Piaggio & C Ord Share History

Piaggio & C Ord Share Price history. The following table shows end-of-day data 0FM1 historical share prices for Piaggio & C 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.

0FM1.L
Share Price 0FM1.L
Charts 0FM1.L
Trades 0FM1.L
History Compare
0FM1.L 0FM1.L
Share News 0FM1.L
RNS 0FM1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	2.77	2.77	2.77	2.77	447
2024-05-02	2.77	2.77	2.77	2.77	138
2024-05-01	2.77	2.77	2.77	2.79	0
2024-04-30	2.80	2.80	2.79	2.79	2,484
2024-04-29	2.72	2.82	2.72	2.78	65,547
2024-04-26	2.70	2.70	2.66	2.70	10,873
2024-04-25	2.70	2.70	2.68	2.68	316
2024-04-24	2.73	2.73	2.72	2.72	14,226
2024-04-23	2.75	2.75	2.72	2.72	428
2024-04-22	2.73	2.75	2.67	2.75	1,003
2024-04-19	2.81	2.81	2.78	2.78	75
2024-04-18	2.77	2.78	2.77	2.78	98
2024-04-17	2.78	2.80	2.76	2.80	311
2024-04-16	2.82	2.82	2.74	2.74	237
2024-04-15	2.85	2.85	2.85	2.85	486
2024-04-12	2.86	2.87	2.83	2.83	1,481
2024-04-11	2.86	2.88	2.83	2.83	33,197
2024-04-10	2.89	2.89	2.82	2.85	828
2024-04-09	2.91	2.91	2.89	2.89	299
2024-04-08	2.89	2.93	2.82	2.93	2,378
2024-04-05	2.88	2.88	2.81	2.88	501
2024-04-04	2.91	2.92	2.91	2.92	477
2024-04-03	2.86	2.90	2.79	2.90	0
2024-04-02	2.93	2.93	2.88	2.88	7,303
2024-04-01	2.93	2.93	2.93	2.93	0
2024-03-29	2.93	2.93	2.93	2.93	0
2024-03-28	2.93	2.93	2.93	2.93	2,148
2024-03-27	2.89	2.90	2.82	2.90	166
2024-03-26	2.88	2.89	2.88	2.89	354
2024-03-25	2.89	2.90	2.89	2.90	446
2024-03-22	2.89	2.89	2.88	2.88	96
2024-03-21	2.82	2.87	2.82	2.87	3,909
2024-03-20	2.81	2.82	2.81	2.82	31
2024-03-19	2.85	2.86	2.85	2.86	1,381
2024-03-18	2.86	2.86	2.79	2.86	489
2024-03-15	2.90	2.90	2.86	2.86	170,365
2024-03-14	2.88	2.90	2.88	2.90	216
2024-03-13	2.86	2.86	2.86	2.86	412
2024-03-12	2.81	2.86	2.81	2.86	444
2024-03-11	2.81	2.82	2.78	2.82	819
2024-03-08	2.85	2.85	2.81	2.81	6,988
2024-03-07	2.87	2.87	2.84	2.84	256
2024-03-06	2.88	2.88	2.86	2.86	265,043
2024-03-05	2.98	2.98	2.81	2.86	921
2024-03-04	3.15	3.26	2.96	2.96	46,482
2024-03-01	3.11	3.11	3.04	3.11	333
2024-02-29	3.20	3.20	3.13	3.13	84,574
2024-02-28	3.18	3.20	3.15	3.15	6,933
2024-02-27	3.17	3.17	3.09	3.16	3,907
2024-02-26	3.16	3.18	3.16	3.18	5,587
2024-02-23	3.14	3.15	3.06	3.15	272,070
2024-02-22	3.13	3.16	3.12	3.12	159
2024-02-21	3.12	3.13	3.04	3.13	2,637
2024-02-20	3.15	3.16	3.12	3.12	923
2024-02-19	3.16	3.17	3.16	3.17	250
2024-02-16	3.17	3.17	3.16	3.16	4,277
2024-02-15	3.18	3.18	3.10	3.16	11,967
2024-02-14	3.09	3.10	3.09	3.10	42
2024-02-13	3.15	3.15	3.09	3.09	1,789
2024-02-12	3.15	3.15	3.14	3.14	5,202
2024-02-09	3.19	3.20	3.15	3.15	854
2024-02-08	3.20	3.21	3.12	3.21	4,924
2024-02-07	3.13	3.13	3.13	3.13	5,095
2024-02-06	3.12	3.12	3.04	3.12	10,860
2024-02-05	3.09	3.11	3.09	3.11	6,866
2024-02-02	3.09	3.13	3.01	3.13	3,586
2024-02-01	3.08	3.09	3.08	3.09	179
2024-01-31	3.06	3.08	3.06	3.08	1,779
2024-01-30	3.11	3.12	3.07	3.07	780
2024-01-29	3.11	3.12	3.07	3.07	1,746
2024-01-26	3.10	3.12	3.10	3.12	1,744
2024-01-25	3.12	3.12	3.11	3.11	153
2024-01-24	3.07	3.09	3.07	3.09	6,310
2024-01-23	2.99	3.06	2.99	3.06	10,180
2024-01-22	3.06	3.06	2.98	3.02	325
2024-01-19	3.02	3.04	3.02	3.04	3,823
2024-01-18	2.99	2.99	2.92	2.99	4,118
2024-01-17	3.06	3.06	2.98	2.98	21,406
2024-01-16	3.09	3.09	3.06	3.06	46,482
2024-01-15	2.98	3.07	2.98	3.07	156,413
2024-01-12	2.93	2.95	2.93	2.95	1,263
2024-01-11	2.92	2.95	2.92	2.95	2,507
2024-01-10	2.92	2.94	2.92	2.94	5,022
2024-01-09	2.99	2.99	2.94	2.94	31,873
2024-01-08	2.92	2.94	2.92	2.94	306
2024-01-05	2.91	2.95	2.91	2.95	855
2024-01-04	2.87	2.90	2.87	2.90	2,567
2024-01-03	2.94	2.94	2.86	2.86	876
2024-01-02	2.97	2.97	2.93	2.93	1,291
2024-01-01	2.99	2.99	2.99	2.99	0
2023-12-29	3.00	3.00	2.99	2.99	960
2023-12-28	3.00	3.01	3.00	3.01	2,296
2023-12-27	2.98	2.98	2.97	2.97	523
2023-12-26	2.99	2.99	2.99	2.99	0
2023-12-25	2.99	2.99	2.99	2.99	0
2023-12-22	2.97	2.99	2.97	2.99	1,418
2023-12-21	2.96	2.98	2.94	2.98	0
2023-12-20	2.97	2.97	2.97	2.97	2,168
2023-12-19	2.92	2.93	2.92	2.93	2,704
2023-12-18	2.92	2.92	2.90	2.90	158
2023-12-15	2.92	2.93	2.84	2.93	47,140
2023-12-14	2.85	2.90	2.85	2.90	0
2023-12-13	2.82	2.85	2.81	2.85	4,546
2023-12-12	2.82	2.82	2.75	2.80	175
2023-12-11	2.84	2.84	2.77	2.82	4,211
2023-12-08	2.85	2.85	2.83	2.83	3,172
2023-12-07	2.88	2.88	2.81	2.86	2,923
2023-12-06	2.83	2.88	2.76	2.88	13,663
2023-12-05	2.82	2.84	2.80	2.84	23,024
2023-12-04	2.71	2.82	2.71	2.82	15,931
2023-12-01	2.66	2.69	2.65	2.69	300
2023-11-30	2.68	2.68	2.66	2.66	66
2023-11-29	2.66	2.67	2.66	2.67	17,102
2023-11-28	2.69	2.69	2.67	2.67	7,303
2023-11-27	2.70	2.70	2.68	2.68	1,535
2023-11-24	2.67	2.69	2.67	2.69	6,199
2023-11-23	2.65	2.68	2.64	2.68	0
2023-11-22	2.68	2.68	2.64	2.64	44,481
2023-11-21	2.72	2.72	2.65	2.67	521
2023-11-20	2.71	2.71	2.71	2.71	46
2023-11-17	2.67	2.69	2.65	2.69	16,489
2023-11-16	2.71	2.71	2.69	2.69	666
2023-11-15	2.71	2.72	2.71	2.72	3,382
2023-11-14	2.62	2.70	2.62	2.70	46,515
2023-11-13	2.66	2.66	2.65	2.65	10,272
2023-11-10	2.66	2.66	2.65	2.65	735
2023-11-09	2.67	2.67	2.67	2.67	1,137
2023-11-08	2.62	2.66	2.62	2.66	21,758
2023-11-07	2.61	2.62	2.54	2.62	12,797
2023-11-06	2.67	2.68	2.60	2.60	27,033
2023-11-03	2.58	2.67	2.52	2.67	27,049
2023-11-02	2.56	2.61	2.56	2.61	28,850
2023-11-01	2.56	2.56	2.52	2.56	71,774
2023-10-31	2.69	2.69	2.53	2.53	31,464
2023-10-30	2.63	2.71	2.63	2.67	4,126
2023-10-27	2.58	2.67	2.58	2.67	22,239
2023-10-26	2.61	2.61	2.55	2.58	26,599
2023-10-25	2.65	2.65	2.62	2.62	6,800
2023-10-24	2.61	2.65	2.54	2.65	18,218
2023-10-23	2.80	2.80	2.58	2.62	63,865
2023-10-20	2.85	2.85	2.81	2.81	5,993
2023-10-19	2.89	2.89	2.84	2.90	23,268
2023-10-18	2.94	2.95	2.87	2.90	11,153
2023-10-17	2.95	2.95	2.94	2.94	11,535
2023-10-16	2.94	2.94	2.91	2.91	61,732
2023-10-13	2.97	2.97	2.91	2.91	5,141
2023-10-12	2.99	2.99	2.98	2.98	6,632
2023-10-11	2.99	2.99	2.92	2.99	12,125
2023-10-10	2.90	2.99	2.90	2.99	6,157
2023-10-09	2.94	2.94	2.92	2.92	2,349
2023-10-06	2.94	2.94	2.91	2.91	6,252
