Varta Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.71	10.03	9.23	10.03	11,225
2024-05-02	9.33	9.63	8.87	9.63	4,046
2024-05-01	9.32	9.32	9.32	9.32	0
2024-04-30	9.28	9.36	8.82	9.32	5,181
2024-04-29	9.35	9.35	8.89	9.26	3,805
2024-04-26	9.16	9.36	8.70	9.27	42,048
2024-04-25	8.95	9.35	8.51	8.97	74,493
2024-04-24	9.32	9.49	8.70	8.85	33,152
2024-04-23	8.87	9.13	8.43	9.09	29,339
2024-04-22	8.19	8.77	7.78	8.59	175,151
2024-04-19	8.26	8.36	7.85	8.21	44,612
2024-04-18	7.57	8.13	7.20	8.13	68,032
2024-04-17	8.23	8.23	7.56	7.65	37,112
2024-04-16	8.69	8.69	7.93	8.36	111,902
2024-04-15	9.56	9.56	8.96	8.98	458,606
2024-04-12	9.63	10.39	9.16	9.82	515,736
2024-04-11	14.31	14.60	13.59	14.29	15,942
2024-04-10	14.68	14.94	13.95	14.58	27,056
2024-04-09	14.46	14.94	13.74	14.65	14,997
2024-04-08	14.19	14.48	13.48	14.48	5,436
2024-04-05	14.06	14.28	13.36	14.28	9,972
2024-04-04	14.13	14.38	13.42	14.38	13,928
2024-04-03	14.11	14.20	13.40	14.20	13,371
2024-04-02	14.80	14.83	14.06	14.31	30,124
2024-04-01	14.69	14.69	14.69	14.69	0
2024-03-29	14.69	14.69	14.69	14.69	0
2024-03-28	14.36	15.00	13.65	14.69	20,425
2024-03-27	14.23	14.45	13.52	14.45	10,527
2024-03-26	14.07	14.21	13.37	14.19	9,269
2024-03-25	13.82	14.15	13.13	14.15	8,194
2024-03-22	13.93	14.25	13.24	14.05	52,426
2024-03-21	14.18	14.22	13.48	13.93	5,978
2024-03-20	13.95	14.24	13.26	14.24	15,381
2024-03-19	13.75	13.90	13.06	13.85	2,962
2024-03-18	13.83	14.36	13.14	13.72	22,541
2024-03-15	14.26	14.26	13.16	13.83	158,923
2024-03-14	14.77	14.77	14.04	14.26	51,418
2024-03-13	15.31	15.31	14.54	14.83	14,205
2024-03-12	15.25	15.38	14.49	15.38	13,376
2024-03-11	15.29	15.42	14.53	15.39	13,882
2024-03-08	15.68	15.68	14.90	15.40	7,679
2024-03-07	15.46	15.73	14.69	15.72	21,580
2024-03-06	15.27	15.71	14.51	15.43	7,440
2024-03-05	15.05	15.43	14.30	15.43	4,429
2024-03-04	15.38	15.74	14.62	15.42	16,596
2024-03-01	15.21	15.29	14.45	15.25	13,717
2024-02-29	15.09	15.45	14.34	15.15	20,099
2024-02-28	15.29	15.29	14.53	14.98	28,311
2024-02-27	14.84	15.42	14.10	15.12	16,629
2024-02-26	15.08	15.08	14.33	14.76	11,986
2024-02-23	15.76	15.76	14.98	14.99	18,649
2024-02-22	16.13	16.13	15.32	16.01	14,015
2024-02-21	15.93	16.24	15.13	15.92	9,165
2024-02-20	15.96	16.19	15.16	16.19	7,847
2024-02-19	16.04	16.04	15.24	15.86	3,879
2024-02-16	16.31	16.45	15.49	16.10	11,091
2024-02-15	17.20	17.24	16.06	16.06	28,647
2024-02-14	16.62	17.01	15.79	17.01	15,505
2024-02-13	17.39	17.60	16.52	16.57	11,393
2024-02-12	17.15	17.77	16.29	17.29	4,896
2024-02-09	17.05	17.05	16.20	17.03	10,523
2024-02-08	16.44	17.04	15.62	17.04	6,849
2024-02-07	16.42	16.53	15.60	16.53	2,365
2024-02-06	15.86	16.48	15.07	16.48	7,239
2024-02-05	15.78	16.06	14.99	15.73	5,884
2024-02-02	16.32	16.43	15.50	16.11	16,783
2024-02-01	17.46	17.46	16.17	16.17	44,369
2024-01-31	17.64	17.78	16.76	17.78	3,028
2024-01-30	17.95	18.00	17.06	17.60	5,944
2024-01-29	17.75	17.84	16.86	17.84	4,107
2024-01-26	17.59	17.76	16.71	17.76	18,597
2024-01-25	17.74	17.74	16.85	17.57	2,172
2024-01-24	17.81	17.86	16.92	17.86	2,273
2024-01-23	17.71	17.72	16.82	17.72	97,261
2024-01-22	17.61	17.63	16.73	17.53	5,684
2024-01-19	18.05	18.05	17.15	17.62	14,420
2024-01-18	18.07	18.07	17.17	17.90	5,632
2024-01-17	18.00	18.11	17.10	18.11	73,305
2024-01-16	18.72	18.86	17.78	18.27	14,454
2024-01-15	19.12	19.12	18.17	19.06	11,662
2024-01-12	18.78	19.09	17.85	18.96	231,576
2024-01-11	19.05	19.16	18.10	18.77	5,578
2024-01-10	19.34	19.34	18.37	19.28	10,312
2024-01-09	19.69	19.69	18.71	19.38	5,152
2024-01-08	19.23	19.55	18.28	19.55	154,282
2024-01-05	19.40	19.40	18.44	19.15	5,321
2024-01-04	19.22	19.60	18.26	19.60	9,146
2024-01-03	19.93	19.94	18.93	19.15	42,146
2024-01-02	20.61	20.61	19.58	20.09	19,103
2024-01-01	20.63	20.63	20.63	20.63	0
2023-12-29	20.69	20.79	19.66	20.63	4,981
2023-12-28	20.66	20.75	19.63	20.75	15,264
2023-12-27	20.41	20.67	19.40	20.39	12,312
2023-12-26	20.42	20.42	20.42	20.42	0
2023-12-25	20.42	20.42	20.42	20.42	0
2023-12-22	20.54	20.65	19.52	20.42	6,283
2023-12-21	20.96	20.96	19.92	20.49	14,208
2023-12-20	21.47	21.57	20.40	21.51	20,093
2023-12-19	20.96	21.52	19.92	21.52	19,992
2023-12-18	21.66	21.66	20.58	20.91	43,569
2023-12-15	21.44	22.00	20.37	21.81	94,309
2023-12-14	20.59	21.39	19.56	21.00	25,081
2023-12-13	20.14	20.38	19.14	20.14	7,284
2023-12-12	20.08	20.33	19.08	20.33	14,398
2023-12-11	20.29	20.36	19.28	20.00	13,545
2023-12-08	20.35	20.83	19.34	20.58	21,791
2023-12-07	20.58	20.68	19.56	20.26	5,563
2023-12-06	20.32	20.95	19.30	20.95	79,598
2023-12-05	19.89	20.52	18.90	20.52	77,946
2023-12-04	20.39	20.63	19.37	19.83	10,008
2023-12-01	20.23	20.23	19.22	20.17	18,200
2023-11-30	20.93	20.93	19.88	20.21	22,654
2023-11-29	20.14	20.67	19.14	20.55	7,249
2023-11-28	20.65	20.65	19.62	20.24	5,569
2023-11-27	20.92	20.92	19.88	20.77	4,687
2023-11-24	21.05	21.05	20.00	20.64	10,810
2023-11-23	21.60	21.72	20.52	21.42	3,859
2023-11-22	21.67	21.84	20.59	21.84	6,848
2023-11-21	22.86	22.97	21.72	22.08	5,374
2023-11-20	23.23	23.58	22.07	23.29	26,000
2023-11-17	22.32	23.71	21.20	22.86	35,748
2023-11-16	23.22	23.71	22.06	22.36	18,459
2023-11-15	22.73	23.47	21.59	23.47	43,067
2023-11-14	22.03	22.62	20.93	22.62	87,340
2023-11-13	21.73	22.38	20.64	21.99	29,058
2023-11-10	20.38	22.11	19.36	21.62	100,583
2023-11-09	19.83	20.91	18.85	20.85	29,413
2023-11-08	20.01	20.06	19.02	19.77	22,186
2023-11-07	20.36	20.52	19.35	20.52	16,935
2023-11-06	20.51	21.05	19.48	20.82	26,405
2023-11-03	19.79	20.82	18.81	20.40	28,211
2023-11-02	19.46	20.13	18.49	19.76	19,655
2023-11-01	19.14	19.14	18.18	19.00	49,134
2023-10-31	18.92	19.36	17.98	18.97	62,140
2023-10-30	19.54	19.70	18.56	19.62	2,510
2023-10-27	19.04	19.99	18.09	19.62	17,666
2023-10-26	19.42	19.42	18.45	18.69	16,956
2023-10-25	20.06	20.13	19.06	19.76	21,309
2023-10-24	19.41	20.13	18.44	20.06	30,639
2023-10-23	19.80	20.05	18.81	19.28	64,445
2023-10-20	17.93	18.28	17.04	18.13	50,338
2023-10-19	18.05	18.33	17.15	18.43	11,309
2023-10-18	18.36	18.45	17.44	18.43	18,868
2023-10-17	18.08	18.33	17.18	18.31	12,035
2023-10-16	17.65	18.13	16.77	18.13	24,205
2023-10-13	17.82	17.82	16.93	17.73	19,424
2023-10-12	18.16	18.42	17.25	18.17	33,609
2023-10-11	18.12	18.12	17.22	18.12	8,588
2023-10-10	17.69	18.41	16.81	18.17	12,120
2023-10-09	17.53	17.75	16.65	17.70	3,890
2023-10-06	17.91	17.94	17.02	17.58	6,161
2023-10-05	17.64	17.98	16.76	17.59	7,350
2023-10-04	17.05	17.41	16.20	17.23	68,226
2023-10-03	17.41	17.71	16.54	17.29	35,424
2023-10-02	18.10	18.43	17.20	18.08	13,960
2023-09-29	18.11	18.55	17.20	18.09	35,821
2023-09-28	18.12	18.12	17.16	17.85	21,831
2023-09-27	17.11	17.99	16.26	17.99	16,339
2023-09-26	17.00	17.26	16.15	17.17	7,419
2023-09-25	17.73	17.85	16.85	17.04	31,166
2023-09-22	17.96	18.00	17.06	18.00	15,302
2023-09-21	18.94	19.26	18.00	18.06	76,609
2023-09-20	19.11	19.23	18.15	19.23	13,546
2023-09-19	19.64	19.74	18.66	19.32	25,557
2023-09-18	19.89	20.39	18.90	19.93	16,440
2023-09-15	21.22	21.22	20.04	20.04	46,231
2023-09-14	20.09	20.90	19.09	20.90	12,452
2023-09-13	20.44	21.25	19.43	20.36	21,635
