Acs Actividades Share History

Acs Actividades Share Price history. The following table shows end-of-day data 0HAC historical share prices for Acs Actividades, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	37.96	37.96	37.94	37.95	1,255
2024-05-02	37.51	37.86	37.51	37.67	38,299
2024-05-01	37.79	37.79	37.79	37.79	19,164
2024-04-30	37.70	38.01	37.70	37.79	74,767
2024-04-29	37.51	37.93	37.51	37.93	1,214,883
2024-04-26	38.00	38.00	37.97	37.97	377,132
2024-04-25	38.51	38.51	37.58	37.58	80,783
2024-04-24	38.84	38.84	38.61	38.61	104,751
2024-04-23	38.72	38.72	38.59	38.59	68,713
2024-04-22	38.54	38.54	38.52	38.53	57,074
2024-04-19	37.86	38.20	37.76	38.14	23,565
2024-04-18	38.60	38.96	38.40	38.40	52,990
2024-04-17	38.08	38.71	38.08	38.71	26,585
2024-04-16	37.40	38.07	37.40	38.07	33,140
2024-04-15	37.72	38.08	37.59	37.59	43,329
2024-04-12	37.88	38.22	37.78	37.78	31,688
2024-04-11	37.90	37.90	37.32	37.70	351,104
2024-04-10	37.46	37.87	37.45	37.45	76,394
2024-04-09	37.48	37.96	37.48	37.74	77,142
2024-04-08	37.70	37.92	37.70	37.92	67,739
2024-04-05	38.16	38.16	37.71	37.71	136,465
2024-04-04	38.72	38.72	38.21	38.21	67,169
2024-04-03	38.30	38.52	38.12	38.51	45,927
2024-04-02	38.00	38.90	38.00	38.47	31,604
2024-04-01	38.81	38.81	38.81	38.81	0
2024-03-29	38.81	38.81	38.81	38.81	0
2024-03-28	38.85	38.90	38.41	38.81	242,971
2024-03-27	40.30	40.30	40.12	40.12	430,798
2024-03-26	40.07	40.15	40.07	40.15	58,893
2024-03-25	40.27	40.42	40.27	40.42	86,688
2024-03-22	40.55	40.67	40.55	40.67	70,860
2024-03-21	40.37	40.54	40.37	40.54	34,370
2024-03-20	39.70	40.28	39.70	40.28	5,210
2024-03-19	39.90	39.90	39.31	39.45	154,237
2024-03-18	40.00	40.18	39.77	40.18	82,356
2024-03-15	39.82	40.11	39.71	39.71	1,347,848
2024-03-14	39.92	40.59	39.92	40.18	293,312
2024-03-13	39.04	39.83	39.02	39.83	370,644
2024-03-12	38.39	38.96	38.39	38.96	120,930
2024-03-11	38.35	39.03	38.35	39.03	154,782
2024-03-08	39.00	39.21	38.80	39.19	8,501
2024-03-07	37.93	39.19	37.93	39.19	629,858
2024-03-06	37.85	38.43	37.85	38.43	100,136
2024-03-05	37.58	37.92	37.53	37.91	380,494
2024-03-04	37.00	37.66	37.00	37.66	304,779
2024-03-01	36.86	36.93	35.45	36.93	667,212
2024-02-29	37.24	38.08	37.24	38.01	224,874
2024-02-28	37.35	37.70	37.30	37.70	85,210
2024-02-27	37.27	37.53	36.86	37.53	42,829
2024-02-26	36.85	37.04	36.85	37.04	377,159
2024-02-23	37.50	37.50	37.17	37.22	34,240
2024-02-22	36.60	37.52	36.60	37.14	129,368
2024-02-21	36.60	36.60	36.59	36.60	68,896
2024-02-20	36.07	36.80	36.07	36.80	159,697
2024-02-19	36.07	36.56	36.07	36.56	309,099
2024-02-16	37.19	37.19	36.28	36.28	61,186
2024-02-15	36.70	37.08	36.70	37.08	109,552
2024-02-14	36.16	36.32	36.16	36.32	71,134
2024-02-13	35.87	36.65	35.87	36.65	74,920
2024-02-12	35.51	36.04	35.51	36.04	135,102
2024-02-09	35.94	36.03	35.65	35.65	184,072
2024-02-08	36.00	36.24	35.85	35.85	50,554
2024-02-07	36.30	36.66	36.26	36.26	80,448
2024-02-06	36.49	36.94	36.49	36.94	155,205
2024-02-05	36.90	37.14	36.76	36.76	58,716
2024-02-02	37.10	37.10	36.70	36.82	102,912
2024-02-01	36.50	36.86	36.47	36.47	229,719
2024-01-31	36.95	36.95	36.35	36.72	201,823
2024-01-30	36.10	36.14	35.73	36.05	140,626
2024-01-29	39.35	39.53	35.05	35.67	717,655
2024-01-26	39.00	39.50	39.00	39.39	45,599
2024-01-25	39.07	39.66	39.07	39.35	43,849
2024-01-24	39.20	39.45	39.20	39.45	46,561
2024-01-23	39.76	39.76	39.34	39.34	210,084
2024-01-22	39.50	39.60	39.50	39.60	83,513
2024-01-19	39.70	39.70	39.26	39.29	238,698
2024-01-18	39.60	39.60	39.54	39.54	101,932
2024-01-17	39.21	39.38	39.21	39.38	178,474
2024-01-16	40.14	40.14	39.56	39.56	28,390
2024-01-15	40.10	40.32	40.10	40.32	313,217
2024-01-12	39.76	39.91	39.76	39.91	36,746
2024-01-11	39.00	39.86	39.00	39.46	23,943
2024-01-10	38.80	39.51	38.80	39.51	856,934
2024-01-09	39.67	39.80	39.35	39.35	63,880
2024-01-08	39.35	40.03	39.35	40.03	233,586
2024-01-05	39.35	39.60	39.35	39.60	17,506
2024-01-04	38.82	39.56	38.82	39.56	45,675
2024-01-03	39.93	40.14	39.29	39.29	58,533
2024-01-02	39.90	40.58	39.90	40.58	501,048
2024-01-01	40.24	40.24	40.24	40.24	0
2023-12-29	40.00	40.24	40.00	40.24	11,248
2023-12-28	39.50	40.05	39.50	40.03	26,496
2023-12-27	39.67	40.07	39.65	40.07	84,127
2023-12-26	39.89	39.89	39.89	39.89	0
2023-12-25	39.89	39.89	39.89	39.89	0
2023-12-22	39.60	39.89	39.60	39.89	16,410
2023-12-21	39.05	39.43	39.05	39.42	14,099
2023-12-20	39.44	39.51	39.10	39.49	108,773
2023-12-19	39.50	39.50	39.40	39.40	196,579
2023-12-18	39.00	39.41	39.00	39.41	119,372
2023-12-15	39.58	39.76	39.33	39.76	1,497,746
2023-12-14	39.40	39.77	39.35	39.35	219,372
2023-12-13	37.95	39.16	37.95	39.16	289,899
2023-12-12	37.33	37.78	37.33	37.78	29,940
2023-12-11	37.10	37.58	37.10	37.58	60,646
2023-12-08	37.10	37.41	37.02	37.41	7,730
2023-12-07	36.49	37.08	36.49	37.08	16,702
2023-12-06	37.24	37.24	37.15	37.15	33,786
2023-12-05	36.65	36.99	36.65	36.99	47,811
2023-12-04	36.79	37.03	36.79	37.03	36,745
2023-12-01	36.10	36.99	36.10	36.99	27,849
2023-11-30	36.83	36.83	36.73	36.73	241,108
2023-11-29	36.30	36.50	36.30	36.50	58,368
2023-11-28	36.32	36.40	36.32	36.40	143,065
2023-11-27	35.89	36.20	35.89	36.20	46,143
2023-11-24	35.60	36.03	35.60	36.03	135,570
2023-11-23	35.89	35.92	35.89	35.92	79,214
2023-11-22	36.21	36.21	36.12	36.12	89,548
2023-11-21	35.40	36.04	35.40	36.04	124,321
2023-11-20	34.05	35.86	34.05	35.86	30,095
2023-11-17	35.26	35.66	35.26	35.66	258,657
2023-11-16	34.50	35.38	34.50	35.38	111,848
2023-11-15	34.20	35.17	34.20	35.17	78,163
2023-11-14	34.00	34.34	32.86	34.34	261,171