2023-10-05	2.93	2.93	2.86	2.93	38,361
2023-10-04	2.93	2.93	2.85	2.91	12,726
2023-10-03	2.98	3.04	2.94	2.94	26,534
2023-10-02	3.03	3.05	3.00	3.00	6,603
2023-09-29	3.03	3.09	2.95	3.04	34,518
2023-09-28	3.02	3.02	2.95	3.02	31,940
2023-09-27	3.04	3.07	3.01	3.01	12,249
2023-09-26	3.16	3.16	2.98	2.98	39,545
2023-09-25	3.35	3.35	3.17	3.17	18,312
2023-09-22	3.36	3.36	3.28	3.35	557
2023-09-21	3.39	3.40	3.31	3.35	2,525
2023-09-20	3.38	3.42	3.37	3.42	3,826
2023-09-19	3.38	3.38	3.35	3.35	22,833
2023-09-18	3.69	3.69	3.39	3.39	31,878
2023-09-15	3.56	3.56	3.53	3.53	17,814
2023-09-14	3.48	3.53	3.48	3.53	0
2023-09-13	3.53	3.53	3.45	3.50	7,172
2023-09-12	3.56	3.56	3.55	3.55	0
2023-09-11	3.51	3.54	3.51	3.54	67
2023-09-08	3.55	3.57	3.51	3.51	1,144
2023-09-07	3.56	3.56	3.56	3.56	700
2023-09-06	3.60	3.60	3.59	3.59	53,254
2023-09-05	3.55	3.60	3.54	3.60	42,000
2023-09-04	3.53	3.57	3.53	3.57	60,100
2023-09-01	3.53	3.54	3.53	3.54	16,362
2023-08-31	3.53	3.53	3.44	3.52	50,000
2023-08-30	3.56	3.57	3.47	3.57	76,545
2023-08-29	3.49	3.54	3.49	3.54	0
2023-08-28	3.43	3.43	3.43	3.43	0
2023-08-25	3.43	3.43	3.43	3.43	3,220
2023-08-24	3.44	3.46	3.44	3.46	10,680
2023-08-23	3.48	3.48	3.43	3.43	6,635
2023-08-22	3.53	3.53	3.46	3.47	285
2023-08-21	3.41	3.56	3.41	3.45	1,537
2023-08-18	3.38	3.42	3.38	3.42	0
2023-08-17	3.37	3.40	3.28	3.40	700
2023-08-16	3.33	3.38	3.33	3.38	4,745
2023-08-15	3.36	3.36	3.36	3.34	0
2023-08-14	3.34	3.34	3.34	3.34	7,181
2023-08-11	3.39	3.41	3.36	3.36	11,203
2023-08-10	3.42	3.42	3.41	3.41	2,451
2023-08-09	3.44	3.44	3.42	3.42	600
2023-08-08	3.41	3.41	3.41	3.41	501
2023-08-07	3.52	3.52	3.44	3.44	9,232
2023-08-04	3.47	3.52	3.47	3.52	7,312
2023-08-03	3.54	3.54	3.48	3.48	13,923
2023-08-02	3.58	3.58	3.53	3.58	0
2023-08-01	3.56	3.56	3.47	3.55	192,468
2023-07-31	3.48	3.61	3.46	3.61	3,357
2023-07-28	3.53	3.55	3.49	3.49	40,045
2023-07-27	3.51	3.52	3.38	3.52	11,123
2023-07-26	3.53	3.53	3.44	3.48	80,618
2023-07-25	3.51	3.51	3.51	3.51	12,834
2023-07-24	3.57	3.57	3.47	3.49	4,333
2023-07-21	3.57	3.57	3.51	3.51	1,616
2023-07-20	3.55	3.55	3.53	3.53	1,442
2023-07-19	3.58	3.58	3.56	3.58	1,424
2023-07-18	3.54	3.56	3.45	3.56	2,000
2023-07-17	3.60	3.60	3.54	3.56	4,298
2023-07-14	3.61	3.61	3.52	3.59	0
2023-07-13	3.62	3.62	3.53	3.61	1,687
2023-07-12	3.61	3.62	3.52	3.61	2,274
2023-07-11	3.67	3.67	3.65	3.65	80
2023-07-10	3.63	3.63	3.63	3.63	8,931
2023-07-07	3.64	3.66	3.61	3.66	5,148
2023-07-06	3.69	3.69	3.59	3.63	12,722
2023-07-05	3.85	3.87	3.75	3.75	78
2023-07-04	3.81	3.82	3.81	3.82	6,170
2023-07-03	3.77	3.84	3.77	3.84	1,560
2023-06-30	3.81	3.82	3.72	3.82	42
2023-06-29	3.71	3.78	3.71	3.78	0
2023-06-28	3.70	3.70	3.69	3.69	4,137
2023-06-27	3.68	3.69	3.68	3.69	0
2023-06-26	3.70	3.70	3.69	3.69	0
2023-06-23	3.77	3.77	3.70	3.70	183
2023-06-22	3.75	3.75	3.73	3.73	4,276
2023-06-21	3.74	3.78	3.65	3.78	0
2023-06-20	3.75	3.75	3.71	3.71	1,325
2023-06-19	3.80	3.80	3.67	3.72	158
2023-06-16	3.77	3.80	3.77	3.80	20,030
2023-06-15	3.75	3.79	3.74	3.79	850
2023-06-14	3.67	3.77	3.67	3.77	10,323
2023-06-13	3.66	3.66	3.57	3.66	11,806
2023-06-12	3.68	3.68	3.59	3.68	4,416
2023-06-09	3.70	3.70	3.69	3.69	0
2023-06-08	3.63	3.67	3.54	3.67	0
2023-06-07	3.62	3.62	3.61	3.61	32
2023-06-06	3.66	3.66	3.59	3.59	4,310
2023-06-05	3.67	3.67	3.60	3.65	1,530
2023-06-02	3.59	3.68	3.58	3.68	0
2023-06-01	3.63	3.63	3.57	3.57	8,632
2023-05-31	3.62	3.63	3.62	3.63	0
2023-05-30	3.66	3.66	3.66	3.66	11,220
2023-05-29	3.69	3.69	3.69	3.69	0
2023-05-26	3.62	3.69	3.62	3.69	22,773
2023-05-25	3.64	3.67	3.62	3.67	705
2023-05-24	3.78	3.78	3.66	3.66	1,590
2023-05-23	3.79	3.86	3.69	3.80	1,465
2023-05-22	3.74	3.80	3.74	3.80	5,060
2023-05-19	3.73	3.73	3.73	3.73	0
2023-05-18	3.65	3.68	3.65	3.68	0
2023-05-17	3.65	3.69	3.64	3.69	7,880
2023-05-16	3.63	3.63	3.58	3.63	0
2023-05-15	3.58	3.66	3.58	3.66	25,485
2023-05-12	3.60	3.61	3.60	3.61	5,405
2023-05-11	3.59	3.59	3.57	3.57	26,115
2023-05-10	3.68	3.68	3.58	3.62	17,462
2023-05-09	3.73	3.73	3.62	3.62	54,933
2023-05-08	3.74	3.74	3.74	3.74	0
2023-05-05	3.70	3.75	3.60	3.74	3,155
2023-05-04	3.68	3.71	3.68	3.71	4,615
2023-05-03	3.78	3.78	3.68	3.73	0
2023-05-02	3.76	3.76	3.75	3.75	0
2023-05-01	3.76	3.76	3.76	3.76	0
2023-04-28	3.75	3.76	3.75	3.76	0
2023-04-27	3.74	3.74	3.74	3.74	235
2023-04-26	3.77	3.77	3.67	3.76	9,804
2023-04-25	3.86	3.86	3.77	3.81	6,270
2023-04-24	3.89	3.89	3.79	3.89	0
2023-04-21	4.02	4.02	3.99	3.99	726
2023-04-20	4.05	4.05	3.95	4.01	9,148
2023-04-19	4.06	4.12	3.96	4.12	10,747
2023-04-18	4.04	4.04	3.94	4.04	37,849
2023-04-17	4.05	4.05	4.03	4.03	37,867
2023-04-14	4.02	4.04	3.98	3.98	4,774
2023-04-13	4.06	4.06	4.03	4.03	0
2023-04-12	4.05	4.07	4.02	4.07	19,712
2023-04-11	4.08	4.08	3.96	4.01	1,294
2023-04-10	4.01	4.01	4.01	4.01	0
2023-04-07	4.01	4.01	4.01	4.01	0
2023-04-06	4.03	4.03	3.96	4.01	166
2023-04-05	4.08	4.08	3.95	3.95	20,987
2023-04-04	4.00	4.06	3.90	4.06	8,534
2023-04-03	3.92	3.96	3.92	3.94	14,157
2023-03-31	3.92	3.92	3.92	3.92	6,457
2023-03-30	3.91	3.92	3.91	3.92	25,323
2023-03-29	3.86	3.86	3.85	3.85	1,568
2023-03-28	3.90	3.91	3.86	3.86	8,179
2023-03-27	3.86	3.89	3.77	3.89	7,042
2023-03-24	3.87	3.87	3.79	3.79	8,193
2023-03-23	3.84	3.85	3.84	3.85	860
2023-03-22	3.87	3.87	3.77	3.87	32,901
2023-03-21	3.82	3.89	3.82	3.89	79,941
2023-03-20	3.73	3.79	3.64	3.79	2,616
2023-03-17	3.86	3.86	3.73	3.73	3,282
2023-03-16	3.80	3.86	3.76	3.86	1,865
2023-03-15	3.89	3.89	3.80	3.89	2,655
2023-03-14	3.81	3.87	3.72	3.87	15,136
2023-03-13	4.00	4.00	3.85	3.85	13,464
2023-03-10	4.01	4.01	3.97	3.97	39,548
2023-03-09	4.05	4.05	3.94	4.05	7,622
2023-03-08	3.96	4.01	3.86	4.01	12,463
2023-03-07	4.01	4.01	3.91	4.00	0
2023-03-06	3.94	4.02	3.84	4.02	7,037
2023-03-03	4.10	4.19	3.93	3.93	328,694
2023-03-02	4.08	4.13	4.01	4.07	415,452
2023-03-01	3.99	4.11	3.99	4.05	53,616
2023-02-28	3.98	4.09	3.88	4.03	91,077
2023-02-27	3.94	4.00	3.84	4.00	21,896
2023-02-24	3.93	3.93	3.83	3.93	36,070
2023-02-23	3.79	3.92	3.79	3.92	66,877
