Fiera Milano Or Share History

Fiera Milano Or Share Price history. The following table shows end-of-day data 0EGH historical share prices for Fiera Milano Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	3.72	3.72	3.67	3.71	142
2024-05-02	3.63	3.75	3.54	3.75	606
2024-05-01	3.66	3.66	3.66	3.62	0
2024-04-30	3.65	3.68	3.62	3.62	0
2024-04-29	3.75	3.76	3.66	3.70	0
2024-04-26	3.85	3.85	3.85	3.85	6,457
2024-04-25	3.82	3.86	3.80	3.86	0
2024-04-24	3.85	3.86	3.80	3.80	0
2024-04-23	3.75	3.86	3.75	3.86	0
2024-04-22	3.64	3.76	3.64	3.76	0
2024-04-19	3.66	3.66	3.59	3.63	0
2024-04-18	3.68	3.68	3.62	3.68	0
2024-04-17	3.67	3.67	3.66	3.66	0
2024-04-16	3.70	3.72	3.65	3.67	0
2024-04-15	3.76	3.78	3.71	3.78	172
2024-04-12	3.66	3.82	3.66	3.75	0
2024-04-11	3.77	3.79	3.61	3.71	823
2024-04-10	3.77	3.87	3.68	3.77	0
2024-04-09	4.11	4.14	3.73	3.73	0
2024-04-08	4.24	4.38	3.96	4.13	815
2024-04-05	4.20	4.30	4.18	4.30	0
2024-04-04	4.08	4.19	4.03	4.19	26
2024-04-03	3.85	4.10	3.84	4.10	0
2024-04-02	3.85	3.87	3.85	3.87	0
2024-04-01	3.86	3.86	3.86	3.86	0
2024-03-29	3.86	3.86	3.86	3.86	0
2024-03-28	3.85	3.87	3.81	3.86	1,373
2024-03-27	3.91	3.93	3.88	3.88	0
2024-03-26	3.85	3.91	3.85	3.91	495
2024-03-25	3.71	3.92	3.71	3.92	0
2024-03-22	3.60	3.81	3.60	3.81	0
2024-03-21	3.54	3.58	3.53	3.58	2,945
2024-03-20	3.47	3.53	3.47	3.53	0
2024-03-19	3.39	3.49	3.39	3.49	0
2024-03-18	3.38	3.50	3.38	3.41	0
2024-03-15	3.37	3.52	3.37	3.42	558
2024-03-14	3.32	3.38	3.28	3.38	376
2024-03-13	3.15	3.42	3.07	3.30	739
2024-03-12	3.04	3.12	2.97	3.12	0
2024-03-11	3.19	3.19	3.02	3.06	0
2024-03-08	3.27	3.27	3.19	3.19	0
2024-03-07	3.23	3.28	3.23	3.28	0
2024-03-06	3.25	3.25	3.24	3.24	0
2024-03-05	3.28	3.31	3.26	3.26	0
2024-03-04	3.30	3.30	3.22	3.25	0
2024-03-01	3.23	3.35	3.18	3.35	511
2024-02-29	3.13	3.27	3.06	3.20	0
2024-02-28	3.04	3.17	2.98	3.17	0
2024-02-27	2.87	3.04	2.87	3.04	0
2024-02-26	2.86	2.86	2.84	2.84	0
2024-02-23	2.87	2.87	2.87	2.87	0
2024-02-22	2.88	2.88	2.88	2.88	0
2024-02-21	2.88	2.88	2.87	2.87	0
2024-02-20	2.88	2.88	2.88	2.88	0
2024-02-19	2.87	2.87	2.87	2.87	0
2024-02-16	2.88	2.89	2.88	2.89	0
2024-02-15	2.94	2.94	2.88	2.88	0
2024-02-14	2.92	2.92	2.92	2.92	0
2024-02-13	2.96	2.96	2.89	2.94	0
2024-02-12	2.85	2.94	2.85	2.94	0
2024-02-09	2.82	2.86	2.81	2.86	0
2024-02-08	2.79	2.82	2.78	2.82	0
2024-02-07	2.83	2.84	2.79	2.79	0
2024-02-06	2.77	2.82	2.75	2.82	0
2024-02-05	2.75	2.81	2.75	2.77	0
2024-02-02	2.80	2.80	2.75	2.75	0
2024-02-01	2.82	2.82	2.78	2.78	0
2024-01-31	2.82	2.83	2.82	2.83	0
2024-01-30	2.87	2.87	2.82	2.82	0
2024-01-29	2.87	2.88	2.87	2.88	0
2024-01-26	2.84	2.89	2.84	2.89	0
2024-01-25	2.82	2.83	2.82	2.83	0
2024-01-24	2.82	2.86	2.82	2.82	0
2024-01-23	2.80	2.82	2.80	2.82	0
2024-01-22	2.78	2.81	2.73	2.81	0
2024-01-19	2.79	2.79	2.74	2.74	2,155
2024-01-18	2.71	2.81	2.70	2.81	0
2024-01-17	2.79	2.79	2.70	2.73	3,548
2024-01-16	2.83	2.83	2.77	2.80	4,000
2024-01-15	2.86	2.87	2.83	2.83	0
2024-01-12	2.91	2.93	2.89	2.89	0
2024-01-11	2.90	2.90	2.83	2.90	700
2024-01-10	2.90	2.93	2.89	2.89	0
2024-01-09	2.90	2.91	2.86	2.91	2,000
2024-01-08	2.84	2.89	2.84	2.89	0
2024-01-05	2.84	2.84	2.84	2.84	0
2024-01-04	2.83	2.85	2.83	2.85	0
2024-01-03	2.86	2.86	2.79	2.84	0
2024-01-02	2.78	2.87	2.78	2.87	2,000
2024-01-01	2.84	2.84	2.84	2.84	0
2023-12-29	2.62	2.84	2.62	2.84	489
2023-12-28	2.61	2.62	2.61	2.62	0
2023-12-27	2.60	2.61	2.60	2.61	0
2023-12-26	2.55	2.55	2.55	2.55	0
2023-12-25	2.55	2.55	2.55	2.55	0
2023-12-22	2.59	2.59	2.55	2.55	0
2023-12-21	2.58	2.58	2.54	2.57	1,820
2023-12-20	2.55	2.56	2.55	2.56	0
2023-12-19	2.54	2.55	2.54	2.55	0
2023-12-18	2.57	2.57	2.54	2.54	0
2023-12-15	2.58	2.60	2.56	2.56	0
2023-12-14	2.55	2.59	2.55	2.59	0
2023-12-13	2.56	2.57	2.53	2.53	0
2023-12-12	2.61	2.61	2.55	2.55	0
2023-12-11	2.58	2.59	2.56	2.59	0
2023-12-08	2.59	2.59	2.55	2.57	0
2023-12-07	2.60	2.62	2.59	2.59	0
2023-12-06	2.46	2.61	2.46	2.61	0
2023-12-05	2.48	2.48	2.48	2.48	0
2023-12-04	2.50	2.50	2.46	2.46	0
2023-12-01	2.46	2.51	2.46	2.51	0
2023-11-30	2.44	2.46	2.44	2.46	0
2023-11-29	2.46	2.47	2.43	2.47	2,428
2023-11-28	2.39	2.44	2.39	2.44	0
2023-11-27	2.38	2.39	2.38	2.39	0
2023-11-24	2.40	2.40	2.39	2.39	0
2023-11-23	2.42	2.42	2.41	2.41	0
2023-11-22	2.42	2.42	2.42	2.42	0
2023-11-21	2.45	2.47	2.44	2.44	0
2023-11-20	2.42	2.44	2.41	2.44	0
2023-11-17	2.39	2.41	2.39	2.41	0
2023-11-16	2.45	2.45	2.39	2.44	2,535
2023-11-15	2.37	2.43	2.37	2.43	0
2023-11-14	2.33	2.35	2.32	2.35	0
2023-11-13	2.26	2.32	2.24	2.32	1,726
2023-11-10	2.27	2.30	2.21	2.24	150
2023-11-09	2.15	2.28	2.15	2.25	450
2023-11-08	2.17	2.18	2.17	2.18	0
2023-11-07	2.18	2.22	2.18	2.19	0
2023-11-06	2.19	2.26	2.14	2.21	0
2023-11-03	1.96	2.24	1.92	2.17	0
2023-11-02	1.96	2.00	1.95	1.97	0
2023-11-01	1.96	1.96	1.95	1.95	0
2023-10-31	1.86	1.98	1.86	1.98	0
2023-10-30	1.82	1.86	1.82	1.83	0
2023-10-27	1.81	1.83	1.80	1.83	0
2023-10-26	1.82	1.82	1.81	1.81	0
2023-10-25	1.87	1.88	1.82	1.82	0
2023-10-24	1.85	1.85	1.85	1.85	0
2023-10-23	1.89	1.89	1.86	1.86	0
2023-10-20	1.91	1.91	1.88	1.88	0
2023-10-19	1.93	1.93	1.91	1.92	0
2023-10-18	1.93	1.93	1.89	1.92	0
2023-10-17	1.89	1.89	1.89	1.89	0
2023-10-16	1.91	1.91	1.86	1.91	0
2023-10-13	1.93	1.93	1.90	1.90	0
2023-10-12	1.94	1.94	1.94	1.94	0
2023-10-11	1.92	1.92	1.92	1.92	0
2023-10-10	1.94	1.97	1.90	1.92	0
2023-10-09	1.98	1.98	1.92	1.94	0
2023-10-06	1.88	1.95	1.88	1.95	0
2023-10-05	1.90	1.90	1.88	1.88	0
2023-10-04	1.88	1.91	1.88	1.89	2,638
2023-10-03	1.97	1.97	1.90	1.92	7,068
2023-10-02	2.01	2.01	1.95	1.95	839
2023-09-29	2.01	2.01	1.96	2.00	0
2023-09-28	2.06	2.06	2.00	2.02	0
2023-09-27	2.06	2.06	2.06	2.06	0
2023-09-26	2.10	2.10	2.09	2.09	0