2023-09-12	20.59	20.59	19.56	20.52	23,074
2023-09-11	19.85	20.66	18.86	20.61	87,459
2023-09-08	19.89	20.36	18.90	19.96	11,254
2023-09-07	20.11	20.11	19.11	19.71	12,350
2023-09-06	20.27	20.41	19.26	20.34	5,334
2023-09-05	20.47	20.47	19.45	20.26	14,954
2023-09-04	20.96	20.96	19.91	20.16	9,835
2023-09-01	20.36	20.36	19.35	20.35	18,300
2023-08-31	19.91	20.47	18.91	20.47	16,450
2023-08-30	20.15	20.34	19.15	19.91	21,052
2023-08-29	20.08	20.56	19.08	20.24	14,405
2023-08-28	20.59	20.59	20.59	20.59	0
2023-08-25	19.96	20.59	18.97	20.59	13,362
2023-08-24	20.79	21.12	19.75	20.51	1,594
2023-08-23	20.42	20.94	19.40	20.94	11,343
2023-08-22	20.66	21.15	19.63	20.26	13,322
2023-08-21	19.85	20.32	18.86	20.32	5,873
2023-08-18	20.17	20.17	19.17	19.93	10,083
2023-08-17	20.09	20.42	19.09	20.42	5,088
2023-08-16	20.34	20.34	19.32	20.25	16,905
2023-08-15	21.18	21.62	20.12	20.59	7,749
2023-08-14	21.29	21.57	20.23	21.14	26,018
2023-08-11	19.64	22.21	18.67	21.80	81,194
2023-08-10	18.74	19.42	17.81	19.42	12,856
2023-08-09	18.54	19.01	17.61	18.65	5,187
2023-08-08	19.04	19.04	18.09	18.37	15,416
2023-08-07	19.14	19.56	18.19	19.14	5,019
2023-08-04	19.64	19.64	18.67	19.29	14,327
2023-08-03	19.66	19.81	18.68	19.81	9,640
2023-08-02	19.95	20.08	18.96	19.94	13,244
2023-08-01	20.52	20.58	19.49	20.58	20,086
2023-07-31	20.52	20.75	19.49	20.75	4,777
2023-07-28	21.61	21.77	20.53	20.60	30,304
2023-07-27	21.27	21.73	20.21	21.73	29,897
2023-07-26	21.62	21.75	20.46	21.32	69,432
2023-07-25	22.49	22.78	21.37	22.72	10,997
2023-07-24	22.17	22.53	21.06	22.09	7,089
2023-07-21	22.11	22.31	21.00	22.31	13,214
2023-07-20	21.84	22.11	20.75	22.11	19,756
2023-07-19	21.77	21.91	20.68	21.57	14,008
2023-07-18	21.52	21.65	20.44	21.65	6,512
2023-07-17	21.06	21.60	20.01	21.56	36,073
2023-07-14	22.09	22.09	20.99	21.63	30,121
2023-07-13	21.57	22.15	20.49	22.13	44,952
2023-07-12	20.18	22.00	19.17	21.53	54,941
2023-07-11	19.75	19.75	18.76	19.72	23,369
2023-07-10	19.13	19.51	18.17	19.51	10,037
2023-07-07	18.13	19.51	17.23	19.51	14,105
2023-07-06	18.78	18.78	17.85	17.98	11,580
2023-07-05	19.48	19.48	18.48	19.05	14,607
2023-07-04	19.17	19.70	18.22	19.32	5,441
2023-07-03	18.88	18.98	17.94	18.98	27,598
2023-06-30	18.75	19.02	17.82	18.49	33,781
2023-06-29	18.28	18.71	17.37	18.37	88,860
2023-06-28	17.95	18.24	17.06	18.24	18,096
2023-06-27	17.49	17.79	16.62	17.79	13,402
2023-06-26	17.28	17.63	16.42	17.63	69,374
2023-06-23	18.19	18.19	17.22	17.39	272,125
2023-06-22	18.17	18.17	17.26	18.16	39,354
2023-06-21	18.01	18.47	17.11	18.47	34,353
2023-06-20	18.06	18.51	17.16	18.15	24,441
2023-06-19	18.94	18.94	18.00	18.04	79,383
2023-06-16	17.52	18.91	16.65	18.91	74,346
2023-06-15	17.68	17.68	16.80	17.32	61,229
2023-06-14	16.95	17.80	16.10	17.44	52,427
2023-06-13	16.91	17.00	16.06	16.74	45,585
2023-06-12	16.54	16.74	15.71	16.74	43,528
2023-06-09	15.54	16.76	14.76	16.49	75,441
2023-06-08	14.89	15.54	14.15	15.54	40,226
2023-06-07	15.33	15.46	14.56	14.85	38,706
2023-06-06	14.82	15.41	14.08	15.41	34,873
2023-06-05	15.05	15.24	14.30	15.21	60,886
2023-06-02	14.25	14.78	13.54	14.78	83,616
2023-06-01	14.81	14.81	14.05	14.05	100,177
2023-05-31	15.30	15.30	14.54	14.91	45,750
2023-05-30	15.67	15.73	14.89	15.73	25,856
2023-05-29	15.79	15.79	15.79	15.79	0
2023-05-26	15.71	15.79	14.93	15.79	39,903
2023-05-25	16.51	16.52	15.66	15.69	84,663
2023-05-24	17.70	17.70	16.43	16.43	170,925
2023-05-23	18.74	19.17	17.81	18.97	48,386
2023-05-22	18.83	18.83	17.89	18.54	27,062
2023-05-19	18.88	19.08	17.94	18.99	17,510
2023-05-18	18.79	18.95	17.85	18.95	22,477
2023-05-17	19.62	19.62	18.65	18.76	54,559
2023-05-16	19.56	19.96	18.58	19.96	39,178
2023-05-15	19.15	19.54	18.20	19.54	26,962
2023-05-12	20.21	20.21	19.21	19.62	37,077
2023-05-11	20.04	20.33	19.04	20.31	24,633
2023-05-10	20.24	20.45	19.23	20.45	16,104
2023-05-09	20.73	20.73	19.69	20.25	26,190
2023-05-08	21.36	21.36	21.36	21.36	0
2023-05-05	21.00	21.36	19.96	21.36	23,770
2023-05-04	21.43	21.43	20.36	21.16	18,308
2023-05-03	21.23	21.62	20.17	21.62	46,477
2023-05-02	23.23	23.23	21.22	21.22	158,343
2023-05-01	23.39	23.39	23.39	23.39	0
2023-04-28	24.32	24.41	22.13	23.39	64,066
2023-04-27	23.33	24.07	22.16	24.07	14,714
2023-04-26	23.24	23.89	22.08	23.55	104,146
2023-04-25	24.53	24.53	23.30	24.31	16,412
2023-04-24	24.73	24.76	23.49	24.75	13,542
2023-04-21	24.42	24.72	23.20	24.72	20,059
2023-04-20	25.15	25.15	23.89	24.78	13,619
2023-04-19	24.81	25.28	23.57	25.28	13,533
2023-04-18	25.12	25.45	23.86	25.45	13,471
2023-04-17	24.46	25.33	23.24	25.33	166,537
2023-04-14	24.80	24.89	23.56	24.88	14,620
2023-04-13	24.34	25.07	23.12	24.63	5,556
2023-04-12	24.75	25.04	23.51	24.55	14,707
2023-04-11	24.41	24.62	23.19	24.53	10,677
2023-04-10	24.16	24.16	24.16	24.16	0
2023-04-07	24.16	24.16	24.16	24.16	0
2023-04-06	23.71	24.16	22.52	24.16	8,108
2023-04-05	24.46	24.46	23.24	23.86	9,976
2023-04-04	25.15	25.42	23.89	25.24	11,854
2023-04-03	25.22	25.39	23.96	25.39	20,642
2023-03-31	24.82	25.06	23.58	25.06	25,534
2023-03-30	23.80	24.88	22.61	24.88	29,238
2023-03-29	23.74	23.74	22.55	23.38	14,113
2023-03-28	24.35	24.35	23.13	23.25	12,770
2023-03-27	22.73	24.77	21.59	23.77	65,276
2023-03-24	23.35	23.35	21.94	21.94	36,074
2023-03-23	22.95	23.80	21.80	23.44	26,283
2023-03-22	24.35	24.88	23.13	23.77	354,163
2023-03-21	25.52	25.59	23.72	24.20	3,615,684
2023-03-20	26.95	26.96	24.64	25.89	174,028
2023-03-17	28.57	28.84	27.14	28.83	31,462
2023-03-16	29.47	29.47	28.00	28.38	14,304
2023-03-15	29.06	30.66	27.28	28.57	18,149
2023-03-14	28.52	29.08	27.09	29.08	21,861
2023-03-13	29.19	29.19	27.73	28.18	24,603
2023-03-10	28.89	29.00	27.45	28.97	24,099
2023-03-09	29.78	29.78	28.29	29.40	60,786
2023-03-08	29.76	29.76	28.27	29.56	92,803
2023-03-07	29.20	29.87	27.74	29.87	25,839
2023-03-06	29.41	29.41	27.94	29.14	8,775
2023-03-03	28.36	29.40	26.94	29.40	33,264
2023-03-02	27.95	27.95	26.55	27.91	8,914
2023-03-01	28.34	28.42	26.92	28.37	15,740
2023-02-28	28.13	28.14	26.72	28.14	5,743
2023-02-27	28.24	28.24	26.83	28.14	9,417
2023-02-24	28.24	28.24	26.83	28.19	12,587
2023-02-23	28.31	28.31	26.89	28.29	11,327
2023-02-22	28.36	28.49	26.94	28.49	19,761
2023-02-21	28.94	29.23	27.49	28.68	15,644
2023-02-20	28.60	28.66	27.17	28.63	25,595
2023-02-17	28.40	28.48	26.98	28.48	21,603
2023-02-16	28.91	29.26	27.46	28.73	17,684
2023-02-15	28.25	28.45	26.84	28.34	15,433
2023-02-14	28.44	28.81	27.02	28.34	25,487
2023-02-13	28.22	28.87	26.81	28.34	57,279
2023-02-10	28.48	28.57	27.06	28.27	75,438
2023-02-09	29.61	29.62	28.13	29.05	27,916
2023-02-08	28.34	29.51	26.92	29.51	75,178
2023-02-07	28.66	28.66	27.23	28.24	24,397
2023-02-06	28.99	28.99	27.54	28.83	31,354
2023-02-03	28.92	29.15	27.47	29.15	31,261
2023-02-02	28.57	29.28	27.14	29.24	34,843
2023-02-01	27.91	28.74	26.51	28.16	45,868
2023-01-31	27.08	27.59	25.73	27.59	26,823
2023-01-30	28.71	28.71	27.22	27.32	48,413
2023-01-27	27.15	28.23	25.79	28.23	28,153
2023-01-26	26.76	27.11	25.42	27.11	17,403
2023-01-25	26.52	26.52	25.19	26.19	16,171
2023-01-24	27.12	27.12	25.76	26.38	9,497
2023-01-23	26.82	27.27	25.48	27.03	11,672
