Nel Ord Share History

Nel Ord Share Price history. The following table shows end-of-day data 0E4Q historical share prices for Nel 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.

0E4Q.L
Share Price 0E4Q.L
Charts 0E4Q.L
Trades 0E4Q.L
History Compare
0E4Q.L 0E4Q.L
Share News 0E4Q.L
RNS 0E4Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	4.80	5.12	4.68	4.91	715,522
2024-04-25	4.55	4.60	4.44	4.55	771,505
2024-04-24	4.72	4.72	4.53	4.53	378,373
2024-04-23	4.72	4.72	4.57	4.72	1,076,528
2024-04-22	4.73	4.82	4.62	4.68	596,803
2024-04-19	4.75	4.75	4.63	4.73	632,323
2024-04-18	4.62	4.75	4.51	4.67	1,841,938
2024-04-17	4.93	5.04	4.63	4.67	4,122,515
2024-04-16	5.04	5.17	4.92	5.17	1,178,274
2024-04-15	5.27	5.27	5.14	5.21	884,844
2024-04-12	5.26	5.42	5.12	5.33	2,059,882
2024-04-11	5.21	5.31	5.08	5.21	785,431
2024-04-10	5.91	6.01	5.23	5.23	2,778,950
2024-04-09	5.20	6.12	5.20	6.12	1,115,068
2024-04-08	5.43	5.48	5.19	5.48	936,614
2024-04-05	5.32	5.39	5.18	5.27	873,980
2024-04-04	4.70	5.38	4.70	5.36	1,120,689
2024-04-03	4.77	4.90	4.65	4.90	903,120
2024-04-02	4.83	5.09	4.71	4.91	1,194,104
2024-04-01	4.88	4.88	4.88	4.88	0
2024-03-29	4.88	4.88	4.88	4.88	0
2024-03-28	4.88	4.88	4.88	4.88	7,391
2024-03-27	4.86	4.86	4.74	4.88	509,327
2024-03-26	4.87	4.94	4.75	4.88	867,665
2024-03-25	4.81	4.88	4.69	4.88	699,763
2024-03-22	4.86	5.02	4.73	4.87	554,407
2024-03-21	4.85	4.99	4.72	4.91	711,462
2024-03-20	4.52	4.74	4.41	4.74	971,202
2024-03-19	4.59	4.73	4.46	4.46	1,204,591
2024-03-18	4.89	5.03	4.74	4.74	1,097,944
2024-03-15	4.87	4.87	4.74	4.87	1,041,570
2024-03-14	4.82	4.93	4.70	4.79	845,583
2024-03-13	4.64	4.65	4.53	4.65	374,129
2024-03-12	4.70	4.77	4.59	4.64	1,067,506
2024-03-11	4.60	4.76	4.60	4.69	1,863,561
2024-03-08	4.75	4.75	4.61	4.74	1,412,054
2024-03-07	4.61	4.74	4.60	4.74	377,424
2024-03-06	4.89	4.89	4.56	4.71	662,646
2024-03-05	4.67	4.78	4.55	4.66	869,307
2024-03-04	4.98	4.98	4.84	4.84	742,182
2024-03-01	4.92	4.98	4.80	4.89	965,824
2024-02-29	4.53	5.00	4.36	4.93	1,477,178
2024-02-28	5.54	5.54	4.69	4.75	2,328,011
2024-02-27	4.20	4.59	4.20	4.58	1,869,706
2024-02-26	4.34	4.39	4.23	4.39	386,488
2024-02-23	4.82	4.82	4.55	4.55	1,214,505
2024-02-22	4.65	4.86	4.65	4.86	625,729
2024-02-21	4.77	4.82	4.63	4.82	1,841,373
2024-02-20	4.80	4.80	4.68	4.79	938,487
2024-02-19	4.81	4.88	4.69	4.81	913,521
2024-02-16	4.87	4.88	4.75	4.81	1,445,962
2024-02-15	4.84	4.93	4.72	4.80	1,287,611
2024-02-14	4.74	4.84	4.62	4.77	2,398,886
2024-02-13	4.97	5.04	4.83	4.83	1,931,274
2024-02-12	4.93	5.09	4.89	5.02	2,596,042
2024-02-09	4.78	4.92	4.67	4.85	1,680,465
2024-02-08	4.78	4.93	4.66	4.93	779,602
2024-02-07	4.90	4.96	4.78	4.87	699,837
2024-02-06	5.10	5.17	4.78	4.85	2,758,802
2024-02-05	5.51	5.51	5.20	5.29	2,424,916
2024-02-02	5.51	5.87	5.37	5.52	2,213,106
2024-02-01	5.08	5.36	5.08	5.27	2,592,727
2024-01-31	5.06	5.29	4.93	5.29	732,852
2024-01-30	5.31	5.31	5.16	5.16	1,065,889
2024-01-29	5.23	5.23	5.06	5.20	1,402,899
2024-01-26	5.45	5.45	5.22	5.22	2,135,916
2024-01-25	5.30	5.37	5.17	5.29	1,031,636
2024-01-24	5.55	5.70	5.54	5.62	1,290,259
2024-01-23	5.20	5.44	5.07	5.44	1,102,986
2024-01-22	5.22	5.28	5.00	5.20	4,654,903
2024-01-19	5.56	5.56	5.11	5.11	1,459,493
2024-01-18	5.11	5.53	4.98	5.53	1,759,970
2024-01-17	5.29	5.37	5.16	5.30	1,048,341
2024-01-16	6.12	6.12	5.38	5.44	2,115,226
2024-01-15	6.00	6.00	5.82	5.90	745,349
2024-01-12	6.14	6.23	5.87	5.95	1,097,912
2024-01-11	6.34	6.42	6.15	6.15	1,032,915
2024-01-10	6.31	6.61	6.15	6.32	1,084,007
2024-01-09	6.54	6.54	6.35	6.35	382,249
2024-01-08	6.71	6.71	6.39	6.48	649,610
2024-01-05	6.76	6.76	6.48	6.57	2,881,368
2024-01-04	6.65	6.84	6.65	6.74	4,272,121
2024-01-03	6.88	6.88	6.66	6.75	2,555,770
2024-01-02	6.80	6.97	6.63	6.87	742,413
2024-01-01	6.94	6.94	6.94	6.94	0
2023-12-29	7.04	7.04	6.86	6.94	1,067,073
2023-12-28	7.08	7.19	6.91	7.09	551,262
2023-12-27	6.85	7.12	6.85	7.12	910,481
2023-12-26	6.89	6.89	6.89	6.89	0
2023-12-25	6.89	6.89	6.89	6.89	0
2023-12-22	6.89	6.89	6.72	6.89	949,524
2023-12-21	6.86	7.05	6.69	6.95	801,762
2023-12-20	7.12	7.12	6.94	7.01	807,090
2023-12-19	7.00	7.38	7.00	7.15	775,838
2023-12-18	7.40	7.73	7.18	7.18	1,219,122
2023-12-15	7.48	7.66	7.30	7.43	1,863,263
2023-12-14	7.15	7.54	6.97	7.28	11,145,554
2023-12-13	7.23	7.23	6.30	6.64	8,977,108
2023-12-12	7.55	7.55	7.33	7.33	539,935
2023-12-11	7.57	7.57	7.36	7.46	628,322
2023-12-08	7.56	7.67	7.37	7.56	440,221
2023-12-07	7.77	7.86	7.55	7.55	224,724
2023-12-06	7.92	8.00	7.52	8.00	2,420,421
2023-12-05	8.05	8.28	7.85	8.15	482,295
2023-12-04	7.50	8.21	7.50	8.19	417,025
2023-12-01	7.87	8.04	7.68	7.92	1,470,169
2023-11-30	7.22	7.93	7.22	7.92	1,099,126
2023-11-29	7.20	7.63	7.02	7.63	742,068
2023-11-28	7.58	7.58	7.14	7.14	793,273
2023-11-27	7.63	7.83	7.44	7.83	1,627,093
2023-11-24	7.92	7.92	7.72	7.82	368,134
2023-11-23	8.22	8.22	7.88	7.88	307,034
2023-11-22	7.92	8.15	7.72	8.14	267,648
2023-11-21	8.47	8.63	8.08	8.08	1,007,215
2023-11-20	8.31	8.43	8.11	8.43	287,697
2023-11-17	8.11	8.46	7.91	8.33	943,998
2023-11-16	8.31	8.31	8.10	8.17	1,260,665
2023-11-15	8.43	8.67	8.19	8.30	2,465,614
2023-11-14	7.66	8.24	7.47	8.24	1,666,949
2023-11-13	7.59	7.61	7.40	7.49	1,058,887
2023-11-10	7.94	7.94	7.33	7.54	1,207,611
2023-11-09	7.81	8.14	7.61	8.14	1,687,270
2023-11-08	8.11	8.34	7.90	8.10	861,259
2023-11-07	8.48	8.48	8.14	8.14	1,248,545
2023-11-06	8.98	8.98	8.56	8.69	1,608,865
2023-11-03	8.32	8.71	8.12	8.71	3,133,720
2023-11-02	7.52	8.09	7.34	8.08	1,107,100
2023-11-01	6.87	7.47	6.87	7.47	3,415,825
2023-10-31	6.96	7.26	6.79	7.26	3,662,746
2023-10-30	7.07	7.18	6.87	6.87	371,383
2023-10-27	7.30	7.30	7.06	7.15	1,202,881
2023-10-26	6.92	7.24	6.74	7.14	1,555,176
2023-10-25	7.04	7.11	6.71	6.84	3,522,973
2023-10-24	7.18	7.53	7.12	7.43	2,065,896
2023-10-23	7.38	7.38	7.06	7.06	4,142,134
2023-10-20	7.70	7.70	7.33	7.43	15,433,338
2023-10-19	7.62	7.84	7.43	7.69	2,684,288
2023-10-18	7.73	7.83	7.54	7.69	1,503,709
2023-10-17	7.50	8.12	7.50	7.87	4,466,939
2023-10-16	7.50	7.85	7.31	7.85	1,467,343
2023-10-13	7.77	7.77	7.54	7.64	3,997,657
2023-10-12	7.92	8.03	7.73	7.79	1,900,028
2023-10-11	8.24	8.26	8.03	8.26	974,607
2023-10-10	7.59	8.05	7.40	8.04	1,530,603
2023-10-09	7.42	7.62	7.23	7.62	1,153,154
2023-10-06	7.57	7.68	7.38	7.44	1,026,517
2023-10-05	7.76	7.96	7.56	7.61	1,595,722
2023-10-04	7.63	7.85	7.44	7.74	1,236,418
2023-10-03	7.92	8.04	7.69	7.70	2,035,878
2023-10-02	8.36	8.71	8.21	8.21	1,788,979
2023-09-29	8.43	8.55	8.22	8.42	791,475
2023-09-28	8.33	8.33	8.09	8.22	1,227,455
2023-09-27	8.26	8.51	8.02	8.50	2,230,771
2023-09-26	8.94	8.94	8.13	8.13	3,058,997
2023-09-25	9.83	9.83	8.95	9.22	1,833,645
2023-09-22	10.45	10.45	9.45	9.88	1,607,581
2023-09-21	10.29	10.29	9.98	9.98	681,137
2023-09-20	10.38	10.53	10.13	10.38	391,360
2023-09-19	10.31	10.47	10.06	10.47	956,976
2023-09-18	10.41	10.69	10.41	10.53	527,171
2023-09-15	10.90	10.90	10.58	10.58	502,491
2023-09-14	10.47	10.78	10.21	10.78	502,489
2023-09-13	10.42	10.42	10.16	10.42	889,013
2023-09-12	10.58	10.58	10.27	10.56	861,280
2023-09-11	10.28	10.58	10.03	10.58	570,643