2023-09-25	2.10	2.10	2.08	2.08	0
2023-09-22	2.11	2.11	2.10	2.10	0
2023-09-21	2.12	2.14	2.12	2.14	0
2023-09-20	2.13	2.13	2.12	2.12	0
2023-09-19	2.14	2.14	2.14	2.14	0
2023-09-18	2.19	2.19	2.13	2.13	0
2023-09-15	2.17	2.17	2.17	2.17	0
2023-09-14	2.19	2.19	2.16	2.16	0
2023-09-13	2.23	2.23	2.20	2.20	0
2023-09-12	2.21	2.23	2.21	2.23	0
2023-09-11	2.16	2.21	2.16	2.20	0
2023-09-08	2.16	2.17	2.14	2.17	0
2023-09-07	2.20	2.20	2.15	2.15	0
2023-09-06	2.20	2.20	2.20	2.20	0
2023-09-05	2.23	2.23	2.22	2.22	0
2023-09-04	2.23	2.24	2.23	2.24	0
2023-09-01	2.25	2.25	2.25	2.25	0
2023-08-31	2.25	2.25	2.25	2.25	0
2023-08-30	2.16	2.25	2.16	2.25	0
2023-08-29	2.17	2.19	2.17	2.19	0
2023-08-28	2.14	2.14	2.14	2.14	0
2023-08-25	2.14	2.14	2.14	2.14	0
2023-08-24	2.15	2.15	2.15	2.15	0
2023-08-23	2.13	2.13	2.13	2.13	0
2023-08-22	2.15	2.15	2.15	2.15	0
2023-08-21	2.19	2.19	2.14	2.14	0
2023-08-18	2.19	2.19	2.15	2.15	0
2023-08-17	2.21	2.21	2.19	2.19	0
2023-08-16	2.22	2.22	2.22	2.22	480
2023-08-15	2.24	2.24	2.24	2.24	0
2023-08-14	2.22	2.24	2.22	2.24	0
2023-08-11	2.25	2.25	2.22	2.22	750
2023-08-10	2.23	2.24	2.23	2.24	0
2023-08-09	2.24	2.27	2.24	2.24	0
2023-08-08	2.27	2.27	2.24	2.24	0
2023-08-07	2.28	2.28	2.28	2.28	3,441
2023-08-04	2.28	2.29	2.27	2.29	0
2023-08-03	2.34	2.34	2.30	2.30	0
2023-08-02	2.35	2.35	2.35	2.35	0
2023-08-01	2.38	2.38	2.37	2.37	0
2023-07-31	2.42	2.42	2.39	2.39	0
2023-07-28	2.43	2.43	2.37	2.40	0
2023-07-27	2.44	2.46	2.42	2.45	2,370
2023-07-26	2.36	2.51	2.36	2.45	4,914
2023-07-25	2.36	2.36	2.36	2.36	300
2023-07-24	2.38	2.38	2.37	2.37	255
2023-07-21	2.38	2.38	2.37	2.37	0
2023-07-20	2.39	2.39	2.39	2.39	100
2023-07-19	2.37	2.38	2.37	2.38	0
2023-07-18	2.34	2.36	2.34	2.36	0
2023-07-17	2.37	2.37	2.37	2.37	0
2023-07-14	2.38	2.38	2.38	2.38	0
2023-07-13	2.36	2.39	2.35	2.39	0
2023-07-12	2.37	2.37	2.37	2.37	0
2023-07-11	2.38	2.38	2.37	2.37	0
2023-07-10	2.38	2.38	2.37	2.37	2,000
2023-07-07	2.41	2.41	2.39	2.39	0
2023-07-06	2.42	2.42	2.39	2.39	0
2023-07-05	2.41	2.41	2.40	2.40	0
2023-07-04	2.43	2.43	2.37	2.42	0
2023-07-03	2.44	2.44	2.38	2.44	0
2023-06-30	2.44	2.44	2.44	2.44	0
2023-06-29	2.42	2.42	2.36	2.42	0
2023-06-28	2.43	2.43	2.42	2.42	0
2023-06-27	2.43	2.43	2.43	2.43	0
2023-06-26	2.45	2.45	2.42	2.42	0
2023-06-23	2.47	2.47	2.43	2.43	0
2023-06-22	2.47	2.47	2.45	2.45	0
2023-06-21	2.49	2.49	2.49	2.49	1,300
2023-06-20	2.51	2.51	2.51	2.51	0
2023-06-19	2.51	2.52	2.49	2.52	0
2023-06-16	2.52	2.52	2.50	2.50	0
2023-06-15	2.50	2.52	2.50	2.52	0
2023-06-14	2.44	2.56	2.44	2.50	0
2023-06-13	2.48	2.48	2.42	2.42	0
2023-06-12	2.49	2.52	2.48	2.48	2,000
2023-06-09	2.48	2.49	2.46	2.49	1,450
2023-06-08	2.46	2.49	2.40	2.49	0
2023-06-07	2.49	2.49	2.48	2.48	0
2023-06-06	2.50	2.50	2.49	2.49	0
2023-06-05	2.52	2.52	2.46	2.52	0
2023-06-02	2.56	2.56	2.50	2.53	0
2023-06-01	2.53	2.53	2.47	2.50	0
2023-05-31	2.55	2.55	2.52	2.52	0
2023-05-30	2.59	2.59	2.56	2.56	0
2023-05-29	2.60	2.60	2.60	2.60	0
2023-05-26	2.62	2.62	2.57	2.60	0
2023-05-25	2.63	2.63	2.63	2.63	0
2023-05-24	2.65	2.65	2.64	2.64	0
2023-05-23	2.67	2.67	2.65	2.65	0
2023-05-22	2.69	2.69	2.67	2.67	0
2023-05-19	2.75	2.75	2.69	2.70	0
2023-05-18	2.69	2.69	2.69	2.69	0
2023-05-17	2.70	2.70	2.70	2.70	0
2023-05-16	2.64	2.70	2.64	2.70	0
2023-05-15	2.65	2.65	2.64	2.64	0
2023-05-12	2.66	2.66	2.66	2.66	0
2023-05-11	2.68	2.74	2.67	2.67	0
2023-05-10	2.63	2.68	2.63	2.68	0
2023-05-09	2.70	2.70	2.63	2.63	0
2023-05-08	2.62	2.62	2.62	2.62	0
2023-05-05	2.62	2.64	2.62	2.62	0
2023-05-04	2.66	2.66	2.61	2.61	0
2023-05-03	2.67	2.67	2.64	2.64	0
2023-05-02	2.71	2.74	2.67	2.67	0
2023-05-01	2.71	2.71	2.71	2.71	0
2023-04-28	2.66	2.72	2.66	2.71	0
2023-04-27	2.69	2.69	2.65	2.65	0
2023-04-26	2.74	2.74	2.68	2.68	0
2023-04-25	2.73	2.73	2.71	2.71	0
2023-04-24	2.73	2.73	2.72	2.72	0
2023-04-21	2.74	2.74	2.73	2.73	0
2023-04-20	2.76	2.76	2.75	2.75	0
2023-04-19	2.81	2.81	2.75	2.75	0
2023-04-18	2.73	2.81	2.73	2.77	0
2023-04-17	2.74	2.76	2.72	2.72	0
2023-04-14	2.73	2.73	2.73	2.73	0
2023-04-13	2.73	2.73	2.72	2.72	0
2023-04-12	2.77	2.77	2.72	2.72	0
2023-04-11	2.77	2.79	2.70	2.79	0
2023-04-10	2.75	2.75	2.75	2.75	0
2023-04-07	2.75	2.75	2.75	2.75	0
2023-04-06	2.72	2.75	2.72	2.75	0
2023-04-05	2.70	2.70	2.63	2.70	0
2023-04-04	2.69	2.70	2.66	2.70	0
2023-04-03	2.78	2.78	2.71	2.72	0
2023-03-31	2.75	2.75	2.75	2.75	0
2023-03-30	2.73	2.79	2.73	2.79	0
2023-03-29	2.71	2.73	2.69	2.70	0
2023-03-28	2.70	2.73	2.70	2.70	0
2023-03-27	2.72	2.72	2.65	2.72	0
2023-03-24	2.74	2.74	2.67	2.71	2,198
2023-03-23	2.83	2.83	2.75	2.75	0
2023-03-22	2.88	2.89	2.80	2.80	0
2023-03-21	2.84	2.87	2.84	2.87	0
2023-03-20	2.84	2.84	2.84	2.84	0
2023-03-17	2.90	2.90	2.87	2.87	0
2023-03-16	2.90	2.91	2.90	2.91	0
2023-03-15	2.98	2.98	2.98	2.98	0
2023-03-14	2.99	2.99	2.98	2.98	0
2023-03-13	3.04	3.04	2.96	2.99	0
2023-03-10	3.02	3.02	3.02	3.02	0
2023-03-09	3.03	3.03	3.03	3.03	0
2023-03-08	3.03	3.05	3.03	3.05	0
2023-03-07	3.03	3.05	3.02	3.05	0
2023-03-06	3.01	3.05	3.01	3.05	0
2023-03-03	3.01	3.01	3.01	3.01	0
2023-03-02	3.01	3.01	3.01	3.01	0
2023-03-01	3.01	3.04	3.01	3.01	0
2023-02-28	3.02	3.02	2.98	3.02	0
2023-02-27	3.06	3.06	2.98	3.04	14
2023-02-24	3.00	3.00	2.93	2.97	0
2023-02-23	2.98	2.98	2.98	2.98	0
2023-02-22	2.94	3.01	2.94	2.98	0
2023-02-21	2.91	2.92	2.91	2.92	0
2023-02-20	2.91	2.91	2.91	2.91	40
2023-02-17	2.91	2.91	2.90	2.90	140
2023-02-16	2.92	2.92	2.92	2.92	0
2023-02-15	2.92	2.92	2.92	2.92	0
2023-02-14	2.92	2.92	2.92	2.93	0
2023-02-13	2.94	2.94	2.93	2.93	0
2023-02-10	2.94	2.94	2.93	2.93	0
2023-02-09	2.96	2.96	2.93	2.93	1,439
2023-02-08	2.96	2.96	2.96	2.96	0
2023-02-07	2.97	2.97	2.96	2.96	0