2023-11-13	33.73	33.73	33.33	33.68	182,593
2023-11-10	33.01	33.40	33.01	33.37	405,436
2023-11-09	33.09	33.20	33.09	33.20	174,606
2023-11-08	32.72	33.09	32.72	33.08	482,313
2023-11-07	33.35	33.43	33.35	33.43	63,707
2023-11-06	33.89	33.89	33.64	33.64	41,657
2023-11-03	34.40	34.40	33.94	33.94	31,724
2023-11-02	34.00	34.33	34.00	34.21	35,708
2023-11-01	34.10	34.10	34.06	34.06	57,878
2023-10-31	33.41	34.11	33.41	34.11	120,679
2023-10-30	33.76	33.76	33.38	33.37	3,990
2023-10-27	32.95	33.37	32.61	33.37	172,418
2023-10-26	32.01	32.91	32.01	32.91	89,580
2023-10-25	32.23	32.74	32.23	32.74	43,603
2023-10-24	31.85	32.53	31.85	32.46	84,276
2023-10-23	31.76	32.32	31.76	32.32	263,774
2023-10-20	32.58	32.58	32.07	32.07	129,810
2023-10-19	32.32	32.64	32.32	32.73	155,419
2023-10-18	33.05	33.06	32.73	32.73	48,424
2023-10-17	32.94	33.06	32.94	33.06	45,316
2023-10-16	33.20	33.32	33.20	33.32	36,122
2023-10-13	33.00	33.82	33.00	33.47	22,355
2023-10-12	33.56	33.58	33.56	33.58	50,416
2023-10-11	33.20	33.53	32.86	33.53	58,543
2023-10-10	33.15	33.35	33.15	33.35	43,662
2023-10-09	32.32	33.04	32.32	32.99	35,078
2023-10-06	32.00	32.80	32.00	32.77	149,783
2023-10-05	32.97	33.53	32.02	32.34	103,675
2023-10-04	33.40	33.53	33.16	33.53	32,152
2023-10-03	33.33	33.83	33.33	33.48	157,263
2023-10-02	34.02	34.18	33.83	33.83	34,593
2023-09-29	33.94	34.31	33.94	33.96	80,732
2023-09-28	33.86	33.89	33.86	33.89	102,203
2023-09-27	33.85	33.87	33.85	33.87	26,643
2023-09-26	33.50	34.19	33.50	34.19	113,757
2023-09-25	33.90	34.09	33.74	33.74	66,151
2023-09-22	33.84	34.25	33.84	34.25	35,440
2023-09-21	34.26	34.26	33.47	34.15	221,772
2023-09-20	34.00	34.31	34.00	34.31	74,819
2023-09-19	33.33	33.93	33.33	33.93	146,320
2023-09-18	33.10	33.40	33.10	33.37	99,778
2023-09-15	32.90	33.12	32.90	33.12	67,991
2023-09-14	32.47	32.94	32.47	32.94	152,736
2023-09-13	32.95	32.95	32.68	32.68	57,194
2023-09-12	32.66	32.97	32.59	32.92	180,432
2023-09-11	32.35	32.66	32.35	32.64	20,006
2023-09-08	32.43	32.57	32.43	32.57	76,215
2023-09-07	32.12	32.54	32.12	32.54	45,830
2023-09-06	32.20	32.22	32.20	32.22	22,426
2023-09-05	32.32	32.49	32.17	32.49	38,166
2023-09-04	32.50	32.52	32.50	32.52	4,449
2023-09-01	32.69	32.69	32.32	32.40	35,330
2023-08-31	32.30	32.48	32.30	32.48	175,587
2023-08-30	31.80	32.26	31.80	32.26	8,029
2023-08-29	32.03	32.34	32.03	32.34	36,085
2023-08-28	31.58	31.58	31.58	31.58	0
2023-08-25	31.77	31.91	31.58	31.58	53,340
2023-08-24	31.60	31.94	31.60	31.94	10,495
2023-08-23	31.60	31.78	31.60	31.78	51,338
2023-08-22	31.50	31.52	31.50	31.52	56,313
2023-08-21	31.30	31.54	31.30	31.54	75,724
2023-08-18	31.15	31.17	31.15	31.17	29,332
2023-08-17	32.00	32.00	31.40	31.40	60,100
2023-08-16	31.60	31.60	31.51	31.51	76,902
2023-08-15	31.65	31.76	31.65	31.76	17,542
2023-08-14	31.76	31.76	31.60	31.60	46,237
2023-08-11	31.86	31.86	31.79	31.79	88,179
2023-08-10	31.63	31.70	31.63	31.70	77,334
2023-08-09	31.21	31.60	31.21	31.46	30,946
2023-08-08	31.50	31.50	31.40	31.40	34,710
2023-08-07	31.20	31.30	31.20	31.30	53,087
2023-08-04	30.90	31.28	30.90	31.22	101,206
2023-08-03	31.40	31.40	31.03	31.03	326,167
2023-08-02	31.50	31.50	30.98	31.29	17,317
2023-08-01	31.74	31.85	31.74	31.85	57,155
2023-07-31	31.50	32.00	31.50	31.83	24,796
2023-07-28	31.20	31.92	31.20	31.92	140,017
2023-07-27	30.91	31.91	30.91	31.91	222,681
2023-07-26	30.29	31.53	30.29	31.53	80,051
2023-07-25	30.55	30.55	30.43	30.43	6,740
2023-07-24	30.34	30.49	30.34	30.49	38,285
2023-07-21	30.60	30.85	30.60	30.85	52,116
2023-07-20	30.60	30.87	30.54	30.87	69,604
2023-07-19	30.00	30.36	30.00	30.36	36,125
2023-07-18	29.50	29.78	29.50	29.75	27,165
2023-07-17	29.76	29.76	29.75	29.75	88,443
2023-07-14	30.15	30.15	30.08	30.08	4,454
2023-07-13	29.24	29.90	29.24	29.88	71,072
2023-07-12	30.00	30.06	30.00	30.06	63,627
2023-07-11	29.59	29.99	29.59	29.99	163,453
2023-07-10	28.95	29.39	28.95	29.39	444,581
2023-07-07	29.20	29.37	29.08	29.37	109,994
2023-07-06	29.58	29.59	29.28	29.28	70,638
2023-07-05	30.16	30.16	29.77	29.77	67,664
2023-07-04	30.50	30.50	30.22	30.26	52,598
2023-07-03	31.96	32.03	31.96	32.03	40,768
2023-06-30	31.50	32.16	31.50	32.16	32,291
2023-06-29	31.50	31.83	31.49	31.83	23,296
2023-06-28	31.00	31.39	31.00	31.39	122,288
2023-06-27	31.00	31.19	31.00	31.19	122,218
2023-06-26	30.72	30.98	30.65	30.96	121,542
2023-06-23	31.00	31.00	30.90	30.90	218,259
2023-06-22	31.15	31.23	30.87	31.23	32,784
2023-06-21	31.01	31.16	31.01	31.16	30,908
2023-06-20	31.20	31.20	31.12	31.12	41,774
2023-06-19	31.24	31.49	31.09	31.09	34,977
2023-06-16	31.50	31.71	31.39	31.71	30,795
2023-06-15	31.16	31.17	31.16	31.17	16,617
2023-06-14	31.62	31.62	31.33	31.34	49,138
2023-06-13	31.77	31.83	31.50	31.50	80,838
2023-06-12	31.00	31.85	31.00	31.85	68,385
2023-06-09	31.31	31.33	31.31	31.33	27,479
2023-06-08	31.00	31.15	31.00	31.15	201,803
2023-06-07	30.97	31.16	30.97	31.16	76,799
2023-06-06	31.58	31.58	31.31	31.31	94,387
2023-06-05	31.50	31.69	31.36	31.36	35,043
2023-06-02	31.43	31.55	31.24	31.24	155,620
2023-06-01	31.05	31.49	31.05	31.49	66,599
2023-05-31	30.82	31.35	30.82	31.35	1,320,122
2023-05-30	31.64	31.64	31.17	31.22	112,377
2023-05-29	31.10	31.10	31.10	31.10	0
2023-05-26	31.46	31.46	30.80	31.10	102,077
2023-05-25	31.04	31.04	30.74	30.78	66,925
2023-05-24	31.00	31.00	30.87	30.87	177,354
2023-05-23	31.30	31.30	31.12	31.12	72,952
2023-05-22	31.10	31.46	31.10	31.45	160,045
2023-05-19	31.00	31.45	31.00	31.36	131,387
2023-05-18	30.84	31.18	30.84	31.16	105,453
2023-05-17	30.64	31.00	30.64	30.95	66,707