2023-01-20	25.88	26.26	24.59	26.26	11,081
2023-01-19	26.72	26.72	25.25	25.78	44,094
2023-01-18	27.01	27.52	25.66	27.40	22,377
2023-01-17	27.22	27.22	25.86	27.11	17,167
2023-01-16	27.55	27.69	26.17	27.69	12,104
2023-01-13	27.44	27.44	26.07	27.22	36,457
2023-01-12	26.11	27.23	24.80	27.23	58,227
2023-01-11	26.24	26.31	24.93	26.29	29,606
2023-01-10	26.68	26.68	25.35	26.35	21,112
2023-01-09	26.66	26.80	25.33	26.80	26,643
2023-01-06	25.53	26.72	24.25	26.72	49,749
2023-01-05	25.62	25.73	24.34	25.73	15,548
2023-01-04	24.05	25.43	22.85	25.43	42,708
2023-01-03	24.00	24.45	22.80	23.79	26,777
2023-01-02	22.40	22.40	22.40	22.40	0
2022-12-30	23.05	23.05	21.90	22.40	14,149
2022-12-29	22.02	22.71	20.92	22.71	25,411
2022-12-28	22.71	22.71	21.57	22.17	27,081
2022-12-27	23.09	23.09	23.09	23.09	0
2022-12-26	23.09	23.09	23.09	23.09	0
2022-12-23	22.75	23.22	21.61	23.09	15,334
2022-12-22	23.80	23.93	22.61	22.98	26,817
2022-12-21	22.91	23.83	21.76	23.83	27,534
2022-12-20	22.39	23.01	21.27	22.80	40,887
2022-12-19	23.75	23.75	22.56	23.24	35,539
2022-12-16	25.17	25.25	23.51	23.51	103,749
2022-12-15	27.56	27.59	25.71	25.71	103,244
2022-12-14	28.05	28.05	26.65	27.77	54,087
2022-12-13	28.27	29.16	26.86	28.07	53,432
2022-12-12	29.08	29.08	27.63	28.11	32,583
2022-12-09	28.83	29.45	27.39	28.98	34,491
2022-12-08	27.73	28.33	26.34	28.27	26,689
2022-12-07	28.43	28.43	27.01	27.83	27,445
2022-12-06	28.65	28.80	27.22	28.40	24,368
2022-12-05	29.19	29.49	27.73	28.82	45,892
2022-12-02	28.85	29.71	27.41	29.13	31,002
2022-12-01	28.61	29.16	27.18	28.58	47,272
2022-11-30	27.82	27.82	26.43	27.69	23,145
2022-11-29	28.27	28.31	26.86	27.73	32,309
2022-11-28	29.08	29.08	27.63	28.49	35,738
2022-11-25	29.99	29.99	28.49	29.44	22,310
2022-11-24	29.05	30.53	27.60	30.12	25,141
2022-11-23	29.03	29.64	27.58	29.06	41,760
2022-11-22	28.82	29.61	27.38	29.19	33,221
2022-11-21	29.85	30.73	28.36	29.01	29,097
2022-11-18	29.01	29.83	27.56	29.56	46,516
2022-11-17	29.75	30.02	28.26	29.09	60,239
2022-11-16	31.37	31.93	29.65	29.65	75,775
2022-11-15	30.75	32.33	28.84	31.74	260,726
2022-11-14	33.60	33.60	31.92	32.22	88,926
2022-11-11	29.87	33.54	28.38	33.54	121,287
2022-11-10	28.55	29.73	27.12	29.15	84,424
2022-11-09	29.81	29.81	28.32	28.58	36,634
2022-11-08	29.55	29.55	28.07	29.43	28,594
2022-11-07	28.42	29.14	27.00	29.12	17,981
2022-11-04	27.55	28.56	26.17	28.00	22,341
2022-11-03	27.19	27.74	25.83	27.35	31,941
2022-11-02	28.72	28.72	27.12	27.12	45,329
2022-11-01	27.51	30.06	26.13	29.25	107,200
2022-10-31	27.83	27.98	26.44	26.82	32,570
2022-10-28	27.99	27.99	26.59	27.48	46,387
2022-10-27	29.20	29.20	27.74	28.61	21,818
2022-10-26	28.57	29.43	27.14	29.43	31,515
2022-10-25	27.91	28.32	26.51	28.24	102,726
2022-10-24	27.69	28.23	26.31	27.55	42,134
2022-10-21	28.26	28.26	26.85	27.94	84,848
2022-10-20	28.59	29.75	27.16	28.60	68,429
2022-10-19	31.55	31.55	29.56	29.56	33,230
2022-10-18	32.68	32.68	31.05	32.08	39,503
2022-10-17	30.06	31.36	28.56	31.36	33,465
2022-10-14	30.27	31.24	28.76	30.02	72,452
2022-10-13	28.05	29.07	26.65	28.07	30,986
2022-10-12	28.89	28.89	27.45	28.07	26,614
2022-10-11	29.21	29.39	27.75	28.73	26,817
2022-10-10	29.94	30.38	28.44	29.79	33,726
2022-10-07	30.76	31.40	29.22	30.15	56,625
2022-10-06	31.80	32.09	30.21	31.44	40,073
2022-10-05	32.11	32.80	30.50	31.56	40,504
2022-10-04	33.84	34.18	31.45	31.45	64,348
2022-10-03	29.58	32.71	28.10	32.71	81,544
2022-09-30	29.56	30.07	28.08	29.22	465,349
2022-09-29	32.77	33.65	28.94	29.52	130,803
2022-09-28	34.68	35.39	31.89	33.13	172,291
2022-09-27	37.69	37.99	34.92	36.31	148,064
2022-09-26	38.33	39.97	36.41	37.52	230,493
2022-09-23	56.56	56.56	39.38	39.38	403,953
2022-09-22	58.77	60.04	55.84	59.60	5,786
2022-09-21	58.02	60.04	55.12	60.04	16,262
2022-09-20	62.10	62.10	57.81	58.96	49,594
2022-09-19	62.98	62.98	62.98	62.98	0
2022-09-16	62.48	62.98	59.36	62.98	15,504
2022-09-15	64.27	64.27	61.06	62.84	12,353
2022-09-14	63.34	64.33	60.18	63.60	1,126
2022-09-13	65.15	65.76	61.90	64.42	9,416
2022-09-12	63.60	64.37	60.42	64.37	10,093
2022-09-09	62.35	62.92	59.24	62.92	7,110
2022-09-08	62.75	64.10	59.62	62.73	8,622
2022-09-07	62.16	62.80	59.06	60.92	6,054
2022-09-06	61.62	63.28	58.54	62.04	4,366
2022-09-05	63.62	63.62	59.11	61.49	25,930
2022-09-02	65.20	65.74	61.94	65.74	7,882
2022-09-01	69.20	69.38	64.35	64.35	41,954
2022-08-31	70.88	71.62	67.34	70.23	9,661
2022-08-30	70.73	72.12	67.20	71.85	3,241
2022-08-29	72.12	72.12	72.12	72.12	0
2022-08-26	72.75	72.75	69.12	72.12	3,897
2022-08-25	73.87	73.87	70.18	73.43	3,182
2022-08-24	72.14	72.44	68.54	72.35	78,139
2022-08-23	72.96	74.02	69.32	72.52	4,194
2022-08-22	74.63	74.80	70.90	73.45	2,300
2022-08-19	77.85	77.91	73.96	75.34	14,191
2022-08-18	78.65	78.65	74.72	78.56	5,191
2022-08-17	79.34	79.43	75.38	78.80	10,116
2022-08-16	79.78	79.78	75.80	79.49	5,254
2022-08-15	80.23	80.61	76.22	79.49	3,888
2022-08-12	81.24	81.24	77.18	80.71	12,788
2022-08-11	80.98	81.43	76.94	81.22	16,807
2022-08-10	78.21	79.53	74.30	79.53	4,698
2022-08-09	79.85	80.16	75.86	78.77	10,122
2022-08-08	79.93	81.05	75.94	81.05	22,346
2022-08-05	81.24	82.44	77.18	80.94	10,396
2022-08-04	78.40	80.40	74.48	80.25	53,109
2022-08-03	75.64	78.21	71.86	78.21	46,533
2022-08-02	75.24	76.18	71.48	74.25	12,758
2022-08-01	70.75	75.01	67.22	75.01	47,679
2022-07-29	76.82	79.64	72.98	79.64	16,591
2022-07-28	75.15	75.28	71.40	75.20	19,717
2022-07-27	73.09	73.72	69.44	73.72	8,092
2022-07-26	74.40	74.40	70.68	74.35	5,912
2022-07-25	74.69	75.95	70.96	74.40	3,124
2022-07-22	75.30	76.23	71.54	76.23	13,202
2022-07-21	74.80	75.85	71.06	75.85	5,326
2022-07-20	73.20	74.75	69.54	73.83	9,872
2022-07-19	71.60	73.05	68.02	73.05	112,116
2022-07-18	72.90	72.90	69.26	72.80	3,562
2022-07-15	72.40	73.28	68.78	73.13	29,109
2022-07-14	76.96	76.96	72.94	72.94	160,865
2022-07-13	77.57	78.82	73.70	77.26	9,154
2022-07-12	77.91	77.91	74.02	77.78	10,750
2022-07-11	82.23	82.23	78.12	79.87	214,611
2022-07-08	81.95	83.60	77.86	83.60	7,591
2022-07-07	79.76	80.04	75.78	80.04	10,775
2022-07-06	78.21	78.48	74.30	78.48	2,490
2022-07-05	79.91	80.16	75.92	77.38	23,340
2022-07-04	81.95	82.02	77.86	79.36	4,507
2022-07-01	79.81	82.58	75.82	82.58	8,161
2022-06-30	80.08	80.08	76.08	78.14	6,788
2022-06-29	84.23	84.23	80.02	81.22	7,379
2022-06-28	85.95	86.06	81.66	85.85	7,898
2022-06-27	83.43	85.76	79.26	85.76	8,971
2022-06-24	84.65	84.80	80.42	83.62	8,683
2022-06-23	84.42	84.42	80.20	82.92	10,255
2022-06-22	84.31	84.31	80.10	83.60	9,465
2022-06-21	88.65	88.65	84.22	87.32	130,818
2022-06-20	90.23	90.71	85.72	90.71	38,827
2022-06-17	82.06	86.96	77.96	86.96	34,381
2022-06-16	84.29	84.29	80.08	82.56	23,511
2022-06-15	83.07	84.73	78.92	84.73	74,623
2022-06-14	80.96	81.45	76.92	81.45	15,603
2022-06-13	83.07	83.60	78.92	80.29	205,454
2022-06-10	85.09	85.09	80.84	84.35	26,061
2022-06-09	86.46	87.91	82.14	86.21	120,573
2022-06-08	88.25	88.25	83.84	87.55	13,817
2022-06-07	85.41	85.91	81.14	85.91	8,863
2022-06-06	85.15	85.28	80.90	85.24	4,200
2022-06-03	85.57	85.57	85.57	85.57	0
2022-06-02	85.57	85.57	85.57	85.57	0