2023-09-08	10.47	10.47	10.16	10.16	1,183,888
2023-09-07	10.31	10.56	10.06	10.38	1,005,827
2023-09-06	10.93	11.24	10.66	10.90	857,802
2023-09-05	11.37	11.37	11.09	11.21	994,399
2023-09-04	11.33	11.50	11.05	11.50	709,443
2023-09-01	11.53	11.53	11.24	11.51	428,174
2023-08-31	11.44	11.62	11.15	11.62	699,660
2023-08-30	11.76	11.76	11.40	11.57	1,052,506
2023-08-29	11.41	11.81	11.41	11.64	635,049
2023-08-28	11.53	11.53	11.53	11.53	0
2023-08-25	11.38	11.53	11.10	11.53	968,236
2023-08-24	11.93	11.93	11.60	11.60	922,013
2023-08-23	11.72	11.83	11.65	11.83	1,290,209
2023-08-22	11.33	11.79	11.05	11.63	298,507
2023-08-21	11.56	11.56	11.27	11.39	517,294
2023-08-18	12.15	12.15	11.22	11.38	1,199,777
2023-08-17	11.77	11.77	11.48	11.57	983,586
2023-08-16	11.93	11.93	11.93	11.93	2,298,268
2023-08-15	12.16	12.16	11.86	11.99	342,825
2023-08-14	12.03	12.20	11.73	12.02	164,726
2023-08-11	11.92	12.11	11.63	12.11	835,703
2023-08-10	12.12	12.29	11.82	12.10	2,393,630
2023-08-09	12.53	12.53	12.22	12.34	786,398
2023-08-08	12.31	12.31	12.01	12.31	890,566
2023-08-07	12.62	12.62	12.31	12.44	634,085
2023-08-04	12.86	12.86	12.54	12.86	591,356
2023-08-03	12.77	12.93	12.46	12.91	1,017,498
2023-08-02	13.48	13.48	13.09	13.09	568,800
2023-08-01	13.25	13.74	13.25	13.54	298,138
2023-07-31	13.11	13.82	13.11	13.82	335,720
2023-07-28	13.73	13.73	13.39	13.53	264,150
2023-07-27	14.01	14.01	13.66	13.99	995,539
2023-07-26	13.52	13.91	13.18	13.91	805,567
2023-07-25	13.75	13.75	13.46	13.67	456,836
2023-07-24	13.00	13.87	13.00	13.87	386,801
2023-07-21	13.26	13.86	12.93	13.86	1,243,798
2023-07-20	13.13	13.48	12.81	13.48	464,478
2023-07-19	13.22	13.46	12.89	13.46	830,823
2023-07-18	13.06	13.91	12.73	13.91	2,435,560
2023-07-17	12.47	12.47	12.16	12.47	1,300,425
2023-07-14	12.74	12.92	12.42	12.72	1,287,764
2023-07-13	12.61	12.79	12.29	12.79	1,140,761
2023-07-12	12.25	12.43	11.95	12.43	472,147
2023-07-11	12.54	12.54	12.17	12.17	2,046,453
2023-07-10	11.94	11.94	11.65	11.94	1,068,740
2023-07-07	11.87	12.21	11.58	12.21	1,327,642
2023-07-06	12.06	12.06	11.72	11.72	1,351,652
2023-07-05	12.46	12.46	12.09	12.09	1,390,662
2023-07-04	12.48	12.66	12.17	12.66	467,339
2023-07-03	12.57	12.73	12.26	12.73	747,121
2023-06-30	12.94	13.11	12.53	12.53	1,074,769
2023-06-29	12.27	12.61	11.97	12.57	741,783
2023-06-28	11.97	12.13	11.67	12.13	460,954
2023-06-27	12.04	12.04	11.74	11.88	998,690
2023-06-26	12.13	12.13	11.83	11.93	737,390
2023-06-23	12.39	12.64	11.87	11.97	3,710,453
2023-06-22	13.42	13.42	12.99	12.99	652,046
2023-06-21	13.84	13.84	13.50	13.63	2,602,825
2023-06-20	13.64	13.85	13.30	13.85	306,674
2023-06-19	13.25	13.73	13.25	13.73	705,667
2023-06-16	13.74	14.14	13.40	14.12	1,592,941
2023-06-15	13.35	13.49	13.02	13.49	475,502
2023-06-14	13.43	13.50	13.10	13.50	1,058,956
2023-06-13	14.30	14.30	13.42	13.42	270,906
2023-06-12	13.57	13.57	13.23	13.36	895,776
2023-06-09	14.30	14.30	13.32	13.50	454,367
2023-06-08	13.61	13.61	13.27	13.41	513,929
2023-06-07	14.25	14.25	13.25	13.62	921,312
2023-06-06	13.24	13.50	12.91	13.30	1,379,721
2023-06-05	13.81	13.81	13.46	13.61	1,066,519
2023-06-02	14.18	14.37	13.73	13.73	660,494
2023-06-01	14.06	14.24	13.71	14.02	346,620
2023-05-31	13.87	14.27	13.52	14.27	605,730
2023-05-30	14.68	14.68	14.26	14.26	749,295
2023-05-29	14.66	14.66	14.66	14.66	0
2023-05-26	14.66	14.66	14.30	14.66	627,069
2023-05-25	14.46	14.66	14.10	14.66	441,692
2023-05-24	14.70	14.70	14.34	14.46	576,133
2023-05-23	14.91	15.14	14.54	14.92	401,410
2023-05-22	14.80	15.29	14.80	14.86	462,035
2023-05-19	14.85	15.03	14.48	15.03	635,871
2023-05-18	14.73	14.73	14.73	14.73	1,576
2023-05-17	14.73	14.73	14.73	14.73	2,404
2023-05-16	14.53	14.73	14.17	14.73	1,441,426
2023-05-15	14.42	14.62	14.06	14.40	578,155
2023-05-12	14.43	14.43	14.07	14.43	773,047
2023-05-11	14.37	14.37	14.01	14.37	328,067
2023-05-10	14.08	14.28	13.73	14.28	372,308
2023-05-09	14.62	14.62	13.96	13.96	459,960
2023-05-08	14.35	14.35	14.35	14.35	0
2023-05-05	14.14	14.35	13.79	14.35	189,848
2023-05-04	13.79	14.17	13.45	14.17	363,753
2023-05-03	14.12	14.12	13.77	13.91	410,130
2023-05-02	14.65	14.65	14.24	14.24	1,119,900
2023-05-01	14.36	14.36	14.36	14.36	0
2023-04-28	14.41	14.58	14.05	14.36	659,383
2023-04-27	14.15	14.15	13.37	13.98	1,838,262
2023-04-26	12.32	12.48	12.01	12.11	1,038,095
2023-04-25	12.72	12.72	12.32	12.32	354,890
2023-04-24	13.07	13.07	12.75	12.88	334,239
2023-04-21	13.23	13.23	12.90	13.03	4,799,430
2023-04-20	13.30	13.30	12.97	13.11	472,112
2023-04-19	13.20	13.20	12.87	13.19	512,663
2023-04-18	13.34	13.34	13.01	13.34	600,019
2023-04-17	13.59	13.59	13.19	13.19	567,486
2023-04-14	13.15	13.53	12.83	13.53	486,232
2023-04-13	13.41	13.41	13.08	13.22	497,658
2023-04-12	13.32	13.73	12.99	13.53	389,947
2023-04-11	13.21	13.50	13.21	13.30	1,184,508
2023-04-10	13.72	13.72	13.72	13.72	0
2023-04-07	13.72	13.72	13.72	13.72	0
2023-04-06	13.72	13.72	13.72	13.72	5,807
2023-04-05	13.51	13.51	13.18	13.72	566,004
2023-04-04	13.93	13.93	13.59	13.72	204,618
2023-04-03	14.23	14.23	13.87	14.02	387,918
2023-03-31	14.01	14.01	13.66	14.01	326,426
2023-03-30	13.68	13.88	13.34	13.88	486,784
2023-03-29	13.23	13.42	12.90	13.42	718,755
2023-03-28	14.05	14.05	13.24	13.24	625,565
2023-03-27	14.02	14.02	13.67	14.01	485,827
2023-03-24	14.43	14.43	14.01	14.01	713,456
2023-03-23	14.47	14.68	14.11	14.68	668,084
2023-03-22	14.74	14.74	14.37	14.70	729,881
2023-03-21	14.69	14.70	14.32	14.70	690,360
2023-03-20	14.05	14.48	13.66	14.48	1,055,806
2023-03-17	13.83	15.02	13.83	14.16	1,464,037
2023-03-16	14.56	14.56	13.92	14.12	582,139
2023-03-15	14.66	14.66	14.30	14.66	667,201
2023-03-14	14.22	14.85	13.87	14.85	830,230
2023-03-13	14.82	14.82	14.17	14.38	1,796,100
2023-03-10	14.76	14.97	14.39	14.75	1,174,048
2023-03-09	14.87	15.09	14.50	15.09	1,314,571
2023-03-08	14.86	14.86	14.49	14.86	1,924,992
2023-03-07	15.17	15.42	14.80	14.96	3,633,749
2023-03-06	15.80	16.45	15.80	16.43	814,083
2023-03-03	15.52	15.99	15.13	15.99	393,111
2023-03-02	15.45	15.50	15.05	15.50	910,453
2023-03-01	15.80	15.80	15.34	15.56	1,006,301
2023-02-28	16.08	16.29	15.49	15.92	2,349,775
2023-02-27	15.68	15.89	15.29	15.89	665,994
2023-02-24	16.27	16.27	15.55	15.55	1,265,879
2023-02-23	16.73	16.73	16.23	16.51	386,677
2023-02-22	16.76	17.00	16.34	16.50	593,982
2023-02-21	17.09	17.09	16.66	17.09	568,731
2023-02-20	16.94	17.18	16.52	17.18	576,076
2023-02-17	17.52	17.52	17.06	17.06	1,119,512
2023-02-16	17.38	17.62	16.95	17.62	494,331
2023-02-15	17.26	17.50	16.83	17.24	314,219
2023-02-14	17.70	17.70	17.26	17.45	245,940
2023-02-13	17.52	17.77	17.09	17.57	545,592
2023-02-10	18.60	18.60	17.86	18.11	700,015
2023-02-09	18.20	18.80	18.20	18.50	950,225
2023-02-08	18.51	18.78	18.05	18.78	953,807
2023-02-07	18.36	18.62	17.90	18.06	2,265,304
2023-02-06	17.56	17.77	17.12	17.73	580,202
2023-02-03	17.66	17.92	17.22	17.68	999,246
2023-02-02	17.47	17.88	17.04	17.88	1,777,659
2023-02-01	17.11	17.39	16.69	17.13	802,209
2023-01-31	16.20	16.67	15.80	16.67	655,978
2023-01-30	15.84	16.29	15.44	16.29	1,205,424