2023-05-16	30.50	30.83	30.50	30.78	123,388
2023-05-15	31.00	31.34	30.42	30.75	40,291
2023-05-12	31.00	32.04	31.00	31.38	116,688
2023-05-11	31.92	32.08	31.75	31.75	63,468
2023-05-10	31.80	31.97	31.80	31.97	25,945
2023-05-09	31.32	31.82	31.32	31.82	108,189
2023-05-08	31.51	31.51	31.51	31.51	0
2023-05-05	31.14	31.51	31.14	31.51	23,090
2023-05-04	31.47	31.47	31.19	31.19	57,288
2023-05-03	30.30	31.40	30.30	31.40	79,970
2023-05-02	31.20	31.32	30.97	31.28	81,505
2023-05-01	31.16	31.16	31.16	31.16	0
2023-04-28	31.03	31.18	30.85	31.16	146,004
2023-04-27	30.96	31.33	30.96	31.22	386,620
2023-04-26	31.10	31.39	31.02	31.33	141,728
2023-04-25	31.65	31.65	31.20	31.20	118,075
2023-04-24	31.70	31.76	31.70	31.76	80,616
2023-04-21	31.49	31.70	31.38	31.70	199,080
2023-04-20	31.21	31.41	31.21	31.41	184,438
2023-04-19	30.64	31.43	30.64	31.43	15,994
2023-04-18	30.85	30.96	30.85	30.96	30,275
2023-04-17	30.60	30.90	30.60	30.90	232,999
2023-04-14	30.10	30.56	30.10	30.56	55,577
2023-04-13	29.76	30.00	29.76	30.00	114,292
2023-04-12	29.10	29.81	29.10	29.81	72,369
2023-04-11	29.01	29.62	29.01	29.32	7,715
2023-04-10	29.49	29.49	29.49	29.49	0
2023-04-07	29.49	29.49	29.49	29.49	0
2023-04-06	29.16	29.55	29.16	29.49	87,747
2023-04-05	29.16	29.63	29.16	29.63	47,134
2023-04-04	29.50	29.67	29.36	29.67	194,060
2023-04-03	29.46	29.46	29.19	29.28	79,605
2023-03-31	29.00	29.28	29.00	29.28	39,689
2023-03-30	28.72	29.17	28.72	29.17	175,715
2023-03-29	27.98	28.56	27.98	28.56	17,833
2023-03-28	28.00	28.33	28.00	28.30	239,853
2023-03-27	28.00	28.31	28.00	28.15	52,532
2023-03-24	27.76	28.44	27.76	28.06	185,978
2023-03-23	28.99	28.99	28.97	28.98	47,339
2023-03-22	29.15	29.15	29.10	29.10	137,466
2023-03-21	28.76	29.12	28.76	29.12	579,415
2023-03-20	27.90	28.33	27.76	28.33	74,813
2023-03-17	28.44	28.73	27.82	28.10	622,525
2023-03-16	28.03	28.51	27.95	28.51	113,923
2023-03-15	28.55	28.86	28.55	28.86	81,486
2023-03-14	27.74	28.79	27.74	28.79	128,746
2023-03-13	28.20	28.20	27.29	28.15	184,726
2023-03-10	28.21	28.21	28.02	28.08	82,525
2023-03-09	28.70	28.79	28.49	28.49	76,943
2023-03-08	28.51	28.91	28.51	28.91	724,209
2023-03-07	28.64	28.64	28.60	28.60	157,598
2023-03-06	28.79	28.79	28.73	28.73	81,244
2023-03-03	28.50	28.66	28.50	28.66	53,811
2023-03-02	28.99	28.99	28.83	28.83	48,142
2023-03-01	28.38	28.82	28.38	28.82	358,922
2023-02-28	27.76	28.83	27.76	28.83	224,814
2023-02-27	27.93	28.08	27.93	28.08	63,230
2023-02-24	27.50	27.96	27.50	27.96	489,106
2023-02-23	26.54	27.57	26.54	27.57	238,787
2023-02-22	26.74	26.79	26.74	26.79	95,579
2023-02-21	27.00	27.00	26.99	26.99	38,453
2023-02-20	27.42	27.45	27.17	27.17	19,230
2023-02-17	27.02	27.27	27.02	27.24	64,494
2023-02-16	27.31	27.49	27.21	27.21	182,743
2023-02-15	27.44	27.44	27.39	27.39	89,051
2023-02-14	27.50	27.53	27.23	27.12	365,748
2023-02-13	27.33	27.33	27.12	27.12	359,838
2023-02-10	27.27	27.27	26.97	26.97	75,793
2023-02-09	27.76	27.76	27.44	27.56	47,678
2023-02-08	27.29	27.39	27.29	27.39	81,464
2023-02-07	27.32	27.42	27.13	27.13	85,794
2023-02-06	27.50	27.86	27.48	27.48	113,265
2023-02-03	27.73	27.73	27.66	27.66	346,875
2023-02-02	27.39	27.71	27.39	27.71	137,645
2023-02-01	27.29	27.36	27.03	27.36	60,804
2023-01-31	26.90	26.96	26.90	26.96	63,402
2023-01-30	26.85	26.97	26.85	26.97	130,028
2023-01-27	27.00	27.00	26.97	26.97	74,137
2023-01-26	27.26	27.26	26.97	26.97	83,364
2023-01-25	27.18	27.19	27.18	27.19	80,769
2023-01-24	26.90	27.03	26.90	27.03	369,335
2023-01-23	27.50	27.50	26.87	26.87	286,911
2023-01-20	27.50	27.58	27.50	27.58	129,870
2023-01-19	28.30	28.35	28.05	28.05	112,841
2023-01-18	28.60	28.60	28.54	28.54	128,062
2023-01-17	28.55	28.61	28.55	28.61	120,301
2023-01-16	28.35	28.51	28.35	28.51	197,207
2023-01-13	28.40	28.40	28.38	28.38	461,678
2023-01-12	28.44	28.46	27.90	28.46	46,015
2023-01-11	28.20	28.29	27.98	27.98	248,254
2023-01-10	28.49	28.49	28.20	28.20	98,388
2023-01-09	27.90	28.27	27.90	28.27	140,821
2023-01-06	27.50	27.84	27.50	27.84	28,226
2023-01-05	27.40	27.40	27.28	27.28	20,655
2023-01-04	27.00	27.36	27.00	27.34	124,895
2023-01-03	27.20	27.20	27.20	27.20	232,532
2023-01-02	26.77	26.77	26.77	26.77	0
2022-12-30	26.70	27.05	26.70	26.77	62,128
2022-12-29	26.92	26.92	26.89	26.89	47,951
2022-12-28	26.86	26.86	26.86	26.86	58,838
2022-12-27	26.82	26.82	26.82	26.82	0
2022-12-26	26.82	26.82	26.82	26.82	0
2022-12-23	26.76	26.82	26.76	26.82	393,069
2022-12-22	26.50	26.93	26.50	26.65	24,343
2022-12-21	25.86	26.49	25.86	26.49	151,501
2022-12-20	26.06	26.23	25.95	26.23	32,831
2022-12-19	25.90	26.23	25.90	26.23	48,105
2022-12-16	26.60	26.60	25.95	25.95	46,244
2022-12-15	26.49	26.90	26.49	26.62	14,520
2022-12-14	26.80	27.07	26.77	26.77	307,304
2022-12-13	26.84	26.98	26.84	26.98	501,913
2022-12-12	27.00	27.15	27.00	27.15	51,842
2022-12-09	26.90	27.16	26.90	27.13	195,400
2022-12-08	26.80	27.26	26.80	26.96	14,109
2022-12-07	26.84	27.18	26.84	27.18	66,510
2022-12-06	26.84	27.12	26.84	27.12	39,789
2022-12-05	27.15	27.24	27.15	27.24	28,954
2022-12-02	26.79	27.13	26.79	27.13	91,517
2022-12-01	27.00	27.31	26.77	27.31	14,537
2022-11-30	26.95	26.95	26.89	26.89	162,412
2022-11-29	26.28	26.75	26.28	26.75	85,637
2022-11-28	26.50	26.50	26.48	26.48	131,384
2022-11-25	26.50	26.88	26.39	26.66	45,969
2022-11-24	26.91	27.07	26.91	27.07	13,515
2022-11-23	26.60	27.14	26.60	27.14	314,609
2022-11-22	26.60	27.06	26.60	27.06	54,611
2022-11-21	26.00	26.62	26.00	26.62	242,992
2022-11-18	26.35	26.35	26.26	26.26	20,389
2022-11-17	26.50	26.50	25.94	25.94	29,083
