Evn Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	28.00	28.05	28.00	28.05	7,341
2024-04-25	27.73	27.73	27.68	27.68	6,172
2024-04-24	27.78	27.78	27.73	27.73	3,221
2024-04-23	27.00	27.83	27.00	27.83	1,396
2024-04-22	27.05	27.58	27.05	27.58	16,741
2024-04-19	26.30	26.83	26.30	26.83	2,087
2024-04-18	26.00	26.53	25.93	26.53	6,531
2024-04-17	25.78	25.83	25.78	25.83	1,484
2024-04-16	25.15	25.88	25.15	25.88	6,198
2024-04-15	25.35	25.35	25.30	25.30	53
2024-04-12	25.25	25.40	25.25	25.40	3,477
2024-04-11	24.88	25.25	24.83	25.25	3,275
2024-04-10	24.83	24.83	24.83	24.83	6,408
2024-04-09	24.53	24.68	24.53	24.68	78
2024-04-08	24.53	24.53	24.53	24.53	5,057
2024-04-05	24.53	24.58	24.53	24.58	994
2024-04-04	24.30	24.30	24.25	24.25	2,016
2024-04-03	24.25	24.30	24.25	24.30	19,295
2024-04-02	24.40	24.45	24.40	24.45	502
2024-04-01	24.40	24.40	24.40	24.40	0
2024-03-29	24.40	24.40	24.40	24.40	0
2024-03-28	24.45	24.45	24.40	24.40	3,861
2024-03-27	24.15	24.20	24.15	24.20	74
2024-03-26	24.68	24.68	24.68	24.68	346
2024-03-25	24.40	24.45	24.40	24.45	14,898
2024-03-22	24.35	24.40	24.35	24.40	287
2024-03-21	24.58	24.58	24.15	24.15	2,380
2024-03-20	24.25	24.35	24.25	24.35	2,181
2024-03-19	24.40	24.68	24.35	24.35	645
2024-03-18	24.25	24.25	24.25	24.25	715
2024-03-15	24.25	24.25	24.25	24.25	4,398
2024-03-14	24.45	24.53	24.45	24.53	129,990
2024-03-13	24.30	24.35	24.30	24.35	3,147
2024-03-12	24.58	24.58	24.53	24.53	2,475
2024-03-11	24.63	24.63	24.63	24.63	10,413
2024-03-08	25.00	25.00	24.78	24.78	6,114
2024-03-07	24.68	24.73	24.68	24.73	876
2024-03-06	24.58	24.93	24.53	24.93	8,274
2024-03-05	23.88	24.45	23.88	24.45	18,209
2024-03-04	23.93	23.93	23.78	23.78	126,636
2024-03-01	24.10	24.10	24.00	24.00	11,876
2024-02-29	23.73	23.78	23.73	23.78	53,545
2024-02-28	23.20	23.35	23.20	23.35	3,034
2024-02-27	23.25	23.30	23.25	23.30	1,234
2024-02-26	23.10	23.10	23.10	23.10	3,463
2024-02-23	23.20	23.20	22.93	22.93	6,251
2024-02-22	23.53	23.53	23.45	23.45	3,388
2024-02-21	23.30	23.30	23.25	23.25	14,227
2024-02-20	23.00	23.10	23.00	23.10	12,336
2024-02-19	23.30	23.53	23.00	23.00	10,199
2024-02-16	23.30	23.30	23.30	23.30	16,173
2024-02-15	23.53	23.53	23.53	23.53	5,699
2024-02-14	22.93	23.40	22.93	23.30	12,387
2024-02-13	23.35	23.35	22.93	23.00	7,199
2024-02-12	23.35	23.53	23.35	23.53	833,991
2024-02-09	23.53	23.53	23.05	23.53	19,668
2024-02-08	23.40	23.53	23.40	23.53	9,116
2024-02-07	23.93	24.00	23.53	23.53	13,292
2024-02-06	24.25	24.25	23.88	23.88	1,044,146
2024-02-05	25.58	25.58	25.45	25.45	1,735
2024-02-02	25.58	25.58	25.53	25.53	5,787
2024-02-01	25.68	25.68	25.58	25.58	12,362
2024-01-31	25.35	25.83	25.30	25.83	6,401
2024-01-30	25.30	25.30	25.30	25.30	16,859
2024-01-29	25.30	25.30	25.30	25.30	4,995
2024-01-26	25.25	25.25	25.25	25.25	445,884
2024-01-25	25.25	25.25	25.25	25.25	8,984
2024-01-24	25.15	25.15	25.15	25.15	22,204
2024-01-23	25.58	25.58	25.58	25.58	39,062
2024-01-22	25.73	25.73	25.20	25.20	1,629
2024-01-19	26.00	26.00	25.45	25.45	12,590
2024-01-18	26.15	26.15	25.63	26.10	6,680
2024-01-17	27.05	27.05	26.00	26.00	8,941
2024-01-16	27.68	27.68	27.10	27.10	20,420
2024-01-15	28.53	28.53	28.00	28.00	7,328
2024-01-12	28.78	28.78	28.25	28.25	104,094
2024-01-11	29.15	29.15	29.15	29.15	850
2024-01-10	29.30	29.30	29.30	29.30	12,374
2024-01-09	28.78	28.78	28.78	28.78	1,513
2024-01-08	28.53	28.53	28.53	28.53	4,463
2024-01-05	28.45	28.45	28.45	28.45	1,995
2024-01-04	28.53	28.53	28.53	28.53	2,496
2024-01-03	28.35	28.35	28.35	28.35	3,113
2024-01-02	28.45	28.45	28.45	28.45	2,939
2024-01-01	28.25	28.25	28.25	28.25	0
2023-12-29	28.25	28.25	28.25	28.25	4,173
2023-12-28	28.35	28.35	28.35	28.35	18,016
2023-12-27	28.40	28.40	28.40	28.40	4,661
2023-12-26	28.30	28.30	28.30	28.30	0
2023-12-25	28.30	28.30	28.30	28.30	0
2023-12-22	28.30	28.30	28.30	28.30	101,310
2023-12-21	27.93	27.93	27.93	27.93	746
2023-12-20	28.05	28.05	28.05	28.05	2,332
2023-12-19	28.05	28.05	28.05	28.05	2,204
2023-12-18	27.88	27.88	27.88	27.88	5,361
2023-12-15	27.58	28.15	27.58	28.15	11,326
2023-12-14	26.88	27.35	26.88	27.35	50,240
2023-12-13	26.53	26.53	26.53	26.53	12,408
2023-12-12	26.83	26.83	26.83	26.83	5,382
2023-12-11	27.05	27.05	27.05	27.05	9,853
2023-12-08	27.05	27.05	27.05	27.05	15,476
2023-12-07	27.15	27.15	27.15	27.15	5,029
2023-12-06	27.30	27.30	27.30	27.30	566
2023-12-05	27.00	27.00	27.00	27.00	3,204
2023-12-04	27.20	27.20	27.20	27.20	1,932
2023-12-01	27.00	27.00	27.00	27.00	2,166
2023-11-30	26.88	26.88	26.88	26.88	2,235
2023-11-29	27.15	27.15	27.15	27.15	1,096
2023-11-28	27.05	27.05	27.05	27.05	1,019
2023-11-27	27.00	27.00	27.00	27.00	1,281
2023-11-24	26.83	26.83	26.83	26.83	6,338
2023-11-23	26.88	26.88	26.88	26.88	563
2023-11-22	26.68	26.68	26.68	26.68	1,011
2023-11-21	26.88	26.88	26.88	26.88	4,608
2023-11-20	27.20	27.20	27.20	27.20	1,100
2023-11-17	27.30	27.30	27.30	27.30	3,567
2023-11-16	27.05	27.05	27.05	27.05	1,163
2023-11-15	26.88	26.88	26.88	26.88	2,049
2023-11-14	26.30	26.30	26.30	26.30	3,932
2023-11-13	26.30	26.40	26.30	26.40	1,924
2023-11-10	26.15	26.15	26.15	26.15	1,967
2023-11-09	25.83	25.83	25.83	25.83	1,521
2023-11-08	25.88	25.88	25.83	25.83	2,424
2023-11-07	25.73	26.00	25.73	26.00	5,438
2023-11-06	26.20	26.20	26.20	26.20	20,708
2023-11-03	26.00	26.15	26.00	26.15	985
2023-11-02	25.93	25.93	25.88	25.88	173,826
2023-11-01	25.63	25.63	25.58	25.58	1,183
2023-10-31	25.53	25.53	25.53	25.53	4,829
2023-10-30	25.20	25.30	25.20	25.30	133
2023-10-27	24.83	25.30	24.83	25.30	7,160
2023-10-26	24.83	24.83	24.83	24.83	0
2023-10-25	24.83	24.83	24.83	24.83	9,463
2023-10-24	24.78	24.83	24.78	24.83	21,700
2023-10-23	24.73	24.73	24.63	24.63	2,666
2023-10-20	24.78	24.78	24.63	24.63	2,453
2023-10-19	24.63	24.68	24.63	24.73	4,836
2023-10-18	24.83	24.83	24.73	24.73	18,973
2023-10-17	24.83	24.83	24.83	24.83	429,822
2023-10-16	25.00	25.00	24.88	24.88	5,029
2023-10-13	24.93	24.93	24.93	24.93	7,462
2023-10-12	25.00	25.10	25.00	25.10	5,383
2023-10-11	24.73	24.78	24.73	24.78	14,705
2023-10-10	24.63	24.63	24.63	24.63	6,511
2023-10-09	24.20	24.63	24.20	24.63	8,964
2023-10-06	24.45	24.45	24.45	24.45	7,539
2023-10-05	24.68	24.68	24.68	24.68	13,849
2023-10-04	24.40	24.40	24.40	24.40	7,111
2023-10-03	24.68	24.68	24.68	24.68	21,687
2023-10-02	25.40	25.40	24.88	24.88	20,921
2023-09-29	24.88	25.30	24.88	25.30	9,997
2023-09-28	24.88	24.88	24.88	24.88	4,533
2023-09-27	24.88	24.88	24.40	24.83	16,894
2023-09-26	24.93	24.93	24.63	24.63	10,389
2023-09-25	24.53	24.63	24.53	24.63	8,472
2023-09-22	24.53	24.63	24.15	24.63	4,260
2023-09-21	24.58	24.68	24.58	24.68	5,224
2023-09-20	24.25	24.35	24.25	24.35	6,217
