	306
2019-10-11	12.97	13.27	12.65	13.27	426
2019-10-10	12.82	13.02	12.50	12.98	205
2019-10-09	12.66	12.85	12.03	12.85	500
2019-10-08	13.02	13.07	12.49	12.49	509
2019-10-07	12.96	13.04	12.64	13.04	525
2019-10-04	12.47	12.86	12.16	12.86	476
2019-10-03	12.39	12.51	11.77	12.50	0
2019-10-02	12.64	12.64	12.32	12.34	0
2019-10-01	13.19	13.32	12.53	12.71	0
2019-09-30	13.19	13.35	12.86	13.17	0
2019-09-27	12.89	13.20	12.25	13.20	523
2019-09-26	13.14	13.18	12.81	12.81	13,064
2019-09-25	13.49	13.49	13.14	13.14	0
2019-09-24	13.56	13.56	13.22	13.56	0
2019-09-23	13.86	13.86	13.50	13.50	0
2019-09-20	14.22	14.22	13.86	13.86	0
2019-09-19	13.89	14.23	13.20	14.23	0
2019-09-18	13.98	13.99	13.63	13.95	0
2019-09-17	14.05	14.05	13.70	13.75	0
2019-09-16	14.38	14.38	13.97	13.97	0
2019-09-13	13.75	14.26	13.41	14.26	0
2019-09-12	13.71	13.88	13.37	13.67	0
2019-09-11	13.67	13.91	13.33	13.67	0
2019-09-10	13.61	13.61	12.93	13.59	0
2019-09-09	13.66	13.66	13.28	13.65	0
2019-09-06	13.41	13.50	13.07	13.50	0
2019-09-05	12.71	13.11	12.07	13.11	0
2019-09-04	12.64	12.83	12.32	12.66	0
2019-09-03	12.82	12.82	12.50	12.69	0
2019-09-02	13.09	13.09	12.69	12.69	0
2019-08-30	12.75	12.99	12.43	12.64	0
2019-08-29	12.18	12.64	11.57	12.19	0
2019-08-28	12.68	12.69	12.05	12.19	0
2019-08-27	12.64	12.79	12.32	12.79	11,250
2019-08-23	13.10	13.17	12.77	13.09	0
2019-08-22	12.99	13.09	12.67	13.09	0
2019-08-21	12.57	12.97	12.26	12.97	200
2019-08-20	13.16	13.16	12.72	12.72	0
2019-08-19	12.78	13.11	12.14	13.09	1,022
2019-08-16	12.28	12.67	11.97	12.67	0
2019-08-15	12.40	12.40	12.40	12.40	0
2019-08-14	13.02	13.02	12.40	12.40	0
2019-08-13	12.98	13.06	12.38	12.86	300
2019-08-12	12.94	13.02	12.29	13.02	0
2019-08-09	14.15	14.42	13.31	13.31	300
2019-08-08	15.37	15.37	14.31	14.31	0
2019-08-07	15.43	15.54	15.04	15.51	0
2019-08-06	15.47	15.70	15.08	15.48	0
2019-08-05	15.62	15.62	15.04	15.30	0
2019-08-02	16.16	16.16	15.32	15.91	0
2019-08-01	15.96	16.07	15.56	15.83	0
2019-07-31	15.39	16.00	15.19	16.00	0
2019-07-30	16.29	16.29	15.35	15.56	500
2019-07-29	16.37	16.37	15.96	16.37	0
2019-07-26	16.61	16.62	16.19	16.39	0
2019-07-25	16.90	16.91	16.06	16.57	320
2019-07-24	16.84	17.01	16.00	17.01	0
2019-07-23	15.70	16.75	15.31	16.75	0
2019-07-22	15.46	15.60	15.07	15.60	350
2019-07-19	16.22	16.22	15.29	15.29	600
2019-07-18	16.16	16.16	15.76	16.08	600
2019-07-17	16.25	16.29	15.84	16.29	0
2019-07-16	16.17	16.17	15.36	16.13	0
2019-07-15	16.51	16.51	16.10	16.26	0
2019-07-12	16.88	16.93	16.45	16.45	450
2019-07-11	16.89	17.07	16.05	16.79	0
2019-07-10	16.94	16.96	16.52	16.96	400
2019-07-09	17.39	17.39	16.93	16.93	500
2019-07-08	17.38	17.38	16.95	17.35	45,550
2019-07-05	17.56	17.56	17.12	17.43	0
2019-07-04	17.32	17.68	16.89	17.68	500
2019-07-03	16.77	17.36	15.94	17.36	0
2019-07-02	17.21	17.21	16.41	16.87	0
2019-07-01	17.63	17.63	16.75	17.14	525
2019-06-28	16.64	17.25	16.22	17.25	0
2019-06-27	16.51	16.57	16.10	16.57	0
2019-06-26	16.50	16.52	16.09	16.52	0
2019-06-25	16.70	16.75	16.28	16.75	0
2019-06-24	16.91	16.99	16.06	16.50	500
2019-06-21	17.24	17.41	16.81	17.28	0
2019-06-20	16.85	17.41	16.43	17.28	0
2019-06-19	16.67	16.74	16.25	16.74	0
2019-06-18	17.02	17.02	16.17	16.63	0
2019-06-17	17.06	17.07	16.63	17.07	0
2019-06-14	17.02	17.02	16.59	16.99	0
2019-06-13	17.59	17.59	17.12	17.12	260
2019-06-12	18.28	18.28	17.37	17.75	9,904
2019-06-11	18.87	18.88	18.40	18.65	0
2019-06-10	17.61	18.45	16.73	18.45	0
2019-06-07	17.16	17.45	16.73	17.45	0
2019-06-06	17.36	17.62	16.50	17.15	0
2019-06-05	17.47	17.47	17.02	17.27	0
2019-06-04	17.10	17.56	16.67	17.30	0
2019-06-03	17.19	17.23	16.76	17.23	0
2019-05-31	17.43	17.43	16.99	17.58	0
2019-05-30	17.26	17.58	16.40	17.58	0
2019-05-29	17.99	17.99	17.34	17.34	0
2019-05-28	17.96	18.35	17.51	18.10	27
2019-05-24	17.73	18.05	17.29	17.79	0
2019-05-23	18.25	18.25	17.79	17.92	0
2019-05-22	18.24	18.39	17.78	18.39	0
2019-05-21	18.39	18.71	17.48	18.45	0
2019-05-20	19.06	19.36	18.12	18.45	0
2019-05-17	19.30	19.37	18.82	19.37	202
2019-05-16	18.88	19.40	17.94	19.40	0
2019-05-15	18.71	19.31	17.78	18.92	774
2019-05-14	17.70	17.98	16.82	17.66	0
2019-05-13	17.93	17.98	17.48	17.72	0
2019-05-10	18.45	18.54	17.99	18.04	0
2019-05-09	18.79	18.79	18.32	18.45	0
2019-05-08	18.82	18.87	17.88	18.61	0
2019-05-07	19.99	19.99	19.20	19.20	0
2019-05-03	20.15	20.24	19.65	19.97	0
2019-05-02	20.99	21.18	19.95	20.26	7,575
2019-05-01	21.23	21.23	21.23	21.12	0
2019-04-30	21.45	21.76	20.92	21.12	0
2019-04-29	21.33	21.37	20.28	21.37	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735