2023-02-06	2.99	2.99	2.97	2.97	0
2023-02-03	3.01	3.02	2.94	2.98	0
2023-02-02	3.01	3.01	3.00	3.00	0
2023-02-01	3.01	3.01	3.01	3.01	0
2023-01-31	3.00	3.00	2.93	3.00	0
2023-01-30	2.99	2.99	2.99	2.99	0
2023-01-27	2.98	2.98	2.98	2.98	0
2023-01-26	3.00	3.00	2.97	2.97	0
2023-01-25	3.05	3.05	2.98	2.98	0
2023-01-24	3.05	3.05	3.04	3.04	0
2023-01-23	3.04	3.05	3.04	3.05	0
2023-01-20	3.04	3.04	3.03	3.03	0
2023-01-19	3.03	3.03	3.02	3.02	0
2023-01-18	3.08	3.09	3.01	3.04	0
2023-01-17	3.09	3.09	3.09	3.09	0
2023-01-16	3.12	3.12	3.07	3.07	0
2023-01-13	3.13	3.13	3.12	3.12	0
2023-01-12	3.13	3.15	3.11	3.11	0
2023-01-11	3.16	3.16	3.14	3.14	0
2023-01-10	3.13	3.16	3.10	3.15	0
2023-01-09	3.13	3.17	3.08	3.11	0
2023-01-06	3.09	3.10	3.09	3.10	0
2023-01-05	3.02	3.11	3.02	3.11	0
2023-01-04	2.95	3.07	2.95	3.07	150
2023-01-03	2.95	2.98	2.95	2.98	0
2023-01-02	2.92	2.92	2.92	2.92	0
2022-12-30	2.92	2.92	2.90	2.92	0
2022-12-29	2.91	2.91	2.91	2.91	0
2022-12-28	2.91	2.91	2.91	2.91	0
2022-12-27	2.92	2.92	2.92	2.92	0
2022-12-26	2.92	2.92	2.92	2.92	0
2022-12-23	2.92	2.92	2.92	2.92	0
2022-12-22	2.94	2.97	2.92	2.93	0
2022-12-21	2.90	2.92	2.89	2.92	0
2022-12-20	2.92	2.92	2.88	2.88	0
2022-12-19	2.91	2.92	2.88	2.92	0
2022-12-16	2.99	2.99	2.90	2.90	0
2022-12-15	3.01	3.02	2.94	2.98	0
2022-12-14	3.02	3.02	3.02	3.02	0
2022-12-13	3.04	3.04	3.04	3.04	0
2022-12-12	3.05	3.05	3.03	3.03	0
2022-12-09	3.05	3.05	3.05	3.05	0
2022-12-08	3.05	3.05	3.04	3.04	0
2022-12-07	3.07	3.07	3.06	3.06	0
2022-12-06	3.07	3.07	3.07	3.07	0
2022-12-05	3.05	3.06	3.05	3.06	0
2022-12-02	3.07	3.07	3.05	3.05	0
2022-12-01	3.07	3.12	3.06	3.10	0
2022-11-30	3.05	3.07	3.04	3.07	0
2022-11-29	3.04	3.04	3.04	3.04	0
2022-11-28	3.07	3.07	3.05	3.05	0
2022-11-25	3.07	3.07	3.06	3.06	0
2022-11-24	3.07	3.07	3.07	3.07	0
2022-11-23	3.06	3.07	3.06	3.07	0
2022-11-22	3.06	3.06	3.03	3.03	0
2022-11-21	3.06	3.06	3.06	3.06	0
2022-11-18	3.04	3.06	3.04	3.06	0
2022-11-17	3.06	3.06	3.04	3.04	0
2022-11-16	3.10	3.10	3.08	3.08	0
2022-11-15	3.11	3.11	3.06	3.09	1,157
2022-11-14	3.13	3.13	3.12	3.12	680
2022-11-11	3.21	3.22	3.12	3.12	272
2022-11-10	3.21	3.21	3.12	3.16	158
2022-11-09	3.19	3.27	3.16	3.21	855
2022-11-08	3.13	3.17	3.13	3.17	0
2022-11-07	3.05	3.17	3.05	3.17	0
2022-11-04	3.10	3.10	3.08	3.08	0
2022-11-03	3.09	3.09	3.09	3.09	0
2022-11-02	3.08	3.11	3.08	3.11	0
2022-11-01	3.10	3.10	3.09	3.09	0
2022-10-31	3.09	3.11	3.08	3.11	0
2022-10-28	3.06	3.06	3.06	3.06	0
2022-10-27	3.05	3.07	3.03	3.07	0
2022-10-26	3.04	3.04	3.03	3.03	0
2022-10-25	3.05	3.06	3.02	3.02	0
2022-10-24	3.06	3.07	3.03	3.03	0
2022-10-21	3.07	3.07	3.02	3.02	0
2022-10-20	3.06	3.07	3.04	3.04	0
2022-10-19	3.11	3.13	3.04	3.07	0
2022-10-18	3.10	3.11	3.04	3.07	0
2022-10-17	3.09	3.09	3.09	3.09	0
2022-10-14	3.06	3.11	3.03	3.08	0
2022-10-13	3.08	3.08	3.03	3.10	48
2022-10-12	3.10	3.10	3.10	3.10	0
2022-10-11	3.05	3.13	3.05	3.13	0
2022-10-10	3.02	3.09	3.02	3.09	0
2022-10-07	3.10	3.10	3.10	3.10	1,294
2022-10-06	3.13	3.14	3.09	3.09	0
2022-10-05	3.07	3.14	3.07	3.14	0
2022-10-04	3.05	3.11	3.05	3.11	200
2022-10-03	2.98	3.04	2.98	3.04	0
2022-09-30	3.02	3.03	2.99	2.99	0
2022-09-29	3.07	3.09	3.00	3.00	3,749
2022-09-28	3.15	3.16	3.06	3.06	0
2022-09-27	3.20	3.20	3.12	3.14	0
2022-09-26	3.16	3.17	3.16	3.17	0
2022-09-23	3.17	3.17	3.13	3.13	0
2022-09-22	3.16	3.17	3.16	3.17	0
2022-09-21	3.15	3.18	3.15	3.18	0
2022-09-20	3.17	3.17	3.17	3.17	0
2022-09-19	3.19	3.19	3.19	3.19	0
2022-09-16	3.16	3.19	3.15	3.19	0
2022-09-15	3.16	3.17	3.16	3.17	0
2022-09-14	3.14	3.18	3.14	3.18	0
2022-09-13	3.16	3.19	3.15	3.15	0
2022-09-12	3.15	3.21	3.13	3.13	1,557
2022-09-09	3.11	3.16	3.11	3.13	0
2022-09-08	3.10	3.13	3.09	3.09	0
2022-09-07	3.07	3.07	3.04	3.06	0
2022-09-06	3.08	3.08	3.03	3.05	30
2022-09-05	3.14	3.14	3.08	3.08	0
2022-09-02	3.13	3.13	3.12	3.12	0
2022-09-01	3.14	3.14	3.13	3.13	0
2022-08-31	3.16	3.16	3.15	3.15	0
2022-08-30	3.14	3.18	3.14	3.16	0
2022-08-29	3.13	3.13	3.13	3.13	0
2022-08-26	3.13	3.13	3.13	3.13	0
2022-08-25	3.10	3.15	3.10	3.15	111
2022-08-24	3.12	3.13	3.09	3.13	30
2022-08-23	3.06	3.12	3.06	3.12	0
2022-08-22	3.10	3.11	3.04	3.04	0
2022-08-19	3.18	3.23	3.09	3.13	0
2022-08-18	3.11	3.17	3.08	3.17	0
2022-08-17	3.14	3.15	3.12	3.12	0
2022-08-16	3.17	3.21	3.12	3.12	1,557
2022-08-15	3.19	3.19	3.19	3.19	0
2022-08-12	3.19	3.19	3.19	3.19	0
2022-08-11	3.12	3.24	3.12	3.21	0
2022-08-10	3.07	3.14	3.07	3.14	0
2022-08-09	3.10	3.10	3.10	3.10	0
2022-08-08	3.12	3.12	3.08	3.08	0
2022-08-05	3.14	3.18	3.06	3.10	0
2022-08-04	3.08	3.17	3.08	3.17	0
2022-08-03	3.05	3.07	3.04	3.07	0
2022-08-02	3.10	3.10	3.02	3.04	0
2022-08-01	3.05	3.08	3.04	3.04	0
2022-07-29	3.05	3.07	3.05	3.05	0
2022-07-28	3.10	3.11	3.03	3.03	0
2022-07-27	2.96	3.10	2.96	3.05	0
2022-07-26	2.94	2.97	2.91	2.97	0
2022-07-25	2.88	2.98	2.85	2.98	0
2022-07-22	2.80	2.95	2.80	2.90	250
2022-07-21	2.69	2.80	2.62	2.80	0
2022-07-20	2.92	2.92	2.81	2.84	0
2022-07-19	2.78	2.89	2.78	2.89	0
2022-07-18	2.72	2.81	2.68	2.78	0
2022-07-15	2.69	2.74	2.68	2.74	0
2022-07-14	2.78	2.78	2.65	2.69	0
2022-07-13	2.85	2.85	2.76	2.79	0
2022-07-12	2.86	2.86	2.82	2.86	0
2022-07-11	2.81	2.84	2.80	2.80	0
2022-07-08	2.77	2.83	2.77	2.81	0
2022-07-07	2.76	2.78	2.74	2.74	0
2022-07-06	2.76	2.77	2.73	2.77	0
2022-07-05	2.86	2.87	2.74	2.78	0
2022-07-04	2.80	2.86	2.80	2.83	0
2022-07-01	2.82	2.91	2.82	2.89	0
2022-06-30	2.92	2.92	2.78	2.86	598
2022-06-29	2.97	2.97	2.91	2.91	0
2022-06-28	3.01	3.01	2.98	2.98	0
2022-06-27	3.03	3.03	2.97	2.99	0
2022-06-24	3.01	3.02	2.99	3.02	0
2022-06-23	3.04	3.04	3.01	3.01	0
2022-06-22	3.04	3.04	2.99	3.03	0
2022-06-21	3.03	3.06	3.03	3.06	0
2022-06-20	3.02	3.03	2.99	3.03	0
2022-06-17	3.10	3.10	3.01	3.01	0