2023-09-19	24.15	24.15	24.10	24.10	1,167
2023-09-18	24.20	24.73	24.20	24.20	10,570
2023-09-15	23.73	23.73	23.73	23.73	13,181
2023-09-14	23.30	23.78	23.30	23.78	4,527
2023-09-13	23.25	23.25	23.25	23.25	2,169
2023-09-12	23.20	23.20	23.20	23.20	3,477
2023-09-11	23.20	23.20	23.20	23.20	1,043
2023-09-08	23.10	23.10	23.10	23.10	2,307
2023-09-07	22.78	22.78	22.78	22.78	2,749
2023-09-06	22.88	22.88	22.88	22.88	7,115
2023-09-05	22.78	22.78	22.78	22.78	2,066
2023-09-04	22.83	22.83	22.83	22.83	2,762
2023-09-01	22.78	22.78	22.73	22.73	1,923
2023-08-31	22.58	22.58	22.53	22.53	2,869
2023-08-30	22.40	22.40	22.35	22.35	1,538
2023-08-29	22.00	22.00	22.00	22.00	14,750
2023-08-28	21.83	21.83	21.83	21.83	0
2023-08-25	21.83	21.83	21.83	21.83	5,234
2023-08-24	21.83	21.83	21.83	21.83	4,028
2023-08-23	21.63	21.68	21.63	21.68	4,009
2023-08-22	21.40	21.40	21.30	21.30	7,098
2023-08-21	21.35	21.40	21.35	21.40	3,316
2023-08-18	21.68	21.68	21.53	21.53	2,272
2023-08-17	21.73	21.73	21.68	21.68	4,917
2023-08-16	21.68	21.68	21.63	21.63	1,615
2023-08-15	21.78	21.78	21.73	21.73	1,161
2023-08-14	21.63	21.63	21.58	21.58	1,633
2023-08-11	21.58	21.58	21.58	21.58	641
2023-08-10	21.68	21.68	21.45	21.45	6,525
2023-08-09	21.45	21.45	21.45	21.45	4,335
2023-08-08	21.45	21.45	21.45	21.45	1,618
2023-08-07	21.35	21.40	21.35	21.40	519,341
2023-08-04	21.40	21.40	21.35	21.35	975
2023-08-03	21.45	21.45	21.30	21.30	7,311
2023-08-02	21.35	21.35	21.30	21.30	6,289
2023-08-01	21.63	21.63	21.63	21.63	11,819
2023-07-31	21.58	21.63	21.58	21.63	3,550
2023-07-28	21.63	21.63	21.53	21.53	2,761
2023-07-27	21.53	21.58	21.53	21.58	33,552
2023-07-26	21.63	21.63	21.53	21.53	3,330
2023-07-25	21.53	21.53	21.45	21.45	33,647
2023-07-24	21.20	21.35	21.20	21.35	10,928
2023-07-21	21.10	21.25	21.10	21.25	17,236
2023-07-20	21.01	21.05	21.01	21.05	3,940
2023-07-19	20.92	21.15	20.72	20.72	8,456
2023-07-18	20.74	20.74	20.64	20.64	7,676
2023-07-17	20.78	20.83	20.78	20.83	7,012
2023-07-14	20.82	20.82	20.78	20.78	4,444
2023-07-13	20.77	20.82	20.77	20.82	3,324
2023-07-12	20.36	20.67	20.36	20.67	24,568
2023-07-11	20.64	20.64	20.59	20.59	5,788
2023-07-10	20.78	20.78	20.64	20.64	12,000
2023-07-07	20.63	20.67	20.63	20.67	13,541
2023-07-06	20.74	21.30	20.68	20.96	25,745
2023-07-05	20.83	20.83	20.83	20.83	26,722
2023-07-04	20.91	20.91	20.87	20.87	27,714
2023-07-03	20.48	20.54	20.48	20.54	42,046
2023-06-30	20.01	20.15	20.01	20.15	4,687
2023-06-29	20.10	20.10	20.02	20.02	4,886
2023-06-28	20.15	20.15	20.07	20.07	15,659
2023-06-27	19.87	19.87	19.87	19.87	843,168
2023-06-26	19.97	20.02	19.97	20.02	16,362
2023-06-23	20.07	20.07	19.97	19.97	7,418
2023-06-22	20.26	20.26	20.20	20.20	4,699
2023-06-21	20.44	20.44	20.39	20.39	3,652
2023-06-20	20.54	20.54	20.53	20.53	3,665
2023-06-19	20.77	20.77	20.68	20.68	4,627
2023-06-16	20.78	20.78	20.78	20.78	9,579
2023-06-15	20.82	20.87	20.82	20.87	9,939
2023-06-14	20.93	21.01	20.93	21.01	10,971
2023-06-13	20.92	20.92	20.87	20.87	3,591
2023-06-12	20.72	20.83	20.72	20.83	13,935
2023-06-09	20.78	20.78	20.64	20.64	36,695
2023-06-08	20.63	20.63	20.44	20.44	49,167
2023-06-07	20.72	20.72	20.53	20.53	30,086
2023-06-06	20.77	20.77	20.74	20.74	23,522
2023-06-05	20.72	20.78	20.72	20.78	15,325
2023-06-02	21.05	21.05	20.55	20.55	26,902
2023-06-01	20.93	20.93	20.87	20.87	45,261
2023-05-31	21.10	21.10	21.01	21.01	10,365
2023-05-30	21.05	21.05	21.05	21.05	11,511
2023-05-29	20.96	20.96	20.96	20.96	0
2023-05-26	21.20	21.30	20.82	20.96	13,640
2023-05-25	21.93	21.93	21.30	21.30	3,445
2023-05-24	22.05	22.05	21.63	21.63	15,267
2023-05-23	22.30	22.30	22.25	22.25	5,480
2023-05-22	22.45	22.45	22.30	22.30	9,136
2023-05-19	22.10	22.15	22.10	22.15	18,208
2023-05-18	22.40	22.45	22.00	22.00	37,650
2023-05-17	22.53	22.63	22.00	22.40	29,652
2023-05-16	22.73	22.83	22.73	22.83	32,842
2023-05-15	22.93	22.93	22.88	22.88	44,605
2023-05-12	22.93	23.10	22.93	23.10	23,395
2023-05-11	22.93	23.05	22.93	23.05	11,251
2023-05-10	22.93	23.15	22.45	22.88	101,444
2023-05-09	23.00	23.00	23.00	23.00	11,472
2023-05-08	22.73	22.73	22.73	22.73	0
2023-05-05	22.30	22.73	22.30	22.73	8,223
2023-05-04	21.83	22.20	21.83	22.20	30,839
2023-05-03	21.68	21.68	21.68	21.68	24,040
2023-05-02	21.78	21.78	21.78	21.78	12,081
2023-05-01	21.63	21.63	21.63	21.63	0
2023-04-28	21.63	21.63	21.63	21.63	22,320
2023-04-27	21.25	21.25	21.25	21.25	16,022
2023-04-26	21.15	21.15	21.15	21.15	13,162
2023-04-25	21.30	21.30	21.30	21.30	3,847
2023-04-24	21.40	21.40	21.40	21.40	4,273
2023-04-21	21.20	21.20	21.20	21.20	20,371
2023-04-20	21.20	21.20	21.02	21.02	7,836
2023-04-19	21.10	21.10	21.10	21.10	8,632
2023-04-18	21.10	21.10	21.01	21.01	10,195
2023-04-17	21.10	21.15	21.10	21.15	10,845
2023-04-14	20.93	21.02	20.93	21.02	6,799
2023-04-13	21.30	21.30	21.25	21.25	4,295
2023-04-12	21.53	21.53	20.96	21.35	4,394
2023-04-11	20.59	21.15	20.59	21.15	3,396
2023-04-10	20.39	20.39	20.39	20.39	0
2023-04-07	20.39	20.39	20.39	20.39	0
2023-04-06	20.39	20.39	20.39	20.39	1,400
2023-04-05	20.30	20.30	20.26	20.26	2,436
2023-04-04	20.54	20.54	20.53	20.53	16,920
2023-04-03	20.54	20.63	20.54	20.63	7,773
2023-03-31	20.26	20.39	20.26	20.39	5,579
2023-03-30	19.83	20.02	19.83	20.02	7,296
2023-03-29	19.77	19.81	19.77	19.81	6,956
2023-03-28	20.10	20.10	20.01	20.01	2,334
2023-03-27	20.07	20.11	19.72	20.11	8,613
2023-03-24	20.55	20.55	19.91	19.91	15,867
2023-03-23	20.82	20.82	20.68	20.68	20,635
2023-03-22	20.82	20.83	20.82	20.83	13,160
2023-03-21	20.82	20.82	20.68	20.68	5,943
2023-03-20	20.44	20.44	20.39	20.39	13,567
2023-03-17	20.77	20.83	20.77	20.83	383,372
2023-03-16	20.26	20.54	20.26	20.54	19,438
2023-03-15	20.91	20.91	19.86	20.91	17,257
2023-03-14	20.36	20.83	20.36	20.83	7,682
2023-03-13	20.48	20.49	20.02	20.40	21,061
2023-03-10	20.48	20.48	20.40	20.44	8,481
2023-03-09	20.55	20.55	20.44	20.44	1,590
2023-03-08	20.39	20.39	20.30	20.30	3,877
2023-03-07	20.44	20.44	20.30	20.30	7,228
2023-03-06	20.48	20.48	20.44	20.44	2,839
2023-03-03	20.36	20.39	20.36	20.39	12,504
2023-03-02	20.20	20.20	20.16	20.16	16,486
2023-03-01	20.74	20.74	20.26	20.26	18,375
2023-02-28	20.77	20.92	20.77	20.92	15,849
2023-02-27	20.54	20.68	20.54	20.68	2,721
2023-02-24	20.82	20.83	20.82	20.83	8,555
2023-02-23	20.93	20.93	20.82	20.82	15,742
2023-02-22	21.25	21.25	20.92	20.92	26,706
2023-02-21	20.64	21.58	20.64	21.10	42,877
2023-02-20	19.88	20.16	19.88	20.16	21,253
2023-02-17	19.30	19.63	19.25	19.63	16,331
2023-02-16	19.06	19.35	18.98	19.35	17,522
2023-02-15	18.94	18.94	18.94	18.94	13,791
2023-02-14	18.94	18.96	18.94	18.82	11,417
2023-02-13	18.88	18.88	18.82	18.82	19,934
2023-02-10	18.98	18.98	18.94	18.94	26,344