2023-02-22	3.81	3.81	3.76	3.76	3,932
2023-02-21	3.81	3.81	3.81	3.81	114
2023-02-20	3.82	3.83	3.73	3.83	6,353
2023-02-17	3.82	3.82	3.72	3.82	22,222
2023-02-16	3.81	3.82	3.81	3.82	31,344
2023-02-15	3.82	3.83	3.73	3.76	0
2023-02-14	3.77	3.83	3.67	3.76	7,802
2023-02-13	3.82	3.87	3.72	3.76	9,095
2023-02-10	3.80	3.81	3.70	3.81	1,192
2023-02-09	3.76	3.83	3.67	3.83	61,112
2023-02-08	3.76	3.77	3.76	3.77	4,100
2023-02-07	3.73	3.75	3.63	3.75	71,829
2023-02-06	3.67	3.73	3.58	3.73	42,660
2023-02-03	3.60	3.61	3.60	3.66	24,922
2023-02-02	3.53	3.61	3.53	3.61	3,270
2023-02-01	3.49	3.54	3.40	3.54	15,321
2023-01-31	3.49	3.49	3.43	3.43	20,936
2023-01-30	3.49	3.49	3.41	3.47	720
2023-01-27	3.38	3.48	3.38	3.48	23,301
2023-01-26	3.32	3.37	3.24	3.37	604
2023-01-25	3.30	3.32	3.22	3.32	0
2023-01-24	3.34	3.34	3.25	3.33	3,798
2023-01-23	3.33	3.38	3.25	3.35	3,493
2023-01-20	3.20	3.30	3.12	3.30	33,504
2023-01-19	3.19	3.22	3.11	3.17	0
2023-01-18	3.05	3.18	2.97	3.18	21,778
2023-01-17	2.95	3.04	2.95	3.04	650
2023-01-16	2.96	2.96	2.89	2.96	4,342
2023-01-13	2.95	2.95	2.94	2.94	2
2023-01-12	2.94	2.95	2.94	2.95	36,438
2023-01-11	2.91	2.95	2.91	2.95	350
2023-01-10	2.93	2.93	2.93	2.93	37,100
2023-01-09	2.96	2.97	2.92	2.92	44,879
2023-01-06	2.93	2.96	2.92	2.96	10,278
2023-01-05	2.87	2.91	2.80	2.91	8,250
2023-01-04	2.86	2.86	2.86	2.86	4,444
2023-01-03	2.84	2.87	2.84	2.87	14,225
2023-01-02	2.83	2.83	2.83	2.83	0
2022-12-30	2.83	2.83	2.83	2.83	3,196
2022-12-29	2.84	2.84	2.81	2.81	7,382
2022-12-28	2.82	2.82	2.82	2.82	40,113
2022-12-27	2.83	2.83	2.83	2.83	0
2022-12-26	2.83	2.83	2.83	2.83	0
2022-12-23	2.83	2.83	2.76	2.83	126,058
2022-12-22	2.83	2.83	2.76	2.83	1,293
2022-12-21	2.81	2.85	2.74	2.85	3,834
2022-12-20	2.86	2.86	2.79	2.81	16,353
2022-12-19	2.85	2.89	2.77	2.89	6,294
2022-12-16	2.83	2.83	2.76	2.83	258
2022-12-15	2.86	2.86	2.85	2.85	5,954
2022-12-14	2.86	2.87	2.86	2.87	11,464
2022-12-13	2.86	2.86	2.86	2.86	16,031
2022-12-12	2.90	2.90	2.86	2.86	4,908
2022-12-09	2.94	2.94	2.90	2.90	1,848
2022-12-08	2.96	2.96	2.95	2.95	1,444
2022-12-07	2.93	2.93	2.93	2.93	0
2022-12-06	2.94	2.94	2.86	2.94	814
2022-12-05	2.92	2.93	2.84	2.93	300,694
2022-12-02	2.89	2.91	2.81	2.91	0
2022-12-01	2.77	2.90	2.70	2.90	0
2022-11-30	2.77	2.78	2.74	2.78	10,009
2022-11-29	2.75	2.78	2.68	2.78	1,230
2022-11-28	2.76	2.76	2.69	2.75	7,409
2022-11-25	2.75	2.77	2.74	2.77	0
2022-11-24	2.77	2.78	2.77	2.78	0
2022-11-23	2.74	2.79	2.74	2.79	5,409
2022-11-22	2.73	2.74	2.67	2.74	0
2022-11-21	2.76	2.76	2.69	2.76	0
2022-11-18	2.74	2.74	2.68	2.74	1,137
2022-11-17	2.71	2.74	2.65	2.74	0
2022-11-16	2.77	2.79	2.71	2.71	0
2022-11-15	2.80	2.80	2.79	2.79	3,654
2022-11-14	2.80	2.81	2.73	2.78	16,468
2022-11-11	2.79	2.79	2.77	2.77	4,946
2022-11-10	2.73	2.79	2.73	2.79	414
2022-11-09	2.72	2.76	2.72	2.72	3,676
2022-11-08	2.73	2.73	2.66	2.73	28,176
2022-11-07	2.59	2.74	2.59	2.74	42,486
2022-11-04	2.58	2.63	2.58	2.63	25,085
2022-11-03	2.56	2.56	2.50	2.56	6,900
2022-11-02	2.60	2.60	2.54	2.57	34,434
2022-11-01	2.59	2.61	2.59	2.61	1,428
2022-10-31	2.49	2.58	2.42	2.58	1,578
2022-10-28	2.30	2.49	2.30	2.46	22,371
2022-10-27	2.32	2.34	2.31	2.31	3,006
2022-10-26	2.30	2.34	2.30	2.31	1,296
2022-10-25	2.29	2.29	2.29	2.29	8,213
2022-10-24	2.27	2.28	2.21	2.28	4,280
2022-10-21	2.25	2.27	2.25	2.26	11,385
2022-10-20	2.29	2.30	2.24	2.26	0
2022-10-19	2.29	2.30	2.23	2.30	0
2022-10-18	2.28	2.29	2.25	2.29	42,947
2022-10-17	2.24	2.27	2.24	2.27	11,497
2022-10-14	2.25	2.26	2.19	2.23	40,042
2022-10-13	2.20	2.23	2.15	2.21	34,511
2022-10-12	2.20	2.21	2.15	2.21	5
2022-10-11	2.22	2.22	2.16	2.22	3,382
2022-10-10	2.20	2.22	2.14	2.22	1,148
2022-10-07	2.22	2.22	2.22	2.22	2,961
2022-10-06	2.16	2.21	2.16	2.21	17,200
2022-10-05	2.15	2.16	2.13	2.16	18,816
2022-10-04	2.09	2.12	2.04	2.12	42,311
2022-10-03	2.07	2.10	2.02	2.10	0
2022-09-30	2.07	2.09	2.05	2.06	2,185
2022-09-29	2.11	2.11	2.07	2.07	250
2022-09-28	2.12	2.12	2.12	2.12	0
2022-09-27	2.14	2.15	2.09	2.15	500
2022-09-26	2.11	2.14	2.06	2.14	3,846
2022-09-23	2.19	2.19	2.11	2.11	15,799
2022-09-22	2.21	2.21	2.15	2.18	2,712
2022-09-21	2.20	2.22	2.15	2.22	21,832
2022-09-20	2.27	2.30	2.20	2.20	38,770
2022-09-19	2.29	2.29	2.29	2.29	0
2022-09-16	2.38	2.38	2.29	2.29	23,677
2022-09-15	2.44	2.44	2.39	2.42	674
2022-09-14	2.43	2.46	2.42	2.42	6,332
2022-09-13	2.47	2.47	2.44	2.44	1,436
2022-09-12	2.41	2.46	2.39	2.46	6,001
2022-09-09	2.37	2.41	2.37	2.41	5,400
2022-09-08	2.36	2.37	2.36	2.37	15,904
2022-09-07	2.33	2.36	2.33	2.36	0
2022-09-06	2.40	2.42	2.36	2.36	20
2022-09-05	2.44	2.45	2.38	2.40	17,614
2022-09-02	2.42	2.45	2.36	2.45	20,879
2022-09-01	2.42	2.46	2.39	2.39	15,218
2022-08-31	2.46	2.46	2.46	2.46	0
2022-08-30	2.44	2.47	2.38	2.43	17,955
2022-08-29	2.47	2.47	2.47	2.47	0
2022-08-26	2.48	2.50	2.42	2.47	12,252
2022-08-25	2.51	2.51	2.51	2.51	50
2022-08-24	2.48	2.50	2.47	2.50	14,811
2022-08-23	2.47	2.50	2.47	2.50	622
2022-08-22	2.54	2.54	2.47	2.49	0
2022-08-19	2.59	2.59	2.52	2.54	0
2022-08-18	2.58	2.58	2.58	2.58	0
2022-08-17	2.60	2.61	2.56	2.56	124
2022-08-16	2.57	2.57	2.51	2.57	13,128
2022-08-15	2.57	2.57	2.57	2.57	0
2022-08-12	2.57	2.57	2.50	2.57	8,332
2022-08-11	2.54	2.56	2.47	2.56	0
2022-08-10	2.51	2.52	2.51	2.52	379
2022-08-09	2.49	2.51	2.49	2.51	13,344
2022-08-08	2.54	2.54	2.48	2.53	0
2022-08-05	2.51	2.54	2.51	2.54	25,150
2022-08-04	2.54	2.56	2.52	2.52	0
2022-08-03	2.56	2.56	2.49	2.54	30,154
2022-08-02	2.57	2.57	2.51	2.55	97,177
2022-08-01	2.56	2.61	2.56	2.61	129,852
2022-07-29	2.49	2.54	2.46	2.54	82,875
2022-07-28	2.43	2.48	2.37	2.48	110,908
2022-07-27	2.45	2.45	2.43	2.43	20,974
2022-07-26	2.47	2.47	2.43	2.43	2,966
2022-07-25	2.42	2.45	2.36	2.45	16,472
2022-07-22	2.39	2.43	2.39	2.43	5,133
2022-07-21	2.30	2.39	2.24	2.39	26,189
2022-07-20	2.37	2.39	2.34	2.39	5,514
2022-07-19	2.31	2.36	2.31	2.36	27,058
2022-07-18	2.32	2.32	2.26	2.32	0
2022-07-15	2.25	2.30	2.20	2.30	20,257
2022-07-14	2.32	2.32	2.22	2.25	455,608
2022-07-13	2.32	2.32	2.28	2.28	88,534