2022-06-01	84.23	85.57	80.02	85.57	12,723
2022-05-31	83.38	83.83	79.22	83.81	16,072
2022-05-30	81.20	84.42	77.14	83.62	24,798
2022-05-27	79.57	79.57	75.60	78.80	10,912
2022-05-26	77.41	78.04	73.54	77.87	37,742
2022-05-25	77.57	78.69	73.70	77.38	20,270
2022-05-24	77.62	77.64	73.74	77.60	14,735
2022-05-23	79.76	79.76	75.78	78.88	19,569
2022-05-20	78.02	80.12	74.12	78.23	12,761
2022-05-19	77.83	77.83	73.94	76.88	33,401
2022-05-18	79.93	80.27	75.94	78.71	15,375
2022-05-17	78.46	79.57	74.54	79.13	27,716
2022-05-16	77.34	77.83	73.48	77.74	13,206
2022-05-13	73.22	77.30	69.56	77.30	25,836
2022-05-12	75.89	75.89	68.56	73.51	326,373
2022-05-11	78.54	80.86	74.62	80.86	38,150
2022-05-10	80.18	80.18	76.18	79.95	13,716
2022-05-09	81.66	81.81	77.58	78.29	27,830
2022-05-06	84.18	84.21	79.98	81.17	13,935
2022-05-05	85.81	85.81	81.52	83.95	9,112
2022-05-04	85.34	85.34	81.08	84.18	19,972
2022-05-03	85.22	85.55	80.96	85.55	16,797
2022-05-02	89.62	89.62	89.62	89.62	0
2022-04-29	88.69	90.86	84.26	89.62	17,510
2022-04-28	86.86	88.35	82.52	88.35	19,087
2022-04-27	88.52	88.52	84.10	84.88	30,652
2022-04-26	90.10	90.10	85.60	87.95	10,589
2022-04-25	89.78	89.78	85.30	88.92	8,443
2022-04-22	89.68	92.23	85.20	90.96	29,082
2022-04-21	90.88	92.16	86.34	90.33	16,741
2022-04-20	88.25	90.82	83.84	90.75	17,203
2022-04-19	87.17	87.53	82.82	87.53	21,040
2022-04-18	87.26	87.26	87.26	87.26	0
2022-04-15	87.26	87.26	87.26	87.26	0
2022-04-14	89.20	89.20	84.74	87.26	9,019
2022-04-13	88.77	88.77	84.34	87.13	24,095
2022-04-12	89.53	89.53	85.06	89.24	16,732
2022-04-11	90.25	92.06	85.74	90.25	14,185
2022-04-08	93.20	93.20	88.54	91.17	17,839
2022-04-07	93.91	93.91	89.22	92.77	23,468
2022-04-06	96.78	96.78	91.96	93.36	30,119
2022-04-05	96.59	99.39	91.78	96.97	70,741
2022-04-04	90.18	96.72	85.68	96.72	36,473
2022-04-01	90.75	91.76	86.22	89.45	77,991
2022-03-31	88.52	95.26	84.10	88.73	73,049
2022-03-30	90.65	90.65	86.12	90.25	37,956
2022-03-29	89.20	89.87	84.74	89.41	6,570
2022-03-28	91.24	91.24	86.68	87.34	60,056
2022-03-25	93.11	93.45	88.46	93.45	8,287
2022-03-24	95.07	95.07	90.32	92.40	135,908
2022-03-23	95.15	95.40	90.40	95.40	65,964
2022-03-22	93.22	94.82	88.56	94.65	26,090
2022-03-21	95.05	95.05	90.30	94.31	18,661
2022-03-18	95.01	95.01	90.26	94.58	11,110
2022-03-17	94.69	94.69	89.96	93.66	192,413
2022-03-16	91.93	94.61	87.34	94.44	70,062
2022-03-15	89.41	89.68	84.94	89.68	24,022
2022-03-14	90.61	90.96	86.08	90.75	44,183
2022-03-11	86.37	91.87	82.06	89.93	24,956
2022-03-10	87.68	89.74	83.30	86.21	30,343
2022-03-09	85.95	86.35	81.66	86.35	24,102
2022-03-08	81.13	85.07	77.08	81.72	24,165
2022-03-07	83.53	83.76	78.58	82.16	40,744
2022-03-04	88.48	89.60	84.06	85.76	23,354
2022-03-03	91.11	91.74	86.56	90.25	17,572
2022-03-02	89.32	91.20	84.86	91.01	24,379
2022-03-01	93.01	93.01	88.36	91.17	25,860
2022-02-28	87.76	92.16	83.38	92.16	41,679
2022-02-25	87.36	90.12	83.00	90.12	24,956
2022-02-24	82.44	86.25	78.32	86.21	52,486
2022-02-23	88.54	89.41	84.12	89.41	16,550
2022-02-22	85.05	86.50	80.80	86.37	50,145
2022-02-21	91.78	91.78	87.20	88.82	12,164
2022-02-18	92.33	92.82	87.72	91.01	13,518
2022-02-17	93.49	94.04	88.82	94.04	49,065
2022-02-16	94.21	95.43	89.50	93.01	41,402
2022-02-15	88.73	92.27	84.30	92.27	42,890
2022-02-14	88.69	88.69	84.26	87.55	87,993
2022-02-11	94.04	94.04	89.34	93.41	44,600
2022-02-10	97.24	97.24	92.38	95.26	120,998
2022-02-09	95.81	96.58	91.02	96.58	13,765
2022-02-08	94.58	95.31	89.86	94.40	2,108
2022-02-07	96.44	96.44	91.62	94.40	29,906
2022-02-04	96.82	96.82	91.98	95.09	12,146
2022-02-03	97.59	97.59	92.72	96.44	15,496
2022-02-02	99.59	99.73	94.62	99.11	29,408
2022-02-01	96.39	98.15	91.58	98.15	33,546
2022-01-31	95.88	95.96	91.10	95.96	11,600
2022-01-28	96.68	96.74	91.86	92.84	13,339
2022-01-27	93.11	95.15	88.46	95.15	13,393
2022-01-26	92.80	94.69	88.16	94.61	118,638
2022-01-25	89.85	92.50	85.36	92.50	50,752
2022-01-24	96.48	96.48	87.95	88.25	121,532
2022-01-21	97.05	98.54	92.20	98.48	40,341
2022-01-20	97.50	99.77	92.64	99.77	22,813
2022-01-19	101.01	101.16	95.96	97.82	105,765
2022-01-18	105.40	105.40	100.15	103.91	22,004
2022-01-17	107.53	107.63	102.15	106.58	9,010
2022-01-14	108.68	108.68	102.48	104.82	35,933
2022-01-13	108.45	111.20	103.05	111.20	12,413
2022-01-12	110.20	110.20	104.70	109.10	13,579
2022-01-11	110.53	110.53	105.00	109.35	16,584
2022-01-10	112.78	112.78	107.15	109.05	32,793
2022-01-07	111.93	111.93	106.35	110.88	29,693
2022-01-06	111.93	112.00	106.35	112.00	114,379
2022-01-05	115.40	115.40	109.65	113.35	145,133
2022-01-04	118.25	118.25	112.35	115.93	52,787
2022-01-03	112.53	112.53	112.53	112.53	0
2021-12-31	112.53	112.53	112.53	112.53	0
2021-12-30	112.63	114.93	107.00	112.53	21,932
2021-12-29	114.30	114.30	108.60	112.53	29,729
2021-12-28	112.78	112.78	112.78	112.78	0
2021-12-27	112.78	112.78	112.78	112.78	0
2021-12-24	112.78	112.78	112.78	112.78	0
2021-12-23	111.00	112.78	105.45	112.78	8,551
2021-12-22	108.10	108.63	102.70	108.63	18,340
2021-12-21	108.45	108.45	103.05	108.00	30,110
2021-12-20	108.00	108.30	102.60	108.30	37,481
2021-12-17	111.45	111.45	105.90	111.00	128,811
2021-12-16	111.25	113.73	105.70	113.68	22,951
2021-12-15	109.15	110.83	103.70	110.83	23,569
2021-12-14	112.00	112.00	106.40	108.35	31,392
2021-12-13	113.25	113.25	107.60	112.88	10,425
2021-12-10	113.93	113.93	108.25	113.20	10,386
2021-12-09	115.25	115.25	109.50	113.53	9,235
2021-12-08	113.78	115.10	108.10	114.40	11,968
2021-12-07	112.20	114.30	106.60	114.15	11,012
2021-12-06	112.20	112.63	106.60	111.00	8,401
2021-12-03	112.73	112.83	107.10	112.10	30,553
2021-12-02	112.05	113.15	106.45	111.00	62,638
2021-12-01	114.78	114.78	109.05	113.53	11,521
2021-11-30	114.00	114.10	108.30	113.25	15,460
2021-11-29	114.73	115.15	109.00	115.15	7,447
2021-11-26	114.35	114.63	108.65	113.83	19,579
2021-11-25	118.68	118.73	112.75	117.63	2,883
2021-11-24	118.45	121.05	112.55	118.63	62,055
2021-11-23	119.15	119.30	113.20	118.53	10,154
2021-11-22	118.00	121.58	112.10	121.58	130,034
2021-11-19	117.25	119.53	111.40	117.45	20,881
2021-11-18	116.35	117.88	110.55	117.88	13,054
2021-11-17	112.05	112.25	106.45	111.73	16,044
2021-11-16	112.15	112.30	106.55	112.30	26,997
2021-11-15	113.78	114.63	108.10	113.78	45,184
2021-11-12	115.20	115.20	109.45	114.53	24,789
2021-11-11	113.83	115.63	108.15	115.63	113,419
2021-11-10	116.45	116.63	110.65	114.73	10,802
2021-11-09	114.45	116.93	108.75	114.58	60,325
2021-11-08	111.45	114.25	105.90	114.25	83,902
2021-11-05	111.68	111.68	100.49	111.05	395,107
2021-11-04	130.73	130.73	124.20	129.73	16,330
2021-11-03	130.53	130.83	124.00	129.05	10,512
2021-11-02	133.53	133.63	126.85	131.05	5,723
2021-11-01	134.05	134.20	127.35	134.20	4,535
2021-10-29	133.93	134.68	127.25	131.45	14,757
2021-10-28	132.15	133.73	125.55	133.73	48,476
2021-10-27	130.30	132.53	123.80	132.53	28,127
2021-10-26	127.78	129.10	121.40	129.10	19,533
2021-10-25	127.15	127.15	120.80	126.58	9,386
2021-10-22	124.83	128.00	118.60	128.00	12,157
2021-10-21	124.93	125.30	118.70	125.30	17,917
2021-10-20	128.30	128.83	121.90	126.25	8,632