2023-02-09	19.24	19.24	19.24	19.24	15,527
2023-02-08	19.12	19.24	19.12	19.24	8,475
2023-02-07	19.12	19.12	19.01	19.01	19,074
2023-02-06	19.87	19.87	19.43	19.43	10,045
2023-02-03	19.64	19.64	19.53	19.53	62,382
2023-02-02	19.54	19.54	19.54	19.54	7,789
2023-02-01	19.35	19.44	19.35	19.44	4,035
2023-01-31	19.43	19.43	19.40	19.40	29,386
2023-01-30	19.31	19.34	19.31	19.34	15,950
2023-01-27	19.31	19.31	19.21	19.21	18,371
2023-01-26	19.26	19.26	19.21	19.21	12,546
2023-01-25	19.20	19.20	19.16	19.16	13,666
2023-01-24	19.07	19.07	18.98	18.98	54,841
2023-01-23	18.10	18.80	18.10	18.80	21,368
2023-01-20	18.14	18.14	18.08	18.08	7,024
2023-01-19	18.21	18.21	18.04	18.04	9,771
2023-01-18	18.21	18.21	18.16	18.16	11,038
2023-01-17	18.21	18.25	18.21	18.25	16,236
2023-01-16	18.23	18.23	18.18	18.18	13,284
2023-01-13	18.04	18.04	18.04	18.04	19,901
2023-01-12	18.02	18.02	17.93	17.93	9,293
2023-01-11	18.00	18.00	17.85	17.85	9,736
2023-01-10	18.00	18.00	17.91	17.91	22,447
2023-01-09	18.00	18.02	18.00	18.02	113,782
2023-01-06	17.81	17.81	17.64	17.64	5,458
2023-01-05	17.74	17.87	17.53	17.87	10,605
2023-01-04	17.85	17.85	17.45	17.45	14,851
2023-01-03	17.07	17.74	17.07	17.74	23,661
2023-01-02	16.88	16.88	16.88	16.88	0
2022-12-30	16.88	16.88	16.88	16.88	7,687
2022-12-29	16.69	16.96	16.63	16.96	9,552
2022-12-28	16.82	16.82	16.82	16.82	108,263
2022-12-27	16.67	16.67	16.67	16.67	0
2022-12-26	16.67	16.67	16.67	16.67	0
2022-12-23	16.63	16.67	16.63	16.67	4,259
2022-12-22	17.03	17.03	16.61	16.61	14,424
2022-12-21	16.42	16.69	16.37	16.69	439,294
2022-12-20	17.07	17.07	16.40	16.40	20,063
2022-12-19	17.43	17.43	17.20	17.20	11,104
2022-12-16	17.93	17.95	17.22	17.57	159,082
2022-12-15	18.40	18.40	17.38	17.76	30,901
2022-12-14	18.44	18.44	18.33	18.33	4,976
2022-12-13	18.21	18.52	18.14	18.52	21,469
2022-12-12	18.21	18.33	18.21	18.33	10,459
2022-12-09	18.14	18.27	18.14	18.27	4,687
2022-12-08	18.29	18.29	17.85	17.85	6,168
2022-12-07	18.31	18.31	18.18	18.18	8,966
2022-12-06	18.29	18.29	18.23	18.23	25,339
2022-12-05	18.06	18.06	18.02	18.02	15,317
2022-12-02	18.06	18.06	17.89	17.89	6,551
2022-12-01	17.87	18.02	17.87	18.02	14,722
2022-11-30	17.91	17.91	17.91	17.91	4,846
2022-11-29	18.04	18.04	17.85	17.85	14,519
2022-11-28	18.33	18.33	18.21	18.21	909
2022-11-25	18.44	18.44	18.31	18.31	1,893
2022-11-24	18.54	18.54	18.44	18.44	3,647
2022-11-23	18.37	18.37	18.10	18.10	25,606
2022-11-22	18.29	18.63	18.27	18.63	7,109
2022-11-21	18.29	18.29	18.23	18.23	3,582
2022-11-18	17.53	18.06	17.53	18.06	13,440
2022-11-17	17.43	17.47	17.11	17.11	6,233
2022-11-16	17.64	17.64	17.17	17.17	7,430
2022-11-15	17.76	17.76	17.66	17.66	9,410
2022-11-14	17.93	17.93	17.74	17.76	11,674
2022-11-11	17.97	18.02	17.97	18.02	2,915
2022-11-10	17.24	17.95	17.24	17.95	2,349
2022-11-09	17.24	17.26	17.24	17.26	8,037
2022-11-08	17.17	17.17	17.01	17.01	7,565
2022-11-07	16.86	17.26	16.86	17.26	14,338
2022-11-04	16.58	16.96	16.58	16.96	6,377
2022-11-03	16.84	16.84	16.21	16.21	2,939
2022-11-02	17.07	17.07	16.90	16.90	2,416
2022-11-01	16.90	16.98	16.90	16.98	1,542
2022-10-31	16.92	16.92	16.67	16.67	2,565
2022-10-28	16.75	16.75	16.65	16.65	10,063
2022-10-27	16.54	16.56	16.54	16.56	5,222
2022-10-26	16.12	16.12	16.12	16.12	0
2022-10-25	16.14	16.14	16.12	16.12	7,726
2022-10-24	15.85	15.87	15.85	15.87	7,154
2022-10-21	16.06	16.06	15.64	15.64	86,436
2022-10-20	16.23	16.23	15.93	15.93	4,141
2022-10-19	16.31	16.31	15.91	16.21	5,889
2022-10-18	16.25	16.61	16.25	16.61	1,229
2022-10-17	16.31	16.31	16.21	16.21	4,157
2022-10-14	16.25	16.40	16.25	16.40	5,086
2022-10-13	15.60	15.81	15.51	15.53	25,166
2022-10-12	15.89	15.89	15.53	15.53	2,634
2022-10-11	16.63	16.63	15.83	15.83	2,883
2022-10-10	16.77	16.77	16.67	16.67	3,077
2022-10-07	17.05	17.05	17.03	17.03	2,915
2022-10-06	17.57	17.57	17.17	17.17	2,195
2022-10-05	17.68	17.70	17.36	17.36	10,244
2022-10-04	17.62	17.66	17.62	17.66	7,027
2022-10-03	17.07	17.53	16.86	17.53	559
2022-09-30	16.88	16.94	16.88	16.94	6,102
2022-09-29	17.15	17.15	16.94	16.94	265
2022-09-28	17.20	17.20	17.05	17.05	3,456
2022-09-27	17.38	17.51	17.17	17.17	6,626
2022-09-26	17.36	17.36	17.20	17.20	4,162
2022-09-23	17.85	17.85	17.38	17.38	1,395
2022-09-22	17.95	17.97	17.95	17.97	1,547
2022-09-21	17.95	18.21	17.85	18.21	13,542
2022-09-20	18.73	18.73	18.10	18.10	252,309
2022-09-19	18.69	18.69	18.69	18.69	0
2022-09-16	18.75	18.75	18.69	18.69	22,452
2022-09-15	19.12	19.12	19.03	19.03	3,399
2022-09-14	19.45	19.45	19.05	19.05	8,624
2022-09-13	19.96	20.16	19.53	19.53	15,502
2022-09-12	19.43	19.45	19.43	19.45	261
2022-09-09	19.16	19.16	19.07	19.07	248,503
2022-09-08	19.31	19.31	19.12	19.12	5,216
2022-09-07	18.40	19.03	18.25	19.03	4,967
2022-09-06	19.12	19.12	18.58	18.58	5,634
2022-09-05	19.07	19.07	18.71	18.71	2,331
2022-09-02	18.86	18.86	18.80	18.80	3,126
2022-09-01	19.39	19.39	18.80	18.80	859
2022-08-31	19.96	19.96	19.43	19.43	7,091
2022-08-30	20.53	20.53	19.92	19.92	986
2022-08-29	21.40	21.40	21.40	21.40	0
2022-08-26	22.53	22.53	21.40	21.40	804
2022-08-25	22.45	22.45	22.45	22.45	4,937
2022-08-24	22.15	22.35	22.15	22.35	794
2022-08-23	22.00	22.05	22.00	22.05	5,402
2022-08-22	22.35	22.35	22.15	22.15	391
2022-08-19	22.25	22.35	22.25	22.35	1,789
2022-08-18	22.78	22.78	22.25	22.25	2,077
2022-08-17	23.05	23.05	22.93	22.93	791
2022-08-16	22.88	23.10	22.88	23.10	3,119
2022-08-15	22.45	22.93	22.45	22.93	1,238
2022-08-12	22.68	22.68	22.63	22.63	2,248
2022-08-11	22.68	22.68	22.53	22.53	5,203
2022-08-10	22.05	22.15	22.05	22.15	83,772
2022-08-09	22.58	22.58	22.10	22.10	3,592
2022-08-08	22.40	22.40	22.40	22.40	47,183
2022-08-05	22.35	22.35	22.30	22.30	1,077
2022-08-04	22.05	22.10	22.05	22.10	3,950
2022-08-03	22.35	22.35	21.88	21.88	341
2022-08-02	22.58	22.63	22.00	22.40	2,438
2022-08-01	23.00	23.00	22.93	22.93	3,629
2022-07-29	22.73	22.88	22.73	22.88	3,118
2022-07-28	22.35	22.35	22.15	22.15	1,224
2022-07-27	22.35	22.35	22.25	22.25	2,106
2022-07-26	22.05	22.05	21.93	21.93	2,013
2022-07-25	22.25	22.30	22.25	22.30	895
2022-07-22	21.68	22.30	21.68	22.30	608
2022-07-21	21.93	22.00	21.63	21.63	2,347
2022-07-20	22.20	22.20	22.10	22.10	9,713
2022-07-19	21.68	21.88	21.68	21.88	4,489
2022-07-18	21.83	21.93	21.83	21.93	1,774
2022-07-15	21.35	21.78	21.35	21.78	3,223
2022-07-14	21.78	21.88	21.45	21.45	3,068
2022-07-13	21.53	21.78	21.53	21.78	1,799
2022-07-12	22.10	22.10	21.78	21.78	862
2022-07-11	21.45	21.73	21.45	21.73	2,720
2022-07-08	20.92	21.78	20.92	21.78	30,545
2022-07-07	20.72	20.78	20.72	20.78	15,014
2022-07-06	20.63	20.67	20.25	20.67	5,103
2022-07-05	21.01	21.01	20.21	20.21	464
2022-07-04	21.15	21.15	20.63	20.63	3,712