2022-07-12	2.27	2.30	2.22	2.30	410,192
2022-07-11	2.28	2.33	2.28	2.30	4,511
2022-07-08	2.24	2.31	2.19	2.31	23,379
2022-07-07	2.24	2.26	2.23	2.26	312
2022-07-06	2.22	2.23	2.16	2.23	0
2022-07-05	2.26	2.26	2.17	2.20	600
2022-07-04	2.25	2.26	2.19	2.26	4,548
2022-07-01	2.22	2.27	2.16	2.27	4,785
2022-06-30	2.28	2.28	2.22	2.22	0
2022-06-29	2.32	2.33	2.27	2.27	3,919
2022-06-28	2.33	2.33	2.33	2.33	1,122
2022-06-27	2.31	2.32	2.25	2.32	4,292
2022-06-24	2.31	2.31	2.31	2.31	23,601
2022-06-23	2.30	2.30	2.30	2.30	9,432
2022-06-22	2.29	2.30	2.23	2.30	20,990
2022-06-21	2.36	2.36	2.32	2.32	400
2022-06-20	2.30	2.34	2.24	2.31	0
2022-06-17	2.29	2.33	2.29	2.29	0
2022-06-16	2.37	2.38	2.28	2.28	71,278
2022-06-15	2.35	2.38	2.32	2.38	934
2022-06-14	2.37	2.37	2.30	2.33	104,355
2022-06-13	2.38	2.38	2.32	2.35	100,000
2022-06-10	2.43	2.44	2.37	2.40	108,189
2022-06-09	2.45	2.45	2.45	2.45	177,232
2022-06-08	2.46	2.46	2.46	2.46	24,802
2022-06-07	2.44	2.46	2.44	2.45	3,528
2022-06-06	2.48	2.48	2.42	2.44	354
2022-06-03	2.51	2.51	2.51	2.51	0
2022-06-02	2.51	2.51	2.51	2.51	0
2022-06-01	2.46	2.51	2.43	2.51	7,018
2022-05-31	2.50	2.50	2.47	2.47	2,156
2022-05-30	2.47	2.53	2.47	2.53	0
2022-05-27	2.43	2.47	2.37	2.47	322
2022-05-26	2.38	2.41	2.38	2.41	5,750
2022-05-25	2.38	2.39	2.32	2.38	0
2022-05-24	2.37	2.39	2.37	2.39	596
2022-05-23	2.37	2.40	2.31	2.40	7,316
2022-05-20	2.36	2.37	2.36	2.37	4,086
2022-05-19	2.34	2.34	2.29	2.33	19,760
2022-05-18	2.41	2.42	2.38	2.38	4,170
2022-05-17	2.39	2.40	2.37	2.40	3,120
2022-05-16	2.33	2.37	2.33	2.37	7
2022-05-13	2.32	2.32	2.27	2.32	438
2022-05-12	2.21	2.30	2.16	2.30	26,589
2022-05-11	2.24	2.26	2.19	2.23	6,816
2022-05-10	2.23	2.23	2.22	2.22	29,800
2022-05-09	2.27	2.27	2.22	2.22	0
2022-05-06	2.27	2.28	2.22	2.28	382
2022-05-05	2.39	2.40	2.33	2.33	4,881
2022-05-04	2.36	2.37	2.30	2.37	11,306
2022-05-03	2.41	2.44	2.34	2.34	16,858
2022-05-02	2.39	2.39	2.39	2.39	0
2022-04-29	2.34	2.39	2.34	2.39	0
2022-04-28	2.38	2.38	2.34	2.34	3,396
2022-04-27	2.40	2.40	2.35	2.35	0
2022-04-26	2.47	2.48	2.41	2.41	404
2022-04-25	2.45	2.45	2.39	2.45	2,689
2022-04-22	2.52	2.52	2.49	2.52	8,076
2022-04-21	2.41	2.52	2.41	2.52	223,137
2022-04-20	2.38	2.39	2.38	2.39	0
2022-04-19	2.38	2.38	2.32	2.37	8,532
2022-04-18	2.43	2.43	2.43	2.43	0
2022-04-15	2.43	2.43	2.43	2.43	0
2022-04-14	2.43	2.43	2.43	2.43	21,856
2022-04-13	2.42	2.42	2.42	2.42	16,696
2022-04-12	2.45	2.45	2.39	2.45	16,009
2022-04-11	2.45	2.45	2.38	2.45	4,332
2022-04-08	2.41	2.44	2.41	2.44	0
2022-04-07	2.41	2.45	2.41	2.41	5,292
2022-04-06	2.49	2.49	2.37	2.40	20,147
2022-04-05	2.52	2.54	2.50	2.50	12,746
2022-04-04	2.52	2.54	2.50	2.50	1,198
2022-04-01	2.57	2.57	2.48	2.51	8,233
2022-03-31	2.57	2.57	2.51	2.57	2,078
2022-03-30	2.62	2.62	2.56	2.58	2,904
2022-03-29	2.62	2.62	2.55	2.61	2,214
2022-03-28	2.54	2.57	2.47	2.57	12,361
2022-03-25	2.54	2.54	2.52	2.52	394
2022-03-24	2.55	2.55	2.52	2.52	2,722
2022-03-23	2.59	2.59	2.52	2.54	0
2022-03-22	2.58	2.58	2.51	2.57	24,513
2022-03-21	2.52	2.56	2.46	2.56	9,933
2022-03-18	2.56	2.56	2.49	2.53	1,582
2022-03-17	2.56	2.60	2.50	2.52	41,826
2022-03-16	2.45	2.56	2.39	2.56	20,142
2022-03-15	2.39	2.42	2.33	2.41	10
2022-03-14	2.41	2.45	2.41	2.41	1,200
2022-03-11	2.32	2.42	2.32	2.38	184
2022-03-10	2.43	2.44	2.34	2.34	15,331
2022-03-09	2.38	2.42	2.32	2.39	29,497
2022-03-08	2.32	2.44	2.26	2.29	36,785
2022-03-07	2.38	2.38	2.23	2.36	35,568
2022-03-04	2.54	2.54	2.40	2.44	15,496
2022-03-03	2.53	2.61	2.47	2.56	27,898
2022-03-02	2.52	2.56	2.43	2.50	500
2022-03-01	2.62	2.65	2.57	2.57	4,220
2022-02-28	2.65	2.65	2.58	2.62	4,000
2022-02-25	2.66	2.66	2.59	2.65	41,449
2022-02-24	2.65	2.67	2.55	2.59	38,950
2022-02-23	2.76	2.79	2.69	2.75	312
2022-02-22	2.72	2.76	2.65	2.75	3,840
2022-02-21	2.85	2.85	2.73	2.77	7,876
2022-02-18	2.86	2.86	2.86	2.86	1,800
2022-02-17	2.91	2.91	2.87	2.87	1,888
2022-02-16	2.90	2.92	2.90	2.92	1,812
2022-02-15	2.82	2.87	2.82	2.87	27,403
2022-02-14	2.87	2.87	2.80	2.82	0
2022-02-11	2.90	2.90	2.88	2.88	0
2022-02-10	2.90	2.94	2.90	2.90	6,936
2022-02-09	2.86	2.90	2.86	2.90	44,608
2022-02-08	2.83	2.83	2.82	2.82	27,301
2022-02-07	2.82	2.82	2.75	2.82	5,060
2022-02-04	2.85	2.85	2.75	2.82	32,891
2022-02-03	2.86	2.87	2.79	2.82	19,338
2022-02-02	2.85	2.87	2.82	2.87	25,474
2022-02-01	2.85	2.86	2.81	2.81	8,149
2022-01-31	2.82	2.82	2.75	2.82	200
2022-01-28	2.85	2.85	2.75	2.79	424
2022-01-27	2.75	2.84	2.68	2.84	15,649
2022-01-26	2.72	2.81	2.72	2.81	950
2022-01-25	2.78	2.81	2.68	2.72	170
2022-01-24	2.91	2.91	2.77	2.77	2,663
2022-01-21	2.99	2.99	2.87	2.91	0
2022-01-20	2.95	2.98	2.87	2.98	0
2022-01-19	2.87	2.92	2.84	2.92	0
2022-01-18	2.87	2.90	2.86	2.90	13,362
2022-01-17	2.87	2.87	2.79	2.86	466
2022-01-14	2.88	2.88	2.88	2.88	0
2022-01-13	2.86	2.91	2.86	2.91	1,192
2022-01-12	2.87	2.87	2.87	2.87	792
2022-01-11	2.86	2.86	2.86	2.86	1,748
2022-01-10	2.88	2.88	2.84	2.84	1,072
2022-01-07	2.89	2.90	2.86	2.86	0
2022-01-06	2.89	2.89	2.82	2.89	0
2022-01-05	2.96	2.97	2.89	2.93	100
2022-01-04	2.88	2.97	2.81	2.97	0
2022-01-03	2.86	2.86	2.86	2.86	0
2021-12-31	2.86	2.86	2.86	2.86	0
2021-12-30	2.84	2.86	2.82	2.86	10,668
2021-12-29	2.83	2.83	2.76	2.83	7,086
2021-12-28	2.82	2.82	2.82	2.82	0
2021-12-27	2.82	2.82	2.82	2.82	0
2021-12-24	2.82	2.82	2.82	2.82	0
2021-12-23	2.81	2.82	2.74	2.82	0
2021-12-22	2.78	2.81	2.77	2.81	133
2021-12-21	2.76	2.76	2.75	2.75	572
2021-12-20	2.74	2.74	2.67	2.72	0
2021-12-17	2.78	2.80	2.76	2.76	9,540
2021-12-16	2.76	2.80	2.69	2.80	20
2021-12-15	2.74	2.75	2.74	2.75	0
2021-12-14	2.76	2.76	2.75	2.75	0
2021-12-13	2.75	2.75	2.75	2.75	8,615
2021-12-10	2.76	2.76	2.75	2.75	5,436
2021-12-09	2.79	2.79	2.78	2.78	1,816
2021-12-08	2.81	2.81	2.74	2.79	7,246
2021-12-07	2.79	2.83	2.79	2.79	4,202
2021-12-06	2.77	2.77	2.76	2.76	9,414
2021-12-03	2.78	2.80	2.71	2.76	5,422
2021-12-02	2.78	2.81	2.71	2.81	28,912
2021-12-01	2.75	2.79	2.75	2.79	4,610
2021-11-30	2.75	2.75	2.68	2.75	385
2021-11-29	2.76	2.76	2.69	2.76	292