2023-01-27	15.88	16.10	15.48	15.86	434,412
2023-01-26	16.24	16.24	15.83	15.99	267,911
2023-01-25	16.29	16.29	15.88	16.06	92,437
2023-01-24	16.42	16.42	16.01	16.16	194,991
2023-01-23	15.94	16.17	15.55	16.17	292,694
2023-01-20	15.66	15.66	15.27	15.65	1,270,778
2023-01-19	16.14	16.14	15.74	15.88	725,926
2023-01-18	16.13	16.37	15.73	16.37	775,253
2023-01-17	16.03	16.49	15.63	16.49	711,156
2023-01-16	16.77	16.77	16.03	16.03	2,193,005
2023-01-13	17.31	17.33	16.88	17.05	764,758
2023-01-12	16.82	17.37	16.40	17.37	1,507,485
2023-01-11	16.33	16.81	15.92	16.81	927,714
2023-01-10	16.53	16.53	16.05	16.05	1,846,485
2023-01-09	16.45	16.96	16.04	16.92	1,704,201
2023-01-06	14.60	16.33	14.60	16.33	1,338,161
2023-01-05	15.07	15.07	14.70	15.07	828,026
2023-01-04	14.43	14.88	14.07	14.88	819,623
2023-01-03	13.99	14.38	13.64	14.17	706,300
2023-01-02	13.81	13.81	13.81	13.81	0
2022-12-30	13.81	13.81	13.46	13.81	180,363
2022-12-29	13.47	13.85	13.13	13.85	196,531
2022-12-28	13.56	13.75	13.22	13.75	251,619
2022-12-27	13.57	13.57	13.57	13.57	0
2022-12-26	13.57	13.57	13.57	13.57	0
2022-12-23	13.53	13.57	13.20	13.57	310,900
2022-12-22	13.64	13.84	13.30	13.64	742,658
2022-12-21	13.34	13.53	13.01	13.52	939,338
2022-12-20	14.49	14.49	13.22	13.22	1,662,400
2022-12-19	14.69	15.12	14.33	15.12	1,028,208
2022-12-16	14.63	14.85	14.26	14.84	410,131
2022-12-15	15.22	15.22	14.73	14.73	636,585
2022-12-14	15.24	15.46	14.86	15.46	295,609
2022-12-13	15.31	15.52	14.93	15.52	1,680,746
2022-12-12	14.77	15.24	14.41	15.24	397,218
2022-12-09	14.87	14.87	14.50	14.87	728,859
2022-12-08	14.34	14.75	13.98	14.75	1,894,157
2022-12-07	15.08	15.08	14.16	14.35	1,186,708
2022-12-06	15.43	15.43	15.04	15.17	658,183
2022-12-05	15.29	15.29	14.91	15.29	1,574,378
2022-12-02	14.60	15.17	14.60	14.96	930,464
2022-12-01	15.13	15.13	14.75	15.09	903,725
2022-11-30	14.53	14.96	14.17	14.96	4,498,145
2022-11-29	14.92	14.92	14.47	14.47	1,553,795
2022-11-28	14.65	15.06	14.65	14.83	1,679,142
2022-11-25	15.27	15.27	14.81	14.81	2,094,832
2022-11-24	14.55	15.19	14.19	15.19	2,694,303
2022-11-23	14.10	14.54	13.75	14.54	1,491,056
2022-11-22	14.04	14.04	13.69	14.02	792,403
2022-11-21	14.09	14.09	13.74	14.06	268,138
2022-11-18	13.88	14.08	13.54	14.08	456,237
2022-11-17	14.20	14.20	13.76	13.76	416,570
2022-11-16	14.62	14.62	14.14	14.14	749,717
2022-11-15	13.00	14.11	13.00	14.11	582,664
2022-11-14	13.61	13.68	13.27	13.68	518,880
2022-11-11	13.62	13.62	13.28	13.42	2,011,480
2022-11-10	12.53	13.50	12.22	13.50	1,378,864
2022-11-09	12.78	13.13	12.46	12.75	293,376
2022-11-08	12.90	12.92	12.58	12.92	440,722
2022-11-07	12.37	12.90	12.06	12.90	471,025
2022-11-04	12.63	13.03	12.63	12.83	718,862
2022-11-03	12.45	12.82	12.14	12.81	641,147
2022-11-02	13.10	13.29	12.77	12.89	1,232,029
2022-11-01	12.78	13.15	12.46	12.93	846,209
2022-10-31	12.69	12.76	12.40	12.76	863,187
2022-10-28	12.04	12.46	11.74	12.46	644,899
2022-10-27	12.48	12.55	11.81	12.32	1,900,955
2022-10-26	12.43	12.62	12.12	12.62	961,661
2022-10-25	12.43	12.43	11.83	12.33	1,918,881
2022-10-24	12.17	12.53	11.87	12.15	1,483,759
2022-10-21	11.27	12.16	10.99	12.14	3,176,654
2022-10-20	10.73	11.78	10.46	11.58	3,377,179
2022-10-19	11.64	11.98	11.27	11.43	1,159,562
2022-10-18	11.27	11.63	10.99	11.63	1,144,837
2022-10-17	11.59	11.72	11.02	11.02	1,936,785
2022-10-14	10.70	11.01	10.43	10.69	1,575,488
2022-10-13	10.30	10.59	9.84	10.43	3,901,427
2022-10-12	10.87	10.88	10.39	10.39	553,550
2022-10-11	10.87	11.05	10.60	10.72	1,132,568
2022-10-10	11.47	11.47	10.82	11.28	1,644,104
2022-10-07	11.37	11.88	11.09	11.52	1,908,412
2022-10-06	12.52	12.52	11.79	11.79	961,612
2022-10-05	13.04	13.04	12.45	12.45	677,762
2022-10-04	12.66	13.03	12.35	12.83	1,215,545
2022-10-03	12.17	12.17	11.79	12.13	1,378,558
2022-09-30	11.75	12.09	11.46	12.09	1,321,699
2022-09-29	12.34	12.34	11.77	11.77	1,332,592
2022-09-28	12.03	12.34	11.73	12.13	1,524,042
2022-09-27	12.05	12.41	11.75	12.22	703,826
2022-09-26	11.51	12.02	11.22	11.99	2,065,060
2022-09-23	11.84	11.84	11.51	11.71	734,615
2022-09-22	12.09	12.09	11.79	11.91	846,104
2022-09-21	11.88	12.22	11.59	12.22	879,540
2022-09-20	12.32	12.51	11.96	11.96	1,030,707
2022-09-19	12.56	12.56	12.56	12.56	0
2022-09-16	12.78	12.78	12.39	12.56	1,026,791
2022-09-15	13.17	13.17	12.78	12.96	616,004
2022-09-14	13.62	14.00	13.02	13.02	1,848,618
2022-09-13	14.20	14.63	13.85	13.90	1,376,930
2022-09-12	14.27	14.27	13.91	14.26	1,196,408
2022-09-09	13.23	14.24	12.90	14.24	1,266,561
2022-09-08	13.78	13.78	13.37	13.56	1,168,646
2022-09-07	13.55	13.72	13.08	13.46	1,277,595
2022-09-06	13.70	14.27	13.36	14.06	281,650
2022-09-05	13.76	13.76	13.42	13.75	108,934
2022-09-02	14.32	14.32	13.90	13.90	581,465
2022-09-01	14.43	14.63	14.07	14.19	495,472
2022-08-31	14.98	14.98	14.50	14.73	384,963
2022-08-30	14.48	15.10	14.48	14.87	306,343
2022-08-29	15.54	15.54	15.54	15.54	0
2022-08-26	15.16	15.76	15.16	15.54	503,407
2022-08-25	15.23	15.68	14.85	15.68	1,444,351
2022-08-24	15.08	15.27	14.71	15.27	145,037
2022-08-23	14.35	15.21	13.99	15.21	429,094
2022-08-22	14.83	15.03	14.46	14.59	392,832
2022-08-19	15.04	15.26	14.66	15.26	815,875
2022-08-18	15.55	15.55	15.16	15.50	621,293
2022-08-17	15.68	15.91	15.29	15.68	151,631
2022-08-16	15.57	16.06	15.19	15.83	788,796
2022-08-15	15.30	15.52	14.79	15.50	555,017
2022-08-12	16.14	16.14	15.38	15.38	871,436
2022-08-11	15.56	16.40	15.17	16.40	770,296
2022-08-10	16.06	16.28	15.55	16.21	1,579,645
2022-08-09	16.59	16.59	16.18	16.58	417,400
2022-08-08	16.78	16.78	16.25	16.72	1,322,498
2022-08-05	16.36	16.67	15.95	16.65	1,120,634
2022-08-04	16.01	16.24	15.61	16.22	580,280
2022-08-03	16.09	16.30	15.69	16.04	205,118
2022-08-02	15.71	16.05	15.18	16.05	303,935
2022-08-01	16.30	16.47	15.72	15.72	350,897
2022-07-29	16.79	16.79	16.28	16.51	468,706
2022-07-28	15.93	16.97	15.54	16.97	2,270,321
2022-07-27	14.98	15.44	14.61	15.44	337,792
2022-07-26	15.29	15.73	14.91	15.26	346,341
2022-07-25	15.89	15.89	15.17	15.38	284,621
2022-07-22	16.04	16.04	15.64	16.04	150,666
2022-07-21	16.09	16.32	15.69	15.86	333,454
2022-07-20	16.78	17.03	15.70	15.93	1,118,520
2022-07-19	15.53	16.85	15.15	16.55	1,598,030
2022-07-18	14.28	15.78	13.92	15.78	1,666,637
2022-07-15	13.34	13.72	13.01	13.28	1,103,433
2022-07-14	13.63	14.03	13.29	13.44	509,033
2022-07-13	13.59	13.79	13.25	13.48	129,141
2022-07-12	13.70	13.86	13.26	13.86	167,803
2022-07-11	13.19	14.21	12.86	14.01	399,638
2022-07-08	13.29	13.47	12.96	13.46	362,593
2022-07-07	12.89	13.25	12.57	13.25	328,011
2022-07-06	12.66	12.84	12.35	12.66	199,644
2022-07-05	12.48	12.71	12.17	12.69	135,229
2022-07-04	12.67	12.84	12.35	12.65	362,162
2022-07-01	12.00	12.70	11.70	12.70	951,217
2022-06-30	12.15	12.50	11.85	12.15	790,516
2022-06-29	13.13	13.13	12.56	12.56	570,427
2022-06-28	13.49	13.49	13.08	13.26	305,380
2022-06-27	13.27	13.46	12.94	13.26	229,254
2022-06-24	12.98	13.14	12.66	13.14	738,408
2022-06-23	13.55	13.55	12.47	12.47	1,241,548
2022-06-22	13.12	13.51	12.79	13.51	334,481
2022-06-21	13.27	13.46	12.94	13.46	474,401
2022-06-20	12.72	13.27	12.40	13.26	211,475