2022-07-01	20.16	20.83	20.02	20.83	3,448
2022-06-30	20.29	20.36	20.29	20.36	8,711
2022-06-29	21.53	21.53	20.93	20.93	15,593
2022-06-28	21.40	21.53	21.40	21.53	7,824
2022-06-27	21.25	21.40	21.25	21.40	7,885
2022-06-24	21.20	21.25	21.20	21.25	6,549
2022-06-23	20.93	21.15	20.74	21.15	4,092
2022-06-22	21.01	21.10	20.68	21.10	17,482
2022-06-21	21.53	21.53	21.25	21.25	13,966
2022-06-20	21.15	21.20	21.15	21.20	3,448
2022-06-17	21.05	21.40	20.92	21.40	4,881
2022-06-16	22.40	22.40	20.96	20.96	6,416
2022-06-15	21.68	22.20	21.68	22.20	18,357
2022-06-14	21.83	21.83	21.25	21.73	6,292
2022-06-13	21.73	21.83	21.40	21.40	59,087
2022-06-10	22.40	22.53	22.00	22.00	7,079
2022-06-09	22.25	22.25	22.25	22.25	5,147
2022-06-08	22.78	22.78	22.15	22.15	254,974
2022-06-07	22.58	22.58	22.45	22.45	12,188
2022-06-06	22.78	22.78	22.78	22.78	31,548
2022-06-03	22.78	22.78	22.78	22.78	0
2022-06-02	22.78	22.78	22.78	22.78	0
2022-06-01	23.20	23.25	22.78	22.78	55,627
2022-05-31	22.63	23.10	22.63	23.10	10,536
2022-05-30	22.88	23.20	22.68	22.68	1,639
2022-05-27	24.00	24.00	23.15	23.15	9,926
2022-05-26	23.88	23.88	23.73	23.73	23,872
2022-05-25	22.78	23.58	22.58	23.58	71,352
2022-05-24	23.20	23.20	22.93	22.93	125,791
2022-05-23	23.10	23.10	23.10	23.10	49,772
2022-05-20	22.63	23.30	22.63	23.30	8,112
2022-05-19	22.58	22.68	22.58	22.68	9,428
2022-05-18	23.00	23.05	22.63	22.63	10,920
2022-05-17	22.78	22.83	22.78	22.83	3,510
2022-05-16	21.88	22.88	21.88	22.88	1,372
2022-05-13	21.58	21.63	21.58	21.63	3,172
2022-05-12	22.53	22.53	21.30	21.30	3,758
2022-05-11	22.00	22.35	21.93	22.35	5,853
2022-05-10	21.58	22.00	21.58	22.00	5,527
2022-05-09	22.25	22.25	21.73	21.73	30,825
2022-05-06	22.35	22.45	21.93	21.93	7,571
2022-05-05	24.05	24.05	22.40	22.40	15,195
2022-05-04	23.88	23.88	23.88	23.88	5,305
2022-05-03	23.83	23.83	23.83	23.83	28,378
2022-05-02	24.58	24.58	24.58	24.58	0
2022-04-29	24.68	24.68	24.58	24.58	33,918
2022-04-28	24.20	24.63	24.15	24.63	2,927
2022-04-27	23.83	24.00	23.53	24.00	5,771
2022-04-26	23.88	23.88	23.68	23.68	11,010
2022-04-25	23.68	23.83	23.35	23.35	10,879
2022-04-22	23.68	23.68	23.58	23.58	4,303
2022-04-21	24.15	24.15	23.68	23.68	2,631
2022-04-20	23.40	24.00	23.40	24.00	6,728
2022-04-19	23.30	23.30	23.25	23.25	14,725
2022-04-18	23.35	23.35	23.35	23.35	0
2022-04-15	23.35	23.35	23.35	23.35	0
2022-04-14	23.35	23.35	23.35	23.35	283,506
2022-04-13	22.93	22.93	22.88	22.88	7,083
2022-04-12	22.93	22.93	22.93	22.93	51,836
2022-04-11	23.63	23.63	22.93	22.93	2,190
2022-04-08	23.58	23.58	23.35	23.35	1,800
2022-04-07	23.20	23.53	23.20	23.53	887
2022-04-06	23.53	23.53	23.35	23.35	10,078
2022-04-05	23.45	23.53	23.45	23.53	5,764
2022-04-04	23.53	23.53	23.45	23.45	2,731
2022-04-01	23.40	23.73	23.25	23.73	7,968
2022-03-31	23.20	23.30	23.20	23.30	10,117
2022-03-30	22.88	22.88	22.35	22.83	819
2022-03-29	23.10	23.10	22.68	22.78	125
2022-03-28	23.10	23.10	22.45	22.45	533
2022-03-25	22.73	22.73	22.68	22.68	3,442
2022-03-24	23.45	23.45	23.00	23.00	13,679
2022-03-23	23.78	23.88	22.93	22.93	10,102
2022-03-22	23.58	23.73	23.58	23.73	12,803
2022-03-21	24.15	24.15	23.58	23.58	14,935
2022-03-18	23.40	23.73	23.25	23.73	141,593
2022-03-17	23.15	23.15	23.15	23.15	6,965
2022-03-16	22.40	22.73	22.30	22.73	1,503
2022-03-15	22.35	22.35	21.78	22.20	1,256
2022-03-14	22.30	22.40	22.30	22.40	3,203
2022-03-11	22.05	22.40	22.00	22.40	4,464
2022-03-10	22.40	22.40	21.78	21.83	7,608
2022-03-09	21.45	21.93	21.45	21.93	2,306
2022-03-08	20.25	21.25	20.25	20.83	2,993
2022-03-07	19.88	20.35	19.64	20.35	6,281
2022-03-04	21.20	21.20	20.72	20.72	3,930
2022-03-03	21.83	21.83	21.15	21.15	4,557
2022-03-02	22.35	22.35	21.45	21.53	11,996
2022-03-01	24.78	24.78	23.05	23.05	19,171
2022-02-28	23.58	24.68	23.58	24.68	42,572
2022-02-25	24.00	24.25	24.00	24.25	9,997
2022-02-24	23.15	24.05	22.00	24.05	12,007
2022-02-23	24.00	24.25	24.00	24.25	5,449
2022-02-22	24.00	24.00	23.93	23.93	4,197
2022-02-21	24.83	25.00	24.53	24.53	5,546
2022-02-18	25.45	25.45	25.30	25.30	10,428
2022-02-17	25.20	25.30	25.20	25.30	822
2022-02-16	24.83	25.15	24.73	25.15	7,373
2022-02-15	24.83	24.83	24.78	24.78	5,540
2022-02-14	24.83	24.83	24.73	24.73	3,066
2022-02-11	25.25	25.30	24.78	25.25	2,803
2022-02-10	25.78	25.83	25.78	25.83	1,935
2022-02-09	25.53	25.88	25.35	25.88	2,117
2022-02-08	25.73	25.73	25.73	25.93	1,889
2022-02-07	25.78	25.93	25.78	25.93	356
2022-02-04	25.93	25.93	25.88	25.88	1,124
2022-02-03	26.45	26.45	26.10	26.10	525
2022-02-02	26.15	26.15	26.15	26.15	784
2022-02-01	26.10	26.10	26.05	26.05	7,070
2022-01-31	25.78	25.83	25.78	25.83	12,541
2022-01-28	25.73	25.73	25.58	25.58	9,107
2022-01-27	25.25	25.53	25.05	25.53	7,667
2022-01-26	25.00	25.20	24.73	25.20	2,797
2022-01-25	23.93	24.58	23.93	24.58	1,512
2022-01-24	24.88	24.88	24.25	24.25	184,973
2022-01-21	25.63	25.63	25.00	25.00	8,190
2022-01-20	25.68	25.68	25.68	25.68	3,845
2022-01-19	26.00	26.00	25.83	25.83	5,444
2022-01-18	26.45	26.45	26.30	26.30	3,025
2022-01-17	25.83	26.35	25.83	26.35	11,158
2022-01-14	26.05	26.05	25.83	25.83	2,414
2022-01-13	25.73	26.05	25.58	26.05	8,983
2022-01-12	26.15	26.15	25.83	25.83	12,366
2022-01-11	26.15	26.25	26.15	26.25	13,964
2022-01-10	26.35	26.35	26.20	26.20	3,525
2022-01-07	26.63	26.63	26.53	26.53	1,449
2022-01-06	27.15	27.15	27.00	27.00	3,421
2022-01-05	26.88	27.35	26.83	27.35	1,130
2022-01-04	26.73	26.73	26.73	26.73	1,987
2022-01-03	26.83	26.83	26.83	26.83	0
2021-12-31	26.83	26.83	26.83	26.83	0
2021-12-30	26.68	26.78	26.68	26.83	2,076
2021-12-29	26.83	26.83	26.83	26.83	1,347
2021-12-28	26.58	26.58	26.58	26.58	0
2021-12-27	26.58	26.58	26.58	26.58	0
2021-12-24	26.58	26.58	26.58	26.58	0
2021-12-23	26.73	26.73	26.58	26.58	3,253
2021-12-22	27.53	27.53	26.58	27.10	2,724
2021-12-21	27.25	27.25	27.20	27.20	4,671
2021-12-20	26.35	26.73	26.20	26.73	1,364
2021-12-17	27.58	27.68	27.05	27.05	5,747
2021-12-16	26.93	27.83	26.88	27.83	2,687
2021-12-15	26.40	26.45	26.40	26.45	1,135
2021-12-14	26.63	26.73	26.20	26.20	3,922
2021-12-13	27.35	27.35	26.83	26.83	4,173
2021-12-10	26.83	27.68	26.73	27.15	8,081
2021-12-09	26.53	27.00	26.45	27.00	10,163
2021-12-08	26.40	26.53	26.40	26.53	1,641
2021-12-07	25.73	26.35	25.73	26.35	3,266
2021-12-06	25.40	25.58	25.40	25.58	1,825
2021-12-03	25.35	25.53	25.35	25.53	12,415
2021-12-02	25.83	25.83	25.63	25.63	897
2021-12-01	25.58	25.58	25.53	25.53	757
2021-11-30	25.20	25.78	25.20	25.78	4,568
2021-11-29	24.78	25.53	24.78	25.53	2,326
2021-11-26	25.30	25.30	25.20	25.20	1,354
2021-11-25	24.68	25.78	24.68	25.78	740
2021-11-24	24.58	24.58	24.53	24.53	948
2021-11-23	24.63	24.63	24.63	24.63	4,568