2022-06-16	3.12	3.21	3.01	3.02	0
2022-06-15	3.00	3.17	3.00	3.17	0
2022-06-14	3.04	3.06	2.97	3.03	0
2022-06-13	3.13	3.13	3.05	3.05	0
2022-06-10	3.30	3.35	3.13	3.17	0
2022-06-09	3.42	3.48	3.36	3.36	0
2022-06-08	3.32	3.41	3.32	3.41	0
2022-06-07	3.31	3.31	3.27	3.29	0
2022-06-06	3.22	3.31	3.22	3.28	60
2022-06-03	3.34	3.34	3.34	3.34	0
2022-06-02	3.34	3.34	3.34	3.34	0
2022-06-01	3.29	3.34	3.29	3.34	0
2022-05-31	3.29	3.29	3.29	3.29	0
2022-05-30	3.25	3.28	3.24	3.28	1,248
2022-05-27	3.23	3.25	3.23	3.25	0
2022-05-26	3.17	3.22	3.17	3.22	0
2022-05-25	3.18	3.18	3.13	3.18	0
2022-05-24	3.10	3.19	3.10	3.14	0
2022-05-23	3.09	3.11	3.07	3.07	0
2022-05-20	3.06	3.17	3.06	3.09	0
2022-05-19	3.05	3.07	3.00	3.04	0
2022-05-18	3.13	3.13	3.05	3.05	0
2022-05-17	3.08	3.17	3.08	3.12	0
2022-05-16	3.06	3.13	3.05	3.13	0
2022-05-13	3.04	3.09	3.04	3.09	84
2022-05-12	3.03	3.03	2.96	3.02	0
2022-05-11	3.03	3.06	2.98	3.01	0
2022-05-10	3.13	3.13	3.01	3.04	0
2022-05-09	3.19	3.19	3.05	3.05	926
2022-05-06	3.15	3.15	3.11	3.15	1,615
2022-05-05	3.22	3.27	3.16	3.16	5,484
2022-05-04	3.26	3.26	3.25	3.25	124
2022-05-03	3.22	3.27	3.22	3.27	408
2022-05-02	3.23	3.23	3.23	3.23	0
2022-04-29	3.22	3.27	3.22	3.23	0
2022-04-28	3.18	3.21	3.17	3.21	0
2022-04-27	3.23	3.23	3.12	3.16	0
2022-04-26	3.30	3.30	3.21	3.21	600
2022-04-25	3.32	3.35	3.29	3.32	74
2022-04-22	3.34	3.36	3.31	3.36	0
2022-04-21	3.38	3.39	3.38	3.39	0
2022-04-20	3.30	3.39	3.22	3.39	0
2022-04-19	3.21	3.31	3.13	3.31	1,548
2022-04-18	3.26	3.26	3.26	3.26	0
2022-04-15	3.26	3.26	3.26	3.26	0
2022-04-14	3.17	3.26	3.17	3.26	0
2022-04-13	3.20	3.20	3.15	3.20	0
2022-04-12	3.20	3.22	3.17	3.17	700
2022-04-11	3.17	3.20	3.15	3.20	0
2022-04-08	3.14	3.17	3.14	3.17	350
2022-04-07	3.15	3.23	3.14	3.14	0
2022-04-06	3.22	3.23	3.14	3.14	0
2022-04-05	3.30	3.30	3.22	3.22	642
2022-04-04	3.26	3.27	3.23	3.27	136
2022-04-01	3.28	3.32	3.26	3.26	0
2022-03-31	3.36	3.36	3.27	3.27	0
2022-03-30	3.35	3.37	3.32	3.36	0
2022-03-29	3.25	3.33	3.25	3.33	0
2022-03-28	3.18	3.24	3.18	3.24	0
2022-03-25	3.19	3.23	3.18	3.19	0
2022-03-24	3.19	3.24	3.17	3.17	0
2022-03-23	3.22	3.22	3.16	3.21	0
2022-03-22	3.22	3.22	3.21	3.21	0
2022-03-21	3.17	3.25	3.16	3.16	692
2022-03-18	3.18	3.20	3.15	3.19	0
2022-03-17	3.10	3.18	3.10	3.18	0
2022-03-16	3.08	3.13	3.00	3.05	0
2022-03-15	2.95	3.08	2.88	3.02	64
2022-03-14	2.93	2.97	2.86	2.97	334
2022-03-11	2.75	2.98	2.75	2.90	196
2022-03-10	2.86	2.87	2.75	2.75	0
2022-03-09	2.62	2.86	2.62	2.82	6,500
2022-03-08	2.57	2.71	2.57	2.64	0
2022-03-07	2.61	2.63	2.34	2.58	0
2022-03-04	2.86	2.86	2.61	2.61	0
2022-03-03	3.10	3.12	2.94	2.94	0
2022-03-02	3.08	3.08	2.92	3.07	0
2022-03-01	3.15	3.18	3.04	3.04	1,371
2022-02-28	3.07	3.15	3.00	3.15	0
2022-02-25	3.09	3.10	2.99	3.10	0
2022-02-24	3.00	3.02	2.90	3.00	0
2022-02-23	3.18	3.25	3.11	3.15	1,564
2022-02-22	3.14	3.18	3.06	3.18	66
2022-02-21	3.34	3.34	3.14	3.18	56
2022-02-18	3.35	3.35	3.29	3.29	0
2022-02-17	3.36	3.41	3.35	3.35	0
2022-02-16	3.38	3.43	3.30	3.37	0
2022-02-15	3.29	3.38	3.29	3.38	0
2022-02-14	3.34	3.34	3.26	3.26	0
2022-02-11	3.43	3.47	3.41	3.41	0
2022-02-10	3.38	3.49	3.38	3.48	0
2022-02-09	3.40	3.40	3.34	3.38	0
2022-02-08	3.32	3.40	3.32	3.33	0
2022-02-07	3.29	3.33	3.29	3.33	0
2022-02-04	3.33	3.33	3.27	3.27	0
2022-02-03	3.33	3.33	3.32	3.32	0
2022-02-02	3.32	3.39	3.32	3.34	0
2022-02-01	3.28	3.33	3.28	3.33	0
2022-01-31	3.30	3.35	3.26	3.30	76
2022-01-28	3.36	3.37	3.27	3.27	0
2022-01-27	3.28	3.35	3.26	3.35	0
2022-01-26	3.25	3.30	3.25	3.30	0
2022-01-25	3.28	3.32	3.23	3.23	0
2022-01-24	3.35	3.35	3.29	3.29	0
2022-01-21	3.38	3.38	3.36	3.36	0
2022-01-20	3.34	3.38	3.34	3.38	0
2022-01-19	3.36	3.36	3.34	3.34	0
2022-01-18	3.43	3.43	3.36	3.36	4,699
2022-01-17	3.36	3.45	3.34	3.45	0
2022-01-14	3.40	3.40	3.33	3.33	0
2022-01-13	3.34	3.39	3.34	3.39	0
2022-01-12	3.34	3.42	3.26	3.36	0
2022-01-11	3.39	3.39	3.33	3.33	1,506
2022-01-10	3.38	3.42	3.31	3.31	0
2022-01-07	3.45	3.45	3.39	3.39	0
2022-01-06	3.51	3.51	3.44	3.44	0
2022-01-05	3.52	3.57	3.52	3.52	306
2022-01-04	3.55	3.60	3.51	3.55	0
2022-01-03	3.39	3.39	3.39	3.39	0
2021-12-31	3.39	3.39	3.39	3.39	0
2021-12-30	3.38	3.39	3.38	3.39	0
2021-12-29	3.44	3.44	3.39	3.39	0
2021-12-28	3.45	3.45	3.45	3.45	0
2021-12-27	3.45	3.45	3.45	3.45	0
2021-12-24	3.45	3.45	3.45	3.45	0
2021-12-23	3.40	3.45	3.40	3.45	0
2021-12-22	3.35	3.41	3.35	3.38	0
2021-12-21	3.28	3.38	3.28	3.38	0
2021-12-20	3.35	3.35	3.24	3.29	0
2021-12-17	3.33	3.33	3.28	3.33	0
2021-12-16	3.31	3.36	3.31	3.32	336
2021-12-15	3.31	3.31	3.31	3.31	0
2021-12-14	3.37	3.39	3.30	3.30	418
2021-12-13	3.45	3.49	3.39	3.39	0
2021-12-10	3.43	3.43	3.43	3.43	0
2021-12-09	3.45	3.45	3.45	3.45	0
2021-12-08	3.45	3.45	3.37	3.43	0
2021-12-07	3.31	3.44	3.31	3.44	0
2021-12-06	3.23	3.30	3.23	3.30	0
2021-12-03	3.25	3.33	3.24	3.24	0
2021-12-02	3.27	3.30	3.25	3.25	0
2021-12-01	3.21	3.31	3.21	3.31	0
2021-11-30	3.18	3.24	3.15	3.23	0
2021-11-29	3.24	3.29	3.16	3.24	3,000
2021-11-26	3.23	3.27	3.15	3.16	2,108
2021-11-25	3.36	3.40	3.34	3.34	346
2021-11-24	3.33	3.42	3.25	3.35	0
2021-11-23	3.45	3.45	3.33	3.33	5,230
2021-11-22	3.45	3.45	3.44	3.44	0
2021-11-19	3.55	3.56	3.41	3.43	818
2021-11-18	3.55	3.56	3.55	3.56	0
2021-11-17	3.66	3.66	3.58	3.58	3,530
2021-11-16	3.67	3.71	3.67	3.67	2,760
2021-11-15	3.65	3.67	3.56	3.67	5,584
2021-11-12	3.65	3.71	3.62	3.66	0
2021-11-11	3.63	3.63	3.62	3.62	0
2021-11-10	3.62	3.64	3.59	3.64	0
2021-11-09	3.61	3.69	3.58	3.59	1,000
2021-11-08	3.66	3.74	3.59	3.59	0
2021-11-05	3.61	3.66	3.61	3.66	0
2021-11-04	3.73	3.84	3.62	3.62	13,004
2021-11-03	3.75	3.75	3.75	3.75	0
2021-11-02	3.52	3.77	3.52	3.77	2,077