2021-11-26	2.78	2.78	2.71	2.77	6,472
2021-11-25	2.85	2.85	2.84	2.84	31,831
2021-11-24	2.83	2.83	2.82	2.82	12,844
2021-11-23	2.85	2.85	2.80	2.80	2,850
2021-11-22	2.84	2.88	2.84	2.88	8,393
2021-11-19	2.85	2.86	2.85	2.86	7,428
2021-11-18	2.90	2.90	2.83	2.84	1,808
2021-11-17	2.89	2.89	2.82	2.89	1,620
2021-11-16	2.96	2.96	2.91	2.91	0
2021-11-15	2.95	2.95	2.87	2.95	260
2021-11-12	3.00	3.00	2.98	2.98	1,232
2021-11-11	2.90	2.97	2.82	2.97	5,376
2021-11-10	2.90	2.90	2.90	2.90	74
2021-11-09	2.93	2.93	2.85	2.93	3,676
2021-11-08	2.93	2.93	2.91	2.91	2,862
2021-11-05	2.95	2.95	2.89	2.89	19,249
2021-11-04	2.88	2.96	2.81	2.96	9,759
2021-11-03	2.89	2.89	2.81	2.85	25,128
2021-11-02	2.90	2.90	2.82	2.88	27,296
2021-11-01	2.93	2.93	2.82	2.90	18,938
2021-10-29	3.11	3.11	2.90	2.90	230
2021-10-28	3.17	3.18	3.13	3.13	2,192
2021-10-27	3.20	3.20	3.18	3.18	13,687
2021-10-26	3.18	3.22	3.10	3.22	87
2021-10-25	3.14	3.15	3.14	3.15	1,228
2021-10-22	3.16	3.17	3.13	3.13	2,518
2021-10-21	3.12	3.16	3.12	3.16	761
2021-10-20	3.10	3.11	3.10	3.11	0
2021-10-19	3.12	3.13	3.12	3.13	0
2021-10-18	3.12	3.13	3.05	3.13	3,268
2021-10-15	3.16	3.16	3.16	3.16	4,836
2021-10-14	3.13	3.13	3.13	3.13	13,868
2021-10-13	3.09	3.13	3.01	3.13	2,974
2021-10-12	3.06	3.11	2.99	3.11	920
2021-10-11	3.08	3.08	3.00	3.08	1,156
2021-10-08	3.06	3.10	2.98	3.10	60
2021-10-07	3.02	3.05	2.95	3.05	7,650
2021-10-06	2.99	3.00	2.92	3.00	138
2021-10-05	2.98	2.98	2.91	2.98	0
2021-10-04	2.96	2.97	2.88	2.97	0
2021-10-01	2.97	2.97	2.89	2.97	0
2021-09-30	3.01	3.01	3.00	3.00	6,927
2021-09-29	3.00	3.01	3.00	3.01	747
2021-09-28	3.08	3.08	3.00	3.02	694
2021-09-27	3.10	3.10	3.02	3.10	718
2021-09-24	3.10	3.10	3.02	3.10	680
2021-09-23	3.11	3.12	3.11	3.12	1,750
2021-09-22	3.04	3.07	2.96	3.07	5,434
2021-09-21	3.05	3.05	2.98	3.04	31,952
2021-09-20	3.10	3.10	3.01	3.01	0
2021-09-17	3.14	3.16	3.06	3.16	10,638
2021-09-16	3.13	3.14	3.13	3.14	1,656
2021-09-15	3.15	3.15	3.14	3.14	62
2021-09-14	3.14	3.14	3.06	3.12	0
2021-09-13	3.15	3.15	3.15	3.15	724
2021-09-10	3.21	3.21	3.14	3.14	4,133
2021-09-09	3.16	3.20	3.08	3.20	24,453
2021-09-08	3.26	3.26	3.16	3.21	2,204
2021-09-07	3.16	3.25	3.08	3.25	14,236
2021-09-06	3.17	3.18	3.09	3.13	0
2021-09-03	3.18	3.22	3.10	3.18	559
2021-09-02	3.19	3.20	3.11	3.20	0
2021-09-01	3.22	3.22	3.22	3.22	354
2021-08-31	3.19	3.19	3.11	3.19	0
2021-08-30	3.18	3.18	3.18	3.18	0
2021-08-27	3.18	3.18	3.10	3.18	17,193
2021-08-26	3.19	3.19	3.11	3.19	86
2021-08-25	3.18	3.19	3.18	3.19	470
2021-08-24	3.21	3.21	3.21	3.21	0
2021-08-23	3.18	3.19	3.18	3.19	0
2021-08-20	3.19	3.19	3.11	3.18	508
2021-08-19	3.29	3.29	3.21	3.23	3,812
2021-08-18	3.29	3.29	3.28	3.28	0
2021-08-17	3.30	3.30	3.30	3.30	1,612
2021-08-16	3.34	3.36	3.26	3.31	6,209
2021-08-13	3.34	3.34	3.26	3.34	554
2021-08-12	3.35	3.35	3.34	3.34	552
2021-08-11	3.35	3.35	3.34	3.34	56
2021-08-10	3.31	3.31	3.31	3.31	0
2021-08-09	3.30	3.31	3.22	3.31	0
2021-08-06	3.27	3.30	3.19	3.30	5,630
2021-08-05	3.28	3.28	3.26	3.26	452
2021-08-04	3.26	3.30	3.18	3.30	13,372
2021-08-03	3.30	3.30	3.28	3.28	17,419
2021-08-02	3.27	3.31	3.19	3.31	843
2021-07-30	3.25	3.26	3.17	3.26	78
2021-07-29	3.20	3.25	3.20	3.25	23,070
2021-07-28	3.22	3.22	3.14	3.20	8,118
2021-07-27	3.26	3.26	3.20	3.20	686
2021-07-26	3.25	3.28	3.16	3.28	4,219
2021-07-23	3.14	3.23	3.07	3.23	610
2021-07-22	3.17	3.17	3.12	3.12	1,991
2021-07-21	3.12	3.13	3.12	3.13	0
2021-07-20	3.15	3.16	3.11	3.11	15,656
2021-07-19	3.21	3.21	3.16	3.16	254
2021-07-16	3.23	3.23	3.22	3.22	1,016
2021-07-15	3.24	3.24	3.16	3.22	5,979
2021-07-14	3.25	3.25	3.23	3.23	0
2021-07-13	3.26	3.26	3.26	3.26	12,178
2021-07-12	3.27	3.27	3.21	3.26	2,068
2021-07-09	3.25	3.25	3.16	3.24	666
2021-07-08	3.32	3.32	3.22	3.22	10,277
2021-07-07	3.33	3.35	3.30	3.35	5,182
2021-07-06	3.38	3.38	3.33	3.33	7,678
2021-07-05	3.46	3.46	3.37	3.40	1,304
2021-07-02	3.33	3.39	3.25	3.39	10,375
2021-07-01	3.33	3.33	3.25	3.28	0
2021-06-30	3.33	3.33	3.31	3.31	6,979
2021-06-29	3.32	3.32	3.23	3.30	3,088
2021-06-28	3.33	3.33	3.27	3.27	12,861
2021-06-25	3.33	3.34	3.25	3.34	0
2021-06-24	3.33	3.33	3.24	3.32	164
2021-06-23	3.39	3.39	3.31	3.34	1,462
2021-06-22	3.46	3.46	3.41	3.41	9,743
2021-06-21	3.45	3.46	3.34	3.44	8,827
2021-06-18	3.46	3.46	3.38	3.40	8,582
2021-06-17	3.51	3.52	3.43	3.46	3,179
2021-06-16	3.61	3.61	3.52	3.54	22,714
2021-06-15	3.53	3.58	3.53	3.58	0
2021-06-14	3.49	3.54	3.49	3.54	4,916
2021-06-11	3.42	3.47	3.42	3.47	5,464
2021-06-10	3.46	3.46	3.42	3.42	0
2021-06-09	3.51	3.51	3.45	3.45	8,240
2021-06-08	3.46	3.47	3.46	3.47	7,782
2021-06-07	3.47	3.47	3.38	3.47	5,920
2021-06-04	3.49	3.49	3.40	3.49	15,434
2021-06-03	3.34	3.48	3.26	3.48	256
2021-06-02	3.35	3.45	3.27	3.35	2,550
2021-06-01	3.26	3.27	3.26	3.27	2,528
2021-05-31	3.25	3.25	3.25	3.25	0
2021-05-28	3.20	3.25	3.20	3.25	618
2021-05-27	3.19	3.19	3.18	3.18	0
2021-05-26	3.21	3.23	3.17	3.17	222,919
2021-05-25	3.22	3.23	3.22	3.23	5,499
2021-05-24	3.19	3.21	3.11	3.21	0
2021-05-21	3.20	3.20	3.12	3.15	131,498
2021-05-20	3.18	3.18	3.18	3.18	9,970
2021-05-19	3.21	3.21	3.13	3.16	0
2021-05-18	3.22	3.24	3.22	3.24	1,552
2021-05-17	3.19	3.24	3.19	3.24	9,143
2021-05-14	3.15	3.17	3.07	3.17	5,904
2021-05-13	3.15	3.15	3.06	3.10	10
2021-05-12	3.17	3.17	3.09	3.16	15
2021-05-11	3.24	3.24	3.16	3.16	4,038
2021-05-10	3.25	3.25	3.09	3.23	0
2021-05-07	3.19	3.25	3.11	3.25	13,776
2021-05-06	3.21	3.22	3.05	3.17	219,517
2021-05-05	3.17	3.20	3.01	3.20	450
2021-05-04	3.24	3.24	3.16	3.19	23,829
2021-05-03	3.21	3.21	3.21	3.21	0
2021-04-30	3.42	3.42	3.21	3.21	40,325
2021-04-29	3.31	3.42	3.23	3.41	860,824
2021-04-28	3.32	3.33	3.24	3.28	3,094
2021-04-27	3.28	3.35	3.20	3.30	3,894
2021-04-26	3.30	3.30	3.16	3.26	25
2021-04-23	3.30	3.30	3.22	3.30	0
2021-04-22	3.31	3.32	3.15	3.32	46,167
2021-04-21	3.30	3.31	3.22	3.27	151,863
2021-04-20	3.44	3.44	3.33	3.33	10,320
2021-04-19	3.48	3.49	3.31	3.44	8,320
2021-04-16	3.49	3.49	3.40	3.49	2,378
2021-04-15	3.39	3.47	3.31	3.47	34,903
2021-04-14	3.45	3.50	3.28	3.40	250