2021-11-22	24.63	24.63	24.58	24.58	4,772
2021-11-19	25.10	25.10	24.45	24.45	5,196
2021-11-18	25.20	25.25	25.20	25.25	517
2021-11-17	25.30	25.30	25.25	25.25	760
2021-11-16	25.20	25.20	25.15	25.15	3,228
2021-11-15	25.20	25.20	25.20	25.20	111,046
2021-11-12	24.88	25.30	24.83	25.30	8,293
2021-11-11	24.73	24.73	24.68	24.68	816
2021-11-10	25.00	25.00	24.68	24.68	916
2021-11-09	25.30	25.30	25.20	25.20	593
2021-11-08	24.88	24.88	24.83	24.83	1,078
2021-11-05	25.20	25.20	24.63	24.63	2,606
2021-11-04	24.68	25.10	24.63	25.10	2,764
2021-11-03	24.63	24.88	24.40	24.88	2,871
2021-11-02	24.53	24.53	24.45	24.45	3,322
2021-11-01	24.53	24.58	24.53	24.58	1,179
2021-10-29	25.05	25.30	24.78	24.78	767
2021-10-28	25.30	25.30	25.20	25.20	2
2021-10-27	25.45	25.45	25.30	25.30	2,380
2021-10-26	25.20	25.20	25.20	25.20	0
2021-10-25	25.30	25.30	25.20	25.20	2,358
2021-10-22	24.83	25.15	24.68	25.15	4,026
2021-10-21	24.53	24.53	24.53	24.53	5,177
2021-10-20	24.15	24.30	24.15	24.30	1,834
2021-10-19	24.15	24.40	24.15	24.40	1,995
2021-10-18	24.20	24.20	24.10	24.10	304
2021-10-15	24.00	24.10	24.00	24.10	199
2021-10-14	24.00	24.10	24.00	24.10	11,759
2021-10-13	23.78	23.78	23.63	23.63	3,419
2021-10-12	23.45	23.73	23.25	23.73	2,574
2021-10-11	23.35	23.35	23.15	23.15	933
2021-10-08	23.30	23.45	23.30	23.45	4,948
2021-10-07	23.63	23.73	23.63	23.73	72,254
2021-10-06	23.93	23.93	23.63	23.63	1,947
2021-10-05	23.63	23.88	23.53	23.88	3,211
2021-10-04	23.78	23.78	23.58	23.58	575
2021-10-01	22.78	23.73	22.68	23.73	3,721
2021-09-30	23.30	23.58	23.10	23.10	2,230
2021-09-29	23.25	23.53	23.05	23.53	5,243
2021-09-28	23.53	23.53	23.00	23.00	1,075
2021-09-27	23.78	23.78	23.58	23.58	4,767
2021-09-24	23.73	23.73	23.20	23.20	4,809
2021-09-23	24.00	24.05	24.00	24.05	1,426
2021-09-22	23.63	23.88	23.63	23.88	8,024
2021-09-21	23.35	23.53	23.35	23.53	11,937
2021-09-20	24.00	24.00	23.40	23.40	5,727
2021-09-17	24.30	24.30	24.30	24.30	2,197
2021-09-16	24.40	24.40	24.40	24.40	2,085
2021-09-15	24.63	24.63	24.58	24.58	14,327
2021-09-14	24.35	24.35	24.30	24.30	1,810
2021-09-13	24.10	24.25	24.10	24.25	4,733
2021-09-10	24.20	24.25	24.20	24.25	78,892
2021-09-09	24.10	24.53	24.05	24.53	4,446
2021-09-08	24.25	24.30	24.25	24.30	214
2021-09-07	24.25	24.25	24.20	24.20	300,419
2021-09-06	24.68	24.68	24.10	24.10	15,955
2021-09-03	24.25	24.83	24.25	24.30	8,793
2021-09-02	23.15	24.35	23.15	24.35	72,347
2021-09-01	22.63	23.05	22.58	23.05	1,198
2021-08-31	22.00	22.40	22.00	22.40	1,720
2021-08-30	21.78	21.78	21.78	21.78	0
2021-08-27	21.93	21.93	21.78	21.78	2,379
2021-08-26	22.05	22.05	22.05	22.05	238
2021-08-25	22.25	22.25	22.15	22.15	1,991
2021-08-24	22.05	22.10	22.05	22.10	1,079
2021-08-23	21.63	21.88	21.63	21.88	2,019
2021-08-20	22.15	22.15	22.00	22.00	2,763
2021-08-19	21.88	22.20	21.83	22.20	7,239
2021-08-18	21.05	21.93	21.05	21.93	3,391
2021-08-17	21.15	21.15	21.05	21.05	3,468
2021-08-16	21.01	21.01	20.93	20.93	808
2021-08-13	21.01	21.01	20.96	20.96	1,242
2021-08-12	20.93	21.01	20.93	21.01	108
2021-08-11	20.92	20.93	20.92	20.93	23,172
2021-08-10	20.36	20.63	20.36	20.63	5,497
2021-08-09	20.49	20.55	20.49	20.55	3,757
2021-08-06	20.39	20.39	20.39	20.39	3,799
2021-08-05	20.53	20.59	20.53	20.59	5,101
2021-08-04	20.53	20.54	20.53	20.54	4,158
2021-08-03	20.54	20.59	20.54	20.59	4,352
2021-08-02	20.59	20.64	20.59	20.64	1,843
2021-07-30	20.83	20.83	20.78	20.78	8,331
2021-07-29	20.91	21.01	20.91	21.01	9,660
2021-07-28	20.25	20.49	20.25	20.49	9,215
2021-07-27	20.48	20.48	20.44	20.44	5,670
2021-07-26	20.30	20.39	20.30	20.39	15,085
2021-07-23	20.02	20.11	20.02	20.11	3,818
2021-07-22	19.96	20.40	19.96	20.00	7,807
2021-07-21	19.63	19.87	19.63	19.87	3,773
2021-07-20	19.54	19.63	19.54	19.63	2,308
2021-07-19	20.00	20.00	19.54	19.54	1,223
2021-07-16	20.16	20.16	20.10	20.10	2,708
2021-07-15	20.39	20.39	20.35	20.35	8,461
2021-07-14	20.30	20.30	20.30	20.30	2,275
2021-07-13	20.25	20.29	20.25	20.29	1,878
2021-07-12	20.30	20.35	20.30	20.35	1,530
2021-07-09	20.39	20.39	20.29	20.29	8,760
2021-07-08	20.83	20.83	20.36	20.36	1,188
2021-07-07	20.48	20.59	20.48	20.59	6,224
2021-07-06	20.16	20.29	20.16	20.29	6,504
2021-07-05	20.36	20.54	20.36	20.54	6,582
2021-07-02	20.00	20.40	20.00	20.40	11,347
2021-07-01	20.07	20.07	20.07	20.07	2,986
2021-06-30	20.30	20.30	20.16	20.16	8,798
2021-06-29	19.88	20.02	19.88	20.02	14,609
2021-06-28	19.87	19.91	19.87	19.91	291
2021-06-25	19.88	19.96	19.88	19.96	9,914
2021-06-24	19.81	19.81	19.77	19.77	10,240
2021-06-23	20.00	20.00	19.97	19.97	688
2021-06-22	20.21	20.21	20.20	20.20	4,406
2021-06-21	20.20	20.20	19.96	19.96	2,589
2021-06-18	20.39	20.39	20.00	20.00	4,072
2021-06-17	20.26	20.26	20.26	20.26	1,031
2021-06-16	20.53	20.54	20.53	20.54	5,978
2021-06-15	20.54	20.54	20.49	20.49	3,129
2021-06-14	20.20	20.29	20.20	20.29	21,260
2021-06-11	20.26	20.29	20.26	20.29	21,937
2021-06-10	20.25	20.26	20.25	20.26	23,097
2021-06-09	20.25	20.25	20.25	20.25	20,472
2021-06-08	19.96	20.10	19.96	20.10	5,634
2021-06-07	20.11	20.20	20.11	20.20	20,555
2021-06-04	20.01	20.10	20.01	20.10	3,915
2021-06-03	20.01	20.01	19.97	19.97	5,258
2021-06-02	20.20	20.20	19.77	19.77	3,192
2021-06-01	19.97	20.01	19.97	20.01	3,102
2021-05-31	20.02	20.02	20.02	20.02	0
2021-05-28	20.06	20.06	20.02	20.02	3,822
2021-05-27	20.21	20.21	20.15	20.15	25,148
2021-05-26	20.54	20.54	20.54	20.54	5,978
2021-05-25	20.35	20.44	20.35	20.44	18,381
2021-05-24	20.29	20.29	20.29	20.29	0
2021-05-21	19.97	20.30	19.97	20.29	3,722
2021-05-20	19.77	19.77	19.73	19.73	2,817
2021-05-19	19.59	19.59	19.59	19.59	1,913
2021-05-18	20.26	20.26	19.82	19.82	34
2021-05-17	20.00	20.21	20.00	20.21	2,663
2021-05-14	19.64	19.78	19.64	19.78	845
2021-05-13	19.51	19.65	18.58	19.65	1,549
2021-05-12	19.36	19.53	18.52	19.53	2,299
2021-05-11	19.43	19.43	18.44	19.35	1,159
2021-05-10	19.31	19.65	18.72	19.55	1,022
2021-05-07	19.21	19.36	18.36	19.32	4,736
2021-05-06	19.22	19.27	18.26	19.23	1,621
2021-05-05	19.01	19.08	18.12	19.07	2,463
2021-05-04	18.96	19.10	18.24	19.00	2,969
2021-05-03	19.16	19.16	19.16	19.16	0
2021-04-30	19.36	19.36	18.32	19.16	46,289
2021-04-29	19.45	19.49	18.48	19.44	29,294
2021-04-28	19.36	19.44	18.46	19.37	3,915
2021-04-27	19.07	19.44	18.24	19.42	1,540
2021-04-26	18.94	19.22	18.14	19.16	8,989
2021-04-23	18.76	18.84	17.82	18.77	4,562
2021-04-22	18.29	18.95	17.66	18.95	7,508
2021-04-21	18.50	18.50	17.42	18.22	1,034
2021-04-20	18.62	18.62	17.62	18.43	4,866
2021-04-19	18.81	18.84	17.86	18.72	5,445
2021-04-16	18.41	18.63	17.84	18.55	85,323
2021-04-15	18.48	18.48	17.52	18.42	5,823
2021-04-14	18.66	18.66	17.72	18.55	6,961
2021-04-13	18.81	18.81	17.76	18.68	14,390