2022-11-16	26.47	26.52	26.25	26.25	68,016
2022-11-15	25.98	26.28	25.98	26.28	75,157
2022-11-14	26.21	26.23	25.68	26.23	373,154
2022-11-11	25.50	26.02	25.50	26.02	54,716
2022-11-10	26.00	26.28	26.00	26.28	82,676
2022-11-09	25.20	25.85	25.20	25.83	30,136
2022-11-08	25.20	26.10	25.20	26.10	24,374
2022-11-07	26.00	26.00	25.64	25.91	67,118
2022-11-04	25.35	25.89	25.35	25.89	58,421
2022-11-03	25.80	25.80	25.50	25.50	44,836
2022-11-02	25.51	26.05	25.51	25.77	80,094
2022-11-01	26.10	26.13	25.86	25.86	51,091
2022-10-31	25.60	25.75	25.47	25.75	104,688
2022-10-28	25.15	25.71	25.15	25.44	64,481
2022-10-27	24.89	25.44	24.89	25.44	40,519
2022-10-26	24.50	25.22	24.50	25.22	160,184
2022-10-25	24.30	24.42	24.30	24.42	60,341
2022-10-24	23.80	24.35	23.80	24.35	223,821
2022-10-21	23.36	23.54	23.36	23.54	21,184
2022-10-20	23.71	23.76	23.71	23.76	42,647
2022-10-19	23.73	23.79	23.73	23.79	168,212
2022-10-18	23.60	23.60	23.09	23.57	46,706
2022-10-17	22.86	23.33	22.86	23.33	53,366
2022-10-14	22.72	22.93	22.69	22.70	131,638
2022-10-13	22.12	22.44	22.12	22.26	86,773
2022-10-12	22.89	22.89	22.26	22.26	120,670
2022-10-11	22.24	22.61	22.16	22.38	20,369
2022-10-10	22.60	22.72	22.22	22.44	30,210
2022-10-07	23.04	23.09	22.85	22.85	35,992
2022-10-06	23.78	23.78	23.12	23.12	39,157
2022-10-05	23.24	23.50	23.22	23.44	62,735
2022-10-04	23.20	23.70	23.20	23.70	8,738
2022-10-03	22.60	23.19	22.60	23.19	104,168
2022-09-30	22.61	23.17	22.61	23.17	64,182
2022-09-29	22.60	22.68	22.23	22.68	81,363
2022-09-28	22.26	22.52	22.00	22.52	86,290
2022-09-27	21.92	22.25	21.92	22.25	7,662
2022-09-26	21.80	22.27	21.80	22.27	78,623
2022-09-23	22.30	22.56	22.08	22.08	93,971
2022-09-22	22.65	22.65	22.34	22.34	5,693,249
2022-09-21	22.49	22.49	22.27	22.47	103,448
2022-09-20	22.85	23.07	22.35	22.35	173,599
2022-09-19	22.83	22.83	22.83	22.83	0
2022-09-16	23.00	23.21	22.83	22.83	59,996
2022-09-15	22.74	23.12	22.74	23.12	120,875
2022-09-14	22.96	23.25	22.96	23.02	13,665
2022-09-13	23.49	23.56	23.04	23.04	25,947
2022-09-12	23.20	23.49	23.20	23.49	25,932
2022-09-09	22.76	22.95	22.72	22.95	33,831
2022-09-08	23.00	23.00	22.52	22.52	6,346
2022-09-07	21.90	22.61	21.90	22.61	32,275
2022-09-06	21.85	22.45	21.85	22.45	10,880
2022-09-05	22.00	22.44	22.00	22.44	23,684
2022-09-02	22.70	22.70	22.49	22.49	15,526
2022-09-01	21.90	22.21	21.90	22.21	780,099
2022-08-31	21.97	22.26	21.97	22.03	71,623
2022-08-30	22.45	22.68	22.44	22.44	70,905
2022-08-29	22.51	22.51	22.51	22.51	0
2022-08-26	22.72	22.99	22.51	22.51	18,660
2022-08-25	22.80	23.03	22.79	22.79	36,173
2022-08-24	23.05	23.05	22.77	23.00	44,298
2022-08-23	23.26	23.26	22.99	23.11	12,147
2022-08-22	23.76	23.76	23.05	23.05	47,854
2022-08-19	24.20	24.20	23.98	23.98	10,706
2022-08-18	23.95	24.18	23.95	24.18	22,981
2022-08-17	23.92	24.47	23.92	24.21	45,168
2022-08-16	24.15	24.43	24.15	24.43	37,614
2022-08-15	24.17	24.17	24.09	24.09	21,989
2022-08-12	23.91	24.02	23.91	24.02	37,005
2022-08-11	23.98	24.06	23.98	24.06	1,545,272
2022-08-10	23.93	23.93	23.79	23.79	318,249
2022-08-09	23.70	23.91	23.43	23.91	18,172
2022-08-08	23.35	23.43	23.35	23.43	19,789
2022-08-05	22.96	23.31	22.96	23.07	14,983
2022-08-04	23.15	23.15	23.14	23.15	37,760
2022-08-03	23.07	23.34	23.07	23.34	47,170
2022-08-02	22.90	22.95	22.69	22.95	97,560
2022-08-01	23.50	23.50	22.86	22.86	1,213,153
2022-07-29	23.00	23.53	23.00	23.53	93,326
2022-07-28	22.18	22.88	22.18	22.54	273,906
2022-07-27	22.50	22.66	22.50	22.66	21,313
2022-07-26	22.57	22.57	22.27	22.51	13,700
2022-07-25	22.52	22.52	22.20	22.34	11,862
2022-07-22	21.76	22.04	21.76	22.04	503,987
2022-07-21	21.93	21.96	21.70	21.72	37,827
2022-07-20	22.05	22.20	21.74	21.74	102,524
2022-07-19	21.86	22.04	21.61	22.04	20,468
2022-07-18	22.00	22.00	21.78	21.78	71,327
2022-07-15	21.00	21.52	21.00	21.52	79,120
2022-07-14	21.07	21.27	21.05	21.05	40,619
2022-07-13	21.42	21.44	21.21	21.21	40,303
2022-07-12	21.30	21.65	21.30	21.65	32,636
2022-07-11	21.58	21.58	21.44	21.44	261,036
2022-07-08	21.53	21.80	21.30	21.80	73,828
2022-07-07	20.60	21.18	20.60	21.18	44,624
2022-07-06	20.90	21.03	20.78	20.78	123,315
2022-07-05	21.60	21.85	20.95	20.95	332,756
2022-07-04	21.65	21.78	21.65	21.78	155,990
2022-07-01	21.85	21.85	21.58	21.58	56,439
2022-06-30	24.00	24.00	22.74	22.97	58,753
2022-06-29	23.55	23.77	23.49	23.49	68,527
2022-06-28	23.80	23.94	23.69	23.94	13,944
2022-06-27	23.90	23.90	23.38	23.38	237,157
2022-06-24	23.64	23.80	23.55	23.80	13,638
2022-06-23	23.36	23.63	23.32	23.56	61,595
2022-06-22	24.30	24.30	23.50	23.75	46,430
2022-06-21	24.62	24.62	24.33	24.33	21,315
2022-06-20	24.88	24.88	24.46	24.46	37,848
2022-06-17	24.22	24.80	23.98	24.54	1,245,985
2022-06-16	24.05	24.18	24.05	24.18	15,663
2022-06-15	24.05	24.34	24.05	24.34	21,671
2022-06-14	24.30	24.54	23.96	24.21	47,464
2022-06-13	25.09	25.09	24.25	24.25	28,105
2022-06-10	25.66	25.73	25.19	25.19	80,696
2022-06-09	26.60	26.60	25.29	25.57	675,353
2022-06-08	26.94	26.94	26.58	26.58	30,214
2022-06-07	26.26	26.82	26.26	26.82	45,313
2022-06-06	26.76	26.76	26.76	26.76	15,152
2022-06-03	26.47	26.47	26.47	26.47	0
2022-06-02	26.47	26.47	26.47	26.47	0
2022-06-01	27.00	27.00	26.47	26.47	37,619
2022-05-31	26.63	26.76	26.49	26.49	125,866
2022-05-30	26.42	26.70	26.42	26.70	53,839
2022-05-27	26.00	26.68	26.00	26.68	124,867
2022-05-26	25.95	26.35	25.95	26.35	7,408
2022-05-25	25.41	25.80	25.41	25.80	113,598
2022-05-24	25.60	25.60	25.52	25.52	13,334
2022-05-23	25.35	25.77	25.35	25.77	26,656
2022-05-20	25.60	25.66	25.35	25.37	16,670
2022-05-19	25.45	25.45	25.11	25.36	76,903