2021-04-13	3.37	3.47	3.21	3.47	10,476
2021-04-12	3.24	3.32	3.16	3.32	7,863
2021-04-09	3.26	3.26	3.18	3.26	24,139
2021-04-08	3.30	3.30	3.22	3.30	173,789
2021-04-07	3.30	3.32	3.13	3.27	12,922
2021-04-06	3.35	3.35	3.26	3.28	314
2021-04-05	3.30	3.30	3.30	3.30	0
2021-04-02	3.30	3.30	3.30	3.30	0
2021-04-01	3.25	3.30	3.17	3.30	264,166
2021-03-31	3.10	3.25	3.02	3.25	55,730
2021-03-30	3.09	3.09	3.01	3.09	1,692
2021-03-29	3.10	3.10	3.02	3.10	110,602
2021-03-26	3.12	3.13	3.04	3.08	242,028
2021-03-25	3.06	3.10	2.98	3.09	0
2021-03-24	3.12	3.12	2.96	3.07	0
2021-03-23	3.17	3.17	3.01	3.09	104
2021-03-22	3.18	3.18	3.02	3.18	0
2021-03-19	3.17	3.22	3.09	3.22	1,568
2021-03-18	3.22	3.22	3.06	3.17	5,472
2021-03-17	3.28	3.28	3.12	3.20	25,463
2021-03-16	3.21	3.26	3.05	3.26	0
2021-03-15	3.18	3.20	3.02	3.20	0
2021-03-12	3.18	3.19	3.03	3.17	0
2021-03-11	3.17	3.18	3.09	3.18	0
2021-03-10	3.16	3.19	3.00	3.19	31,898
2021-03-09	3.12	3.18	3.04	3.18	7,436
2021-03-08	3.08	3.12	2.93	3.11	0
2021-03-05	3.12	3.12	3.04	3.07	10,696
2021-03-04	3.14	3.14	3.06	3.12	0
2021-03-03	3.18	3.32	3.03	3.08	266
2021-03-02	3.24	3.26	3.08	3.11	54,638
2021-03-01	3.27	3.27	3.19	3.19	59,992
2021-02-26	3.06	3.11	2.98	3.11	38,323
2021-02-25	3.12	3.12	3.04	3.11	0
2021-02-24	3.09	3.13	2.93	3.13	10,961
2021-02-23	3.13	3.15	3.05	3.06	2,530
2021-02-22	3.12	3.13	3.04	3.13	5,418
2021-02-19	3.14	3.17	3.06	3.12	9,262
2021-02-18	3.16	3.27	3.08	3.13	116
2021-02-17	3.10	3.12	3.02	3.12	10,974
2021-02-16	3.13	3.17	3.05	3.11	2,030
2021-02-15	3.14	3.15	3.06	3.15	500
2021-02-12	3.16	3.16	3.08	3.14	920
2021-02-11	3.12	3.13	3.04	3.13	8,950
2021-02-10	3.11	3.15	2.96	3.15	7,052
2021-02-09	3.12	3.12	2.97	3.08	2,396
2021-02-08	3.11	3.12	2.95	3.12	365
2021-02-05	3.04	3.07	2.96	3.07	18,160
2021-02-04	3.08	3.08	2.98	3.08	3,268
2021-02-03	3.06	3.10	2.98	3.05	12,916
2021-02-02	3.04	3.09	2.96	3.05	31,184
2021-02-01	2.94	3.01	2.80	3.01	56,006
2021-01-29	2.90	2.93	2.82	2.93	0
2021-01-28	2.98	2.98	2.86	2.91	0
2021-01-27	2.97	2.97	2.89	2.97	45,393
2021-01-26	2.89	2.96	2.82	2.96	88,922
2021-01-25	2.98	2.98	2.88	2.88	3,491
2021-01-22	2.89	2.99	2.82	2.99	69,845
2021-01-21	2.88	2.93	2.81	2.93	50,331
2021-01-20	2.86	2.86	2.79	2.85	80,171
2021-01-19	2.82	2.86	2.75	2.86	412
2021-01-18	2.83	2.86	2.78	2.83	10,111
2021-01-15	2.84	2.84	2.77	2.84	11,792
2021-01-14	2.91	2.91	2.84	2.87	0
2021-01-13	2.92	2.92	2.77	2.89	13,881
2021-01-12	2.81	2.89	2.67	2.89	300
2021-01-11	2.74	2.78	2.67	2.78	0
2021-01-08	2.78	2.79	2.64	2.71	0
2021-01-07	2.74	2.78	2.61	2.78	0
2021-01-06	2.77	2.77	2.66	2.72	0
2021-01-05	2.69	2.77	2.56	2.74	5,128
2021-01-04	2.71	2.73	2.57	2.73	57,840
2021-01-01	2.71	2.71	2.71	2.71	0
2020-12-31	2.71	2.71	2.71	2.71	0
2020-12-30	2.71	2.71	2.64	2.69	1,465
2020-12-29	2.72	2.72	2.58	2.72	14,288
2020-12-28	2.69	2.69	2.69	2.69	0
2020-12-25	2.69	2.69	2.69	2.69	0
2020-12-24	2.69	2.69	2.69	2.69	0
2020-12-23	2.69	2.73	2.56	2.73	939
2020-12-22	2.66	2.67	2.53	2.67	198
2020-12-21	2.62	2.65	2.49	2.64	0
2020-12-18	2.69	2.69	2.55	2.65	4,579
2020-12-17	2.66	2.66	2.59	2.66	4,070
2020-12-16	2.68	2.69	2.61	2.65	103
2020-12-15	2.68	2.69	2.61	2.69	709
2020-12-14	2.63	2.72	2.58	2.69	1,965
2020-12-11	2.64	2.64	2.57	2.64	9,367
2020-12-10	2.66	2.70	2.59	2.66	127
2020-12-09	2.65	2.73	2.59	2.69	1,705
2020-12-08	2.66	2.66	2.60	2.66	0
2020-12-07	2.67	2.68	2.61	2.64	2,379
2020-12-04	2.64	2.69	2.57	2.69	0
2020-12-03	2.64	2.64	2.57	2.63	21
2020-12-02	2.63	2.64	2.57	2.64	0
2020-12-01	2.65	2.66	2.58	2.65	919
2020-11-30	2.68	2.68	2.61	2.67	101
2020-11-27	2.66	2.69	2.61	2.69	143
2020-11-26	2.70	2.70	2.63	2.69	0
2020-11-25	2.68	2.68	2.54	2.66	0
2020-11-24	2.69	2.71	2.55	2.67	22,480
2020-11-23	2.67	2.69	2.53	2.69	0
2020-11-20	2.62	2.70	2.49	2.70	0
2020-11-19	2.64	2.68	2.58	2.64	0
2020-11-18	2.63	2.65	2.50	2.65	0
2020-11-17	2.59	2.62	2.46	2.62	0
2020-11-16	2.58	2.58	2.45	2.58	0
2020-11-13	2.47	2.54	2.41	2.54	2,553
2020-11-12	2.50	2.53	2.38	2.49	0
2020-11-11	2.45	2.49	2.33	2.49	923
2020-11-10	2.45	2.48	2.32	2.44	0
2020-11-09	2.44	2.51	2.32	2.44	15,263
2020-11-06	2.35	2.41	2.23	2.41	3,655
2020-11-05	2.32	2.33	2.27	2.32	92,771
2020-11-04	2.36	2.38	2.30	2.31	0
2020-11-03	2.37	2.46	2.31	2.34	41
2020-11-02	2.36	2.36	2.23	2.35	0
2020-10-30	2.11	2.37	2.06	2.37	0
2020-10-29	2.03	2.19	1.93	2.16	0
2020-10-28	2.16	2.16	2.03	2.03	0
2020-10-27	2.24	2.26	2.13	2.19	0
2020-10-26	2.31	2.31	2.25	2.25	0
2020-10-23	2.26	2.30	2.15	2.30	0
2020-10-22	2.33	2.33	2.26	2.26	0
2020-10-21	2.33	2.36	2.27	2.36	0
2020-10-20	2.36	2.36	2.24	2.36	0
2020-10-19	2.40	2.40	2.28	2.38	6,201
2020-10-16	2.41	2.42	2.29	2.38	1,726
2020-10-15	2.43	2.44	2.37	2.38	600
2020-10-14	2.44	2.44	2.32	2.44	0
2020-10-13	2.47	2.47	2.35	2.47	3,868
2020-10-12	2.46	2.47	2.41	2.47	7,155
2020-10-09	2.46	2.48	2.40	2.48	3,798
2020-10-08	2.51	2.51	2.39	2.47	0
2020-10-07	2.48	2.49	2.36	2.49	1,774
2020-10-06	2.46	2.50	2.39	2.50	0
2020-10-05	2.42	2.45	2.36	2.44	697
2020-10-02	2.44	2.45	2.31	2.45	435
2020-10-01	2.34	2.42	2.22	2.42	0
2020-09-30	2.30	2.31	2.22	2.31	745
2020-09-29	2.31	2.32	2.25	2.32	15,776
2020-09-28	2.26	2.32	2.15	2.32	939
2020-09-25	2.24	2.24	2.18	2.24	616
2020-09-24	2.28	2.30	2.22	2.27	13,093
2020-09-23	2.30	2.34	2.24	2.30	3,654
2020-09-22	2.31	2.34	2.25	2.30	0
2020-09-21	2.38	2.38	2.32	2.33	369
2020-09-18	2.41	2.42	2.29	2.37	10,754
2020-09-17	2.47	2.47	2.41	2.42	0
2020-09-16	2.47	2.47	2.35	2.47	2,056
2020-09-15	2.47	2.47	2.34	2.47	6,525
2020-09-14	2.48	2.48	2.41	2.43	0
2020-09-11	2.46	2.47	2.34	2.46	0
2020-09-10	2.51	2.51	2.38	2.50	0
2020-09-09	2.44	2.50	2.32	2.50	23,487
2020-09-08	2.47	2.47	2.41	2.46	86
2020-09-07	2.45	2.47	2.33	2.47	69,930
2020-09-04	2.40	2.44	2.34	2.41	275
2020-09-03	2.47	2.48	2.35	2.44	0
2020-09-02	2.42	2.47	2.30	2.47	7,984
2020-09-01	2.38	2.40	2.32	2.40	0
2020-08-28	2.44	2.44	2.32	2.44	0
2020-08-27	2.47	2.47	2.41	2.42	0
2020-08-26	2.39	2.46	2.27	2.46	0
2020-08-25	2.46	2.46	2.33	2.42	456