2021-10-19	128.78	129.40	122.35	129.40	14,001
2021-10-18	130.40	130.40	123.90	127.83	8,993
2021-10-15	127.00	129.93	120.65	129.93	16,117
2021-10-14	126.73	127.05	120.40	127.05	78,173
2021-10-13	122.73	125.10	116.60	125.05	12,723
2021-10-12	118.83	122.93	112.90	122.78	38,277
2021-10-11	117.83	118.83	111.95	118.30	15,667
2021-10-08	122.53	122.53	116.40	120.00	17,234
2021-10-07	114.25	119.00	108.55	119.00	37,159
2021-10-06	113.53	113.93	107.85	112.63	40,808
2021-10-05	112.53	114.15	106.90	114.15	13,351
2021-10-04	116.15	116.35	110.35	114.15	14,416
2021-10-01	114.78	117.10	109.05	117.10	16,121
2021-09-30	115.93	117.10	110.15	116.73	15,101
2021-09-29	117.30	117.30	111.45	116.73	5,445
2021-09-28	117.25	117.25	111.40	114.10	7,480
2021-09-27	118.45	118.45	112.55	116.88	13,855
2021-09-24	118.68	119.25	112.75	117.58	18,685
2021-09-23	119.05	119.78	113.10	119.20	8,703
2021-09-22	118.53	118.53	112.60	116.30	51,018
2021-09-21	112.30	115.83	106.70	115.73	21,991
2021-09-20	118.73	119.10	111.30	111.30	84,329
2021-09-17	120.40	120.78	114.40	119.93	117,034
2021-09-16	120.68	121.05	114.65	121.05	2,683
2021-09-15	120.40	122.00	114.40	121.30	70,367
2021-09-14	126.25	126.25	119.95	126.10	40,797
2021-09-13	129.83	130.30	123.35	125.40	6,554
2021-09-10	130.05	130.78	123.55	130.78	4,690
2021-09-09	129.45	129.45	123.00	129.30	8,332
2021-09-08	132.53	132.53	125.90	129.63	34,285
2021-09-07	132.00	133.05	125.40	133.05	35,746
2021-09-06	132.30	132.30	125.70	132.00	10,894
2021-09-03	129.35	131.53	122.90	131.53	57,023
2021-09-02	134.20	135.10	127.50	135.10	56,172
2021-09-01	135.78	135.78	129.00	132.83	4,041
2021-08-31	130.58	133.35	124.05	133.30	31,861
2021-08-30	130.45	130.45	130.45	130.45	0
2021-08-27	133.45	133.45	126.80	130.45	17,594
2021-08-26	133.58	133.68	126.90	133.68	1,918
2021-08-25	135.73	135.78	128.95	135.53	3,570
2021-08-24	136.35	136.58	129.55	136.20	9,839
2021-08-23	134.00	134.93	127.30	134.88	8,772
2021-08-20	133.15	133.15	126.50	132.63	16,818
2021-08-19	131.05	133.45	124.50	133.45	32,802
2021-08-18	134.00	136.25	127.30	132.05	32,321
2021-08-17	127.53	135.35	121.15	132.40	48,384
2021-08-16	135.20	135.20	123.05	124.83	55,296
2021-08-13	143.05	143.05	135.90	137.83	99,090
2021-08-12	162.35	162.53	148.83	151.83	72,165
2021-08-11	162.93	163.00	154.80	162.93	34,287
2021-08-10	164.40	164.58	156.20	161.35	28,256
2021-08-09	160.78	162.53	152.75	162.40	18,578
2021-08-06	159.53	160.58	151.55	159.68	10,446
2021-08-05	152.78	160.73	144.53	157.20	35,950
2021-08-04	152.20	152.20	144.60	150.88	16,075
2021-08-03	150.58	150.58	143.05	150.00	11,154
2021-08-02	147.10	149.15	139.75	149.10	20,909
2021-07-30	141.20	143.73	134.15	143.73	4,185
2021-07-29	142.78	142.78	135.65	142.35	3,984
2021-07-28	141.68	142.35	134.60	141.53	10,742
2021-07-27	142.58	143.68	135.45	143.68	41,432
2021-07-26	141.25	142.05	134.20	141.00	8,435
2021-07-23	141.88	141.88	134.80	141.40	14,423
2021-07-22	143.45	143.45	136.30	139.35	7,603
2021-07-21	137.30	140.88	130.45	139.73	4,198
2021-07-20	136.35	137.93	129.55	137.00	37,980
2021-07-19	139.00	139.00	132.05	136.40	9,297
2021-07-16	141.40	141.53	134.35	140.73	4,484
2021-07-15	141.53	141.53	134.45	140.00	54,155
2021-07-14	137.45	143.15	130.60	143.15	15,740
2021-07-13	137.20	137.78	130.35	137.73	4,641
2021-07-12	136.10	137.53	129.30	137.40	6,940
2021-07-09	135.30	136.63	128.55	135.45	26,229
2021-07-08	135.53	136.35	128.75	131.35	8,904
2021-07-07	134.00	136.25	127.30	135.25	7,038
2021-07-06	133.10	134.35	126.45	134.35	24,996
2021-07-05	131.73	134.25	125.15	134.20	6,915
2021-07-02	132.93	134.35	126.30	131.68	5,946
2021-07-01	130.30	131.73	123.80	131.73	26,453
2021-06-30	134.10	134.10	127.40	129.68	64,172
2021-06-29	140.58	140.58	133.55	135.83	103,188
2021-06-28	138.53	143.53	131.60	143.53	10,264
2021-06-25	143.53	143.53	136.35	142.15	71,960
2021-06-24	142.83	142.83	135.70	142.10	2,492
2021-06-23	146.35	146.35	139.05	142.93	9,757
2021-06-22	138.68	145.35	131.75	145.30	32,468
2021-06-21	130.68	136.58	124.15	136.58	26,027
2021-06-18	137.88	140.73	131.00	134.93	26,932
2021-06-17	138.20	141.35	131.30	141.25	19,730
2021-06-16	138.05	139.45	131.15	139.35	10,772
2021-06-15	133.83	137.93	127.15	137.93	12,231
2021-06-14	135.45	135.45	128.70	135.05	24,526
2021-06-11	131.58	134.15	125.00	134.00	29,691
2021-06-10	131.10	131.73	124.55	130.35	20,525
2021-06-09	129.83	131.15	123.35	129.53	22,584
2021-06-08	128.78	128.78	122.35	128.58	7,000
2021-06-07	128.78	128.78	122.35	128.63	140,172
2021-06-04	126.73	128.15	120.40	127.83	6,457
2021-06-03	126.40	126.53	120.10	126.53	29,302
2021-06-02	127.58	128.05	121.20	125.00	2,163
2021-06-01	126.58	126.58	120.25	125.88	9,084
2021-05-31	124.93	124.93	124.93	124.93	0
2021-05-28	124.05	124.93	117.85	124.93	3,684
2021-05-27	126.53	126.53	120.20	124.40	19,238
2021-05-26	127.45	127.45	121.10	127.35	3,190
2021-05-25	126.05	126.58	119.75	126.58	4,371
2021-05-24	125.58	125.58	125.58	125.58	0
2021-05-21	124.25	125.58	118.05	125.58	10,206
2021-05-20	121.20	122.10	115.15	122.00	2,624
2021-05-19	121.00	123.15	114.95	120.63	45,341
2021-05-18	122.68	123.40	116.55	123.35	52,045
2021-05-17	116.73	122.58	110.90	122.58	53,755
2021-05-14	114.53	117.78	108.80	117.78	98,381
2021-05-13	112.73	115.03	107.10	112.45	4,716
2021-05-12	114.58	115.80	103.90	115.40	92,362
2021-05-11	112.15	112.15	103.75	109.70	15,783
2021-05-10	116.40	116.43	109.05	112.83	10,123
2021-05-07	113.73	116.10	107.75	115.73	12,219
2021-05-06	118.35	118.35	107.95	113.10	9,173
2021-05-05	117.78	121.00	111.90	118.65	15,887
2021-05-04	121.25	121.35	110.65	115.78	13,489
2021-05-03	120.78	120.78	120.78	120.78	0
2021-04-30	120.45	122.05	114.45	120.78	26,471
2021-04-29	122.73	122.78	116.55	119.35	17,877
2021-04-28	125.30	125.30	116.65	120.85	20,194
2021-04-27	124.53	129.00	118.30	128.45	9,007
2021-04-26	123.00	124.50	116.85	124.18	3,807
2021-04-23	118.78	122.10	112.85	121.90	3,997
2021-04-22	118.40	120.05	112.50	119.35	11,883
2021-04-21	119.78	120.15	113.40	118.35	7,664
2021-04-20	121.15	122.18	114.35	118.63	10,763
2021-04-19	123.53	123.73	114.95	121.15	8,602
2021-04-16	125.30	125.95	118.90	122.48	23,684
2021-04-15	120.78	124.88	114.75	124.85	24,131
2021-04-14	123.10	124.43	116.95	121.58	7,930
2021-04-13	118.53	124.15	112.60	123.20	21,204
2021-04-12	119.78	120.05	113.00	118.70	8,041
2021-04-09	121.83	122.08	115.15	118.80	16,034
2021-04-08	122.25	122.55	114.25	121.18	9,085
2021-04-07	124.25	124.65	117.80	123.20	4,810
2021-04-06	127.40	127.48	120.25	124.43	10,791
2021-04-05	127.03	127.03	127.03	127.03	0
2021-04-02	127.03	127.03	127.03	127.03	0
2021-04-01	126.78	128.43	120.45	127.03	8,488
2021-03-31	130.40	134.50	121.10	126.30	31,118
2021-03-30	124.00	125.85	117.80	125.85	8,313
2021-03-29	129.05	129.05	121.80	125.30	7,587
2021-03-26	127.85	129.20	121.50	128.05	18,954
2021-03-25	124.50	126.45	117.90	126.45	7,044
2021-03-24	130.80	131.55	124.30	130.10	9,890
2021-03-23	130.40	135.40	123.20	134.70	15,407
2021-03-22	130.40	132.00	122.90	132.00	8,529
2021-03-19	131.15	131.30	124.30	130.25	42,296