2021-11-01	3.45	3.51	3.45	3.51	8,456
2021-10-29	3.49	3.49	3.47	3.47	0
2021-10-28	3.52	3.52	3.51	3.51	11,611
2021-10-27	3.57	3.57	3.49	3.52	198
2021-10-26	3.61	3.62	3.57	3.57	0
2021-10-25	3.59	3.59	3.51	3.56	4,383
2021-10-22	3.68	3.71	3.62	3.62	0
2021-10-21	3.64	3.73	3.62	3.68	0
2021-10-20	3.64	3.64	3.63	3.63	0
2021-10-19	3.65	3.65	3.65	3.65	3,414
2021-10-18	3.76	3.76	3.64	3.64	0
2021-10-15	3.76	3.79	3.73	3.73	0
2021-10-14	3.79	3.86	3.75	3.75	0
2021-10-13	3.62	3.76	3.62	3.76	0
2021-10-12	3.57	3.66	3.55	3.66	0
2021-10-11	3.56	3.60	3.55	3.59	0
2021-10-08	3.57	3.57	3.57	3.57	0
2021-10-07	3.63	3.63	3.53	3.57	672
2021-10-06	3.70	3.70	3.61	3.61	0
2021-10-05	3.75	3.84	3.66	3.72	1,500
2021-10-04	3.63	3.78	3.58	3.72	0
2021-10-01	3.57	3.63	3.53	3.63	0
2021-09-30	3.65	3.65	3.59	3.59	0
2021-09-29	3.64	3.65	3.55	3.65	122
2021-09-28	3.70	3.70	3.65	3.65	0
2021-09-27	3.63	3.70	3.63	3.70	0
2021-09-24	3.72	3.72	3.66	3.66	0
2021-09-23	3.68	3.73	3.68	3.68	0
2021-09-22	3.53	3.64	3.53	3.64	0
2021-09-21	3.54	3.62	3.54	3.56	0
2021-09-20	3.60	3.60	3.51	3.57	0
2021-09-17	3.65	3.65	3.56	3.64	0
2021-09-16	3.64	3.70	3.64	3.65	0
2021-09-15	3.66	3.69	3.63	3.63	0
2021-09-14	3.55	3.69	3.47	3.64	0
2021-09-13	3.53	3.61	3.53	3.56	0
2021-09-10	3.56	3.56	3.55	3.55	0
2021-09-09	3.53	3.55	3.46	3.55	0
2021-09-08	3.57	3.57	3.48	3.57	0
2021-09-07	3.63	3.65	3.54	3.54	0
2021-09-06	3.70	3.70	3.65	3.65	0
2021-09-03	3.73	3.73	3.64	3.67	0
2021-09-02	3.74	3.80	3.65	3.74	0
2021-09-01	3.83	3.83	3.73	3.75	0
2021-08-31	3.61	3.84	3.52	3.78	0
2021-08-30	3.51	3.51	3.51	3.51	0
2021-08-27	3.49	3.53	3.47	3.51	0
2021-08-26	3.49	3.51	3.47	3.51	0
2021-08-25	3.47	3.51	3.47	3.51	0
2021-08-24	3.47	3.48	3.47	3.48	0
2021-08-23	3.39	3.51	3.39	3.46	0
2021-08-20	3.40	3.40	3.34	3.34	0
2021-08-19	3.42	3.42	3.37	3.40	0
2021-08-18	3.37	3.42	3.37	3.42	0
2021-08-17	3.42	3.42	3.39	3.39	0
2021-08-16	3.51	3.51	3.40	3.40	0
2021-08-13	3.54	3.54	3.46	3.54	0
2021-08-12	3.51	3.59	3.42	3.54	0
2021-08-11	3.50	3.55	3.42	3.50	106
2021-08-10	3.49	3.52	3.44	3.52	538
2021-08-09	3.23	3.47	3.23	3.47	826
2021-08-06	3.18	3.21	3.17	3.21	0
2021-08-05	3.19	3.19	3.11	3.15	0
2021-08-04	3.23	3.24	3.15	3.15	0
2021-08-03	3.22	3.23	3.14	3.23	0
2021-08-02	3.28	3.28	3.23	3.23	0
2021-07-30	3.34	3.34	3.27	3.27	92
2021-07-29	3.38	3.39	3.34	3.34	66
2021-07-28	3.35	3.41	3.35	3.36	168
2021-07-27	3.38	3.38	3.33	3.33	1,378
2021-07-26	3.36	3.41	3.35	3.41	0
2021-07-23	3.37	3.37	3.32	3.37	0
2021-07-22	3.32	3.38	3.32	3.33	0
2021-07-21	3.25	3.33	3.25	3.32	0
2021-07-20	3.18	3.23	3.18	3.22	0
2021-07-19	3.28	3.32	3.14	3.18	0
2021-07-16	3.38	3.38	3.28	3.28	0
2021-07-15	3.46	3.47	3.35	3.35	0
2021-07-14	3.49	3.49	3.48	3.48	0
2021-07-13	3.49	3.54	3.45	3.49	0
2021-07-12	3.48	3.48	3.43	3.48	0
2021-07-09	3.43	3.52	3.43	3.47	0
2021-07-08	3.54	3.54	3.39	3.43	0
2021-07-07	3.66	3.69	3.56	3.56	0
2021-07-06	3.68	3.68	3.61	3.61	0
2021-07-05	3.62	3.70	3.53	3.65	1,353
2021-07-02	3.54	3.55	3.46	3.55	0
2021-07-01	3.49	3.55	3.49	3.53	30
2021-06-30	3.57	3.57	3.48	3.49	0
2021-06-29	3.74	3.74	3.61	3.61	0
2021-06-28	3.78	3.82	3.65	3.65	0
2021-06-25	3.74	3.81	3.74	3.81	0
2021-06-24	3.76	3.76	3.73	3.73	0
2021-06-23	3.76	3.81	3.67	3.74	0
2021-06-22	3.78	3.83	3.75	3.82	0
2021-06-21	3.71	3.81	3.62	3.81	192
2021-06-18	3.82	3.82	3.68	3.74	0
2021-06-17	3.78	3.86	3.69	3.79	18
2021-06-16	3.85	3.85	3.81	3.81	42
2021-06-15	4.00	4.00	3.82	3.82	0
2021-06-14	3.95	4.05	3.90	3.97	0
2021-06-11	3.86	3.92	3.76	3.92	0
2021-06-10	3.91	3.93	3.87	3.87	102
2021-06-09	3.87	3.88	3.87	3.88	0
2021-06-08	3.85	3.90	3.75	3.88	82
2021-06-07	3.77	3.91	3.68	3.91	0
2021-06-04	3.75	3.79	3.66	3.79	0
2021-06-03	3.70	3.71	3.65	3.71	0
2021-06-02	3.66	3.68	3.66	3.68	0
2021-06-01	3.65	3.69	3.64	3.64	210
2021-05-31	3.65	3.65	3.65	3.65	0
2021-05-28	3.54	3.65	3.54	3.65	0
2021-05-27	3.53	3.54	3.53	3.54	0
2021-05-26	3.57	3.58	3.53	3.53	0
2021-05-25	3.53	3.55	3.53	3.55	0
2021-05-24	3.45	3.50	3.44	3.50	0
2021-05-21	3.46	3.46	3.45	3.45	0
2021-05-20	3.49	3.49	3.44	3.44	0
2021-05-19	3.53	3.56	3.45	3.50	0
2021-05-18	3.45	3.53	3.45	3.53	0
2021-05-17	3.46	3.46	3.46	3.46	0
2021-05-14	3.41	3.42	3.36	3.42	2
2021-05-13	3.39	3.41	3.26	3.41	0
2021-05-12	3.46	3.46	3.38	3.38	0
2021-05-11	3.53	3.53	3.38	3.43	0
2021-05-10	3.53	3.64	3.53	3.59	0
2021-05-07	3.54	3.55	3.54	3.55	138
2021-05-06	3.56	3.57	3.53	3.53	0
2021-05-05	3.57	3.58	3.57	3.58	0
2021-05-04	3.69	3.69	3.52	3.54	0
2021-05-03	3.65	3.65	3.65	3.65	0
2021-04-30	3.71	3.72	3.61	3.65	0
2021-04-29	3.66	3.77	3.57	3.74	0
2021-04-28	3.63	3.63	3.56	3.56	0
2021-04-27	3.70	3.70	3.58	3.58	0
2021-04-26	3.64	3.71	3.55	3.70	138
2021-04-23	3.88	3.90	3.63	3.63	46
2021-04-22	3.91	4.10	3.91	4.03	0
2021-04-21	3.82	3.89	3.72	3.89	0
2021-04-20	3.93	3.93	3.78	3.83	0
2021-04-19	3.59	3.92	3.51	3.86	0
2021-04-16	3.53	3.57	3.44	3.57	0
2021-04-15	3.53	3.56	3.51	3.51	0
2021-04-14	3.50	3.60	3.42	3.55	0
2021-04-13	3.55	3.55	3.49	3.53	464
2021-04-12	3.56	3.56	3.48	3.51	0
2021-04-09	3.54	3.61	3.46	3.61	0
2021-04-08	3.55	3.55	3.46	3.53	0
2021-04-07	3.55	3.57	3.51	3.51	854
2021-04-06	3.55	3.61	3.47	3.56	18
2021-04-05	3.53	3.53	3.53	3.53	0
2021-04-02	3.53	3.53	3.53	3.53	0
2021-04-01	3.50	3.53	3.49	3.53	0
2021-03-31	3.50	3.50	3.44	3.44	0
2021-03-30	3.52	3.53	3.43	3.47	0
2021-03-29	3.35	3.47	3.27	3.46	0
2021-03-26	3.31	3.33	3.31	3.33	234
2021-03-25	3.19	3.30	3.12	3.30	0
2021-03-24	3.26	3.26	3.16	3.22	0
2021-03-23	3.37	3.37	3.24	3.24	0
2021-03-22	3.29	3.37	3.21	3.32	0
2021-03-19	3.27	3.28	3.19	3.28	0
2021-03-18	3.34	3.34	3.29	3.33	1,098
2021-03-17	3.34	3.34	3.29	3.29	0
2021-03-16	3.28	3.41	3.28	3.31	0
2021-03-15	3.21	3.41	3.21	3.25	0