2020-08-24	2.48	2.48	2.41	2.45	8,210
2020-08-21	2.55	2.55	2.47	2.47	9,857
2020-08-20	2.52	2.54	2.46	2.54	22,361
2020-08-19	2.55	2.55	2.49	2.54	3,577
2020-08-18	2.52	2.54	2.46	2.54	11,333
2020-08-17	2.52	2.52	2.46	2.52	0
2020-08-14	2.51	2.51	2.45	2.51	40
2020-08-13	2.54	2.54	2.48	2.54	746
2020-08-12	2.55	2.58	2.42	2.54	0
2020-08-11	2.54	2.55	2.47	2.55	1,800
2020-08-10	2.50	2.53	2.37	2.53	622
2020-08-07	2.44	2.49	2.38	2.49	623
2020-08-06	2.43	2.46	2.31	2.43	12,305
2020-08-05	2.48	2.48	2.42	2.42	21,080
2020-08-04	2.48	2.54	2.36	2.47	59,349
2020-08-03	2.38	2.42	2.32	2.42	1,649
2020-07-31	2.34	2.37	2.22	2.37	0
2020-07-30	2.42	2.42	2.28	2.40	2,844
2020-07-29	2.42	2.42	2.36	2.40	0
2020-07-28	2.48	2.50	2.36	2.41	34
2020-07-27	2.41	2.47	2.29	2.47	12,690
2020-07-24	2.48	2.49	2.36	2.42	0
2020-07-23	2.50	2.50	2.38	2.50	6,415
2020-07-22	2.39	2.47	2.27	2.47	0
2020-07-21	2.42	2.43	2.30	2.38	449
2020-07-20	2.50	2.50	2.38	2.46	0
2020-07-17	2.34	2.46	2.28	2.46	277
2020-07-16	2.30	2.36	2.18	2.36	947
2020-07-15	2.30	2.30	2.18	2.30	0
2020-07-14	2.31	2.33	2.26	2.29	7,945
2020-07-13	2.34	2.35	2.22	2.32	69,930
2020-07-10	2.30	2.31	2.24	2.31	7,616
2020-07-09	2.24	2.31	2.19	2.29	0
2020-07-08	2.26	2.27	2.15	2.24	27,911
2020-07-07	2.28	2.29	2.16	2.29	50,471
2020-07-06	2.35	2.35	2.23	2.29	0
2020-07-03	2.27	2.30	2.21	2.30	0
2020-07-02	2.21	2.32	2.15	2.27	0
2020-07-01	2.14	2.18	2.09	2.18	95,868
2020-06-30	2.13	2.15	2.08	2.14	2,321
2020-06-29	2.13	2.14	2.07	2.15	0
2020-06-26	2.13	2.15	2.07	2.12	0
2020-06-25	2.14	2.15	2.03	2.14	0
2020-06-24	2.18	2.21	2.07	2.16	0
2020-06-23	2.18	2.18	2.07	2.16	1,433
2020-06-22	2.16	2.19	2.11	2.15	2,553
2020-06-19	2.19	2.19	2.08	2.16	24,471
2020-06-18	2.21	2.25	2.15	2.18	0
2020-06-17	2.30	2.30	2.22	2.26	3,278
2020-06-16	2.20	2.26	2.09	2.26	1,127
2020-06-15	2.07	2.13	1.96	2.13	0
2020-06-12	2.11	2.13	2.01	2.13	6,361
2020-06-11	2.16	2.17	2.06	2.14	14,549
2020-06-10	2.21	2.24	2.10	2.20	9,831
2020-06-09	2.35	2.35	2.23	2.27	2,302
2020-06-08	2.35	2.38	2.23	2.33	4,701
2020-06-05	2.22	2.33	2.16	2.33	53,508
2020-06-04	2.25	2.26	2.14	2.23	67,722
2020-06-03	2.31	2.33	2.20	2.26	4,865
2020-06-02	2.20	2.27	2.09	2.27	57,102
2020-06-01	2.16	2.17	2.05	2.17	5,293
2020-05-29	2.17	2.17	2.06	2.16	0
2020-05-28	2.19	2.19	2.08	2.16	0
2020-05-27	2.17	2.17	2.06	2.16	0
2020-05-26	2.11	2.16	2.01	2.16	4,674
2020-05-22	1.96	2.05	1.87	1.99	45
2020-05-21	1.92	2.00	1.84	1.99	2,035
2020-05-20	1.92	1.93	1.87	1.90	1,523
2020-05-19	1.99	1.99	1.89	1.92	6,827
2020-05-18	1.89	1.94	1.82	1.94	0
2020-05-15	1.87	1.89	1.78	1.86	29,356
2020-05-14	1.89	1.90	1.80	1.88	213
2020-05-13	1.99	1.99	1.91	1.91	0
2020-05-12	2.05	2.05	1.94	1.99	0
2020-05-11	2.16	2.19	2.05	2.07	2,535
2020-05-07	1.98	1.99	1.91	1.99	0
2020-05-06	1.95	1.97	1.90	1.97	0
2020-05-05	2.04	2.04	1.94	1.96	83
2020-05-04	2.06	2.07	1.96	2.04	0
2020-05-01	2.09	2.09	2.09	2.09	0
2020-04-30	2.17	2.17	2.09	2.14	0
2020-04-29	2.09	2.14	2.04	2.14	0
2020-04-28	2.12	2.17	2.02	2.11	26,890
2020-04-27	2.06	2.11	1.96	2.11	0
2020-04-24	1.94	2.01	1.85	2.00	3
2020-04-23	1.90	1.94	1.81	1.94	0
2020-04-22	1.88	1.90	1.78	1.89	0
2020-04-21	1.71	1.89	1.66	1.89	0
2020-04-20	1.70	1.73	1.62	1.71	0
2020-04-17	1.71	1.71	1.62	1.68	0
2020-04-16	1.72	1.72	1.67	1.67	1,169
2020-04-15	1.73	1.77	1.69	1.72	0
2020-04-14	1.73	1.77	1.64	1.69	0
2020-04-10	1.67	1.69	1.67	1.69	0
2020-04-09	1.67	1.71	1.59	1.69	0
2020-04-08	1.54	1.62	1.46	1.62	1,746
2020-04-07	1.52	1.57	1.44	1.50	0
2020-04-06	1.47	1.50	1.43	1.44	0
2020-04-03	1.49	1.49	1.42	1.49	0
2020-04-03	1.49	1.49	1.42	1.44	0
2020-04-02	1.52	1.49	1.49	1.49	0
2020-04-02	1.52	1.54	1.44	1.53	0
2020-04-01	1.61	1.53	1.53	1.53	103,890
2020-04-01	1.61	1.61	1.53	1.61	4
2020-03-31	1.58	1.61	1.50	1.61	0
2020-03-31	1.58	1.61	1.50	1.54	0
2020-03-30	1.53	1.56	1.51	1.54	0
2020-03-30	1.53	1.56	1.51	1.55	0
2020-03-28	1.70	1.70	1.55	1.55	0
2020-03-27	1.70	1.70	1.49	1.65	0
2020-03-26	1.64	1.68	1.56	1.62	1,933
2020-03-25	1.69	1.72	1.60	1.62	0
2020-03-24	1.61	1.64	1.53	1.50	0
2020-03-23	1.51	1.55	1.43	1.57	0
2020-03-20	1.59	1.63	1.55	1.60	0
2020-03-19	1.61	1.64	1.53	1.57	0
2020-03-18	1.60	1.64	1.52	1.61	0
2020-03-17	1.62	1.67	1.58	1.59	0
2020-03-16	1.76	1.76	1.48	1.69	1,000
2020-03-13	1.65	1.81	1.65	1.71	279
2020-03-12	1.82	1.82	1.73	1.87	0
2020-03-11	1.91	1.93	1.82	1.91	0
2020-03-10	1.92	2.01	1.82	1.93	0
2020-03-09	1.89	1.96	1.80	2.05	0
2020-03-06	2.05	2.11	1.95	2.05	2,219
2020-03-05	2.27	2.27	2.11	2.24	0
2020-03-04	2.17	2.24	2.06	2.17	0
2020-03-03	2.19	2.24	2.08	2.13	0
2020-03-02	2.18	2.20	2.10	2.16	0
2020-02-28	2.19	2.21	2.09	2.24	1,975
2020-02-27	2.29	2.30	2.18	2.28	516
2020-02-26	2.19	2.28	2.08	2.20	1,037
2020-02-25	2.26	2.27	2.20	2.28	1,672
2020-02-24	2.40	2.40	2.28	2.48	0
2020-02-21	2.57	2.59	2.44	2.48	0
2020-02-20	2.54	2.61	2.48	2.58	0
2020-02-19	2.53	2.53	2.40	2.53	0
2020-02-18	2.57	2.57	2.51	2.53	0
2020-02-17	2.55	2.56	2.43	2.54	0
2020-02-14	2.56	2.56	2.49	2.52	0
2020-02-13	2.55	2.58	2.42	2.58	1,400
2020-02-12	2.52	2.52	2.40	2.52	1,903
2020-02-11	2.50	2.54	2.38	2.53	0
2020-02-10	2.54	2.54	2.47	2.49	0
2020-02-07	2.51	2.52	2.39	2.51	0
2020-02-06	2.56	2.56	2.44	2.51	282
2020-02-05	2.53	2.56	2.40	2.56	0
2020-02-04	2.54	2.57	2.41	2.49	112
2020-02-03	2.48	2.50	2.35	2.48	5,361
2020-01-31	2.48	2.52	2.42	2.53	600
2020-01-30	2.62	2.62	2.49	2.53	2,338
2020-01-29	2.62	2.62	2.49	2.62	0
2020-01-28	2.60	2.61	2.54	2.61	7,839
2020-01-27	2.60	2.60	2.47	2.56	3,701
2020-01-24	2.70	2.72	2.63	2.64	0
2020-01-23	2.74	2.74	2.60	2.70	0
2020-01-22	2.77	2.77	2.70	2.76	1
2020-01-21	2.80	2.80	2.73	2.77	5
2020-01-20	2.81	2.82	2.74	2.82	0
2020-01-17	2.80	2.81	2.73	2.81	0
2020-01-16	2.81	2.83	2.67	2.79	58,468
2020-01-15	2.83	2.83	2.69	2.82	0
2020-01-14	2.87	2.87	2.73	2.85	0
2020-01-13	2.83	2.87	2.69	2.87	0
2020-01-10	2.74	2.82	2.67	2.82	0
2020-01-09	2.73	2.74	2.59	2.74	1,730
2020-01-08	2.74	2.74	2.63	2.71	0
2020-01-07	2.72	2.72	2.58	2.71	33,383
2020-01-06	2.77	2.77	2.68	2.68	3,216