2021-03-18	132.80	136.35	125.90	132.20	36,671
2021-03-17	127.85	128.05	118.90	127.60	37,862
2021-03-16	116.70	130.35	110.90	127.40	71,110
2021-03-15	113.85	114.10	108.00	112.80	6,152
2021-03-12	115.05	116.10	108.00	113.25	9,006
2021-03-11	110.40	114.55	104.90	114.35	28,882
2021-03-10	113.35	113.40	104.50	109.70	18,389
2021-03-09	108.90	113.55	103.50	113.30	22,994
2021-03-08	107.55	108.20	102.00	108.20	15,906
2021-03-05	108.00	109.45	102.60	106.70	13,960
2021-03-04	110.40	110.75	103.30	110.15	38,932
2021-03-03	115.45	115.45	108.30	111.95	19,339
2021-03-02	116.00	116.35	110.20	114.85	9,538
2021-03-01	116.70	117.50	109.50	115.55	20,453
2021-02-26	113.25	115.90	107.60	113.85	54,547
2021-02-25	118.75	121.50	112.90	117.00	219,270
2021-02-24	114.90	119.10	109.20	114.90	15,718
2021-02-23	114.60	117.80	104.60	113.35	33,063
2021-02-22	122.50	123.45	109.00	117.20	37,827
2021-02-19	134.40	134.45	120.80	130.95	25,249
2021-02-18	141.60	144.90	127.70	134.55	78,169
2021-02-17	167.45	167.60	148.80	155.80	21,432
2021-02-16	162.20	168.00	154.10	165.80	9,685
2021-02-15	155.75	159.30	148.00	158.80	6,339
2021-02-12	153.65	153.65	145.40	153.25	24,615
2021-02-11	151.25	153.40	143.70	152.80	1,871
2021-02-10	150.70	153.55	143.20	151.20	2,132
2021-02-09	155.35	155.45	144.90	151.15	64,796
2021-02-08	151.25	155.10	143.70	154.80	5,716
2021-02-05	150.30	150.90	141.60	149.50	7,183
2021-02-04	142.30	148.40	135.20	147.95	17,715
2021-02-03	138.50	142.70	131.50	141.80	24,634
2021-02-02	133.85	140.65	127.20	136.90	79,382
2021-02-01	147.15	147.25	129.80	136.55	22,624
2021-01-29	170.85	176.65	140.70	147.65	77,639
2021-01-28	144.35	178.30	137.20	174.90	58,910
2021-01-27	163.20	166.80	145.30	156.65	113,883
2021-01-26	142.80	154.50	129.50	150.15	103,952
2021-01-25	131.35	145.40	124.70	142.55	193,603
2021-01-22	129.35	130.80	122.00	130.55	23,915
2021-01-21	128.40	130.05	122.00	129.10	34,052
2021-01-20	122.45	125.25	116.40	125.20	20,576
2021-01-19	114.90	118.50	109.20	118.50	25,983
2021-01-18	112.60	114.50	106.60	114.30	24,825
2021-01-15	119.45	119.55	108.40	114.50	51,200
2021-01-14	122.20	122.80	116.00	121.50	13,120
2021-01-13	118.80	121.90	112.90	121.50	195,997
2021-01-12	120.70	120.75	112.70	118.60	30,561
2021-01-11	124.10	124.65	113.70	119.85	20,159
2021-01-08	127.75	130.95	121.40	127.15	9,186
2021-01-07	125.15	126.40	118.90	125.80	14,750
2021-01-06	122.60	126.00	116.50	125.25	21,580
2021-01-05	119.05	122.20	113.10	121.50	21,820
2021-01-04	119.25	119.75	113.30	118.80	10,022
2021-01-01	119.15	119.15	119.15	119.15	0
2020-12-31	119.15	119.15	119.15	119.15	0
2020-12-30	119.35	119.55	112.90	119.15	3,501
2020-12-29	119.65	119.90	112.80	119.15	10,781
2020-12-28	116.80	116.80	116.80	116.80	0
2020-12-25	116.80	116.80	116.80	116.80	0
2020-12-24	116.80	116.80	116.80	116.80	0
2020-12-23	118.60	119.10	111.30	116.80	17,291
2020-12-22	114.20	119.10	108.50	118.40	15,834
2020-12-21	110.30	113.40	104.80	113.40	18,209
2020-12-18	112.40	112.40	105.20	110.85	65,881
2020-12-17	111.85	112.05	106.00	111.95	18,010
2020-12-16	114.20	114.20	107.00	110.15	427,428
2020-12-15	109.45	112.75	104.00	112.35	19,746
2020-12-14	111.55	111.55	105.30	110.80	11,952
2020-12-11	112.10	112.10	104.10	109.20	4,450
2020-12-10	111.35	113.05	105.80	112.40	31,153
2020-12-09	110.50	112.75	105.00	111.85	31,980
2020-12-08	106.10	110.40	100.80	110.35	14,253
2020-12-07	110.10	110.40	102.70	105.75	420,403
2020-12-04	113.35	113.35	105.00	110.05	12,581
2020-12-03	111.55	113.85	106.00	113.00	59,782
2020-12-02	110.70	110.70	104.30	110.25	10,790
2020-12-01	114.40	114.40	105.50	110.90	124,473
2020-11-30	111.75	114.60	106.20	114.10	16,193
2020-11-27	108.30	111.70	102.90	111.25	18,034
2020-11-26	104.00	108.75	98.80	107.90	8,329
2020-11-25	108.20	108.20	97.80	102.75	66,688
2020-11-24	112.35	112.85	105.10	108.25	26,705
2020-11-23	112.95	114.75	107.40	114.35	12,969
2020-11-20	111.45	112.35	105.60	111.55	29,320
2020-11-19	110.40	110.50	104.60	110.05	27,627
2020-11-18	112.00	112.00	105.00	110.30	16,425
2020-11-17	109.35	111.60	103.90	110.80	13,253
2020-11-16	114.80	114.90	107.00	108.25	107,567
2020-11-13	114.60	115.70	108.20	113.90	36,101
2020-11-12	121.65	124.45	110.40	115.40	36,817
2020-11-11	123.15	124.15	115.00	121.00	12,356
2020-11-10	117.85	123.70	112.00	121.50	37,156
2020-11-09	118.65	122.25	112.80	117.00	63,237
2020-11-06	117.55	118.05	110.80	116.45	9,854
2020-11-05	114.30	117.20	108.60	117.00	8,822
2020-11-04	110.80	114.30	105.30	113.30	5,634
2020-11-03	116.35	117.90	108.10	113.80	20,377
2020-11-02	108.70	112.45	103.30	112.20	14,692
2020-10-30	105.45	108.80	100.20	107.75	10,465
2020-10-29	104.43	109.10	99.25	106.35	7,355
2020-10-28	103.45	105.25	98.30	104.98	16,742
2020-10-27	101.93	105.35	96.85	105.30	27,622
2020-10-26	100.30	103.35	95.30	103.13	40,019
2020-10-23	102.50	103.00	97.40	102.98	27,676
2020-10-22	109.20	109.45	94.25	103.75	104,822
2020-10-21	112.90	113.90	107.30	112.60	9,786
2020-10-20	114.10	115.35	108.40	112.35	8,656
2020-10-19	118.80	118.80	110.90	119.40	1,022
2020-10-16	118.70	121.10	112.80	119.40	6,761
2020-10-15	118.30	119.85	111.70	119.65	28,567
2020-10-14	115.65	122.00	109.90	120.35	28,827
2020-10-13	113.65	114.90	108.00	114.90	21,637
2020-10-12	113.85	114.35	107.90	113.80	28,947
2020-10-09	113.15	113.70	107.40	113.45	5,941
2020-10-08	114.90	115.75	109.20	113.90	82,296
2020-10-07	112.80	114.90	107.20	114.70	10,512
2020-10-06	114.00	115.00	108.30	113.90	6,807
2020-10-05	115.65	116.65	108.80	114.05	7,091
2020-10-02	117.25	117.25	108.30	114.45	14,876
2020-10-01	121.25	121.25	108.10	116.20	21,440
2020-09-30	118.60	121.50	112.70	120.35	9,395
2020-09-29	122.70	122.70	116.00	120.05	70,085
2020-09-28	121.55	122.95	114.30	122.70	8,848
2020-09-25	117.85	119.65	111.10	118.95	27,907
2020-09-24	115.50	117.90	109.80	117.50	25,105
2020-09-23	118.50	121.15	112.60	119.25	11,473
2020-09-22	113.05	118.30	107.40	116.85	59,699
2020-09-21	119.55	119.55	104.30	111.40	18,921
2020-09-18	119.55	120.80	113.60	120.50	76,847
2020-09-17	119.25	122.20	113.30	119.55	10,125
2020-09-16	125.15	125.50	115.50	119.20	41,154
2020-09-15	126.80	127.80	120.50	126.15	13,642
2020-09-14	126.10	126.70	119.80	126.30	18,992
2020-09-11	124.20	124.55	117.20	123.95	6,444
2020-09-10	126.30	126.30	118.30	124.65	3,867
2020-09-09	124.10	125.35	117.90	124.65	6,934
2020-09-08	131.05	131.20	120.10	126.20	3,599
2020-09-07	128.95	131.90	122.60	129.70	13,818
2020-09-04	123.15	129.90	114.80	126.15	26,597
2020-09-03	135.45	138.40	114.30	120.60	42,103
2020-09-02	130.40	136.40	123.90	133.40	77,135
2020-09-01	131.75	132.95	125.20	132.25	9,886
2020-08-28	130.70	133.70	124.20	128.00	64,137
2020-08-27	127.25	130.30	120.90	129.80	19,743
2020-08-26	125.15	125.35	118.90	125.35	12,996
2020-08-25	123.65	126.20	117.50	125.85	21,221
2020-08-24	121.75	123.00	115.70	122.95	15,620
2020-08-21	122.60	122.60	114.90	120.50	11,210
2020-08-20	121.65	122.55	115.60	121.80	10,278
2020-08-19	118.70	123.85	112.80	122.40	38,975
2020-08-18	116.90	118.00	111.10	117.35	10,607
2020-08-17	116.60	117.55	110.80	117.00	9,315