2021-04-12	18.65	18.74	17.78	18.71	5,496
2021-04-09	18.69	18.69	17.68	18.56	1,936
2021-04-08	18.61	18.69	17.74	18.60	3,920
2021-04-07	18.71	18.73	17.82	18.68	10,214
2021-04-06	18.73	18.73	17.72	18.64	22,251
2021-04-05	18.73	18.73	18.73	18.73	0
2021-04-02	18.73	18.73	18.73	18.73	0
2021-04-01	18.42	18.76	17.78	18.73	5,897
2021-03-31	18.65	18.65	17.66	18.45	21,783
2021-03-30	18.83	18.83	17.84	18.67	4,054
2021-03-29	18.95	18.95	18.00	18.81	2,264
2021-03-26	18.48	19.01	17.66	18.97	11,764
2021-03-25	18.48	18.48	17.54	18.34	9,400
2021-03-24	18.68	18.68	17.66	18.53	8,815
2021-03-23	18.63	18.63	17.62	18.60	3,795
2021-03-22	18.81	18.81	17.70	18.61	19,053
2021-03-19	18.37	18.65	17.36	18.57	12,769
2021-03-18	18.65	18.65	17.66	18.36	6,861
2021-03-17	18.97	18.97	17.98	18.55	6,467
2021-03-16	19.01	19.01	18.04	18.94	5,285
2021-03-15	18.88	18.96	17.90	18.91	19,055
2021-03-12	18.65	18.70	17.72	18.66	2,250
2021-03-11	18.22	18.69	17.32	18.65	9,260
2021-03-10	18.10	18.12	17.10	18.08	12,497
2021-03-09	17.70	18.13	16.84	18.09	6,885
2021-03-08	17.67	17.67	16.78	17.67	56,328
2021-03-05	17.63	17.71	16.76	17.54	26,844
2021-03-04	17.83	17.96	16.94	17.80	36,920
2021-03-03	18.01	18.01	17.04	17.83	61,434
2021-03-02	17.97	18.06	17.08	17.91	11,351
2021-03-01	18.06	18.06	17.10	18.03	110,337
2021-02-26	18.11	18.11	17.10	17.92	51,589
2021-02-25	18.29	18.35	17.40	18.24	112,214
2021-02-24	18.16	18.54	17.26	18.32	4,388
2021-02-23	18.24	18.31	17.10	18.17	6,033
2021-02-22	18.64	18.64	17.66	18.44	7,548
2021-02-19	18.62	18.77	17.70	18.64	141,719
2021-02-18	19.01	19.01	17.98	18.84	41,462
2021-02-17	18.75	18.75	17.70	18.70	9,512
2021-02-16	18.85	18.94	17.92	18.83	412,512
2021-02-15	18.83	18.96	17.90	18.88	10,584
2021-02-12	19.44	19.44	17.78	18.59	20,743
2021-02-11	19.44	19.52	18.48	19.43	261
2021-02-10	19.70	19.70	18.72	19.61	3,892
2021-02-09	20.11	20.11	18.96	19.62	6,610
2021-02-08	20.36	20.42	19.36	20.30	1,635
2021-02-05	20.16	20.25	19.16	20.25	5,088
2021-02-04	20.15	20.26	19.14	20.12	4,028
2021-02-03	19.54	20.22	18.58	20.22	14,178
2021-02-02	19.49	19.50	18.52	19.38	4,199
2021-02-01	19.35	19.56	18.40	19.47	5,212
2021-01-29	19.06	19.27	18.12	19.20	964
2021-01-28	18.94	19.27	17.72	19.22	1,830
2021-01-27	19.54	19.55	18.14	19.04	29,972
2021-01-26	20.36	20.47	19.16	20.01	525,693
2021-01-25	20.55	21.10	19.54	20.61	559,901
2021-01-22	21.05	21.05	20.00	20.47	5,045
2021-01-21	20.79	21.68	19.78	21.02	113,346
2021-01-20	20.63	20.68	19.56	20.68	44,186
2021-01-19	19.73	20.53	18.76	20.46	12,767
2021-01-18	19.54	19.59	18.58	19.53	9,258
2021-01-15	19.93	19.93	18.90	19.73	10,198
2021-01-14	19.24	20.00	18.28	19.88	45,162
2021-01-13	19.12	19.14	18.18	19.08	6,395
2021-01-12	18.84	19.10	17.70	19.04	2,231
2021-01-11	18.30	18.73	17.40	18.63	6,736
2021-01-08	18.37	18.41	17.46	18.35	11,822
2021-01-07	18.17	18.53	17.28	18.28	19,342
2021-01-06	17.92	17.96	16.98	17.96	7,447
2021-01-05	18.04	18.04	17.00	17.78	1,598
2021-01-04	17.78	17.94	16.90	17.88	9,102
2021-01-01	17.89	17.89	17.89	17.89	0
2020-12-31	17.89	17.89	17.89	17.89	0
2020-12-30	17.86	17.91	16.98	17.89	5,408
2020-12-29	17.57	17.93	16.70	17.87	3,538
2020-12-28	17.14	17.14	17.14	17.14	0
2020-12-25	17.14	17.14	17.14	17.14	0
2020-12-24	17.14	17.14	17.14	17.14	0
2020-12-23	17.18	17.22	16.34	17.14	3,865
2020-12-22	17.06	17.19	16.22	17.15	2,519
2020-12-21	16.97	16.97	15.98	16.94	8,411
2020-12-18	16.92	17.13	16.24	17.05	11,446
2020-12-17	16.88	17.00	16.04	16.90	3,502
2020-12-16	16.28	17.05	15.48	16.67	7,174
2020-12-15	16.15	16.18	15.34	16.17	1,514
2020-12-14	16.20	16.20	15.36	16.16	0
2020-12-11	16.18	16.18	15.32	16.10	3,682
2020-12-10	16.11	16.17	15.32	16.17	9,829
2020-12-09	16.00	16.03	15.18	16.03	0
2020-12-08	16.00	16.04	15.22	15.98	522,288
2020-12-07	16.02	16.03	15.24	15.98	2,611
2020-12-04	15.77	16.01	15.00	15.92	4,333
2020-12-03	15.78	15.84	15.00	15.84	2,564
2020-12-02	15.61	15.72	14.84	15.68	1,751
2020-12-01	14.95	15.61	14.22	15.61	917
2020-11-30	15.23	15.33	14.48	15.16	4,555
2020-11-27	14.95	15.06	14.22	15.05	137
2020-11-26	15.07	15.07	14.32	15.03	41
2020-11-25	15.09	15.21	14.40	15.01	1,934
2020-11-24	15.07	15.13	14.32	15.05	1,622
2020-11-23	15.00	15.04	14.26	14.94	231
2020-11-20	14.94	14.96	14.20	14.96	2,668
2020-11-19	14.55	14.92	13.84	14.86	864
2020-11-18	14.42	14.49	13.68	14.46	2,622
2020-11-17	14.65	14.79	13.86	14.42	0
2020-11-16	14.45	14.69	13.74	14.60	0
2020-11-13	14.65	14.71	13.92	14.46	889
2020-11-12	14.71	14.71	13.98	14.56	4,262
2020-11-11	14.64	14.74	13.92	14.69	56
2020-11-10	14.79	14.82	14.06	14.50	0
2020-11-09	14.35	14.63	13.64	14.60	2,268
2020-11-06	14.33	14.43	13.62	14.15	197
2020-11-05	13.88	14.50	13.20	14.47	4,258
2020-11-04	13.86	13.86	13.04	13.74	402
2020-11-03	13.65	13.74	12.98	13.70	265
2020-11-02	13.75	13.75	13.06	13.70	3,018
2020-10-30	13.36	13.71	12.70	13.71	0
2020-10-29	13.74	13.74	12.92	13.34	12,009
2020-10-28	14.03	14.03	13.06	13.68	5,110
2020-10-27	14.48	14.48	13.66	14.03	0
2020-10-26	14.49	14.49	14.49	14.49	0
2020-10-23	14.46	14.53	13.74	14.49	0
2020-10-22	14.63	14.63	13.82	14.45	13,494
2020-10-21	14.64	14.67	13.90	14.58	9,093
2020-10-20	14.58	14.68	13.88	14.59	11,614
2020-10-19	14.61	14.63	13.88	14.43	0
2020-10-16	14.56	14.66	13.92	14.43	1,178
2020-10-15	14.65	14.69	13.78	14.53	3,333
2020-10-14	14.48	14.72	13.74	14.72	7,676
2020-10-13	14.67	14.74	13.94	14.52	340
2020-10-12	14.14	14.47	13.44	14.47	470
2020-10-09	14.14	14.14	13.38	14.04	72
2020-10-08	14.18	14.18	13.42	14.09	91
2020-10-07	14.12	14.22	13.44	14.12	3,822
2020-10-06	14.10	14.18	13.40	14.09	0
2020-10-05	14.21	14.21	13.40	14.06	0
2020-10-02	14.29	14.29	13.44	14.08	0
2020-10-01	14.23	14.28	13.54	14.23	231
2020-09-30	13.97	14.24	13.28	14.18	0
2020-09-29	14.00	14.07	13.34	13.99	0
2020-09-28	14.10	14.14	13.40	14.08	0
2020-09-25	14.24	14.24	13.52	13.99	0
2020-09-24	14.15	14.15	13.40	14.07	110
2020-09-23	14.14	14.17	13.46	14.09	0
2020-09-22	14.21	14.30	13.52	14.13	0
2020-09-21	14.40	14.40	13.48	14.13	251
2020-09-18	14.25	14.37	13.56	14.34	799
2020-09-17	14.50	14.54	13.80	14.43	36
2020-09-16	14.25	14.54	13.54	14.54	0
2020-09-15	14.02	14.32	13.34	14.22	8
2020-09-14	14.03	14.03	13.32	13.99	158
2020-09-11	14.14	14.14	13.40	14.06	368
2020-09-10	14.08	14.12	13.38	14.00	0
2020-09-09	14.04	14.08	13.36	14.00	0
2020-09-08	14.16	14.16	13.46	14.10	0
2020-09-07	14.15	14.17	13.46	14.11	0
2020-09-04	14.16	14.21	13.46	14.13	0
2020-09-03	14.21	14.36	13.50	14.21	0
2020-09-02	14.25	14.25	13.42	14.09	11,022
2020-09-01	14.37	14.37	13.40	14.06	0
2020-08-28	14.10	14.15	13.40	14.13	0
2020-08-27	14.27	14.34	13.56	14.17	0
2020-08-26	14.18	14.20	13.52	14.16	0