2022-05-18	25.15	25.66	25.15	25.66	74,835
2022-05-17	24.65	25.14	24.65	25.14	298,867
2022-05-16	24.49	24.69	24.29	24.69	24,072
2022-05-13	24.39	24.39	24.14	24.23	102,340
2022-05-12	24.00	24.64	24.00	24.37	31,110
2022-05-11	24.43	24.51	23.95	24.51	109,164
2022-05-10	24.33	24.33	23.84	24.12	44,350
2022-05-09	24.26	24.35	23.83	23.83	97,684
2022-05-06	24.45	24.45	24.15	24.15	44,588
2022-05-05	24.95	24.95	24.63	24.63	418,483
2022-05-04	24.50	24.86	24.50	24.59	685,132
2022-05-03	24.50	24.74	24.50	24.74	71,037
2022-05-02	24.64	24.64	24.64	24.64	0
2022-04-29	24.84	24.91	24.64	24.64	151,517
2022-04-28	24.69	25.21	24.69	24.70	126,106
2022-04-27	24.55	24.74	24.48	24.74	105,838
2022-04-26	24.30	25.00	24.30	24.73	166,725
2022-04-25	24.16	24.42	24.16	24.42	146,938
2022-04-22	24.80	24.80	24.77	24.77	726,659
2022-04-21	24.62	25.06	24.62	25.06	42,782
2022-04-20	24.97	24.97	24.85	24.85	123,838
2022-04-19	25.00	25.00	24.87	24.87	387,862
2022-04-18	24.89	24.89	24.89	24.89	0
2022-04-15	24.89	24.89	24.89	24.89	0
2022-04-14	24.96	24.96	24.89	24.89	480,301
2022-04-13	24.70	24.90	24.50	24.90	601,904
2022-04-12	24.73	24.73	24.19	24.59	371,248
2022-04-11	24.15	24.36	24.12	24.36	329,699
2022-04-08	23.55	24.06	23.55	24.06	318,384
2022-04-07	23.40	23.99	23.40	23.47	742,160
2022-04-06	24.30	24.31	23.48	23.48	476,380
2022-04-05	24.56	24.56	24.13	24.37	395,667
2022-04-04	24.85	24.85	24.17	24.17	947,981
2022-04-01	24.50	24.70	24.45	24.70	402,931
2022-03-31	24.50	24.82	24.50	24.55	460,474
2022-03-30	24.30	25.08	24.30	24.80	374,262
2022-03-29	24.79	25.03	24.79	24.87	7,234
2022-03-28	24.62	24.88	24.62	24.88	427,104
2022-03-25	24.86	24.86	24.52	24.52	425,562
2022-03-24	24.26	24.74	24.26	24.72	131,073
2022-03-23	24.06	24.86	24.06	24.59	447,293
2022-03-22	24.46	24.57	24.32	24.57	382,590
2022-03-21	23.96	24.30	23.96	24.30	374,852
2022-03-18	24.64	24.71	24.21	24.21	424,963
2022-03-17	24.40	24.63	24.40	24.47	125,618
2022-03-16	24.20	24.61	24.20	24.37	46,987
2022-03-15	23.65	24.02	23.65	24.02	70,500
2022-03-14	23.55	24.03	23.55	23.73	87,851
2022-03-11	22.92	23.61	22.92	23.37	8,341
2022-03-10	22.48	23.05	22.48	22.80	51,610
2022-03-09	22.20	22.77	22.20	22.77	49,385
2022-03-08	20.76	22.00	20.52	21.77	46,150
2022-03-07	21.02	21.12	19.88	20.89	97,778
2022-03-04	21.70	21.73	21.27	21.27	530,777
2022-03-03	22.15	22.37	21.89	21.89	612,259
2022-03-02	21.30	22.51	21.30	22.51	299,682
2022-03-01	22.00	22.00	21.54	21.54	380,078
2022-02-28	21.46	21.67	21.16	21.67	201,183
2022-02-25	21.92	22.04	20.87	22.04	156,606
2022-02-24	20.81	21.60	20.81	21.33	89,470
2022-02-23	21.95	22.32	21.71	22.09	154,467
2022-02-22	21.50	21.85	21.22	21.85	35,892
2022-02-21	22.30	22.52	22.04	22.04	24,939
2022-02-18	22.20	22.69	22.20	22.22	113,196
2022-02-17	22.82	22.82	22.44	22.44	4,342
2022-02-16	22.58	22.58	22.57	22.57	17,964
2022-02-15	21.70	22.31	21.70	22.31	52,252
2022-02-14	22.26	22.26	21.63	21.85	255,607
2022-02-11	22.42	22.52	22.42	22.52	77,380
2022-02-10	22.65	22.87	22.64	22.87	15,239
2022-02-09	22.65	22.90	22.42	22.90	33,132
2022-02-08	22.10	22.26	22.10	22.39	111,504
2022-02-07	22.76	22.76	22.39	22.39	62,704
2022-02-04	22.95	22.96	22.49	22.49	58,144
2022-02-03	22.95	22.95	22.57	22.62	34,303
2022-02-02	22.64	22.64	22.57	22.57	74,328
2022-02-01	22.29	22.42	22.29	22.42	85,537
2022-01-31	22.52	22.52	22.40	22.40	47,148
2022-01-28	22.50	22.61	22.14	22.14	77,881
2022-01-27	22.47	22.86	22.47	22.86	145,970
2022-01-26	22.76	22.96	22.72	22.96	48,721
2022-01-25	22.70	22.78	22.31	22.55	369,369
2022-01-24	22.80	23.05	22.34	22.34	262,488
2022-01-21	23.00	23.01	22.77	23.01	140,530
2022-01-20	22.83	23.12	22.83	23.12	188,722
2022-01-19	23.59	23.59	22.49	22.72	166,270
2022-01-18	23.90	23.92	23.66	23.66	106,399
2022-01-17	24.22	24.22	24.17	24.17	157,746
2022-01-14	24.40	24.40	23.92	24.04	188,138
2022-01-13	24.97	24.97	24.71	24.77	37,183
2022-01-12	24.88	24.88	24.77	24.77	202,999
2022-01-11	24.60	24.60	24.31	24.56	61,899
2022-01-10	24.11	24.41	23.86	24.16	425,337
2022-01-07	23.76	23.76	23.75	23.76	5,625,613
2022-01-06	23.50	23.95	23.50	23.70	9,125
2022-01-05	23.85	23.91	23.85	23.91	98,323
2022-01-04	23.90	23.90	23.90	23.90	45,627
2022-01-03	23.54	23.54	23.54	23.54	0
2021-12-31	23.54	23.54	23.54	23.54	0
2021-12-30	23.12	23.54	23.12	23.54	26,985
2021-12-29	23.12	23.37	23.12	23.37	30,088
2021-12-28	23.02	23.02	23.02	23.02	0
2021-12-27	23.02	23.02	23.02	23.02	0
2021-12-24	23.02	23.02	23.02	23.02	0
2021-12-23	22.54	23.02	22.54	23.02	13,767
2021-12-22	22.22	22.60	22.14	22.60	154,120
2021-12-21	21.60	22.11	21.60	22.11	213,352
2021-12-20	21.11	21.57	20.72	21.57	192,709
2021-12-17	21.40	21.67	21.40	21.67	100,609
2021-12-16	21.40	21.67	21.40	21.67	292,123
2021-12-15	21.10	21.31	21.10	21.25	34,670
2021-12-14	21.10	21.34	21.10	21.34	94,880
2021-12-13	21.45	21.59	21.36	21.36	28,668
2021-12-10	21.20	21.54	21.20	21.54	161,994
2021-12-09	21.71	21.71	21.40	21.40	32,593
2021-12-08	21.90	22.00	21.49	21.77	732,528
2021-12-07	22.17	22.17	22.13	22.13	344,249
2021-12-06	21.60	21.76	21.54	21.76	35,466
2021-12-03	21.34	21.65	21.34	21.43	95,040
2021-12-02	21.14	21.55	21.14	21.54	37,676
2021-12-01	21.20	21.75	21.20	21.75	316,862
2021-11-30	21.30	21.45	21.23	21.45	50,781
2021-11-29	21.41	21.52	21.09	21.52	169,647
2021-11-26	22.05	22.05	21.13	21.14	263,441
2021-11-25	22.49	22.49	22.25	22.47	529,353
2021-11-24	22.45	22.45	22.08	22.30	163,454
2021-11-23	21.90	22.22	21.58	22.22	324,603
2021-11-22	21.92	22.00	21.54	21.76	133,703
2021-11-19	22.45	22.45	21.68	21.68	95,337