2021-03-12	3.20	3.25	3.12	3.20	0
2021-03-11	3.16	3.26	3.09	3.20	0
2021-03-10	3.19	3.26	3.11	3.16	0
2021-03-09	2.92	3.22	2.85	3.22	0
2021-03-08	2.79	2.91	2.72	2.91	0
2021-03-05	2.82	2.82	2.75	2.75	0
2021-03-04	2.85	2.85	2.81	2.81	0
2021-03-03	2.89	2.90	2.86	2.86	0
2021-03-02	2.90	2.90	2.83	2.86	0
2021-03-01	2.81	2.87	2.81	2.87	0
2021-02-26	2.83	2.83	2.76	2.80	2,434
2021-02-25	2.91	2.95	2.83	2.83	2,057
2021-02-24	2.80	2.94	2.80	2.90	7,502
2021-02-23	2.82	2.93	2.75	2.79	0
2021-02-22	2.83	2.85	2.78	2.85	0
2021-02-19	2.73	2.80	2.73	2.80	3,240
2021-02-18	2.81	2.82	2.73	2.74	0
2021-02-17	2.88	2.88	2.79	2.79	0
2021-02-16	2.89	2.90	2.87	2.87	372
2021-02-15	2.87	2.92	2.87	2.91	2,340
2021-02-12	2.85	2.87	2.79	2.87	293
2021-02-11	2.88	2.88	2.81	2.87	0
2021-02-10	2.78	2.86	2.72	2.86	4,415
2021-02-09	2.78	2.81	2.72	2.81	43,594
2021-02-08	2.71	2.76	2.65	2.76	59,747
2021-02-05	2.70	2.73	2.64	2.68	60,238
2021-02-04	2.57	2.67	2.57	2.67	35,590
2021-02-03	2.54	2.59	2.48	2.55	22,768
2021-02-02	2.54	2.58	2.48	2.53	14,758
2021-02-01	2.47	2.51	2.47	2.51	15,265
2021-01-29	2.50	2.50	2.44	2.48	17,062
2021-01-28	2.44	2.48	2.42	2.48	39,340
2021-01-27	2.50	2.54	2.44	2.47	24,798
2021-01-26	2.48	2.50	2.42	2.50	34,516
2021-01-25	2.62	2.62	2.47	2.47	42,088
2021-01-22	2.66	2.66	2.57	2.57	0
2021-01-21	2.72	2.72	2.68	2.68	657
2021-01-20	2.68	2.74	2.68	2.70	0
2021-01-19	2.77	2.77	2.66	2.66	0
2021-01-18	2.79	2.79	2.73	2.76	1,260
2021-01-15	2.81	2.81	2.77	2.77	333
2021-01-14	2.80	2.80	2.73	2.80	808
2021-01-13	2.82	2.82	2.75	2.82	0
2021-01-12	2.87	2.87	2.82	2.82	0
2021-01-11	2.88	2.89	2.85	2.85	755
2021-01-08	2.91	2.91	2.84	2.90	4,514
2021-01-07	2.93	2.93	2.86	2.91	31,466
2021-01-06	2.76	2.86	2.76	2.86	0
2021-01-05	2.75	2.78	2.75	2.78	0
2021-01-04	2.87	2.87	2.73	2.73	26,178
2021-01-01	2.81	2.81	2.81	2.81	0
2020-12-31	2.81	2.81	2.81	2.81	0
2020-12-30	2.86	2.87	2.76	2.80	0
2020-12-29	2.89	2.89	2.89	2.89	991
2020-12-28	2.81	2.81	2.81	2.81	0
2020-12-25	2.81	2.81	2.81	2.81	0
2020-12-24	2.81	2.81	2.81	2.81	0
2020-12-23	2.77	2.83	2.77	2.83	0
2020-12-22	2.80	2.83	2.78	2.78	482
2020-12-21	2.89	2.89	2.66	2.78	573
2020-12-18	3.01	3.01	2.92	2.92	53,655
2020-12-17	2.99	2.99	2.96	2.96	86,747
2020-12-16	2.93	3.01	2.93	3.01	704
2020-12-15	2.89	2.93	2.88	2.93	19,862
2020-12-14	2.83	2.89	2.76	2.89	7,693
2020-12-11	2.89	2.89	2.85	2.85	0
2020-12-10	2.96	2.96	2.88	2.91	53,895
2020-12-09	3.00	3.03	2.98	2.98	81,382
2020-12-08	2.99	3.00	2.92	3.00	17,415
2020-12-07	3.01	3.03	2.94	3.03	0
2020-12-04	3.01	3.03	2.94	2.98	0
2020-12-03	2.96	2.99	2.95	2.99	0
2020-12-02	2.93	2.93	2.92	2.92	0
2020-12-01	2.94	2.94	2.94	2.94	49,463
2020-11-30	3.01	3.01	2.92	2.92	34,672
2020-11-27	2.90	3.01	2.90	2.97	0
2020-11-26	2.91	2.91	2.86	2.89	372
2020-11-25	2.88	2.94	2.88	2.90	0
2020-11-24	2.83	2.88	2.76	2.88	0
2020-11-23	2.76	2.83	2.76	2.77	0
2020-11-20	2.76	2.78	2.69	2.74	0
2020-11-19	2.87	2.88	2.72	2.72	0
2020-11-18	2.71	2.87	2.67	2.87	0
2020-11-17	2.73	2.73	2.67	2.70	0
2020-11-16	2.59	2.74	2.59	2.70	0
2020-11-13	2.58	2.65	2.55	2.57	0
2020-11-12	2.64	2.68	2.57	2.57	0
2020-11-11	2.49	2.66	2.46	2.66	0
2020-11-10	2.64	2.76	2.42	2.45	0
2020-11-09	2.32	2.82	2.25	2.64	0
2020-11-06	2.26	2.31	2.20	2.28	0
2020-11-05	2.20	2.23	2.12	2.13	0
2020-11-04	2.03	2.19	2.02	2.19	40,902
2020-11-03	1.94	2.11	1.94	2.03	84,754
2020-11-02	1.95	1.96	1.91	1.94	44,743
2020-10-30	1.92	1.95	1.92	1.92	27,429
2020-10-29	1.88	2.10	1.83	1.94	56,813
2020-10-28	1.90	1.90	1.82	1.86	47,355
2020-10-27	2.02	2.03	1.93	1.93	35,062
2020-10-26	2.06	2.06	2.00	2.02	47,992
2020-10-23	2.11	2.16	2.09	2.09	36,355
2020-10-22	2.13	2.13	2.08	2.10	19,483
2020-10-21	2.27	2.27	2.12	2.12	64,441
2020-10-20	2.32	2.35	2.22	2.25	64,861
2020-10-19	2.20	2.29	2.20	2.16	0
2020-10-16	2.19	2.19	2.14	2.16	26,343
2020-10-15	2.30	2.30	2.16	2.19	0
2020-10-14	2.34	2.36	2.30	2.32	0
2020-10-13	2.39	2.39	2.31	2.31	0
2020-10-12	2.46	2.46	2.37	2.37	0
2020-10-09	2.44	2.44	2.37	2.37	0
2020-10-08	2.46	2.46	2.41	2.44	0
2020-10-07	2.43	2.43	2.39	2.39	0
2020-10-06	2.43	2.47	2.43	2.47	0
2020-10-05	2.38	2.41	2.38	2.41	0
2020-10-02	2.35	2.38	2.34	2.37	0
2020-10-01	2.39	2.42	2.35	2.35	0
2020-09-30	2.42	2.42	2.37	2.40	325
2020-09-29	2.48	2.49	2.45	2.45	2,055
2020-09-28	2.41	2.51	2.41	2.44	2,140
2020-09-25	2.41	2.43	2.41	2.41	2,226
2020-09-24	2.48	2.48	2.43	2.43	0
2020-09-23	2.52	2.57	2.49	2.49	2,079
2020-09-22	2.50	2.63	2.46	2.46	0
2020-09-21	2.64	2.64	2.50	2.50	0
2020-09-18	2.73	2.73	2.65	2.65	574
2020-09-17	2.76	2.76	2.69	2.72	0
2020-09-16	2.78	2.78	2.71	2.73	0
2020-09-15	2.75	2.75	2.69	2.74	56
2020-09-14	2.79	2.84	2.71	2.71	0
2020-09-11	2.69	2.81	2.69	2.77	0
2020-09-10	2.70	2.73	2.70	2.71	0
2020-09-09	2.73	2.73	2.71	2.71	0
2020-09-08	2.69	2.74	2.69	2.71	463
2020-09-07	2.72	2.72	2.65	2.70	0
2020-09-04	2.66	2.71	2.59	2.67	21
2020-09-03	2.61	2.71	2.61	2.64	0
2020-09-02	2.64	2.65	2.62	2.62	671
2020-09-01	2.66	2.69	2.60	2.63	0
2020-08-28	2.63	2.63	2.61	2.61	0
2020-08-27	2.64	2.68	2.58	2.62	0
2020-08-26	2.62	2.66	2.62	2.62	0
2020-08-25	2.64	2.66	2.59	2.63	4
2020-08-24	2.76	2.76	2.63	2.66	0
2020-08-21	2.52	2.74	2.46	2.70	3,650
2020-08-20	2.59	2.59	2.49	2.52	0
2020-08-19	2.60	2.62	2.60	2.62	0
2020-08-18	2.70	2.71	2.59	2.59	725
2020-08-17	2.77	2.77	2.72	2.72	250
2020-08-14	2.77	2.77	2.69	2.76	377
2020-08-13	2.78	2.82	2.74	2.78	1,663
2020-08-12	2.76	2.79	2.70	2.79	185
2020-08-11	2.86	2.89	2.64	2.78	741
2020-08-10	2.66	2.83	2.59	2.83	6,137
2020-08-07	2.47	2.61	2.41	2.60	148
2020-08-06	2.33	2.45	2.27	2.40	368
2020-08-05	2.34	2.34	2.26	2.31	1,489
2020-08-04	2.32	2.35	2.27	2.30	1,369