2020-01-03	2.80	2.80	2.73	2.79	0
2020-01-02	2.75	2.77	2.68	2.77	0
2019-12-31	2.78	2.78	2.76	2.76	0
2019-12-30	2.78	2.78	2.71	2.76	0
2019-12-27	2.75	2.78	2.61	2.78	8,204
2019-12-24	2.82	2.82	2.81	2.81	0
2019-12-23	2.82	2.85	2.68	2.81	0
2019-12-20	2.79	2.80	2.65	2.80	0
2019-12-19	2.82	2.82	2.75	2.78	0
2019-12-18	2.82	2.85	2.68	2.81	0
2019-12-17	2.77	2.81	2.70	2.81	0
2019-12-16	2.83	2.83	2.68	2.79	0
2019-12-13	2.84	2.85	2.77	2.85	0
2019-12-12	2.84	2.84	2.77	2.83	3,333
2019-12-11	2.80	2.84	2.73	2.84	0
2019-12-10	2.78	2.78	2.71	2.78	0
2019-12-09	2.82	2.82	2.68	2.79	56
2019-12-06	2.85	2.85	2.78	2.85	0
2019-12-05	2.86	2.86	2.71	2.88	1,519
2019-12-04	2.83	2.88	2.68	2.88	0
2019-12-03	2.88	2.92	2.81	2.83	0
2019-12-02	2.95	2.97	2.87	2.88	0
2019-11-29	2.94	2.97	2.86	2.92	0
2019-11-28	2.95	2.95	2.88	2.95	28
2019-11-27	2.95	3.01	2.87	2.95	876
2019-11-26	2.91	2.91	2.77	2.91	29,914
2019-11-25	3.03	3.03	2.87	2.93	0
2019-11-22	2.86	2.94	2.72	2.94	0
2019-11-21	2.87	2.89	2.80	2.85	0
2019-11-20	2.86	2.86	2.79	2.85	0
2019-11-19	2.93	2.95	2.78	2.86	0
2019-11-18	2.97	2.97	2.90	2.93	0
2019-11-15	3.02	3.02	2.87	2.96	0
2019-11-14	3.09	3.09	3.01	3.01	0
2019-11-13	3.08	3.14	2.93	3.09	105,303
2019-11-12	2.89	3.08	2.82	3.08	290
2019-11-11	2.87	2.89	2.73	2.88	132,830
2019-11-08	2.89	2.93	2.75	2.88	0
2019-11-07	2.91	2.94	2.76	2.89	2,986
2019-11-06	2.97	2.97	2.82	2.89	0
2019-11-05	2.87	2.96	2.73	2.96	5,074
2019-11-04	2.88	2.96	2.74	2.91	0
2019-11-01	2.81	2.85	2.67	2.85	0
2019-10-31	2.81	2.86	2.72	2.82	0
2019-10-30	2.82	2.82	2.74	2.75	1,598
2019-10-29	2.82	2.82	2.68	2.77	122,469
2019-10-28	2.82	2.82	2.68	2.77	16,035
2019-10-25	2.78	2.82	2.64	2.82	3,256
2019-10-24	2.77	2.77	2.63	2.77	149,590
2019-10-23	2.72	2.79	2.58	2.79	208,413
2019-10-22	2.76	2.76	2.62	2.75	4,251
2019-10-21	2.77	2.77	2.63	2.76	13,184
2019-10-18	2.79	2.79	2.72	2.78	26,068
2019-10-17	2.78	2.78	2.71	2.78	3,595
2019-10-16	2.70	2.80	2.63	2.76	25,971
2019-10-15	2.65	2.70	2.58	2.70	2,150
2019-10-14	2.66	2.66	2.53	2.63	106,118
2019-10-11	2.59	2.65	2.52	2.65	12,326
2019-10-10	2.63	2.63	2.56	2.58	57,974
2019-10-09	2.66	2.66	2.60	2.61	0
2019-10-08	2.66	2.67	2.57	2.63	0
2019-10-07	2.59	2.64	2.53	2.64	0
2019-10-04	2.64	2.65	2.58	2.62	0
2019-10-03	2.62	2.66	2.49	2.62	0
2019-10-02	2.73	2.73	2.63	2.63	0
2019-10-01	2.72	2.72	2.65	2.68	0
2019-09-30	2.70	2.70	2.63	2.70	0
2019-09-27	2.72	2.72	2.64	2.72	484
2019-09-26	2.64	2.71	2.57	2.71	0
2019-09-25	2.69	2.69	2.59	2.61	0
2019-09-24	2.75	2.76	2.61	2.68	1,514
2019-09-23	2.66	2.74	2.53	2.74	0
2019-09-20	2.72	2.76	2.58	2.72	4,198
2019-09-19	2.66	2.66	2.60	2.66	168,523
2019-09-18	2.68	2.70	2.62	2.70	0
2019-09-17	2.69	2.72	2.62	2.69	0
2019-09-16	2.71	2.71	2.64	2.67	0
2019-09-13	2.67	2.70	2.61	2.70	0
2019-09-12	2.67	2.67	2.54	2.65	0
2019-09-11	2.70	2.70	2.64	2.68	0
2019-09-10	2.71	2.75	2.64	2.67	0
2019-09-09	2.74	2.75	2.60	2.71	0
2019-09-06	2.78	2.78	2.64	2.72	0
2019-09-05	2.91	2.95	2.80	2.80	0
2019-09-04	2.95	2.95	2.81	2.91	2,850,000
2019-09-03	2.90	2.93	2.76	2.93	0
2019-09-02	2.97	2.97	2.90	2.92	0
2019-08-30	2.93	2.95	2.78	2.94	0
2019-08-29	2.81	2.94	2.67	2.81	0
2019-08-28	2.82	2.82	2.74	2.81	0
2019-08-27	2.79	2.84	2.73	2.84	0
2019-08-23	2.88	2.89	2.74	2.85	0
2019-08-22	2.78	2.85	2.71	2.85	0
2019-08-21	2.72	2.73	2.58	2.73	0
2019-08-20	2.63	2.70	2.50	2.70	4,698
2019-08-19	2.58	2.62	2.45	2.62	0
2019-08-16	2.56	2.56	2.50	2.56	5,117
2019-08-15	2.56	2.56	2.56	2.56	0
2019-08-14	2.58	2.58	2.51	2.56	0
2019-08-13	2.56	2.58	2.50	2.58	0
2019-08-12	2.65	2.65	2.52	2.58	0
2019-08-09	2.79	2.79	2.68	2.68	0
2019-08-08	2.78	2.78	2.71	2.78	2,172
2019-08-07	2.73	2.78	2.66	2.78	7,076
2019-08-06	2.73	2.77	2.59	2.72	0
2019-08-05	2.72	2.76	2.59	2.76	0
2019-08-02	2.77	2.77	2.70	2.73	0
2019-08-01	2.71	2.78	2.64	2.78	0
2019-07-31	2.66	2.71	2.53	2.71	0
2019-07-30	2.67	2.68	2.54	2.67	0
2019-07-29	2.80	2.81	2.66	2.69	1,008
2019-07-26	2.66	2.77	2.53	2.77	0
2019-07-25	2.67	2.67	2.54	2.64	0
2019-07-24	2.68	2.69	2.55	2.69	0
2019-07-23	2.63	2.70	2.49	2.70	4,364
2019-07-22	2.62	2.62	2.49	2.62	0
2019-07-19	2.65	2.65	2.52	2.62	0
2019-07-18	2.66	2.66	2.59	2.62	0
2019-07-17	2.72	2.72	2.59	2.67	0
2019-07-16	2.75	2.75	2.69	2.72	50,000
2019-07-15	2.72	2.73	2.58	2.73	25,456
2019-07-12	2.72	2.77	2.58	2.72	0
2019-07-11	2.64	2.71	2.58	2.71	20,000
2019-07-10	2.64	2.64	2.51	2.64	6,229
2019-07-09	2.62	2.63	2.55	2.63	0
2019-07-08	2.60	2.65	2.54	2.65	0
2019-07-05	2.67	2.68	2.60	2.64	4,180
2019-07-04	2.67	2.67	2.61	2.66	0
2019-07-03	2.63	2.66	2.50	2.66	0
2019-07-02	2.64	2.65	2.51	2.65	0
2019-07-01	2.61	2.62	2.48	2.62	4,162
2019-06-28	2.59	2.59	2.52	2.58	0
2019-06-27	2.59	2.60	2.50	2.60	0
2019-06-26	2.52	2.56	2.40	2.56	0
2019-06-25	2.51	2.54	2.38	2.54	0
2019-06-24	2.52	2.54	2.46	2.53	0
2019-06-21	2.58	2.58	2.45	2.58	11,420
2019-06-20	2.59	2.61	2.53	2.58	6,462
2019-06-19	2.54	2.60	2.48	2.57	0
2019-06-18	2.43	2.50	2.37	2.50	0
2019-06-17	2.43	2.43	2.37	2.43	0
2019-06-14	2.45	2.45	2.39	2.43	0
2019-06-13	2.42	2.45	2.36	2.45	0
2019-06-12	2.48	2.48	2.36	2.41	0
2019-06-11	2.46	2.46	2.40	2.46	0
2019-06-10	2.49	2.49	2.43	2.44	3,019
2019-06-07	2.44	2.48	2.32	2.48	0
2019-06-06	2.45	2.45	2.39	2.44	186
2019-06-05	2.48	2.48	2.36	2.46	30,280
2019-06-04	2.49	2.49	2.43	2.48	0
2019-06-03	2.57	2.57	2.48	2.49	0
2019-05-31	2.56	2.57	2.43	2.59	0
2019-05-30	2.52	2.59	2.46	2.59	0
2019-05-29	2.50	2.53	2.38	2.53	0
2019-05-28	2.47	2.51	2.41	2.51	0
2019-05-24	2.44	2.51	2.38	2.51	0
2019-05-23	2.42	2.48	2.36	2.48	0
2019-05-22	2.44	2.45	2.38	2.41	0
2019-05-21	2.40	2.43	2.28	2.43	0
2019-05-20	2.45	2.45	2.33	2.40	15,037
2019-05-17	2.47	2.48	2.35	2.46	0
2019-05-16	2.50	2.50	2.38	2.48	0
2019-05-15	2.51	2.53	2.38	2.49	0
2019-05-14	2.58	2.60	2.45	2.53	0
2019-05-13	2.64	2.65	2.51	2.56	6
2019-05-10	2.73	2.73	2.59	2.65	0
2019-05-09	2.61	2.71	2.48	2.70	0
2019-05-08	2.45	2.56	2.33	2.56	0
2019-05-07	2.39	2.48	2.33	2.42	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