2022-06-17	12.03	12.55	11.73	12.51	851,587
2022-06-16	12.53	12.69	12.13	12.13	373,635
2022-06-15	11.65	12.37	11.65	12.37	591,999
2022-06-14	12.34	12.52	11.74	11.91	584,400
2022-06-13	12.70	12.70	12.05	12.28	568,321
2022-06-10	13.16	13.16	12.69	12.69	761,031
2022-06-09	14.00	14.00	13.16	13.16	605,451
2022-06-08	14.16	14.36	13.81	14.15	1,343,587
2022-06-07	14.17	14.17	13.72	13.91	257,553
2022-06-06	14.26	14.26	14.26	14.26	1,901
2022-06-03	14.26	14.26	14.26	14.26	0
2022-06-02	14.26	14.26	14.26	14.26	0
2022-06-01	14.33	14.48	13.97	14.26	511,295
2022-05-31	14.55	14.76	14.19	14.56	396,752
2022-05-30	14.95	14.95	14.52	14.73	196,213
2022-05-27	13.82	14.47	13.47	14.47	675,073
2022-05-26	13.16	13.16	13.16	13.16	2,546
2022-05-25	13.57	13.57	13.16	13.16	420,457
2022-05-24	13.98	13.98	13.58	13.76	588,913
2022-05-23	13.41	13.91	13.41	13.87	530,144
2022-05-20	14.03	14.03	13.41	13.41	1,821,679
2022-05-19	13.39	13.80	13.06	13.80	1,646,312
2022-05-18	13.54	14.04	13.21	13.78	689,245
2022-05-17	13.01	13.01	13.01	13.01	3,155
2022-05-16	13.29	13.42	12.96	13.01	594,965
2022-05-13	12.27	13.03	11.91	13.03	864,344
2022-05-12	11.70	11.84	11.27	11.52	2,043,312
2022-05-11	11.15	12.76	10.87	12.54	1,539,402
2022-05-10	12.25	12.43	11.66	11.82	2,246,515
2022-05-09	12.93	12.93	12.34	12.34	556,587
2022-05-06	12.98	13.14	12.66	12.70	433,899
2022-05-05	14.09	14.09	13.25	13.25	694,631
2022-05-04	13.57	13.75	13.23	13.53	309,568
2022-05-03	13.20	13.57	12.87	13.57	512,542
2022-05-02	13.61	13.61	13.61	13.61	0
2022-04-29	13.25	13.62	12.92	13.61	361,580
2022-04-28	14.15	14.15	13.10	13.10	576,341
2022-04-27	14.22	14.24	13.83	14.03	395,108
2022-04-26	14.70	14.70	14.04	14.04	862,550
2022-04-25	14.82	15.03	14.33	14.53	756,868
2022-04-22	15.05	15.29	14.67	15.28	1,054,544
2022-04-21	16.02	16.27	15.62	15.77	705,605
2022-04-20	15.32	16.53	14.94	16.04	1,310,152
2022-04-19	15.44	15.44	15.06	15.16	964,165
2022-04-18	15.02	15.02	15.02	15.02	0
2022-04-15	15.02	15.02	15.02	15.02	0
2022-04-14	15.02	15.02	15.02	15.02	4,888
2022-04-13	15.19	15.42	14.81	15.02	401,579
2022-04-12	15.47	15.47	15.02	15.02	677,578
2022-04-11	15.00	15.44	15.00	15.44	2,932,430
2022-04-08	15.27	15.27	14.89	15.03	365,243
2022-04-07	15.22	15.41	14.84	15.17	385,811
2022-04-06	15.52	15.93	14.98	15.20	996,209
2022-04-05	15.47	16.64	15.09	15.86	1,393,385
2022-04-04	15.03	15.24	14.66	15.24	233,581
2022-04-01	14.96	15.21	14.59	14.98	640,442
2022-03-31	15.00	15.00	14.63	14.99	437,752
2022-03-30	14.64	15.07	14.28	15.07	678,676
2022-03-29	14.73	14.95	14.36	14.51	416,444
2022-03-28	14.76	14.99	14.39	14.55	787,147
2022-03-25	15.22	15.44	14.47	14.47	1,133,355
2022-03-24	15.48	15.51	15.02	15.27	2,764,160
2022-03-23	17.41	17.41	16.63	16.87	601,449
2022-03-22	16.94	17.18	16.52	17.18	441,325
2022-03-21	16.52	17.07	16.48	16.71	362,016
2022-03-18	17.06	17.06	16.25	16.71	358,926
2022-03-17	17.11	17.37	16.63	16.63	283,140
2022-03-16	16.07	16.59	15.67	16.53	2,224,181
2022-03-15	16.50	16.50	15.59	15.82	1,171,841
2022-03-14	18.40	18.40	16.63	16.86	4,537,497
2022-03-11	17.89	18.37	17.45	17.85	720,722
2022-03-10	17.87	18.63	17.40	17.53	1,377,003
2022-03-09	16.45	18.77	16.45	18.03	4,266,440
2022-03-08	14.68	16.35	14.32	16.35	1,061,479
2022-03-07	13.08	14.64	12.66	14.43	1,350,425
2022-03-04	14.14	14.72	13.59	13.59	910,936
2022-03-03	15.23	15.23	14.68	14.68	963,212
2022-03-02	15.70	15.70	14.56	15.37	1,620,405
2022-03-01	16.38	16.38	14.15	14.92	2,441,048
2022-02-28	13.33	15.77	13.00	15.77	1,547,393
2022-02-25	12.48	13.71	12.17	13.26	1,618,409
2022-02-24	11.78	12.26	10.59	12.26	2,116,487
2022-02-23	12.92	12.92	11.68	11.83	416,886
2022-02-22	11.13	12.07	10.86	11.89	673,594
2022-02-21	12.33	12.37	11.99	12.15	2,618,894
2022-02-18	13.08	13.08	12.70	12.88	1,217,320
2022-02-17	12.58	13.14	12.27	13.11	661,156
2022-02-16	12.65	13.22	12.34	12.42	4,655,048
2022-02-15	12.06	12.71	11.76	12.51	673,451
2022-02-14	12.03	12.17	11.73	12.17	4,526,792
2022-02-11	12.44	13.14	12.13	12.76	1,809,194
2022-02-10	13.24	13.39	12.60	12.77	5,330,670
2022-02-09	12.49	13.09	12.18	13.09	1,599,878
2022-02-08	12.56	12.80	12.25	12.39	609,703
2022-02-07	12.72	12.87	12.33	12.86	764,216
2022-02-04	12.52	12.54	12.18	12.49	1,546,993
2022-02-03	12.50	12.50	11.83	11.83	1,184,596
2022-02-02	12.00	12.70	11.97	12.54	424,972
2022-02-01	11.20	12.50	11.20	12.04	609,104
2022-01-31	11.84	11.84	11.44	11.78	312,466
2022-01-28	11.58	11.58	10.62	11.28	3,433,695
2022-01-27	12.30	12.30	11.43	11.44	963,328
2022-01-26	11.37	12.07	11.09	11.88	1,518,490
2022-01-25	12.30	12.30	10.79	10.97	1,127,624
2022-01-24	13.32	13.32	11.90	12.22	1,014,984
2022-01-21	13.02	13.02	13.02	13.02	861,349
2022-01-20	12.93	13.52	12.90	13.26	587,723
2022-01-19	12.75	12.76	12.44	12.74	833,646
2022-01-18	13.66	13.86	12.88	13.06	1,064,020
2022-01-17	13.66	14.06	13.32	13.84	255,118
2022-01-14	13.86	13.86	13.51	13.58	413,322
2022-01-13	14.07	14.07	13.72	14.07	311,021
2022-01-12	14.39	14.39	13.97	13.97	1,057,085
2022-01-11	14.15	14.35	13.80	13.95	898,105
2022-01-10	14.40	14.66	13.81	13.81	1,746,978
2022-01-07	14.47	14.67	14.11	14.45	2,473,274
2022-01-06	15.01	15.01	14.32	14.52	4,899,127
2022-01-05	15.63	15.63	15.16	15.62	3,308,638
2022-01-04	16.59	16.59	15.62	15.62	1,390,588
2022-01-03	15.13	15.13	15.13	15.13	0
2021-12-31	15.13	15.13	15.13	15.13	0
2021-12-30	14.90	15.13	14.53	15.13	248,948
2021-12-29	15.30	15.30	14.92	15.08	284,095
2021-12-28	15.25	15.25	15.25	15.25	0
2021-12-27	15.25	15.25	15.25	15.25	0
2021-12-24	15.25	15.25	15.25	15.25	0
2021-12-23	15.47	15.47	15.03	15.25	544,574
2021-12-22	14.93	15.35	14.93	15.35	899,979
2021-12-21	15.00	15.23	14.80	15.02	685,324
2021-12-20	14.30	14.95	13.95	14.95	1,931,615
2021-12-17	15.23	15.23	14.74	14.96	3,022,232
2021-12-16	15.65	16.36	15.26	15.62	1,243,128
2021-12-15	15.80	15.80	14.98	14.98	875,458
2021-12-14	15.46	15.68	15.07	15.45	1,135,181
2021-12-13	16.52	16.52	15.52	15.52	1,380,353
2021-12-10	16.76	16.76	16.34	16.48	615,257
2021-12-09	17.15	17.15	16.73	17.13	575,100
2021-12-08	17.75	17.75	16.96	17.21	644,292
2021-12-07	16.84	17.56	16.42	17.56	793,957
2021-12-06	17.44	17.44	16.43	16.43	740,595
2021-12-03	17.93	18.17	17.34	17.34	1,337,318
2021-12-02	17.75	18.02	17.22	17.79	346,435
2021-12-01	19.00	19.00	17.78	18.29	750,811
2021-11-30	18.30	18.81	17.77	18.81	396,055
2021-11-29	18.07	18.38	17.62	18.34	254,406
2021-11-26	18.00	18.21	17.66	17.96	388,381
2021-11-25	17.47	18.62	17.04	18.62	1,084,553
2021-11-24	17.56	17.82	16.81	17.06	446,994
2021-11-23	18.29	18.29	17.29	17.53	759,023
2021-11-22	19.08	19.32	18.61	19.04	219,476
2021-11-19	18.50	19.01	18.04	19.00	1,237,817
2021-11-18	19.60	19.60	18.46	18.72	335,011
2021-11-17	19.00	19.50	18.67	19.49	248,225
2021-11-16	19.84	19.84	18.92	19.21	538,792
2021-11-15	20.13	20.13	19.63	19.79	632,455
2021-11-12	20.04	20.33	19.54	20.02	514,278
2021-11-11	20.08	20.08	19.55	19.83	287,040
2021-11-10	20.00	20.13	19.30	20.10	255,948
2021-11-09	18.90	20.13	18.90	19.48	516,180
2021-11-08	18.95	19.14	18.48	19.14	1,649,660