2020-08-03	2.44	2.44	2.30	2.30	270
2020-07-31	2.63	2.63	2.44	2.44	0
2020-07-30	2.78	2.78	2.57	2.78	0
2020-07-29	2.79	2.79	2.71	2.78	1,738
2020-07-28	2.91	2.94	2.78	2.78	2,872
2020-07-27	3.02	3.02	2.89	2.89	0
2020-07-24	3.08	3.08	2.99	2.99	1,077
2020-07-23	3.13	3.13	3.09	3.09	2,790
2020-07-22	3.15	3.16	3.12	3.12	0
2020-07-21	3.14	3.28	3.13	3.13	0
2020-07-20	3.16	3.16	3.09	3.10	431
2020-07-17	3.10	3.14	3.10	3.10	144
2020-07-16	3.10	3.16	3.03	3.11	562
2020-07-15	2.99	3.15	2.99	3.10	0
2020-07-14	2.98	2.98	2.96	2.96	2,841
2020-07-13	3.09	3.09	2.95	3.02	2,749
2020-07-10	3.02	3.05	2.94	2.94	0
2020-07-09	3.07	3.07	3.03	3.03	0
2020-07-08	3.12	3.16	3.07	3.07	0
2020-07-07	3.10	3.12	3.08	3.12	0
2020-07-06	3.07	3.14	3.05	3.05	0
2020-07-03	3.08	3.11	3.01	3.03	0
2020-07-02	3.06	3.21	3.02	3.10	0
2020-07-01	3.04	3.08	3.00	3.04	0
2020-06-30	3.07	3.07	2.98	3.06	0
2020-06-29	3.04	3.08	2.97	3.08	0
2020-06-26	3.07	3.12	3.00	3.01	0
2020-06-25	3.10	3.13	3.01	3.10	0
2020-06-24	3.24	3.24	3.10	3.19	904
2020-06-23	3.28	3.38	3.19	3.19	0
2020-06-22	3.27	3.31	3.19	3.26	0
2020-06-19	3.35	3.35	3.27	3.32	454
2020-06-18	3.45	3.51	3.30	3.33	0
2020-06-17	3.35	3.50	3.35	3.34	0
2020-06-16	3.38	3.42	3.30	3.34	0
2020-06-15	3.23	3.32	3.15	3.32	5,299
2020-06-12	3.29	3.36	3.21	3.27	0
2020-06-11	3.61	3.61	3.31	3.31	0
2020-06-10	3.56	3.77	3.52	3.67	0
2020-06-09	3.57	3.62	3.45	3.57	0
2020-06-08	3.57	3.72	3.56	3.56	0
2020-06-05	3.52	3.64	3.52	3.53	0
2020-06-04	3.37	3.52	3.29	3.52	0
2020-06-03	3.61	3.62	3.52	3.62	0
2020-06-02	3.48	3.56	3.47	3.51	0
2020-06-01	3.45	3.45	3.38	3.43	0
2020-05-29	3.44	3.47	3.37	3.47	0
2020-05-28	3.32	3.47	3.32	3.47	0
2020-05-27	3.37	3.41	3.29	3.33	0
2020-05-26	3.34	3.39	3.27	3.33	0
2020-05-22	2.99	3.15	2.92	3.02	0
2020-05-21	2.99	3.02	2.86	3.02	0
2020-05-20	3.12	3.16	2.93	2.97	0
2020-05-19	3.19	3.19	3.04	3.07	0
2020-05-18	2.98	3.15	2.96	3.15	8,483
2020-05-15	3.00	3.10	2.95	2.96	0
2020-05-14	3.08	3.08	2.86	2.98	0
2020-05-13	3.16	3.16	2.99	2.99	0
2020-05-12	3.10	3.21	3.09	3.15	296
2020-05-11	3.21	3.25	3.08	3.11	0
2020-05-07	3.20	3.20	3.12	3.15	0
2020-05-06	3.27	3.32	3.16	3.16	0
2020-05-05	3.26	3.27	3.16	3.19	0
2020-05-04	3.31	3.31	3.19	3.26	0
2020-05-01	3.38	3.38	3.38	3.38	0
2020-04-30	3.56	3.56	3.36	3.49	0
2020-04-29	3.41	3.50	3.41	3.49	0
2020-04-28	3.36	3.64	3.28	3.30	0
2020-04-27	3.27	3.35	3.19	3.30	0
2020-04-24	3.37	3.37	3.23	3.23	0
2020-04-23	3.23	3.37	3.15	3.37	0
2020-04-22	3.34	3.43	3.15	3.31	0
2020-04-21	3.31	3.37	3.20	3.31	0
2020-04-20	3.37	3.41	3.26	3.33	0
2020-04-17	3.28	3.50	3.20	3.34	0
2020-04-16	3.25	3.32	3.21	3.21	0
2020-04-15	3.51	3.51	3.18	3.22	0
2020-04-14	3.68	3.69	3.44	3.60	0
2020-04-10	3.69	3.69	3.60	3.60	0
2020-04-09	3.69	3.94	3.53	3.60	582
2020-04-08	3.09	3.57	3.01	3.57	0
2020-04-07	2.92	3.25	2.85	2.84	0
2020-04-06	2.83	2.89	2.76	2.77	0
2020-04-03	2.76	2.76	2.69	2.78	0
2020-04-03	2.76	2.77	2.69	2.77	0
2020-04-02	2.83	2.78	2.78	2.78	0
2020-04-02	2.83	2.83	2.75	2.76	0
2020-04-01	2.72	2.76	2.76	2.76	3,650
2020-04-01	2.72	2.85	2.65	2.77	0
2020-03-31	2.71	2.77	2.64	2.77	8,817
2020-03-31	2.71	2.77	2.64	2.68	0
2020-03-30	2.67	2.68	2.54	2.68	0
2020-03-30	2.67	2.68	2.54	2.70	0
2020-03-28	2.88	2.88	2.70	2.70	0
2020-03-27	2.88	2.88	2.61	2.85	0
2020-03-26	2.72	2.82	2.65	2.71	1,065
2020-03-25	2.64	2.93	2.64	2.62	0
2020-03-24	2.69	2.69	2.54	2.52	0
2020-03-23	2.40	2.40	2.27	2.32	0
2020-03-20	2.36	2.38	2.26	2.35	0
2020-03-19	2.40	2.53	2.30	2.44	305,570
2020-03-18	2.71	2.73	2.48	2.80	0
2020-03-17	2.97	3.07	2.64	2.76	0
2020-03-16	3.05	3.07	2.67	3.10	0
2020-03-13	3.08	3.39	3.01	3.06	0
2020-03-12	3.48	3.48	3.18	3.66	0
2020-03-11	3.52	3.69	3.52	3.62	0
2020-03-10	3.56	3.65	3.49	3.55	0
2020-03-09	3.19	3.64	3.11	3.55	0
2020-03-06	4.03	4.03	3.84	3.90	0
2020-03-05	4.10	4.27	4.03	4.11	0
2020-03-04	4.26	4.26	4.11	4.35	0
2020-03-03	4.32	4.37	4.25	4.24	0
2020-03-02	4.43	4.54	4.24	4.43	0
2020-02-28	4.26	4.46	4.15	4.39	0
2020-02-27	4.50	4.50	4.27	4.47	0
2020-02-26	4.50	4.50	4.40	4.53	0
2020-02-25	4.72	4.72	4.53	4.65	0
2020-02-24	4.84	4.89	4.66	5.30	0
2020-02-21	5.38	5.48	5.25	5.30	0
2020-02-20	5.43	5.43	5.26	5.41	0
2020-02-19	4.99	5.43	4.87	5.42	0
2020-02-18	5.14	5.14	4.99	4.99	1,935
2020-02-17	5.29	5.29	5.11	5.11	0
2020-02-14	5.25	5.27	5.20	5.20	0
2020-02-13	5.21	5.23	5.14	5.23	0
2020-02-12	5.32	5.41	5.19	5.23	0
2020-02-11	5.28	5.29	5.15	5.29	0
2020-02-10	5.25	5.27	5.12	5.27	0
2020-02-07	5.29	5.39	5.26	5.32	0
2020-02-06	5.33	5.39	5.31	5.31	0
2020-02-05	5.47	5.49	5.34	5.34	1
2020-02-04	5.46	5.48	5.32	5.48	0
2020-02-03	5.34	5.45	5.21	5.35	0
2020-01-31	5.71	5.81	5.57	5.78	0
2020-01-30	6.06	6.06	5.78	5.78	0
2020-01-29	6.14	6.17	5.99	6.09	759
2020-01-28	6.36	6.46	6.13	6.13	0
2020-01-27	6.41	6.51	6.25	6.34	2,787
2020-01-24	6.21	6.64	6.05	6.54	6,090
2020-01-23	5.89	6.26	5.74	6.16	0
2020-01-22	5.67	5.83	5.53	5.83	7,313
2020-01-21	5.62	5.74	5.48	5.62	0
2020-01-20	5.58	5.58	5.44	5.54	0
2020-01-17	5.52	5.66	5.52	5.58	900
2020-01-16	5.52	5.56	5.48	5.48	0
2020-01-15	5.57	5.58	5.50	5.50	0
2020-01-14	5.66	5.66	5.57	5.63	0
2020-01-13	5.55	5.67	5.55	5.67	2,300
2020-01-10	5.47	5.52	5.47	5.52	0
2020-01-09	5.41	5.51	5.41	5.51	800
2020-01-08	5.38	5.39	5.32	5.39	0
2020-01-07	5.34	5.44	5.34	5.44	0
2020-01-06	5.41	5.41	5.20	5.28	1,801
2020-01-03	5.58	5.58	5.41	5.41	0
2020-01-02	5.52	5.59	5.38	5.51	0
2019-12-31	5.65	5.65	5.51	5.51	0
2019-12-30	5.65	5.65	5.51	5.51	0
2019-12-27	5.72	5.72	5.58	5.64	0
2019-12-24	5.60	5.68	5.60	5.68	0
2019-12-23	5.60	5.68	5.46	5.68	700
2019-12-20	5.44	5.68	5.30	5.59	10,700
2019-12-19	5.47	5.57	5.41	5.41	6,307
2019-12-18	5.61	5.62	5.45	5.46	2,912