2021-11-18	23.00	23.00	22.48	22.48	34,811
2021-11-17	23.00	23.00	22.99	22.99	53,724
2021-11-16	23.45	23.45	23.19	23.19	48,755
2021-11-15	23.00	23.49	23.00	23.49	169,068
2021-11-12	23.67	23.67	22.95	23.42	507,851
2021-11-11	23.33	23.46	23.21	23.21	47,798
2021-11-10	23.10	23.54	23.10	23.54	51,453
2021-11-09	23.10	23.28	23.10	23.28	485,681
2021-11-08	23.00	23.27	23.00	23.13	172,946
2021-11-05	22.10	23.27	22.10	23.27	56,308
2021-11-04	22.70	22.85	22.61	22.61	42,406
2021-11-03	22.70	22.82	22.57	22.57	234,633
2021-11-02	23.17	23.17	22.94	22.98	163,877
2021-11-01	23.05	23.14	22.81	23.14	17,839
2021-10-29	22.73	22.73	22.65	22.65	43,072
2021-10-28	22.70	22.70	22.44	22.44	1,615,102
2021-10-27	23.44	23.44	22.90	22.90	41,756
2021-10-26	23.07	23.07	22.96	22.96	587,737
2021-10-25	22.90	22.91	22.67	22.91	195,823
2021-10-22	23.20	23.25	22.98	23.25	67,821
2021-10-21	22.76	23.07	22.76	23.07	111,432
2021-10-20	22.59	22.97	22.59	22.97	625,697
2021-10-19	22.50	22.64	22.41	22.64	157,113
2021-10-18	22.93	22.93	22.49	22.49	109,043
2021-10-15	22.69	22.72	22.47	22.72	130,223
2021-10-14	22.59	22.59	22.26	22.27	83,997
2021-10-13	22.50	22.50	22.31	22.31	546,666
2021-10-12	22.56	22.56	22.34	22.37	41,539
2021-10-11	22.60	22.68	22.45	22.45	255,746
2021-10-08	22.50	22.77	22.50	22.77	69,513
2021-10-07	22.72	22.72	22.49	22.69	140,937
2021-10-06	22.72	22.72	22.19	22.41	573,667
2021-10-05	23.15	23.18	22.69	22.92	171,817
2021-10-04	23.45	23.45	23.20	23.35	30,830
2021-10-01	23.00	23.27	23.00	23.27	83,228
2021-09-30	24.00	24.00	23.39	23.39	91,344
2021-09-29	23.74	23.74	23.46	23.69	120,527
2021-09-28	24.20	24.28	23.52	23.52	874,332
2021-09-27	23.69	24.24	23.69	24.24	23,830
2021-09-24	23.50	23.50	23.49	23.50	399,773
2021-09-23	23.45	23.53	23.45	23.53	41,234
2021-09-22	22.63	23.33	22.63	23.33	46,191
2021-09-21	22.52	22.88	22.52	22.64	89,421
2021-09-20	22.79	22.79	21.97	22.41	119,682
2021-09-17	23.39	23.39	22.96	22.96	28,141
2021-09-16	22.91	23.31	22.91	23.31	44,095
2021-09-15	23.40	23.40	23.07	23.07	21,680
2021-09-14	23.40	23.57	23.32	23.32	26,767
2021-09-13	23.05	23.53	22.72	23.53	26,016
2021-09-10	22.76	22.84	22.36	22.36	58,315
2021-09-09	23.45	23.45	22.94	22.94	28,510
2021-09-08	23.33	23.46	23.21	23.46	15,313
2021-09-07	23.35	23.35	23.28	23.28	402,139
2021-09-06	23.34	23.34	23.30	23.30	71,328
2021-09-03	23.43	23.67	23.43	23.44	27,787
2021-09-02	23.20	23.60	23.20	23.60	21,992
2021-09-01	22.85	23.54	22.85	23.54	56,729
2021-08-31	22.80	23.02	22.78	22.78	62,658
2021-08-30	23.01	23.01	23.01	23.01	0
2021-08-27	22.95	23.03	22.78	23.01	14,319
2021-08-26	22.76	23.03	22.76	23.03	16,276
2021-08-25	23.00	23.05	23.00	23.05	22,590
2021-08-24	23.04	23.04	23.00	23.00	5,608
2021-08-23	22.70	22.98	22.70	22.98	16,191
2021-08-20	22.76	22.78	22.54	22.54	3,583
2021-08-19	22.77	22.95	22.48	22.95	18,943
2021-08-18	22.97	23.25	22.97	23.25	58,834
2021-08-17	22.85	22.99	22.75	22.99	81,222
2021-08-16	23.35	23.35	22.88	22.88	92,209
2021-08-13	23.55	23.55	23.32	23.39	38,301
2021-08-12	23.26	23.28	23.26	23.28	61,803
2021-08-11	22.99	23.02	22.99	23.02	17,346
2021-08-10	22.66	22.76	22.66	22.76	8,287
2021-08-09	22.95	22.95	22.76	22.79	10,466
2021-08-06	22.99	22.99	22.64	22.88	47,914
2021-08-05	22.20	22.71	22.20	22.71	17,605
2021-08-04	22.99	22.99	22.62	22.62	19,209
2021-08-03	22.90	22.90	22.60	22.60	42,224
2021-08-02	22.61	22.73	22.42	22.50	144,090
2021-07-30	22.27	22.30	22.06	22.28	134,921
2021-07-29	22.72	22.96	22.38	22.38	73,236
2021-07-28	21.96	22.90	21.96	22.65	95,444
2021-07-27	22.20	22.20	21.71	22.16	1,003,868
2021-07-26	22.06	22.16	21.85	22.16	1,232,891
2021-07-23	22.00	22.23	21.99	21.99	48,697
2021-07-22	21.97	22.13	21.97	22.13	152,511
2021-07-21	21.09	21.86	21.09	21.86	85,563
2021-07-20	21.30	21.30	20.63	20.84	20,542
2021-07-19	21.44	21.44	20.62	20.82	66,667
2021-07-16	21.85	21.85	21.39	21.39	36,808
2021-07-15	22.10	22.10	21.51	21.51	51,084
2021-07-14	22.30	22.30	22.01	22.22	105,260
2021-07-13	22.70	22.70	22.29	22.29	60,244
2021-07-12	22.50	22.50	22.04	22.27	74,216
2021-07-09	22.11	22.11	21.78	22.01	107,891
2021-07-08	22.40	22.40	21.59	21.59	21,684
2021-07-07	23.22	23.22	22.56	22.56	276,979
2021-07-06	23.33	23.33	22.98	22.98	36,839
2021-07-05	23.45	23.45	23.04	23.28	8,363
2021-07-02	23.17	23.34	23.08	23.34	43,038
2021-07-01	22.83	23.07	22.82	23.07	81,252
2021-06-30	22.61	22.72	22.49	22.72	247,098
2021-06-29	22.42	22.66	22.42	22.66	19,371
2021-06-28	22.98	22.98	22.46	22.46	138,798
2021-06-25	22.98	23.02	22.76	22.76	47,920
2021-06-24	23.20	23.20	22.77	22.77	57,998
2021-06-23	23.15	23.15	22.81	22.81	96,195
2021-06-22	23.54	23.54	22.93	22.93	86,860
2021-06-21	24.56	24.74	24.24	24.43	92,763
2021-06-18	24.90	24.90	24.34	24.34	37,314
2021-06-17	25.30	25.35	24.83	24.83	117,570
2021-06-16	25.79	25.79	25.34	25.34	215,132
2021-06-15	25.73	25.73	25.69	25.69	1,598,467
2021-06-14	25.73	25.73	25.66	25.66	1,010,344
2021-06-11	25.05	25.35	25.05	25.35	338,680
2021-06-10	25.38	25.38	25.24	25.24	71,119
2021-06-09	25.20	25.40	25.20	25.40	7,923
2021-06-08	25.70	25.70	25.31	25.31	27,884
2021-06-07	25.47	25.47	25.10	25.35	58,509
2021-06-04	25.95	25.95	25.19	25.19	7,316
2021-06-03	25.76	25.76	25.35	25.62	8,163
2021-06-02	25.76	25.76	25.72	25.72	29,005
2021-06-01	25.68	25.68	25.45	25.59	17,851
2021-05-31	25.51	25.51	25.51	25.51	0
2021-05-28	25.40	25.51	25.40	25.51	49,714
2021-05-27	25.52	25.52	25.29	25.42	65,219
2021-05-26	25.86	25.86	25.58	25.61	34,840
2021-05-25	26.27	26.27	25.64	25.64	16,691