2021-11-05	19.30	19.30	18.76	19.03	482,984
2021-11-04	18.26	19.09	17.80	19.09	500,574
2021-11-03	18.54	18.54	17.52	17.77	396,736
2021-11-02	19.66	19.94	17.92	18.55	1,111,200
2021-11-01	18.38	18.91	17.93	18.91	771,361
2021-10-29	17.53	17.78	17.10	17.78	3,208,578
2021-10-28	17.54	17.54	17.00	17.25	977,858
2021-10-27	17.06	17.53	16.64	17.27	1,663,838
2021-10-26	15.43	17.03	15.05	16.78	3,194,892
2021-10-25	15.43	15.43	15.04	15.19	1,043,205
2021-10-22	16.53	16.53	14.73	15.41	2,482,749
2021-10-21	14.39	16.69	14.04	16.69	7,493,259
2021-10-20	13.45	14.10	13.11	13.70	2,861,825
2021-10-19	13.25	13.45	12.92	13.27	1,564,045
2021-10-18	13.77	13.77	12.90	12.90	1,938,931
2021-10-15	13.57	13.74	13.23	13.71	819,976
2021-10-14	14.03	14.49	13.68	14.28	1,350,239
2021-10-13	13.26	14.03	13.24	13.82	1,845,917
2021-10-12	12.71	13.29	12.39	13.29	1,132,413
2021-10-11	12.53	12.88	12.22	12.88	1,397,148
2021-10-08	12.38	12.55	12.34	12.51	1,322,350
2021-10-07	12.23	12.76	11.92	12.37	2,359,134
2021-10-06	12.30	12.30	11.93	12.10	2,416,242
2021-10-05	12.36	12.71	12.05	12.52	5,209,653
2021-10-04	12.94	13.11	12.62	12.72	5,872,122
2021-10-01	12.69	13.24	12.37	13.04	1,288,799
2021-09-30	13.62	13.78	13.18	13.18	2,274,707
2021-09-29	13.79	13.87	13.65	13.65	826,880
2021-09-28	14.24	14.24	13.83	13.83	678,257
2021-09-27	14.70	14.70	13.85	14.06	1,958,571
2021-09-24	14.10	14.72	13.75	14.27	1,735,856
2021-09-23	13.35	13.92	13.02	13.92	373,148
2021-09-22	12.73	13.10	12.41	13.10	745,032
2021-09-21	13.19	13.19	12.78	12.78	2,580,840
2021-09-20	12.74	13.08	12.53	13.08	1,772,100
2021-09-17	13.20	13.42	12.84	12.84	1,390,320
2021-09-16	13.22	13.62	12.89	13.02	487,092
2021-09-15	13.70	13.89	13.26	13.26	1,235,328
2021-09-14	13.38	13.95	13.38	13.95	1,760,491
2021-09-13	13.90	13.90	13.49	13.49	1,546,121
2021-09-10	14.31	14.51	13.87	13.87	859,688
2021-09-09	15.10	15.10	13.91	14.32	925,819
2021-09-08	15.24	15.24	14.58	14.82	907,937
2021-09-07	15.10	15.26	15.10	15.26	422,739
2021-09-06	14.87	15.06	14.87	15.06	396,102
2021-09-03	15.09	15.17	14.87	14.87	682,313
2021-09-02	14.72	15.14	14.35	15.14	615,713
2021-09-01	14.32	14.54	14.32	14.54	481,046
2021-08-31	14.24	14.45	13.84	14.45	1,525,166
2021-08-30	14.21	14.21	14.21	14.21	0
2021-08-27	14.67	14.67	14.21	14.21	771,233
2021-08-26	15.06	15.06	14.64	14.84	1,330,291
2021-08-25	14.75	15.17	14.39	15.15	1,444,409
2021-08-24	13.70	14.67	13.70	14.66	1,545,878
2021-08-23	13.56	13.94	13.17	13.73	971,344
2021-08-20	13.92	14.54	13.26	13.46	1,353,457
2021-08-19	14.65	14.65	13.07	13.93	1,630,497
2021-08-18	13.60	14.53	13.60	14.53	3,310,130
2021-08-17	13.79	13.79	13.37	13.37	828,862
2021-08-16	14.23	14.23	13.88	14.01	4,965,733
2021-08-13	14.77	14.98	14.40	14.77	617,269
2021-08-12	15.60	15.60	14.67	14.67	640,193
2021-08-11	15.58	15.58	14.90	14.90	1,099,605
2021-08-10	15.65	15.84	15.26	15.55	493,392
2021-08-09	14.87	15.07	14.44	15.07	1,585,375
2021-08-06	14.23	15.06	13.88	14.84	1,177,788
2021-08-05	15.24	15.24	14.16	14.16	1,374,866
2021-08-04	16.54	16.79	15.55	15.55	614,881
2021-08-03	16.97	16.97	16.55	16.97	250,912
2021-08-02	17.00	17.23	16.96	16.96	849,217
2021-07-30	16.65	16.89	16.23	16.89	683,129
2021-07-29	17.12	17.60	16.70	17.08	539,748
2021-07-28	17.52	17.55	17.04	17.04	459,795
2021-07-27	17.09	17.35	16.66	17.33	253,174
2021-07-26	17.85	17.85	17.06	17.06	236,823
2021-07-23	18.74	18.74	17.84	17.84	374,571
2021-07-22	18.25	18.51	17.80	18.51	1,039,305
2021-07-21	17.25	17.90	17.25	17.88	420,169
2021-07-20	16.99	17.48	16.57	17.21	168,065
2021-07-19	17.24	17.24	16.61	16.84	579,552
2021-07-16	17.53	17.77	17.10	17.51	525,571
2021-07-15	18.97	18.97	18.41	18.41	680,065
2021-07-14	18.88	19.18	18.41	19.16	156,832
2021-07-13	19.28	19.28	18.80	18.98	152,706
2021-07-12	18.74	19.28	18.27	18.99	374,621
2021-07-09	18.92	18.92	18.45	18.64	232,091
2021-07-08	18.97	19.23	18.39	18.66	439,259
2021-07-07	20.11	20.11	19.47	19.47	271,649
2021-07-06	19.36	20.19	18.88	20.19	511,945
2021-07-05	19.98	20.14	19.49	19.51	1,878,473
2021-07-02	19.84	20.40	19.34	20.40	310,170
2021-07-01	20.23	20.52	19.73	20.20	703,446
2021-06-30	21.24	21.24	19.98	20.25	685,499
2021-06-29	20.40	21.31	19.90	21.24	661,285
2021-06-28	19.03	20.17	18.55	19.84	474,749
2021-06-25	18.49	18.95	18.17	18.95	240,487
2021-06-24	18.00	18.52	17.50	18.52	440,760
2021-06-23	18.28	18.28	17.83	17.95	883,029
2021-06-22	18.27	18.27	17.71	18.25	3,607,064
2021-06-21	17.27	17.76	16.84	17.76	519,709
2021-06-18	17.36	17.89	16.93	17.37	1,764,165
2021-06-17	17.77	17.77	17.07	17.29	574,011
2021-06-16	17.84	17.84	17.31	17.79	578,526
2021-06-15	18.04	18.58	17.59	17.79	526,762
2021-06-14	16.70	17.41	16.29	17.41	713,083
2021-06-11	16.79	16.79	16.37	16.75	780,328
2021-06-10	17.42	17.42	16.38	16.62	940,728
2021-06-09	17.35	17.35	16.84	17.32	221,689
2021-06-08	16.25	17.52	16.25	17.52	854,554
2021-06-07	16.63	16.63	16.15	16.38	1,284,993
2021-06-04	16.93	16.93	16.13	16.84	859,394
2021-06-03	16.95	17.45	16.53	16.91	421,369
2021-06-02	16.91	17.16	16.49	16.90	584,915
2021-06-01	17.58	17.58	16.77	17.26	6,846,632
2021-05-31	18.19	18.19	18.19	18.19	0
2021-05-28	17.95	18.22	17.50	18.19	871,544
2021-05-27	17.77	18.55	17.33	17.47	420,740
2021-05-26	17.30	17.56	17.08	17.56	1,325,563
2021-05-25	17.44	17.75	16.68	16.91	4,200,276
2021-05-24	18.12	18.12	18.12	18.12	0
2021-05-21	17.63	18.12	17.19	18.12	443,812
2021-05-20	16.90	17.39	16.48	17.39	1,248,700
2021-05-19	16.68	16.68	16.26	16.41	2,386,302
2021-05-18	17.32	17.45	16.96	17.19	571,345
2021-05-17	17.15	17.15	17.15	17.15	11,011
2021-05-14	16.76	17.15	15.95	17.15	504,614
2021-05-13	16.56	16.56	16.56	16.56	62,485
2021-05-12	17.12	17.62	16.56	16.56	1,011,461
2021-05-11	16.74	17.17	16.33	16.90	1,701,383
2021-05-10	19.68	19.97	17.69	17.69	632,179
2021-05-07	17.50	19.36	17.07	19.36	424,396
2021-05-06	19.40	19.40	17.32	17.32	2,230,404
2021-05-05	20.44	21.29	19.23	19.41	3,006,555
2021-05-04	22.99	22.99	19.96	19.96	2,562,119
2021-05-03	23.95	23.95	23.95	23.95	0
2021-04-30	25.15	25.15	23.61	23.95	380,413
2021-04-29	24.96	25.31	24.34	24.92	488,876
2021-04-28	26.00	26.00	25.21	25.21	290,665
2021-04-27	25.83	25.83	25.18	25.82	1,830,430
2021-04-26	25.60	25.99	24.96	25.58	470,179
2021-04-23	25.15	25.45	24.52	25.10	395,290
2021-04-22	23.94	25.73	23.34	25.36	882,693
2021-04-21	23.58	23.91	22.88	23.20	462,335
2021-04-20	24.53	25.24	23.77	23.77	863,533
2021-04-19	26.24	26.24	24.72	24.72	458,987
2021-04-16	25.24	25.98	24.61	25.98	1,521,997
2021-04-15	25.14	25.14	24.51	25.14	264,321
2021-04-14	25.20	25.20	24.57	25.19	849,048
2021-04-13	24.38	25.09	23.77	25.09	3,596,535
2021-04-12	25.37	25.37	24.54	24.54	402,445
2021-04-09	26.32	26.32	25.53	25.53	258,322
2021-04-08	24.84	25.58	24.22	25.19	681,667
2021-04-07	26.41	26.41	24.70	24.96	461,635
2021-04-06	26.78	26.93	25.39	26.15	2,585,948
2021-04-05	23.83	23.83	23.83	23.83	0
2021-04-02	23.83	23.83	23.83	23.83	0
2021-04-01	23.83	23.83	23.83	23.83	9,898
2021-03-31	23.95	24.99	23.35	23.83	714,139
2021-03-30	23.47	23.86	22.88	23.83	1,005,917
2021-03-29	22.36	23.35	21.80	22.97	520,114