2020-08-14	117.00	122.10	106.70	113.05	56,213
2020-08-13	118.70	128.40	112.80	128.15	7,759
2020-08-12	118.00	119.30	111.30	119.30	7,165
2020-08-11	117.75	119.40	111.40	118.75	17,953
2020-08-10	110.70	115.55	105.20	115.40	21,790
2020-08-07	106.10	108.75	100.80	108.75	16,984
2020-08-06	105.65	106.25	100.40	106.25	993
2020-08-05	105.65	107.10	100.40	105.80	9,929
2020-08-04	106.70	106.95	99.40	104.83	19,095
2020-08-03	95.45	106.25	90.70	106.25	51,385
2020-07-31	93.15	94.30	88.50	93.83	6,512
2020-07-30	93.20	93.20	87.05	93.43	2,130
2020-07-29	91.20	93.43	86.65	93.43	34,622
2020-07-28	94.83	94.85	88.90	91.65	27,551
2020-07-27	95.55	95.78	90.35	94.90	3,812
2020-07-24	96.50	96.50	88.40	94.75	26,499
2020-07-23	100.10	100.13	94.10	98.55	25,955
2020-07-22	96.40	98.98	91.60	98.98	45,888
2020-07-21	98.60	98.60	93.35	97.58	18,567
2020-07-20	97.45	98.43	92.60	97.15	6,132
2020-07-17	99.18	99.63	92.90	97.15	23,892
2020-07-16	100.78	100.78	93.50	98.60	19,574
2020-07-15	97.85	102.83	93.00	100.28	58,062
2020-07-14	97.18	97.20	91.75	95.03	35,575
2020-07-13	97.75	98.83	92.90	98.30	14,379
2020-07-10	96.20	98.33	91.40	96.13	9,042
2020-07-09	98.98	99.70	93.70	97.33	11,375
2020-07-08	102.60	102.60	94.50	98.60	85,906
2020-07-07	105.25	106.10	98.90	103.43	5,125
2020-07-06	106.70	108.15	101.40	107.25	20,532
2020-07-03	104.20	106.60	99.00	105.45	44,834
2020-07-02	104.13	105.80	98.95	102.65	21,414
2020-07-01	104.70	104.75	98.90	103.95	6,299
2020-06-30	103.65	104.60	98.00	95.60	13,787
2020-06-29	90.40	95.48	85.90	90.70	10,334
2020-06-26	93.83	93.90	88.20	94.15	3,426
2020-06-25	93.10	94.73	88.45	94.73	2,692
2020-06-24	92.30	95.63	87.70	91.75	23,678
2020-06-23	90.05	91.90	85.55	91.75	20,966
2020-06-22	91.58	91.58	85.95	90.33	4,068
2020-06-19	92.53	92.55	85.90	90.78	30,574
2020-06-18	93.00	93.35	86.90	91.08	7,306
2020-06-17	92.40	93.35	87.80	91.93	9,085
2020-06-16	92.45	92.55	86.90	91.93	22,811
2020-06-15	85.58	89.05	81.30	89.05	13,398
2020-06-12	89.78	93.25	85.30	90.50	1,632
2020-06-11	94.20	94.48	82.55	90.63	12,576
2020-06-10	97.25	98.63	92.40	95.60	25,225
2020-06-09	95.83	97.95	90.85	95.65	11,212
2020-06-08	93.73	94.38	89.05	94.13	2,478
2020-06-05	94.78	94.88	89.95	94.60	14,873
2020-06-04	94.83	96.38	90.10	94.08	75,819
2020-06-03	92.40	94.68	87.80	94.68	14,248
2020-06-02	94.53	94.73	89.35	91.85	24,324
2020-06-01	91.40	91.40	91.40	91.40	0
2020-05-29	91.20	92.40	86.65	94.38	1,830
2020-05-28	93.73	94.65	88.90	94.38	12,477
2020-05-27	96.33	97.33	90.55	96.65	91,936
2020-05-26	93.78	96.83	89.10	96.65	10,306
2020-05-22	90.45	92.80	85.95	91.85	15,110
2020-05-21	90.53	92.73	86.00	91.85	9,535
2020-05-20	91.73	91.73	85.35	90.08	60,306
2020-05-19	90.45	91.63	85.95	91.13	35,564
2020-05-18	84.63	88.78	80.40	88.43	144,127
2020-05-15	80.70	85.25	75.15	81.23	37,532
2020-05-14	75.30	77.23	71.55	74.05	14,531
2020-05-13	76.68	77.25	72.85	76.95	38,208
2020-05-12	76.00	78.38	72.20	78.10	35,736
2020-05-11	77.30	77.35	71.75	75.73	11,526
2020-05-07	76.25	78.20	72.45	77.75	38,109
2020-05-06	75.15	76.53	71.40	76.08	41,398
2020-05-05	72.68	75.35	69.05	75.08	4,873
2020-05-04	72.30	73.45	67.00	70.48	22,080
2020-05-01	75.90	75.90	75.90	75.90	0
2020-04-30	78.78	80.63	73.85	77.83	6,014
2020-04-29	74.88	77.98	71.15	77.83	28,767
2020-04-28	74.20	75.45	70.40	73.98	521
2020-04-27	72.30	74.18	68.70	73.98	11,956
2020-04-24	72.45	72.45	68.75	71.85	27,269
2020-04-23	72.30	72.48	68.70	72.43	14,838
2020-04-22	71.68	72.70	68.10	71.93	13,226
2020-04-21	70.63	72.60	67.10	71.93	87,586
2020-04-20	72.15	72.15	66.70	71.93	19,584
2020-04-17	72.25	72.90	67.95	71.23	9,816
2020-04-16	71.18	72.55	67.65	70.90	78,201
2020-04-15	74.53	74.53	67.95	68.85	108,239
2020-04-14	72.50	74.15	68.90	69.20	1,602
2020-04-10	69.20	69.20	69.20	69.20	0
2020-04-09	69.20	69.80	65.70	69.20	10,006
2020-04-08	63.83	67.50	60.65	67.50	68,030
2020-04-07	65.83	68.43	59.60	62.28	56,258
2020-04-06	61.30	62.40	58.25	57.35	1,588
2020-04-03	60.93	61.05	57.90	60.93	804
2020-04-03	60.93	61.05	55.90	57.35	15,339
2020-04-02	62.40	60.93	60.93	60.93	6,774
2020-04-02	62.40	62.78	57.90	61.45	1,174
2020-04-01	65.28	61.45	61.45	61.45	42,397
2020-04-01	65.28	65.63	60.95	65.45	8,262
2020-03-31	74.55	75.40	63.60	65.45	24,650
2020-03-31	74.55	75.40	63.60	68.55	16,276
2020-03-30	65.05	70.15	60.90	68.55	31,135
2020-03-30	65.05	67.95	60.90	64.05	1,632
2020-03-28	61.85	64.05	61.85	64.05	0
2020-03-27	61.85	64.55	58.80	62.25	3,490
2020-03-26	59.65	62.60	56.70	60.30	3,022
2020-03-25	64.90	67.25	57.80	60.95	7,317
2020-03-24	61.20	62.50	57.80	57.45	14,877
2020-03-23	56.20	57.20	53.40	58.45	4,725
2020-03-20	58.80	61.30	55.90	55.45	14,374
2020-03-19	53.55	55.80	50.90	53.90	5,634
2020-03-18	53.25	54.40	50.20	55.00	2,779
2020-03-17	59.05	59.15	51.60	56.50	9,844
2020-03-16	51.25	57.75	48.70	55.60	10,410
2020-03-13	55.75	60.25	53.00	54.95	3,341
2020-03-12	58.15	60.80	53.80	63.05	27,261
2020-03-11	62.30	63.90	59.20	62.35	13,445
2020-03-10	62.10	64.35	59.00	62.10	13,928
2020-03-09	64.50	65.90	61.30	69.75	8,511
2020-03-06	71.45	71.90	66.50	69.75	6,815
2020-03-05	74.40	74.65	68.10	72.95	6,174
2020-03-04	73.75	74.55	70.10	73.35	2,831
2020-03-03	76.10	77.35	71.20	73.05	14,326
2020-03-02	70.70	72.75	66.40	67.30	13,790
2020-02-28	66.70	69.50	63.40	72.80	26,679
2020-02-27	75.75	75.90	65.60	78.25	32,634
2020-02-26	75.85	79.20	72.10	78.25	16,251
2020-02-25	80.10	80.85	74.50	78.35	33,100
2020-02-24	77.15	78.75	73.30	82.85	12,535
2020-02-21	85.25	85.25	80.60	82.85	13,823
2020-02-20	88.30	90.40	83.40	85.95	28,145
2020-02-19	85.75	88.10	81.50	87.50	14,761
2020-02-18	85.45	86.20	77.50	84.90	22,974
2020-02-17	79.75	85.30	75.80	84.70	52,278
2020-02-14	78.80	79.05	74.20	78.30	7,888
2020-02-13	75.85	77.85	72.10	77.75	15,365
2020-02-12	75.75	77.85	72.00	76.20	27,548
2020-02-11	75.55	77.35	71.80	75.75	15,952
2020-02-10	75.25	75.30	71.10	74.95	27,544
2020-02-07	77.35	77.35	72.50	75.70	24,505
2020-02-06	79.15	79.30	74.10	77.90	4,393
2020-02-05	80.90	81.15	75.40	77.80	22,321
2020-02-04	73.35	78.75	69.70	78.50	31,137
2020-02-03	76.00	76.70	70.00	74.10	9,387
2020-01-31	80.40	80.45	74.60	78.65	2,998
2020-01-30	77.35	79.20	73.50	78.65	10,709
2020-01-29	81.65	82.20	77.50	78.05	33,229
2020-01-28	77.45	80.55	73.60	79.85	13,194
2020-01-27	77.70	79.40	73.90	77.25	26,296
2020-01-24	85.25	85.45	80.00	82.35	10,431
2020-01-23	83.25	84.85	79.10	83.75	19,594
2020-01-22	86.45	88.95	81.60	84.35	26,737
2020-01-21	89.45	90.05	85.00	90.00	16,029
2020-01-20	93.40	93.50	88.80	93.00	10,181
2020-01-17	91.75	92.65	84.80	90.85	24,759
2020-01-16	86.70	87.95	82.40	87.60	25,908
2020-01-15	80.50	83.40	76.50	81.60	25,279
2020-01-14	75.40	83.30	71.70	81.10	34,915
2020-01-13	95.05	95.10	79.00	81.25	61,833
2020-01-10	96.20	96.40	91.40	94.35	25,495
2020-01-09	93.85	97.35	89.20	94.80	255,169
2020-01-08	100.30	100.30	86.60	92.65	202,722
2020-01-07	119.70	121.80	113.60	117.80	21,765
2020-01-06	119.70	119.80	109.20	117.50	12,229
2020-01-03	122.50	123.30	114.20	120.40	6,789
2020-01-02	121.60	124.30	115.60	122.60	16,114