2019-12-17	5.50	5.58	5.50	5.58	1,700
2019-12-16	5.44	5.47	5.38	5.47	3,700
2019-12-13	5.41	5.47	5.27	5.39	0
2019-12-12	5.42	5.42	5.35	5.35	900
2019-12-11	5.27	5.45	5.14	5.45	7,541
2019-12-10	5.22	5.22	5.21	5.21	0
2019-12-09	5.31	5.31	5.17	5.23	0
2019-12-06	5.34	5.41	5.33	5.36	0
2019-12-05	5.34	5.52	5.21	5.31	3,206
2019-12-04	5.20	5.31	5.07	5.31	2,200
2019-12-03	5.25	5.29	5.16	5.22	3,264
2019-12-02	5.10	5.23	5.10	5.17	0
2019-11-29	5.25	5.25	5.12	5.19	0
2019-11-28	5.13	5.22	5.00	5.21	0
2019-11-27	5.02	5.15	4.90	5.08	389
2019-11-26	4.73	4.99	4.61	4.99	2,023
2019-11-25	4.77	4.81	4.66	4.74	0
2019-11-22	4.52	4.69	4.50	4.69	0
2019-11-21	4.52	4.52	4.46	4.49	832
2019-11-20	4.59	4.59	4.50	4.57	326
2019-11-19	4.69	4.74	4.58	4.60	1,246
2019-11-18	4.52	4.70	4.41	4.70	1,000
2019-11-15	4.54	4.58	4.43	4.52	1,138
2019-11-14	4.74	4.79	4.52	4.52	790
2019-11-13	4.58	4.75	4.47	4.67	2,404
2019-11-12	4.38	4.61	4.38	4.61	365
2019-11-11	4.37	4.42	4.35	4.42	487
2019-11-08	4.41	4.41	4.33	4.33	1,490
2019-11-07	4.46	4.47	4.35	4.39	0
2019-11-06	4.53	4.54	4.47	4.47	77
2019-11-05	4.52	4.59	4.41	4.53	0
2019-11-04	4.42	4.49	4.42	4.49	300
2019-11-01	4.37	4.39	4.37	4.39	0
2019-10-31	4.42	4.42	4.35	4.35	0
2019-10-30	4.50	4.50	4.36	4.42	0
2019-10-29	4.58	4.58	4.45	4.57	0
2019-10-28	4.60	4.60	4.49	4.57	0
2019-10-25	4.61	4.61	4.55	4.55	0
2019-10-24	4.45	4.61	4.45	4.61	0
2019-10-23	4.45	4.45	4.45	4.45	0
2019-10-22	4.36	4.50	4.26	4.43	0
2019-10-21	4.58	4.59	4.38	4.38	0
2019-10-18	4.53	4.61	4.42	4.53	0
2019-10-17	4.14	4.44	4.14	4.37	536
2019-10-16	4.10	4.10	4.00	4.10	0
2019-10-15	4.16	4.16	4.06	4.10	0
2019-10-14	4.12	4.12	4.10	4.10	0
2019-10-11	4.01	4.14	3.91	4.14	0
2019-10-10	4.02	4.03	4.02	4.03	0
2019-10-09	4.05	4.05	4.05	4.05	0
2019-10-08	4.07	4.07	4.01	4.05	0
2019-10-07	4.06	4.06	4.05	4.05	0
2019-10-04	4.05	4.07	4.02	4.02	0
2019-10-03	4.00	4.08	4.00	4.02	0
2019-10-02	4.09	4.09	4.01	4.01	0
2019-10-01	4.21	4.21	4.09	4.09	0
2019-09-30	4.22	4.22	4.11	4.16	0
2019-09-27	4.18	4.18	4.18	4.18	0
2019-09-26	4.17	4.17	4.15	4.15	0
2019-09-25	4.12	4.16	4.04	4.16	0
2019-09-24	4.12	4.16	4.10	4.16	0
2019-09-23	4.20	4.23	4.10	4.17	0
2019-09-20	4.21	4.25	4.13	4.19	0
2019-09-19	4.47	4.47	4.21	4.21	0
2019-09-18	4.40	4.49	4.37	4.49	0
2019-09-17	4.48	4.48	4.37	4.41	0
2019-09-16	4.29	4.46	4.19	4.46	0
2019-09-13	4.09	4.32	4.09	4.32	1,100
2019-09-12	4.00	4.12	3.90	4.12	0
2019-09-11	4.04	4.04	3.98	3.98	0
2019-09-10	4.04	4.07	4.02	4.02	0
2019-09-09	4.06	4.11	3.99	4.04	0
2019-09-06	4.13	4.13	4.03	4.05	0
2019-09-05	4.13	4.13	4.03	4.13	0
2019-09-04	4.18	4.19	4.08	4.13	0
2019-09-03	4.18	4.18	4.16	4.16	0
2019-09-02	4.16	4.26	4.13	4.21	0
2019-08-30	4.09	4.18	4.09	4.13	0
2019-08-29	4.13	4.13	4.13	4.13	0
2019-08-28	4.18	4.18	4.09	4.13	0
2019-08-27	4.14	4.14	4.14	4.14	0
2019-08-23	4.13	4.17	4.06	4.13	0
2019-08-22	4.26	4.26	4.11	4.13	0
2019-08-21	4.05	4.25	4.05	4.25	2,100
2019-08-20	4.06	4.12	3.96	4.10	0
2019-08-19	3.88	4.06	3.79	4.06	1,106
2019-08-16	3.87	3.87	3.82	3.87	0
2019-08-15	3.89	3.89	3.89	3.89	0
2019-08-14	3.98	3.98	3.89	3.89	0
2019-08-13	4.04	4.04	3.84	4.01	2,578
2019-08-12	4.24	4.34	4.05	4.05	1,942
2019-08-09	4.18	4.28	4.08	4.28	0
2019-08-08	4.28	4.29	4.23	4.23	0
2019-08-07	4.26	4.28	4.22	4.22	0
2019-08-06	4.27	4.34	4.17	4.25	0
2019-08-05	4.18	4.26	4.08	4.25	0
2019-08-02	4.08	4.19	3.98	4.13	0
2019-08-01	3.97	4.07	3.88	4.07	0
2019-07-31	3.75	3.97	3.75	3.97	0
2019-07-30	3.76	3.77	3.76	3.77	0
2019-07-29	3.76	3.85	3.67	3.78	0
2019-07-26	3.70	3.76	3.70	3.76	0
2019-07-25	3.75	3.75	3.67	3.71	0
2019-07-24	3.76	3.76	3.74	3.74	0
2019-07-23	3.70	3.74	3.70	3.74	0
2019-07-22	3.73	3.73	3.71	3.71	0
2019-07-19	3.83	3.83	3.66	3.66	1,000
2019-07-18	3.90	3.90	3.85	3.85	0
2019-07-17	3.78	3.93	3.76	3.92	0
2019-07-16	3.81	3.81	3.75	3.75	0
2019-07-15	3.81	3.81	3.79	3.79	0
2019-07-12	3.79	3.84	3.70	3.81	20
2019-07-11	3.71	3.89	3.62	3.83	0
2019-07-10	3.70	3.73	3.69	3.73	0
2019-07-09	3.72	3.72	3.66	3.66	0
2019-07-08	3.76	3.76	3.67	3.70	0
2019-07-05	3.78	3.79	3.73	3.73	70,123
2019-07-04	3.84	3.84	3.75	3.82	600
2019-07-03	3.77	3.85	3.75	3.85	0
2019-07-02	3.74	3.78	3.73	3.78	0
2019-07-01	3.73	3.78	3.73	3.73	0
2019-06-28	3.75	3.75	3.66	3.70	0
2019-06-27	3.76	3.81	3.67	3.78	0
2019-06-26	3.87	3.87	3.78	3.78	0
2019-06-25	3.97	4.02	3.87	3.88	0
2019-06-24	3.93	4.01	3.83	3.83	0
2019-06-21	3.89	3.93	3.80	3.88	0
2019-06-20	3.83	3.93	3.83	3.88	0
2019-06-19	3.84	3.86	3.84	3.86	0
2019-06-18	3.86	3.88	3.71	3.88	0
2019-06-17	3.92	4.03	3.85	3.85	65,992
2019-06-14	3.93	3.98	3.87	3.91	0
2019-06-13	3.96	4.01	3.83	3.89	0
2019-06-12	4.04	4.04	3.96	3.96	0
2019-06-11	4.08	4.11	4.06	4.06	0
2019-06-10	4.03	4.12	4.03	4.12	0
2019-06-07	4.06	4.08	4.06	4.08	0
2019-06-06	4.06	4.06	3.94	3.99	0
2019-06-05	4.14	4.20	4.03	4.03	0
2019-06-04	3.90	4.16	3.90	4.16	0
2019-06-03	3.96	3.96	3.86	3.91	0
2019-05-31	4.09	4.09	3.97	4.12	0
2019-05-30	4.09	4.12	4.06	4.12	0
2019-05-29	4.19	4.19	4.07	4.07	0
2019-05-28	4.27	4.27	4.21	4.21	0
2019-05-24	4.27	4.27	4.21	4.21	0
2019-05-23	4.46	4.46	4.27	4.27	0
2019-05-22	4.48	4.50	4.37	4.44	0
2019-05-21	4.52	4.52	4.41	4.50	0
2019-05-20	4.33	4.54	4.32	4.54	0
2019-05-17	4.41	4.41	4.28	4.28	0
2019-05-16	4.33	4.41	4.33	4.41	0
2019-05-15	4.32	4.32	4.27	4.27	0
2019-05-14	4.35	4.37	4.29	4.31	0
2019-05-13	4.50	4.50	4.32	4.32	796
2019-05-10	4.74	4.74	4.45	4.45	0
2019-05-09	4.42	4.80	4.42	4.80	500
2019-05-08	4.47	4.50	4.36	4.43	0
2019-05-07	4.66	4.71	4.48	4.48	0

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

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

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