2021-03-26	21.86	22.15	21.31	22.13	966,161
2021-03-25	22.22	22.22	21.20	21.51	684,552
2021-03-24	22.15	22.46	21.60	21.82	1,387,260
2021-03-23	23.23	23.23	22.24	22.55	424,419
2021-03-22	21.83	23.41	21.28	23.06	3,673,664
2021-03-19	21.74	22.36	21.20	21.69	840,556
2021-03-18	21.67	22.56	21.13	21.90	839,821
2021-03-17	22.55	22.55	21.59	21.59	493,119
2021-03-16	23.01	23.01	22.33	22.98	2,299,433
2021-03-15	23.13	23.13	22.45	22.78	397,745
2021-03-12	24.06	24.06	22.95	22.95	2,454,845
2021-03-11	23.76	24.43	23.17	24.02	1,636,289
2021-03-10	25.26	25.26	23.25	23.82	1,455,683
2021-03-09	22.72	24.33	22.15	24.33	2,775,294
2021-03-08	22.56	22.64	20.87	22.64	1,107,820
2021-03-05	22.85	23.48	22.28	22.45	1,005,478
2021-03-04	23.58	24.68	22.89	22.89	2,535,036
2021-03-03	26.64	26.64	24.08	24.33	2,178,896
2021-03-02	25.97	26.72	25.32	26.33	5,839,576
2021-03-01	26.17	26.17	25.52	25.76	974,501
2021-02-26	23.65	25.36	23.06	25.36	1,139,364
2021-02-25	25.87	26.26	25.08	25.08	1,246,323
2021-02-24	25.28	26.71	24.65	25.89	742,892
2021-02-23	26.94	26.94	23.82	25.18	1,626,834
2021-02-22	28.40	28.40	27.03	27.03	599,220
2021-02-19	27.10	28.11	25.13	28.11	1,713,691
2021-02-18	29.71	30.56	26.22	27.32	2,377,134
2021-02-17	31.24	31.24	30.46	30.72	844,057
2021-02-16	30.30	31.60	29.54	31.60	665,758
2021-02-15	31.22	31.22	30.44	31.18	406,416
2021-02-12	32.10	32.10	31.13	31.13	905,104
2021-02-11	32.27	32.27	31.46	32.27	306,599
2021-02-10	31.90	32.61	31.10	32.61	244,616
2021-02-09	32.72	32.72	31.75	31.75	466,483
2021-02-08	33.25	33.25	32.42	32.76	2,048,753
2021-02-05	33.39	33.39	32.56	32.90	244,353
2021-02-04	32.55	33.02	31.74	33.02	349,323
2021-02-03	31.35	32.74	30.57	32.25	697,870
2021-02-02	31.12	31.56	30.34	31.09	406,870
2021-02-01	30.90	31.34	30.13	30.84	439,242
2021-01-29	29.55	30.94	28.81	30.48	325,610
2021-01-28	30.92	31.42	27.94	31.39	1,256,856
2021-01-27	33.87	34.83	30.58	30.87	843,894
2021-01-26	33.06	33.56	32.23	33.56	517,450
2021-01-25	33.69	33.69	32.73	33.69	357,336
2021-01-22	32.69	33.14	31.87	33.12	520,024
2021-01-21	32.03	32.47	31.23	32.00	830,304
2021-01-20	32.74	32.74	31.67	31.67	483,815
2021-01-19	31.74	32.18	30.95	32.18	710,035
2021-01-18	31.87	31.87	30.61	31.06	937,110
2021-01-15	32.34	33.68	31.53	33.17	950,049
2021-01-14	33.84	34.32	32.33	33.23	888,841
2021-01-13	33.12	33.59	32.29	33.59	1,636,896
2021-01-12	32.72	33.18	31.90	32.69	944,923
2021-01-11	33.08	33.17	31.69	32.62	1,273,624
2021-01-08	33.92	34.91	33.07	34.38	2,193,427
2021-01-07	30.15	32.34	29.40	32.34	1,096,196
2021-01-06	30.13	30.13	29.38	29.67	331,157
2021-01-05	29.97	30.01	29.22	29.58	513,102
2021-01-04	29.54	30.37	28.80	30.37	1,319,769
2021-01-01	28.77	28.77	28.77	28.77	0
2020-12-31	28.68	28.68	28.68	28.77	0
2020-12-30	28.36	28.77	27.65	28.77	345,506
2020-12-29	29.73	30.11	27.78	28.17	1,131,401
2020-12-28	26.68	26.68	26.68	26.68	0
2020-12-25	26.68	26.68	26.68	26.68	0
2020-12-24	26.68	26.68	26.68	26.68	0
2020-12-23	27.09	27.09	26.41	26.68	530,406
2020-12-22	25.08	26.55	24.45	26.55	815,035
2020-12-21	24.74	24.76	24.12	24.76	682,590
2020-12-18	24.57	24.93	23.96	24.93	863,376
2020-12-17	24.93	25.31	24.31	24.55	442,109
2020-12-16	24.73	25.05	24.11	24.68	455,938
2020-12-15	24.21	24.28	23.60	24.28	653,219
2020-12-14	24.77	24.77	24.05	24.05	638,835
2020-12-11	24.04	24.39	23.44	24.39	515,996
2020-12-10	24.76	24.76	23.67	24.00	1,424,680
2020-12-09	24.11	25.19	23.51	25.19	881,429
2020-12-08	23.89	23.89	23.29	23.87	1,348,420
2020-12-07	23.49	23.49	22.89	23.48	759,744
2020-12-04	22.15	23.44	21.60	23.44	341,616
2020-12-03	23.35	23.68	22.55	22.55	516,995
2020-12-02	23.91	23.91	22.89	23.48	899,735
2020-12-01	24.77	24.77	22.98	24.30	1,071,935
2020-11-30	24.16	26.15	23.56	24.51	3,153,538
2020-11-27	23.27	23.97	22.69	23.97	453,206
2020-11-26	22.57	23.34	22.01	23.34	735,399
2020-11-25	23.15	23.15	21.77	22.08	1,098,578
2020-11-24	22.92	23.25	22.35	23.24	698,834
2020-11-23	22.89	22.89	22.21	22.21	1,807,721
2020-11-20	22.62	22.95	22.05	22.95	795,641
2020-11-19	21.77	22.68	21.23	22.35	2,977,855
2020-11-18	20.73	21.03	20.21	21.01	1,043,868
2020-11-17	19.52	20.37	19.03	20.37	619,336
2020-11-16	19.40	19.68	18.92	19.38	426,397
2020-11-13	19.74	19.74	19.25	19.45	315,282
2020-11-12	19.48	19.75	19.00	19.75	979,742
2020-11-11	18.96	19.23	18.49	19.23	399,112
2020-11-10	19.10	19.10	18.62	19.10	1,549,445
2020-11-09	19.32	19.89	18.84	18.99	585,083
2020-11-06	18.87	18.88	18.40	18.88	785,222
2020-11-05	19.09	19.25	18.61	18.95	950,641
2020-11-04	18.30	19.73	17.85	19.73	1,725,185
2020-11-03	18.53	18.81	18.07	18.81	612,792
2020-11-02	18.44	18.44	17.69	18.14	730,816
2020-10-30	17.14	18.16	16.72	17.89	2,218,400
2020-10-29	16.79	17.07	16.38	17.06	979,326
2020-10-28	17.17	17.17	16.67	16.67	1,533,477
2020-10-27	17.45	17.71	16.76	17.45	1,202,375
2020-10-26	17.87	17.87	17.33	17.33	1,275,440
2020-10-23	17.70	18.48	17.26	18.48	2,812,827
2020-10-22	17.58	17.82	17.15	17.82	499,972
2020-10-21	18.45	18.46	17.64	18.16	1,559,338
2020-10-20	18.68	19.15	18.21	18.30	720,022
2020-10-19	19.53	19.53	18.70	19.39	425,752
2020-10-16	19.18	19.39	18.70	19.39	1,091,151
2020-10-15	19.09	19.34	18.46	19.04	1,716,312
2020-10-14	20.15	20.45	19.65	20.07	834,064
2020-10-13	21.02	21.02	20.06	20.06	1,224,886
2020-10-12	19.88	21.28	19.38	20.93	2,579,306
2020-10-09	20.00	20.00	19.51	19.67	1,432,507
2020-10-08	19.03	19.92	18.56	19.92	3,259,210
2020-10-07	19.03	19.03	18.43	18.96	2,226,862
2020-10-06	18.30	18.82	17.84	18.82	2,058,503
2020-10-05	17.54	18.05	17.10	18.05	1,333,428
2020-10-02	17.40	17.40	16.87	17.36	674,303
2020-10-01	17.35	17.63	16.92	17.63	947,525
2020-09-30	16.25	17.04	15.84	17.04	523,631
2020-09-29	17.31	17.52	16.26	16.67	849,612
2020-09-28	16.87	17.08	16.45	17.08	1,014,460
2020-09-25	15.71	15.93	15.18	15.87	2,993,770
2020-09-24	15.37	15.81	14.60	15.34	3,148,927
2020-09-23	18.15	18.15	17.08	17.08	1,194,247
2020-09-22	16.02	17.68	15.62	17.68	3,738,002
2020-09-21	17.35	17.35	15.12	15.57	2,194,454
2020-09-18	19.12	19.12	18.56	18.56	1,636,052
2020-09-17	18.52	18.79	18.06	18.79	1,092,837
2020-09-16	18.63	18.63	17.51	18.49	1,585,856
2020-09-15	18.70	19.52	18.23	18.89	1,067,979
2020-09-14	20.55	20.84	18.32	18.79	1,674,640
2020-09-11	20.94	21.54	20.42	20.57	618,821
2020-09-10	22.39	22.73	20.97	21.26	899,912
2020-09-09	22.68	22.94	22.11	22.59	620,406
2020-09-08	22.05	22.97	21.39	22.56	2,287,323
2020-09-07	20.77	21.72	20.25	21.72	601,640
2020-09-04	20.28	21.26	19.77	20.54	705,999
2020-09-03	22.71	22.71	21.13	21.13	1,508,467
2020-09-02	21.89	22.83	21.34	22.43	853,955
2020-09-01	21.28	21.58	20.75	21.58	1,191,337
2020-08-28	21.06	21.06	20.45	20.46	374,291
2020-08-27	21.75	21.75	21.09	21.09	768,333
2020-08-26	20.55	21.76	20.04	21.76	1,928,444
2020-08-25	21.25	21.25	19.76	20.26	657,497
2020-08-24	20.59	21.18	20.08	21.18	847,283
2020-08-21	19.99	20.30	19.50	19.99	904,631
2020-08-20	19.97	19.97	19.48	19.67	422,692
2020-08-19	19.76	20.31	19.27	20.02	732,854
2020-08-18	18.73	19.84	18.27	19.55	371,911
2020-08-17	18.83	19.09	18.36	19.09	646,025