2021-05-24	26.09	26.09	25.95	25.95	35,492
2021-05-21	25.85	25.85	25.84	25.85	19,301
2021-05-20	25.90	25.90	25.59	25.85	112,568
2021-05-19	26.35	26.35	25.61	25.61	41,615
2021-05-18	26.60	26.61	26.34	26.34	89,111
2021-05-17	26.97	27.27	26.69	26.69	39,174
2021-05-14	26.60	27.07	26.30	26.58	38,341
2021-05-13	27.50	27.50	26.59	27.14	91,157
2021-05-12	27.38	27.66	26.83	27.66	76,386
2021-05-11	28.20	28.20	27.31	27.64	15,327
2021-05-10	28.26	28.53	27.94	28.41	125,636
2021-05-07	28.39	28.49	27.82	28.19	17,323
2021-05-06	27.89	28.09	27.33	28.09	20,956
2021-05-05	27.61	27.86	27.06	27.86	35,657
2021-05-04	27.29	28.12	26.74	27.27	110,487
2021-05-03	27.20	27.20	27.20	27.20	0
2021-04-30	26.95	27.50	26.41	27.20	77,012
2021-04-29	27.33	27.38	26.78	27.09	101,140
2021-04-28	27.50	27.50	26.95	27.39	14,764
2021-04-27	27.05	27.45	26.75	27.45	40,288
2021-04-26	26.90	27.35	26.36	27.35	21,175
2021-04-23	27.01	27.27	26.47	26.98	586,858
2021-04-22	27.29	27.46	26.74	27.16	36,830
2021-04-21	27.22	27.48	26.68	27.19	118,983
2021-04-20	28.28	28.28	27.29	27.29	23,332
2021-04-19	28.24	28.41	27.68	28.41	295,360
2021-04-16	27.50	27.87	26.95	27.87	84,851
2021-04-15	27.78	27.86	27.22	27.86	54,711
2021-04-14	27.64	27.64	27.09	27.61	26,925
2021-04-13	27.50	27.80	26.95	27.51	116,775
2021-04-12	27.72	27.76	27.17	27.76	488,893
2021-04-09	27.98	27.98	27.42	27.64	86,384
2021-04-08	28.45	28.45	27.57	27.85	1,201,345
2021-04-07	28.10	28.38	27.54	28.38	77,462
2021-04-06	28.40	28.55	27.83	27.95	44,783
2021-04-05	28.34	28.34	28.34	28.34	0
2021-04-02	28.34	28.34	28.34	28.34	0
2021-04-01	28.48	28.48	27.74	28.34	130,274
2021-03-31	27.40	28.33	27.16	28.33	148,940
2021-03-30	27.39	28.16	26.84	27.56	77,401
2021-03-29	27.03	27.03	26.22	26.94	106,637
2021-03-26	26.69	26.82	26.16	26.81	62,966
2021-03-25	26.36	26.36	25.83	26.22	42,487
2021-03-24	26.00	26.15	25.48	26.13	167,770
2021-03-23	26.40	26.44	25.84	26.10	111,823
2021-03-22	27.10	27.10	26.35	26.61	66,971
2021-03-19	27.76	27.76	26.86	26.99	78,144
2021-03-18	27.80	27.80	27.24	27.53	53,532
2021-03-17	27.55	27.64	27.00	27.36	26,323
2021-03-16	28.00	28.00	27.44	27.71	32,608
2021-03-15	27.21	27.99	26.67	27.70	121,865
2021-03-12	26.95	27.05	26.41	27.04	100,361
2021-03-11	26.85	27.16	26.62	26.77	50,627
2021-03-10	26.79	27.31	26.25	27.31	32,227
2021-03-09	26.80	27.16	25.99	26.88	54,385
2021-03-08	26.60	26.60	26.07	26.46	70,902
2021-03-05	26.05	26.38	25.53	26.38	37,102
2021-03-04	25.54	26.15	25.03	26.15	57,151
2021-03-03	26.42	26.45	25.89	25.89	82,458
2021-03-02	26.81	26.85	26.27	26.57	238,854
2021-03-01	25.84	26.49	25.06	26.49	180,353
2021-02-26	25.26	25.35	24.75	25.09	128,559
2021-02-25	25.85	25.99	25.33	25.92	42,487
2021-02-24	26.00	26.27	25.48	25.99	91,067
2021-02-23	25.42	25.92	24.91	25.92	136,482
2021-02-22	25.39	25.39	24.55	25.24	77,829
2021-02-19	24.97	25.09	24.47	25.09	20,598
2021-02-18	25.15	25.29	24.65	25.03	62,719
2021-02-17	25.55	25.55	25.04	25.16	24,561
2021-02-16	26.40	26.40	25.58	25.58	27,624
2021-02-15	25.98	26.10	25.46	26.10	1,622,690
2021-02-12	25.60	25.60	25.04	25.29	17,058
2021-02-11	25.30	25.60	24.52	25.60	44,846
2021-02-10	25.43	25.43	24.29	24.97	41,534
2021-02-09	26.66	26.66	25.71	25.71	16,039
2021-02-08	27.01	27.01	26.19	26.65	20,651
2021-02-05	26.26	27.06	25.95	26.48	367,695
2021-02-04	26.38	26.68	25.85	26.40	57,542
2021-02-03	27.05	27.09	26.50	26.50	13,797
2021-02-02	26.27	26.68	25.74	26.68	37,086
2021-02-01	26.01	26.01	25.49	26.00	16,731
2021-01-29	25.80	25.91	25.28	25.89	25,353
2021-01-28	25.26	26.27	24.75	26.27	13,676
2021-01-27	26.26	26.26	25.24	25.24	51,491
2021-01-26	25.80	26.73	25.52	26.19	23,210
2021-01-25	26.82	27.11	26.32	26.59	32,105
2021-01-22	27.27	27.27	26.72	26.85	8,524
2021-01-21	28.43	29.01	27.80	27.80	13,245
2021-01-20	28.99	29.09	28.41	29.09	32,329
2021-01-19	29.26	29.26	28.67	29.18	44,613
2021-01-18	28.99	29.00	28.11	29.00	66,800
2021-01-15	28.95	29.25	28.37	28.91	382,430
2021-01-14	28.54	29.19	27.97	29.19	44,587
2021-01-13	29.13	29.13	28.55	28.92	59,891
2021-01-12	28.45	29.03	27.88	29.03	69,661
2021-01-11	28.20	28.35	27.25	28.04	39,573
2021-01-08	28.00	28.19	27.44	27.90	14,570
2021-01-07	28.28	28.28	27.69	27.69	181,654
2021-01-06	27.45	28.41	27.11	28.13	1,082,192
2021-01-05	26.60	27.22	26.07	27.22	78,874
2021-01-04	27.34	28.01	26.79	27.14	2,614,129
2021-01-01	27.50	27.50	27.50	27.50	0
2020-12-31	27.42	27.50	26.87	27.50	6,602
2020-12-30	27.32	27.49	26.77	27.49	2,185
2020-12-29	27.30	27.61	26.75	27.29	10,776
2020-12-28	27.05	27.05	27.05	27.05	0
2020-12-25	27.05	27.05	27.05	27.05	0
2020-12-24	26.96	27.31	26.76	27.05	3,281
2020-12-23	26.88	27.47	26.34	27.47	17,579
2020-12-22	26.67	26.67	25.84	26.57	15,408
2020-12-21	25.72	26.27	24.90	26.27	90,456
2020-12-18	26.72	26.84	25.90	26.29	5,739
2020-12-17	27.29	27.29	26.73	26.73	379,634
2020-12-16	27.48	27.48	26.77	26.77	756,479
2020-12-15	26.50	27.13	25.97	27.13	76,944
2020-12-14	27.15	27.38	26.52	26.52	22,734
2020-12-11	26.66	26.69	25.90	26.69	62,637
2020-12-10	27.00	27.28	26.33	26.60	11,721
2020-12-09	27.15	27.32	26.61	27.32	31,017
2020-12-08	27.00	27.01	26.46	26.98	20,004
2020-12-07	27.42	27.42	26.87	27.09	14,072
2020-12-04	26.56	27.67	26.03	27.67	158,526
2020-12-03	26.26	26.79	26.10	26.79	1,731,381
2020-12-02	26.20	26.68	25.68	26.68	27,357
2020-12-01	26.63	26.97	25.86	26.40	42,078
2020-11-30	26.76	26.97	26.22	26.69	65,971
2020-11-27	27.00	27.00	26.46	26.85	27,951
2020-11-26	27.84	27.86	27.25	27.25	141,448
2020-11-25	27.85	28.09	27.21	28.07	658,434
2020-11-24	26.37	27.73	25.84	27.73	36,431