2020-08-25	14.12	14.20	13.42	14.17	0
2020-08-24	13.80	14.13	13.12	14.09	0
2020-08-21	13.93	13.94	13.24	13.77	0
2020-08-20	13.97	13.97	13.24	13.89	0
2020-08-19	13.92	13.92	13.22	13.90	0
2020-08-18	14.23	14.23	13.46	14.01	0
2020-08-17	14.35	14.35	13.64	14.24	0
2020-08-14	14.35	14.35	13.64	14.28	0
2020-08-13	14.40	14.41	13.68	14.37	0
2020-08-12	14.16	14.34	13.46	14.34	0
2020-08-11	14.37	14.37	13.50	14.25	0
2020-08-10	14.31	14.31	13.60	14.26	0
2020-08-07	14.24	14.24	13.52	14.24	4
2020-08-06	14.25	14.40	13.56	14.36	0
2020-08-05	14.29	14.53	13.70	14.46	0
2020-08-04	14.10	14.64	13.40	14.36	0
2020-08-03	14.16	14.16	13.46	14.11	0
2020-07-31	14.10	14.18	13.40	14.15	0
2020-07-30	14.14	14.14	13.38	14.16	0
2020-07-29	14.30	14.30	13.52	14.16	0
2020-07-28	14.08	14.39	13.40	14.34	0
2020-07-27	14.18	14.18	13.46	14.17	0
2020-07-24	14.56	14.56	13.66	14.35	0
2020-07-23	14.86	14.86	13.80	14.42	74
2020-07-22	15.01	15.01	14.04	14.79	0
2020-07-21	14.77	14.86	14.04	14.86	0
2020-07-20	14.46	14.81	13.74	14.60	112
2020-07-17	14.61	14.64	13.88	14.60	0
2020-07-16	14.42	14.60	13.72	14.58	0
2020-07-15	14.37	14.56	13.72	14.49	0
2020-07-14	14.28	14.44	13.58	14.38	24
2020-07-13	14.54	14.65	13.76	14.39	0
2020-07-10	14.61	14.71	13.76	14.54	0
2020-07-09	14.71	14.71	13.96	14.51	0
2020-07-08	14.69	14.71	13.96	14.56	0
2020-07-07	14.80	14.80	14.02	14.73	0
2020-07-06	14.80	14.83	14.10	14.76	0
2020-07-03	14.77	14.81	13.96	14.76	0
2020-07-02	15.05	15.05	14.20	14.76	0
2020-07-01	14.84	15.04	14.10	14.82	0
2020-06-30	14.50	15.06	13.80	14.45	0
2020-06-29	14.23	14.48	13.54	14.18	0
2020-06-26	14.37	14.37	13.56	14.06	0
2020-06-25	14.25	14.31	13.54	14.38	0
2020-06-24	13.80	14.38	13.12	13.85	0
2020-06-23	13.89	13.91	13.14	13.85	0
2020-06-22	14.24	14.24	13.44	13.93	0
2020-06-19	14.31	14.64	13.64	14.64	0
2020-06-18	14.71	14.71	13.80	14.39	130
2020-06-17	14.77	14.81	14.06	14.76	0
2020-06-16	14.75	14.80	14.02	14.76	65,879
2020-06-15	15.01	15.01	13.94	14.48	0
2020-06-12	14.89	14.99	14.16	14.92	0
2020-06-11	15.05	15.05	14.26	14.78	0
2020-06-10	15.15	15.15	14.40	14.95	0
2020-06-09	15.20	15.22	14.40	15.22	0
2020-06-08	15.21	15.49	14.42	15.25	0
2020-06-05	15.43	15.44	14.66	15.44	0
2020-06-04	15.43	15.43	14.66	15.38	1,062
2020-06-03	15.34	15.58	14.80	15.48	0
2020-06-02	15.25	15.62	14.50	15.54	35
2020-06-01	14.80	14.80	14.80	14.80	0
2020-05-29	14.35	15.07	13.66	14.39	0
2020-05-28	14.46	14.64	13.76	14.39	0
2020-05-27	14.36	14.75	13.66	14.40	0
2020-05-26	14.18	14.49	13.50	14.40	0
2020-05-22	14.00	14.00	12.84	13.81	0
2020-05-21	13.90	13.90	13.20	13.81	0
2020-05-20	13.70	13.85	13.08	13.84	0
2020-05-19	13.95	13.99	12.98	13.73	400
2020-05-18	13.81	14.02	13.22	13.97	492
2020-05-15	14.00	14.00	13.28	13.95	0
2020-05-14	14.04	14.05	13.26	13.77	0
2020-05-13	14.32	14.32	13.48	14.12	56
2020-05-12	14.31	14.40	13.60	14.35	0
2020-05-11	14.23	14.27	13.52	14.23	500
2020-05-07	14.50	14.50	13.56	14.20	550
2020-05-06	14.10	14.34	13.40	14.04	0
2020-05-05	14.04	14.23	13.34	14.15	0
2020-05-04	14.12	14.13	13.12	13.85	210
2020-05-01	14.12	14.12	14.12	14.12	0
2020-04-30	14.42	14.43	13.34	14.33	0
2020-04-29	14.55	14.63	13.84	14.33	31
2020-04-28	14.23	14.72	13.56	14.22	250
2020-04-27	14.21	14.25	13.50	14.22	0
2020-04-24	14.32	14.32	13.40	14.10	250
2020-04-23	13.65	14.56	12.98	14.56	0
2020-04-22	13.49	13.64	12.84	13.39	0
2020-04-21	13.60	13.69	12.96	13.39	0
2020-04-20	13.64	13.71	12.96	13.68	302
2020-04-17	13.74	13.98	13.06	13.72	592
2020-04-16	13.74	13.74	13.00	13.60	0
2020-04-15	14.47	14.48	13.16	13.56	437
2020-04-14	14.50	14.54	13.78	14.15	318
2020-04-10	14.05	14.15	14.05	14.15	0
2020-04-09	14.05	14.16	13.36	14.15	0
2020-04-08	13.84	13.84	13.12	13.82	540
2020-04-07	13.45	13.80	12.78	13.33	0
2020-04-06	13.32	13.69	12.66	13.13	0
2020-04-03	13.27	13.33	12.62	13.25	0
2020-04-03	13.27	13.33	12.44	13.13	0
2020-04-02	13.43	13.25	13.25	13.25	3,310
2020-04-02	13.43	13.44	12.76	13.23	3,310
2020-04-01	13.24	13.23	13.23	13.23	411
2020-04-01	13.24	13.27	12.54	13.22	0
2020-03-31	13.04	13.35	12.40	13.22	0
2020-03-31	13.04	13.35	12.40	12.79	0
2020-03-30	13.05	13.05	12.24	12.79	0
2020-03-30	13.05	13.05	12.24	12.88	0
2020-03-28	12.85	12.88	12.85	12.88	0
2020-03-27	12.85	12.88	12.20	12.52	0
2020-03-26	12.54	12.77	11.92	12.28	0
2020-03-25	12.73	12.73	11.60	11.98	0
2020-03-24	11.91	12.41	11.32	11.52	0
2020-03-23	12.44	12.45	11.28	12.25	0
2020-03-20	12.84	12.86	12.02	11.75	0
2020-03-19	11.72	12.73	11.18	11.39	0
2020-03-18	12.14	12.62	10.82	11.78	0
2020-03-17	11.55	12.05	10.98	11.37	0
2020-03-16	12.56	12.57	10.76	12.57	0
2020-03-13	11.83	12.99	11.24	11.82	0
2020-03-12	12.80	12.87	11.78	13.21	0
2020-03-11	13.70	13.82	13.02	13.74	0
2020-03-10	14.35	14.84	13.30	14.13	0
2020-03-09	14.50	14.50	13.66	15.16	2,500
2020-03-06	15.31	15.31	14.44	15.16	58
2020-03-05	15.95	15.95	14.94	15.71	0
2020-03-04	15.74	16.16	14.96	15.51	2,500
2020-03-03	15.36	15.94	14.60	15.24	0
2020-03-02	15.00	15.33	14.26	15.10	0
2020-02-28	15.68	15.74	13.92	15.99	800
2020-02-27	16.50	16.55	15.34	16.51	0
2020-02-26	16.23	16.43	15.30	16.79	0
2020-02-25	16.48	17.14	16.00	17.19	0
2020-02-24	17.22	17.22	15.98	17.59	352
2020-02-21	17.68	17.69	16.74	17.59	0
2020-02-20	17.89	17.91	16.70	17.61	0
2020-02-19	17.87	18.06	17.12	17.96	0
2020-02-18	17.97	18.00	17.06	17.97	54
2020-02-17	17.95	18.03	17.08	17.94	0
2020-02-14	17.95	18.05	17.14	18.02	333
2020-02-13	17.98	18.07	17.10	18.06	1
2020-02-12	18.14	18.31	17.28	18.00	6
2020-02-11	18.22	18.25	17.30	18.25	451
2020-02-10	18.17	18.25	17.28	18.21	0
2020-02-07	18.08	18.17	17.18	18.14	0
2020-02-06	17.89	17.97	17.00	17.94	0
2020-02-05	17.58	17.72	16.72	17.72	0
2020-02-04	17.53	17.74	16.66	17.64	0
2020-02-03	17.70	17.71	16.82	17.61	0
2020-01-31	17.60	17.74	16.80	17.83	78
2020-01-30	17.89	17.95	17.06	17.83	0
2020-01-29	17.97	18.05	17.08	18.03	0
2020-01-28	17.17	17.86	16.56	17.86	323
2020-01-27	17.40	17.42	16.50	17.38	98
2020-01-24	17.41	17.44	16.52	17.42	0
2020-01-23	17.35	17.43	16.50	17.34	0
2020-01-22	17.55	17.58	16.58	17.41	0
2020-01-21	17.70	17.86	16.78	17.83	0
2020-01-20	17.37	17.75	16.52	17.75	0
2020-01-17	17.47	17.48	16.60	17.42	0
2020-01-16	17.55	17.66	16.68	17.34	0
2020-01-15	17.49	17.52	16.62	17.49	0
2020-01-14	17.60	17.63	16.74	17.50	0
2020-01-13	17.21	17.55	16.36	17.50	0
2020-01-10	17.38	17.38	16.50	17.26	0
2020-01-09	17.20	17.26	16.34	17.20	0
2020-01-08	16.97	16.97	16.14	16.97	700
2020-01-07	17.38	17.38	16.38	16.95	0
2020-01-06	17.50	17.50	16.38	17.22	96
2020-01-03	17.52	17.52	16.62	17.42	5
2020-01-02	17.43	17.55	16.56	17.45	0
2019-12-31	17.53	17.53	17.53	17.53	0
2019-12-30	17.60	17.61	16.66	17.53	0