2020-08-14	18.67	18.67	18.20	18.66	1,185,231
2020-08-13	18.05	18.57	17.60	18.57	639,514
2020-08-12	18.39	18.39	17.93	18.08	513,164
2020-08-11	17.66	18.45	17.22	18.45	707,157
2020-08-10	18.30	18.30	17.77	17.77	436,020
2020-08-07	17.91	18.18	17.47	18.18	9,613,599
2020-08-06	18.28	18.57	17.83	18.30	383,804
2020-08-05	18.33	18.36	17.87	18.36	254,160
2020-08-04	19.27	19.27	18.70	18.70	251,054
2020-08-03	18.76	18.76	18.30	18.72	196,931
2020-07-31	18.30	18.81	17.84	18.81	338,955
2020-07-30	19.25	19.25	18.40	18.93	751,696
2020-07-29	18.65	18.93	18.19	18.93	224,065
2020-07-28	20.05	20.05	18.58	18.58	502,027
2020-07-27	18.30	19.33	17.84	19.33	788,455
2020-07-24	17.61	18.14	16.73	17.87	1,269,661
2020-07-23	19.54	20.38	18.93	19.17	5,290,119
2020-07-22	21.35	21.35	20.69	20.69	2,009,236
2020-07-21	21.70	22.01	21.16	21.37	1,842,983
2020-07-20	21.11	21.41	20.58	21.41	2,221,584
2020-07-17	21.83	21.83	21.28	21.83	498,005
2020-07-16	22.13	22.13	21.58	21.79	854,502
2020-07-15	22.26	22.26	21.70	22.26	610,177
2020-07-14	22.54	22.54	21.98	22.18	657,693
2020-07-13	22.67	23.31	22.10	23.31	879,168
2020-07-10	22.31	22.31	21.75	22.25	946,898
2020-07-09	22.23	22.55	21.67	22.55	1,781,682
2020-07-08	20.84	22.05	20.32	22.05	1,018,417
2020-07-07	21.53	21.53	20.28	21.21	613,118
2020-07-06	20.36	21.54	19.86	21.54	1,518,972
2020-07-03	19.60	19.91	19.12	19.91	892,595
2020-07-02	18.63	19.45	18.16	19.45	1,049,871
2020-07-01	18.82	18.82	18.35	18.54	621,402
2020-06-30	19.27	19.55	18.70	18.70	363,876
2020-06-29	18.24	18.79	17.79	18.79	604,547
2020-06-26	19.38	19.38	18.82	18.82	161,612
2020-06-25	18.95	19.51	18.48	19.21	375,533
2020-06-24	19.79	19.79	19.21	19.50	704,769
2020-06-23	18.95	19.51	18.48	19.51	863,796
2020-06-22	18.90	19.17	18.43	19.17	261,227
2020-06-19	19.12	19.12	18.33	19.06	246,829
2020-06-18	19.74	19.74	18.87	18.87	377,773
2020-06-17	20.05	20.05	19.55	20.05	502,591
2020-06-16	19.81	20.09	19.32	20.07	826,181
2020-06-15	19.16	19.39	18.20	19.10	434,378
2020-06-12	19.06	20.18	18.58	20.18	1,137,728
2020-06-11	19.32	20.00	18.84	19.39	999,272
2020-06-10	17.97	19.39	17.53	19.39	1,757,353
2020-06-09	18.08	18.08	17.22	17.71	825,140
2020-06-08	17.77	17.88	16.67	17.61	804,665
2020-06-05	18.35	18.35	17.28	17.84	1,066,272
2020-06-04	17.17	18.03	16.31	18.03	1,399,788
2020-06-03	15.72	15.94	15.33	15.94	1,130,520
2020-06-02	15.39	15.40	14.94	15.36	608,714
2020-06-01	14.93	14.93	14.93	14.83	0
2020-05-29	14.42	14.83	14.06	14.83	1,080,176
2020-05-28	14.80	14.80	14.14	14.55	711,397
2020-05-27	15.06	15.28	14.36	14.56	1,141,148
2020-05-26	13.55	14.13	13.21	14.13	857,059
2020-05-22	11.81	12.51	11.52	12.51	958,147
2020-05-20	11.67	11.99	11.38	11.99	656,703
2020-05-19	11.67	11.83	11.38	11.63	321,301
2020-05-18	11.79	11.79	11.50	11.62	291,141
2020-05-15	11.54	11.70	11.25	11.53	836,903
2020-05-14	11.73	11.73	11.37	11.37	589,108
2020-05-13	11.81	11.97	11.51	11.79	1,008,041
2020-05-12	11.48	11.80	11.20	11.80	544,203
2020-05-11	12.03	12.03	11.48	11.48	325,119
2020-05-07	11.83	12.23	11.54	11.84	99,558
2020-05-06	12.43	12.61	12.12	12.42	126,533
2020-05-05	12.55	12.55	12.24	12.53	178,080
2020-05-04	11.89	12.27	11.30	12.27	421,982
2020-05-01	12.62	12.62	12.62	12.67	0
2020-04-30	12.86	12.86	12.54	12.67	284,527
2020-04-29	13.06	13.15	12.29	12.66	325,694
2020-04-28	13.06	13.25	12.73	13.25	556,343
2020-04-27	12.73	12.92	12.41	12.92	497,086
2020-04-24	12.63	12.63	12.32	12.62	313,241
2020-04-23	12.87	12.87	12.48	12.65	970,084
2020-04-22	12.19	12.73	11.89	12.73	907,124
2020-04-21	11.88	12.41	11.58	12.22	963,127
2020-04-20	12.37	12.37	12.02	12.02	250,279
2020-04-17	12.37	12.37	12.07	12.18	565,826
2020-04-16	12.07	12.07	11.77	11.89	424,047
2020-04-15	12.14	12.67	11.84	12.06	1,344,010
2020-04-14	11.75	12.18	11.16	12.18	1,042,515
2020-04-08	10.84	11.00	10.57	10.95	457,007
2020-04-07	10.81	11.13	10.54	10.95	1,166,423
2020-04-06	10.18	10.33	9.67	9.98	617,175
2020-04-03	9.99	9.99	9.74	9.93	43,745
2020-04-03	9.99	9.99	9.74	9.98	250,996
2020-04-02	10.08	9.93	9.93	9.93	339,731
2020-04-02	10.08	10.08	9.83	9.99	164,344
2020-04-01	10.23	9.99	9.99	9.99	436,389
2020-04-01	10.23	10.28	9.72	10.28	358,805
2020-03-31	10.45	10.61	10.14	10.28	1,002,254
2020-03-31	10.45	10.61	10.14	10.24	994,606
2020-03-30	10.29	10.29	9.97	10.24	1,494,293
2020-03-30	10.29	10.29	9.97	10.31	1,096,819
2020-03-28	10.46	10.46	10.31	10.31	0
2020-03-27	10.46	10.62	10.20	10.31	504,998
2020-03-26	10.28	10.55	9.98	10.55	558,408
2020-03-25	11.13	11.13	10.33	10.46	1,440,110
2020-03-24	10.48	10.50	9.96	9.77	464,810
2020-03-23	9.22	9.82	8.77	10.24	318,342
2020-03-20	10.37	10.80	9.86	9.50	1,210,409
2020-03-19	8.96	9.58	8.74	9.50	636,017
2020-03-18	8.35	8.71	8.15	8.68	807,910
2020-03-17	8.55	8.68	8.08	8.68	1,132,518
2020-03-16	7.85	8.09	7.24	8.09	1,131,972
2020-03-13	8.54	8.99	8.12	8.12	2,179,784
2020-03-12	8.78	8.78	7.68	9.52	1,176,549
2020-03-11	9.90	9.99	9.42	9.52	946,345
2020-03-10	10.04	10.45	9.54	9.87	1,366,206
2020-03-09	9.22	9.85	8.77	9.40	965,658
2020-03-06	10.53	10.81	10.03	10.43	2,226,572
2020-03-05	12.05	12.05	10.63	10.91	1,739,787
2020-03-04	11.45	12.13	11.11	11.41	2,293,668
2020-03-03	11.16	11.56	10.60	11.56	2,050,676
2020-03-02	11.30	11.31	9.83	10.29	2,308,051
2020-02-28	8.90	10.08	8.46	9.59	2,968,858
2020-02-27	10.28	10.57	9.40	9.84	2,547,609
2020-02-26	10.89	11.14	10.13	11.82	2,249,049
2020-02-25	11.95	12.10	11.31	11.82	2,679,690
2020-02-24	12.34	12.57	11.66	11.66	1,955,343
2020-02-21	13.26	14.05	12.85	13.41	1,200,854
2020-02-20	14.90	15.47	12.43	13.79	2,265,604
2020-02-19	12.77	13.67	12.45	13.67	926,327
2020-02-18	11.96	12.46	11.66	12.28	940,145
2020-02-17	11.74	11.92	11.45	11.92	644,879
2020-02-14	11.43	11.59	11.14	11.58	565,638
2020-02-13	11.25	11.43	10.97	11.42	864,455
2020-02-12	11.62	11.79	11.33	11.45	558,271
2020-02-11	11.29	11.60	11.01	11.60	1,322,553
2020-02-10	10.83	11.35	10.56	11.29	1,767,584
2020-02-07	10.55	10.70	10.29	10.67	492,121
2020-02-06	10.23	10.51	9.97	10.50	1,538,343
2020-02-05	9.92	10.06	9.68	9.91	900,718
2020-02-04	9.61	9.88	9.37	9.88	510,684
2020-02-03	9.25	9.34	8.95	9.34	565,719
2020-01-31	9.12	9.36	8.89	9.22	932,975
2020-01-30	8.74	8.87	8.52	8.86	351,687
2020-01-29	8.91	9.15	8.69	9.02	940,982
2020-01-28	8.73	8.87	8.49	8.61	626,770
2020-01-27	9.52	9.52	8.45	8.81	1,214,852
2020-01-24	9.60	9.89	9.36	9.74	791,846
2020-01-23	9.77	9.90	9.45	9.45	895,000
2020-01-22	9.67	10.09	9.19	9.94	1,045,735
2020-01-21	10.35	10.56	9.73	10.56	828,720
2020-01-20	9.97	10.43	9.72	10.43	1,535,823
2020-01-17	9.94	9.94	9.69	9.93	393,632
2020-01-16	9.48	9.75	9.25	9.75	667,957
2020-01-15	9.24	9.36	9.01	9.36	537,735
2020-01-14	9.23	9.36	9.00	9.22	523,327
2020-01-13	8.91	9.17	8.69	9.17	433,622
2020-01-10	8.78	8.78	8.56	8.78	471,607
2020-01-09	8.64	8.76	8.43	8.76	239,340
2020-01-08	8.42	8.53	8.21	8.53	183,919
2020-01-07	8.58	8.58	8.37	8.58	307,443
2020-01-06	8.47	8.47	8.02	8.34	494,045
2020-01-03	8.89	8.89	8.61	8.73	667,569
2020-01-02	8.73	8.86	8.52	8.86	450,229
2019-12-31	8.76	8.76	8.64	8.64	0
2019-12-30	8.76	8.76	8.55	8.64	336,804