2019-12-30	121.20	121.90	115.20	120.60	830
2019-12-27	121.60	122.00	114.00	120.60	2,991
2019-12-24	120.40	120.40	120.40	120.40	0
2019-12-23	118.10	120.40	112.20	120.40	7,797
2019-12-20	117.40	117.80	111.00	116.80	24,103
2019-12-19	114.30	117.30	108.60	116.50	4,098
2019-12-18	117.40	117.40	108.20	114.40	7,711
2019-12-17	121.40	121.40	110.00	116.90	11,552
2019-12-16	113.90	121.10	108.40	120.80	4,713
2019-12-13	112.50	112.80	105.40	112.00	6,000
2019-12-12	113.20	113.70	106.60	109.70	7,644
2019-12-11	111.30	114.60	105.80	112.70	6,698
2019-12-10	118.90	119.90	105.00	111.50	37,836
2019-12-09	119.40	120.90	113.00	116.90	464
2019-12-06	122.50	123.50	114.00	121.50	8,681
2019-12-05	126.30	126.50	112.80	127.20	48,219
2019-12-04	121.60	127.50	115.60	127.20	2,458
2019-12-03	120.10	121.10	114.20	121.10	4,499
2019-12-02	117.40	123.20	111.60	118.00	7,733
2019-11-29	109.80	117.10	104.40	116.10	9,842
2019-11-28	110.50	110.90	104.40	109.70	3,313
2019-11-27	108.00	112.50	102.60	109.90	6,649
2019-11-26	101.00	107.60	96.00	107.60	1,540
2019-11-25	100.80	100.90	95.50	100.35	3,575
2019-11-22	100.20	101.10	95.20	100.45	702
2019-11-21	100.05	100.05	95.10	99.80	2,100
2019-11-20	98.55	101.10	93.70	100.50	3,424
2019-11-19	103.45	103.55	91.70	100.10	6,746
2019-11-18	104.00	104.80	98.50	103.50	3,098
2019-11-15	104.45	104.90	98.80	103.55	3,162
2019-11-14	103.25	104.30	98.10	104.30	862
2019-11-13	103.85	104.60	98.70	103.80	4,604
2019-11-12	104.65	104.65	98.70	104.10	983
2019-11-11	102.90	105.40	97.70	104.70	2,881
2019-11-08	104.80	105.20	98.50	103.10	3,814
2019-11-07	107.70	107.80	100.40	105.30	2,454
2019-11-06	106.70	107.00	101.20	106.40	8,340
2019-11-05	109.20	109.50	102.20	106.90	4,649
2019-11-04	107.30	108.90	102.00	107.90	5,760
2019-11-01	102.30	107.40	97.20	105.20	5,037
2019-10-31	104.80	105.60	95.10	100.50	4,547
2019-10-30	103.45	108.00	98.30	103.40	13,225
2019-10-29	97.75	102.85	92.90	95.10	9,716
2019-10-28	89.35	95.40	84.90	95.10	18,787
2019-10-25	88.40	89.00	84.00	88.70	4,796
2019-10-24	86.80	88.90	82.50	88.25	44,597
2019-10-23	88.20	88.20	83.60	86.45	16,674
2019-10-22	85.85	88.25	81.60	88.10	920
2019-10-21	85.75	86.15	81.50	86.05	1,436
2019-10-18	85.65	86.60	81.40	86.05	163
2019-10-17	86.30	86.95	82.00	86.30	898
2019-10-16	84.50	85.95	80.00	85.95	3,867
2019-10-15	85.35	85.60	79.70	84.85	15,030
2019-10-14	86.20	86.20	81.00	84.85	19,867
2019-10-11	86.40	86.60	82.10	86.10	1,971
2019-10-10	86.20	86.45	80.30	85.10	1,782
2019-10-09	88.70	88.75	81.90	86.75	3,548
2019-10-08	90.70	91.05	84.50	88.60	23,420
2019-10-07	89.45	90.20	83.70	89.90	1,189
2019-10-04	89.95	92.05	83.50	87.95	16,312
2019-10-03	87.85	87.85	87.85	87.85	0
2019-10-02	93.35	93.40	86.80	87.85	10,020
2019-10-01	90.80	93.90	86.30	93.30	11,583
2019-09-30	88.20	90.05	83.80	89.90	1,701
2019-09-27	88.10	88.70	83.70	88.35	318
2019-09-26	86.20	87.70	81.90	87.70	19,911
2019-09-25	86.20	86.20	79.90	85.80	1,265
2019-09-24	85.65	86.30	81.40	86.25	2,066
2019-09-23	86.90	86.90	79.30	84.00	2,110
2019-09-20	86.50	86.70	82.20	86.70	5,182
2019-09-19	86.30	86.55	81.40	85.90	401
2019-09-18	82.70	87.05	78.60	86.10	40,839
2019-09-17	80.30	81.80	76.20	81.80	10,072
2019-09-16	80.60	80.60	76.50	80.25	7,516
2019-09-13	80.90	81.15	76.80	80.90	21,033
2019-09-12	83.65	83.65	78.60	81.30	6,293
2019-09-11	81.85	83.20	77.80	82.40	16,046
2019-09-10	89.75	89.75	79.90	80.70	31,845
2019-09-09	90.60	91.10	85.80	89.85	1,870
2019-09-06	91.15	91.15	83.50	89.40	3,583
2019-09-05	89.85	90.45	85.40	89.65	36,260
2019-09-04	88.70	89.30	84.30	88.25	1,833
2019-09-03	77.65	89.10	73.80	87.95	5,920
2019-09-02	77.35	77.80	72.00	75.60	2,222
2019-08-30	76.90	77.05	72.90	76.75	604
2019-08-29	75.15	75.90	71.40	74.55	218
2019-08-28	75.25	75.80	71.50	74.55	1,279
2019-08-27	75.15	75.20	70.00	74.00	1,307
2019-08-23	76.20	76.60	72.30	75.35	1,888
2019-08-22	78.20	78.30	73.30	75.35	353
2019-08-21	75.65	78.80	71.90	78.30	14,600
2019-08-20	74.50	75.20	70.80	74.95	3,165
2019-08-19	72.80	74.95	69.20	74.45	5,146
2019-08-16	71.15	72.80	67.60	71.10	1,861
2019-08-15	71.65	71.70	65.00	70.45	1,535
2019-08-14	73.65	73.70	69.60	71.70	8,292
2019-08-13	73.75	74.05	68.90	72.85	2,011
2019-08-12	72.20	73.55	68.60	73.35	1,205
2019-08-09	73.55	73.55	67.60	71.20	9,758
2019-08-08	71.15	74.25	67.60	72.75	42,454
2019-08-07	68.30	73.80	64.90	70.55	23,817
2019-08-06	64.80	69.40	61.60	66.50	2,900
2019-08-05	67.65	67.70	62.10	65.05	6,573
2019-08-02	68.15	70.15	64.80	67.10	7,160
2019-08-01	68.60	69.90	65.10	69.75	3,014
2019-07-31	65.85	67.80	62.60	67.80	459
2019-07-30	67.25	67.35	61.20	65.70	1,834
2019-07-29	69.15	70.95	65.70	67.30	9,605
2019-07-26	64.30	68.40	61.10	68.40	2,253
2019-07-25	66.00	66.45	61.40	64.50	11,178
2019-07-24	64.45	65.30	60.80	65.20	202
2019-07-23	60.55	64.40	57.60	63.20	7,800
2019-07-22	57.25	59.80	54.40	59.50	2,212
2019-07-19	55.65	56.85	52.90	56.85	750
2019-07-18	56.40	56.40	53.10	55.75	149
2019-07-17	54.70	56.55	52.00	56.45	631
2019-07-16	54.90	54.90	51.50	54.40	2,608
2019-07-15	54.00	54.95	51.30	54.75	2,737
2019-07-12	51.38	53.60	48.85	53.40	655
2019-07-11	52.60	52.65	49.35	50.95	3,811
2019-07-10	53.55	53.65	49.50	52.35	15,169
2019-07-09	54.80	54.85	51.50	54.15	83
2019-07-08	55.25	55.45	52.50	55.15	2,640
2019-07-05	54.70	55.05	52.00	54.95	11,997
2019-07-04	54.70	54.90	51.20	54.00	2,717
2019-07-03	54.80	55.10	52.10	54.50	1,340
2019-07-02	55.65	55.65	52.30	54.85	3,966
2019-07-01	55.55	55.65	52.30	55.20	7,600
2019-06-28	54.10	54.10	51.00	54.00	10,027
2019-06-27	54.90	55.20	52.20	53.75	4,215
2019-06-26	52.90	54.35	50.30	54.00	7,754
2019-06-25	51.25	53.50	48.70	53.35	2,596
2019-06-24	52.70	52.70	48.55	51.10	55
2019-06-21	52.00	52.00	48.85	51.95	1,020
2019-06-20	52.60	52.65	49.30	51.95	7,236
2019-06-19	53.25	53.25	49.65	52.03	17,842
2019-06-18	54.50	54.55	50.40	52.85	13,506
2019-06-17	51.85	54.05	49.30	53.85	13,773
2019-06-14	51.00	51.75	47.95	50.60	5,050
2019-06-13	47.35	50.78	45.00	49.33	113,008
2019-06-12	46.00	46.40	43.70	46.40	397
2019-06-11	45.73	46.88	43.45	45.93	4,994
2019-06-10	45.28	45.28	45.28	45.28	0
2019-06-07	45.88	47.95	43.35	45.28	12,378
2019-06-06	44.25	45.20	42.05	45.00	14,586
2019-06-05	47.58	47.80	42.90	44.13	2,400
2019-06-04	44.73	47.23	42.50	46.30	9,705
2019-06-03	46.58	46.60	41.15	44.08	15,306
2019-05-31	48.50	48.50	43.35	48.53	2,437
2019-05-30	50.50	50.75	45.95	48.53	4,594
2019-05-29	51.18	51.45	48.65	50.20	41,291
2019-05-28	49.05	50.15	46.60	50.05	2,226
2019-05-24	47.53	48.43	45.15	47.95	3,882
2019-05-23	48.60	48.63	44.85	47.18	6,444
2019-05-22	45.73	48.98	43.45	48.98	5,265
2019-05-21	45.10	45.40	42.85	45.40	277
2019-05-20	47.30	47.38	44.05	45.10	11,823
2019-05-17	47.75	48.10	45.10	47.30	4,008
2019-05-16	45.40	46.68	43.15	46.68	9,095
2019-05-15	46.15	46.43	43.00	45.23	0
2019-05-14	44.15	45.33	41.95	45.25	1,423
2019-05-13	42.63	45.20	40.50	43.30	12,287
2019-05-10	41.68	42.40	39.80	42.40	727
2019-05-09	41.63	42.43	39.55	41.85	941
2019-05-08	42.00	42.15	39.90	41.90	1,219
2019-05-07	39.58	42.50	37.60	42.30	9,358

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