2019-12-27	16.90	17.31	16.06	17.31	0
2019-12-24	16.85	16.85	16.85	16.85	0
2019-12-23	16.94	16.98	16.10	16.85	0
2019-12-20	16.80	16.84	15.94	16.78	0
2019-12-19	16.40	16.81	15.58	16.74	0
2019-12-18	16.40	16.43	15.60	16.38	0
2019-12-17	16.61	16.61	15.54	16.40	0
2019-12-16	16.71	16.71	15.86	16.58	0
2019-12-13	16.78	16.85	15.96	16.73	0
2019-12-12	16.66	16.73	15.80	16.69	182
2019-12-11	16.18	16.58	15.46	16.58	0
2019-12-10	16.16	16.22	15.36	16.21	1,382
2019-12-09	16.32	16.37	15.52	16.25	0
2019-12-06	16.21	16.21	15.40	16.18	0
2019-12-05	16.21	16.23	15.40	16.13	1
2019-12-04	16.08	16.17	15.28	16.13	55
2019-12-03	16.38	16.38	15.56	16.14	0
2019-12-02	16.44	16.44	15.62	16.33	0
2019-11-29	16.50	16.53	15.68	16.51	197
2019-11-28	16.50	16.52	15.68	16.46	0
2019-11-27	16.50	16.50	15.68	16.48	0
2019-11-26	16.26	16.36	15.46	16.36	1,393
2019-11-25	16.29	16.29	15.42	16.21	133
2019-11-22	16.18	16.32	15.48	16.24	0
2019-11-21	16.29	16.35	15.48	16.24	342
2019-11-20	16.08	16.30	15.30	16.30	0
2019-11-19	16.21	16.26	15.38	16.19	0
2019-11-18	16.17	16.23	15.38	16.18	0
2019-11-15	16.22	16.25	15.42	16.18	0
2019-11-14	16.40	16.46	15.60	16.17	0
2019-11-13	16.36	16.43	15.56	16.37	511
2019-11-12	16.48	16.53	15.56	16.29	0
2019-11-11	16.21	16.50	15.40	16.45	0
2019-11-08	16.10	16.14	15.30	16.13	249
2019-11-07	16.10	16.26	15.40	16.10	97
2019-11-06	16.14	16.17	15.34	16.17	13,996
2019-11-05	16.65	16.65	15.68	16.15	0
2019-11-04	16.35	16.49	15.54	16.49	0
2019-11-01	16.40	16.40	15.56	16.36	0
2019-10-31	16.42	16.60	15.62	16.45	0
2019-10-30	16.18	16.40	15.54	16.40	0
2019-10-29	16.25	16.29	15.40	16.31	0
2019-10-28	16.35	16.38	15.54	16.31	0
2019-10-25	16.50	16.50	15.64	16.42	0
2019-10-24	16.41	16.45	15.60	16.38	0
2019-10-23	16.46	16.51	15.64	16.49	0
2019-10-22	16.25	16.48	15.42	16.48	0
2019-10-21	16.06	16.06	15.26	16.04	0
2019-10-18	15.98	16.01	15.20	15.99	73
2019-10-17	16.04	16.08	15.24	16.04	100
2019-10-16	16.04	16.04	15.20	15.97	0
2019-10-15	15.76	16.00	15.12	16.00	56
2019-10-14	15.61	15.91	14.82	15.88	0
2019-10-11	15.95	15.95	15.16	15.72	0
2019-10-10	15.60	16.11	14.86	16.06	16
2019-10-09	15.60	15.71	14.88	15.71	0
2019-10-08	15.60	15.77	14.82	15.69	0
2019-10-07	15.81	15.94	15.02	15.80	0
2019-10-04	15.72	15.93	15.08	15.93	0
2019-10-03	15.74	15.80	14.96	15.80	0
2019-10-02	16.02	16.03	15.02	15.77	0
2019-10-01	16.06	16.16	15.32	16.05	226
2019-09-30	16.18	16.20	15.34	16.00	67
2019-09-27	16.23	16.24	15.42	16.20	0
2019-09-26	16.01	16.34	15.22	16.26	0
2019-09-25	16.17	16.20	15.36	16.10	771
2019-09-24	16.03	16.24	15.24	16.20	0
2019-09-23	15.85	16.10	15.06	16.04	1,393
2019-09-20	15.77	15.88	15.00	15.84	0
2019-09-19	15.53	15.66	14.80	15.62	0
2019-09-18	15.33	15.61	14.58	15.57	0
2019-09-17	15.11	15.28	14.38	15.25	4
2019-09-16	15.13	15.23	14.38	15.17	0
2019-09-13	15.11	15.23	14.36	15.16	0
2019-09-12	15.20	15.25	14.48	15.17	0
2019-09-11	15.22	15.27	14.46	15.18	46
2019-09-10	15.30	15.30	14.48	15.22	100
2019-09-09	15.38	15.42	14.62	15.33	0
2019-09-06	15.55	15.56	14.70	15.41	176
2019-09-05	15.64	15.67	14.86	15.56	0
2019-09-04	15.20	15.55	14.44	15.55	712
2019-09-03	15.29	15.30	14.52	15.07	1,200
2019-09-02	15.37	15.38	14.62	15.34	105
2019-08-30	15.33	15.37	14.58	15.30	0
2019-08-29	15.41	15.41	14.60	15.28	0
2019-08-28	15.17	15.29	14.42	15.28	0
2019-08-27	15.13	15.32	14.40	15.26	0
2019-08-23	15.29	15.29	14.50	15.24	3
2019-08-22	14.98	15.27	14.24	15.24	0
2019-08-21	14.80	14.93	14.12	14.89	160
2019-08-20	15.03	15.03	14.24	14.90	0
2019-08-19	14.80	14.99	14.06	14.99	200
2019-08-16	14.65	14.80	13.92	14.72	0
2019-08-15	14.80	14.80	13.72	14.44	0
2019-08-14	14.83	14.89	14.08	14.80	0
2019-08-13	15.04	15.05	14.24	14.89	0
2019-08-12	15.01	15.24	14.30	15.07	0
2019-08-09	14.75	14.97	14.02	14.93	217
2019-08-08	14.37	14.72	13.66	14.67	0
2019-08-07	14.21	14.29	13.50	14.29	0
2019-08-06	14.16	14.21	13.46	14.15	0
2019-08-05	14.37	14.37	13.50	14.13	0
2019-08-02	14.37	14.37	13.56	14.29	0
2019-08-01	14.31	14.32	13.60	14.27	0
2019-07-31	14.37	14.37	13.64	14.34	0
2019-07-30	14.40	14.44	13.68	14.38	0
2019-07-29	14.40	14.40	13.62	14.37	20
2019-07-26	14.25	14.28	13.54	14.25	1,000
2019-07-25	14.05	14.18	13.36	14.13	2
2019-07-24	13.81	14.06	13.12	14.03	0
2019-07-23	13.70	13.74	13.08	13.74	0
2019-07-22	13.53	13.59	12.96	13.59	113
2019-07-19	13.49	13.53	12.80	13.50	0
2019-07-18	13.51	13.54	12.86	13.49	0
2019-07-17	13.72	13.72	12.94	13.55	0
2019-07-16	13.81	13.82	13.12	13.59	5
2019-07-15	13.86	13.86	13.12	13.78	0
2019-07-12	13.68	13.73	13.00	13.73	0
2019-07-11	13.60	13.68	12.98	13.67	450
2019-07-10	13.68	13.68	12.94	13.61	34
2019-07-09	13.70	13.74	13.00	13.58	0
2019-07-08	13.75	13.75	13.06	13.70	22
2019-07-05	13.60	13.76	13.00	13.69	19
2019-07-04	13.70	13.70	12.94	13.64	128
2019-07-03	13.45	13.54	12.80	13.54	43
2019-07-02	13.41	13.45	12.74	13.42	474
2019-07-01	13.32	13.41	12.78	13.38	290
2019-06-28	13.30	13.30	12.64	13.26	3,558
2019-06-27	13.49	13.49	12.76	13.35	1,150
2019-06-26	13.49	13.49	12.78	13.44	196
2019-06-25	13.64	13.64	12.90	13.49	1,059
2019-06-24	13.63	13.69	12.96	13.56	33
2019-06-21	13.60	13.72	13.02	13.69	353
2019-06-20	13.64	13.71	12.96	13.69	511
2019-06-19	13.57	13.60	12.90	13.56	2,264
2019-06-18	13.55	13.55	12.72	13.53	1,316
2019-06-17	13.41	13.66	12.92	13.58	1,283
2019-06-14	13.34	13.68	12.70	13.58	1,583
2019-06-13	13.28	13.36	12.64	13.35	3,175
2019-06-12	13.15	13.25	12.54	13.21	1,439
2019-06-11	13.20	13.26	12.54	13.20	1,355
2019-06-10	13.19	13.19	13.19	13.19	0
2019-06-07	13.15	13.23	12.50	13.19	137
2019-06-06	13.20	13.20	12.48	13.09	84
2019-06-05	13.17	13.21	12.52	13.10	0
2019-06-04	13.09	13.27	12.56	13.17	893
2019-06-03	12.86	13.26	12.26	13.23	1,158
2019-05-31	12.75	12.85	12.12	12.73	3,501
2019-05-30	12.88	12.98	12.34	12.73	131
2019-05-29	13.07	13.07	12.36	12.82	1,431
2019-05-28	13.05	13.11	12.42	13.04	212
2019-05-24	13.15	13.15	12.50	13.09	15
2019-05-23	13.30	13.30	12.54	13.12	0
2019-05-22	13.15	13.19	12.50	13.14	2,803
2019-05-21	13.26	13.30	12.60	13.24	806
2019-05-20	13.26	13.37	12.70	13.34	667
2019-05-17	13.30	13.34	12.64	13.29	0
2019-05-16	13.36	13.37	12.70	13.31	0
2019-05-15	13.45	13.45	12.76	13.39	2,951
2019-05-14	13.13	13.32	12.48	13.32	0
2019-05-13	13.20	13.20	12.48	13.10	21
2019-05-10	13.28	13.28	12.54	13.15	2
2019-05-09	13.34	13.35	12.62	13.20	0
2019-05-08	13.26	13.32	12.62	13.32	576
2019-05-07	13.28	13.29	12.62	13.26	4,551
2019-05-03	13.38	13.38	12.70	13.34	0
2019-05-02	13.41	13.41	12.64	13.34	319
2019-05-01	13.33	13.33	13.33	13.33	0
2019-04-30	13.30	13.33	12.64	13.33	237
2019-04-29	13.36	13.36	12.70	13.34	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150