2019-12-27	8.57	8.70	8.36	8.70	573,832
2019-12-24	8.47	8.47	8.47	8.47	0
2019-12-23	8.47	8.47	8.26	8.47	230,603
2019-12-20	8.42	8.42	8.21	8.42	585,281
2019-12-19	8.12	8.24	7.92	8.24	856,441
2019-12-18	7.97	7.97	7.77	7.97	182,780
2019-12-17	8.07	8.07	7.87	7.95	343,801
2019-12-16	7.72	7.84	7.53	7.84	237,709
2019-12-13	7.73	7.73	7.54	7.61	393,825
2019-12-12	7.37	7.58	7.19	7.58	472,531
2019-12-11	7.60	7.60	7.41	7.47	164,541
2019-12-10	7.64	7.64	7.45	7.53	280,859
2019-12-09	7.38	7.59	7.20	7.59	678,960
2019-12-06	7.27	7.27	7.09	7.23	97,231
2019-12-05	7.48	7.58	7.23	7.42	759,306
2019-12-04	7.24	7.53	7.06	7.42	441,371
2019-12-03	7.57	7.68	7.05	7.15	668,702
2019-12-02	7.76	7.76	7.46	7.65	544,145
2019-11-29	7.85	7.98	7.66	7.87	147,341
2019-11-28	8.02	8.02	7.82	7.89	103,343
2019-11-27	8.23	8.23	8.03	8.11	367,839
2019-11-26	8.18	8.18	7.98	8.18	313,741
2019-11-25	8.12	8.12	7.92	7.99	146,138
2019-11-22	7.83	8.14	7.64	8.02	814,492
2019-11-21	7.81	7.81	7.61	7.81	575,410
2019-11-20	8.08	8.08	7.49	7.82	1,246,511
2019-11-19	8.75	8.88	7.34	8.06	1,586,998
2019-11-18	8.44	8.68	8.23	8.68	510,547
2019-11-15	8.46	8.46	8.25	8.46	128,041
2019-11-14	8.42	8.42	8.21	8.42	184,113
2019-11-13	8.12	8.36	7.92	8.36	338,611
2019-11-12	8.17	8.28	7.97	8.16	136,285
2019-11-11	8.43	8.54	8.16	8.16	259,793
2019-11-08	8.29	8.42	8.09	8.42	570,353
2019-11-07	8.25	8.37	8.05	8.24	430,478
2019-11-06	7.97	7.97	7.74	7.97	402,338
2019-11-05	8.39	8.39	7.90	8.01	307,932
2019-11-04	8.10	8.33	7.90	8.32	374,579
2019-11-01	7.93	8.04	7.73	8.04	172,224
2019-10-31	8.05	8.05	7.85	8.03	193,114
2019-10-30	7.71	8.16	7.52	7.91	743,349
2019-10-29	7.66	7.66	7.47	7.66	74,184
2019-10-28	7.81	7.81	7.62	7.70	109,779
2019-10-25	7.73	7.85	7.54	7.73	78,941
2019-10-24	7.72	7.72	7.42	7.61	168,143
2019-10-23	7.57	7.67	7.38	7.67	206,671
2019-10-22	7.83	7.83	7.60	7.60	109,137
2019-10-21	7.92	8.03	7.73	7.78	254,656
2019-10-18	7.87	7.98	7.68	7.98	341,708
2019-10-17	7.69	7.90	7.50	7.90	551,205
2019-10-16	7.45	7.66	7.27	7.65	238,255
2019-10-15	7.46	7.46	7.27	7.46	208,175
2019-10-14	7.78	7.78	7.34	7.34	125,575
2019-10-11	7.86	7.97	7.63	7.73	257,154
2019-10-10	7.45	7.77	7.27	7.77	293,071
2019-10-09	7.38	7.49	7.20	7.49	292,990
2019-10-08	7.77	7.77	7.54	7.54	317,053
2019-10-07	7.93	7.93	7.69	7.69	263,075
2019-10-04	7.74	7.86	7.55	7.74	244,839
2019-10-03	7.58	7.77	7.39	7.66	148,437
2019-10-02	8.21	8.21	7.71	7.82	366,700
2019-10-01	8.41	8.41	8.20	8.41	176,059
2019-09-30	8.14	8.25	7.94	8.25	259,514
2019-09-27	8.27	8.27	8.07	8.15	252,226
2019-09-26	8.32	8.44	8.11	8.31	258,151
2019-09-25	8.37	8.37	8.00	8.23	339,019
2019-09-24	8.33	8.69	8.12	8.57	840,192
2019-09-23	7.99	8.34	7.80	8.34	646,434
2019-09-20	7.98	7.98	7.78	7.98	81,000
2019-09-19	8.29	8.29	7.95	8.04	253,607
2019-09-18	7.57	8.26	7.39	8.26	1,142,748
2019-09-17	7.43	7.64	7.25	7.51	370,000
2019-09-16	7.31	7.43	7.13	7.43	315,113
2019-09-13	7.28	7.28	7.10	7.28	86,346
2019-09-12	7.26	7.26	7.08	7.26	56,056
2019-09-11	7.30	7.30	7.12	7.30	176,493
2019-09-10	7.24	7.24	7.06	7.24	127,188
2019-09-09	7.35	7.35	7.17	7.25	233,643
2019-09-06	7.41	7.51	7.23	7.28	359,133
2019-09-05	7.23	7.43	7.05	7.43	462,945
2019-09-04	7.27	7.28	7.09	7.17	108,145
2019-09-03	7.28	7.37	7.10	7.13	447,451
2019-09-02	6.92	7.18	6.75	7.18	590,392
2019-08-30	6.82	6.91	6.65	6.80	129,277
2019-08-29	6.41	6.75	6.25	6.75	476,479
2019-08-28	6.42	6.52	6.13	6.32	230,260
2019-08-27	6.45	6.53	6.29	6.34	132,848
2019-08-23	6.62	6.73	6.44	6.60	151,207
2019-08-22	6.60	6.70	6.44	6.60	130,003
2019-08-21	6.78	6.78	6.59	6.59	52,413
2019-08-20	6.65	6.82	6.48	6.82	350,568
2019-08-19	6.61	6.71	6.43	6.61	102,074
2019-08-16	6.17	6.43	6.02	6.34	274,921
2019-08-15	6.10	6.25	5.50	5.95	649,039
2019-08-14	6.84	6.84	6.24	6.24	220,345
2019-08-13	6.78	6.88	6.61	6.76	332,788
2019-08-12	6.82	6.82	6.65	6.82	312,018
2019-08-09	6.93	7.02	6.72	6.81	90,823
2019-08-08	6.72	7.03	6.56	6.82	175,700
2019-08-07	6.81	6.81	6.61	6.61	215,405
2019-08-06	6.59	6.88	6.43	6.77	347,190
2019-08-05	6.94	6.94	6.73	6.74	415,450
2019-08-02	6.95	7.04	6.78	7.04	331,133
2019-08-01	6.92	7.11	6.75	7.11	150,021
2019-07-31	7.14	7.14	6.92	6.92	84,220
2019-07-30	7.29	7.29	7.07	7.07	216,222
2019-07-29	6.99	7.18	6.82	7.18	296,438
2019-07-26	6.97	6.97	6.63	6.97	236,662
2019-07-25	6.98	7.08	6.81	6.96	307,972
2019-07-24	6.92	7.02	6.75	7.02	378,061
2019-07-23	7.02	7.12	6.81	6.81	9,540
2019-07-22	6.83	7.02	6.66	7.02	230,131
2019-07-19	6.59	6.89	6.43	6.78	204,384
2019-07-18	6.82	6.82	6.50	6.58	452,098
2019-07-17	7.06	7.06	6.88	7.03	51,651
2019-07-16	7.04	7.04	6.86	7.04	286,896
2019-07-15	7.07	7.07	6.90	7.06	205,303
2019-07-12	7.11	7.11	6.90	7.01	109,450
2019-07-11	6.92	7.02	6.75	7.01	524,201
2019-07-10	6.80	7.09	6.63	6.87	247,031
2019-07-09	7.00	7.11	6.68	6.76	482,650
2019-07-08	7.54	7.54	7.14	7.29	251,746
2019-07-05	7.78	7.78	7.59	7.67	162,888
2019-07-04	7.54	7.76	7.35	7.70	596,754
2019-07-03	7.39	7.49	7.09	7.49	821,403
2019-07-02	7.29	7.49	7.11	7.38	740,884
2019-07-01	7.12	7.31	6.90	7.12	194,022
2019-06-28	6.52	7.18	6.36	6.85	1,325,556
2019-06-27	5.80	6.30	5.57	6.30	183,885
2019-06-26	5.87	5.87	5.73	5.77	185,876
2019-06-25	5.91	5.91	5.73	5.81	288,246
2019-06-24	5.77	5.94	5.63	5.76	311,038
2019-06-21	5.69	5.76	5.55	5.69	241,021
2019-06-20	5.62	5.78	5.48	5.69	268,088
2019-06-19	5.60	5.60	5.21	5.59	194,706
2019-06-18	5.96	5.96	5.69	5.69	209,726
2019-06-17	5.87	6.14	5.72	5.87	461,824
2019-06-14	6.08	6.16	5.63	5.71	212,276
2019-06-13	4.43	6.00	4.21	5.81	1,297,335
2019-06-12	5.67	5.71	5.06	5.12	1,248,920
2019-06-11	5.54	6.15	5.03	5.66	670,559
2019-06-07	6.42	7.04	6.26	7.04	415,756
2019-06-06	6.92	6.92	6.19	6.47	1,416,661
2019-06-05	7.13	7.13	6.83	6.90	664,639
2019-06-04	7.41	7.49	6.85	7.04	2,050,751
2019-06-03	7.95	8.30	7.75	8.30	51,007
2019-05-31	8.27	8.27	7.54	7.87	157,059
2019-05-30	8.54	8.54	8.54	8.58	0
2019-05-29	8.92	8.93	8.26	8.58	529,038
2019-05-28	9.53	9.67	8.80	9.06	370,886
2019-05-24	8.63	8.88	8.42	8.88	109,477
2019-05-23	8.77	8.77	8.55	8.63	347,049
2019-05-22	8.58	8.71	8.37	8.69	240,663
2019-05-21	8.41	8.53	8.20	8.53	174,053
2019-05-20	8.42	8.66	8.21	8.28	80,788
2019-05-17	8.33	8.33	8.21	8.21	0
2019-05-16	8.33	8.33	8.13	8.21	107,244
2019-05-15	8.34	8.34	8.10	8.23	183,585
2019-05-14	8.52	8.52	8.23	8.23	485,952
2019-05-13	8.65	9.03	8.38	8.38	267,112
2019-05-10	8.13	8.62	7.93	8.49	155,527
2019-05-09	8.57	8.69	8.04	8.04	296,582
2019-05-08	7.49	8.56	7.31	8.43	324,537
2019-05-07	7.64	7.64	7.45	7.53	1,092,936
2019-05-03	7.94	8.15	7.36	7.91	95,536
2019-05-02	7.37	7.90	7.19	7.90	359,688
2019-05-01	7.24	7.24	7.24	7.30	0
2019-04-30	7.09	7.30	6.90	7.30	640,007
2019-04-29	6.56	6.95	6.40	6.95	826,963

Share	Price	Change
Mosman Oil Gas (MSMN)	0.0225	25%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	93.00	16.25%

Share	Price	Change
Petrofac (PFC)	17.58	-21.17%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0225	314,080,995
Cap-xx (CPX)	0.084	88,400,529
Supply@me Cap (SYME)	0.027	75,342,660
Beacon Energy. (BCE)	0.055	51,692,626
Baron Oil (BOIL)	0.065	31,243,973