2020-11-23	25.81	26.14	25.29	26.14	7,619
2020-11-20	25.55	25.68	25.04	25.41	7,439
2020-11-19	25.80	25.87	25.28	25.60	62,599
2020-11-18	25.70	26.10	25.19	26.07	39,772
2020-11-17	25.80	25.92	25.28	25.89	76,781
2020-11-16	25.41	26.59	24.90	25.76	136,629
2020-11-13	24.52	25.13	24.09	25.12	22,151
2020-11-12	24.52	24.90	24.03	24.86	15,804
2020-11-11	25.73	26.11	25.01	25.27	23,712
2020-11-10	24.50	25.85	24.21	25.57	612,553
2020-11-09	22.97	25.06	22.51	24.81	27,548
2020-11-06	22.15	22.52	21.71	22.49	33,082
2020-11-05	21.94	22.58	21.50	22.58	1,128,632
2020-11-04	21.63	22.24	21.20	21.77	13,247
2020-11-03	22.14	22.42	21.52	22.42	37,141
2020-11-02	20.53	22.06	19.90	22.06	84,997
2020-10-30	20.20	20.60	19.73	20.34	55,729
2020-10-29	20.08	20.78	19.35	20.56	135,683
2020-10-28	20.70	20.91	19.86	20.27	125,014
2020-10-27	21.63	21.63	20.75	20.97	87,714
2020-10-26	22.63	22.63	21.89	21.89	24,675
2020-10-23	22.49	23.16	22.04	23.16	42,639
2020-10-22	22.50	22.80	22.05	22.80	62,232
2020-10-21	22.98	23.10	22.52	22.85	18,126
2020-10-20	22.85	23.28	22.58	23.02	60,669
2020-10-19	23.30	23.71	22.83	23.25	8,352
2020-10-16	23.32	23.54	23.01	23.25	22,917
2020-10-15	23.55	23.55	23.08	23.34	4,877
2020-10-14	23.40	23.79	22.93	23.79	8,734
2020-10-13	23.97	24.03	23.49	23.52	45,229
2020-10-12	24.43	24.68	24.19	24.30	134,105
2020-10-09	25.07	25.30	24.57	24.61	159,281
2020-10-08	24.96	25.27	24.46	25.26	282,743
2020-10-07	24.89	24.90	23.86	24.64	572,950
2020-10-06	24.17	25.04	23.69	25.04	66,175
2020-10-05	22.95	24.21	22.78	24.21	275,239
2020-10-02	19.15	23.22	18.56	23.22	1,113,250
2020-10-01	19.43	19.48	18.69	18.69	86,059
2020-09-30	18.90	19.44	18.52	19.44	11,936
2020-09-29	19.50	19.50	18.82	19.21	266,382
2020-09-28	19.44	19.72	19.05	19.51	102,462
2020-09-25	19.36	19.36	18.65	19.03	15,436
2020-09-24	19.01	19.51	18.63	19.50	65,224
2020-09-23	19.00	19.57	18.41	19.57	38,128
2020-09-22	19.06	19.06	18.34	18.72	95,918
2020-09-21	20.20	20.20	18.16	18.35	32,381
2020-09-18	21.29	21.29	20.22	20.41	686,835
2020-09-17	21.35	21.35	20.65	21.14	62,366
2020-09-16	21.05	21.25	20.63	21.25	124,396
2020-09-15	21.26	21.26	20.83	21.16	70,527
2020-09-14	21.50	21.50	21.07	21.23	46,608
2020-09-11	20.90	21.21	20.48	21.21	16,836
2020-09-10	20.85	21.07	20.43	20.91	2,337
2020-09-09	20.74	20.91	20.33	20.91	27,915
2020-09-08	21.36	21.48	20.60	20.82	65,203
2020-09-07	21.14	21.14	20.40	21.12	2,955
2020-09-04	20.86	21.08	20.44	20.65	3,614
2020-09-03	20.90	21.57	20.61	21.12	5,075
2020-09-02	20.76	20.91	20.34	20.91	23,218
2020-09-01	20.89	20.89	20.41	20.65	97,455
2020-08-28	21.20	21.43	20.78	21.21	5,373
2020-08-27	21.02	21.43	20.78	21.43	6,990
2020-08-26	21.35	21.61	20.92	21.39	156,199
2020-08-25	21.95	22.21	21.51	21.52	9,976
2020-08-24	21.76	22.04	21.32	22.04	3,171
2020-08-21	21.34	21.66	20.91	21.44	108,202
2020-08-20	21.15	21.33	20.73	21.33	7,856
2020-08-19	21.01	21.52	20.59	21.52	18,063
2020-08-18	21.10	21.57	20.68	21.11	27,039
2020-08-17	21.10	21.29	20.68	21.18	11,442
2020-08-14	21.50	21.50	20.49	21.14	24,580
2020-08-13	22.00	22.00	21.32	21.79	67,787
2020-08-12	22.10	22.16	21.66	21.92	26,363
2020-08-11	21.50	22.33	21.07	22.10	145,589
2020-08-10	20.29	21.00	20.22	20.99	29,655
2020-08-07	20.48	20.90	20.19	20.40	10,748
2020-08-06	21.31	21.31	20.75	20.97	3,022
2020-08-05	21.20	21.29	20.56	21.29	10,583
2020-08-04	20.89	20.93	19.96	20.69	524,185
2020-08-03	19.40	20.01	19.01	20.01	169,874
2020-07-31	20.15	20.32	19.61	19.61	20,755
2020-07-30	21.28	21.28	20.44	21.34	789
2020-07-29	21.30	21.34	20.87	21.34	6,544
2020-07-28	21.45	21.91	21.02	21.45	7,684
2020-07-27	22.22	22.22	21.42	21.64	9,826
2020-07-24	23.02	23.18	22.56	22.69	15,868
2020-07-23	23.39	23.64	22.92	23.15	19,841
2020-07-22	23.06	23.43	22.60	23.18	7,768
2020-07-21	23.79	23.79	23.31	23.49	5,979
2020-07-20	23.76	23.76	22.86	23.55	4,805
2020-07-17	23.56	23.77	23.09	23.55	118,145
2020-07-16	24.26	24.26	23.53	23.81	7,141
2020-07-15	23.60	24.06	23.36	24.06	471,116
2020-07-14	23.90	23.90	23.11	23.60	11,644
2020-07-13	23.81	24.27	23.50	24.27	61,119
2020-07-10	22.71	23.91	22.26	23.91	7,786
2020-07-09	23.43	23.43	22.83	23.03	16,535
2020-07-08	23.15	23.34	22.69	23.32	349,031
2020-07-07	23.89	23.89	23.03	23.51	35,072
2020-07-06	23.40	24.35	23.21	23.86	19,429
2020-07-03	23.59	23.59	23.08	23.32	28,678
2020-07-02	22.49	23.63	22.04	23.39	26,095
2020-07-01	22.35	22.74	21.90	22.51	177,956
2020-06-30	22.63	22.73	22.18	22.65	60,083
2020-06-29	22.00	22.65	21.33	22.06	17,432
2020-06-26	22.55	22.55	21.83	22.57	29,099
2020-06-25	22.01	22.58	21.57	22.13	12,977
2020-06-24	22.94	23.33	21.91	22.99	20,352
2020-06-23	22.76	23.48	22.05	22.99	69,856
2020-06-22	23.84	23.84	23.28	23.53	30,520
2020-06-19	24.08	24.52	23.60	24.01	30,338
2020-06-18	24.00	24.28	23.51	24.01	20,396
2020-06-17	24.60	24.83	23.96	24.40	1,741,855
2020-06-16	24.06	24.93	23.58	24.40	480,054
2020-06-15	22.00	23.05	21.56	23.05	425,685
2020-06-12	23.05	23.28	22.11	22.55	25,336
2020-06-11	23.95	23.95	22.50	22.98	1,125,413
2020-06-10	25.30	26.26	24.67	24.67	18,955
2020-06-09	26.31	26.62	25.38	25.90	10,013
2020-06-08	26.05	27.34	25.53	26.79	91,305
2020-06-05	26.00	26.21	25.48	26.19	205,328
2020-06-04	25.80	26.11	25.04	25.48	303,148
2020-06-03	24.70	25.87	24.21	25.86	24,727
2020-06-02	23.85	24.43	23.37	24.43	23,136
2020-06-01	23.45	23.92	22.98	23.92	8,925
2020-05-29	23.24	23.52	22.76	23.84	15,581
2020-05-28	23.85	23.85	23.34	23.84	21,593
2020-05-27	23.80	24.46	23.32	24.07	64,767
2020-05-26	22.40	24.07	21.95	24.07	513,176
2020-05-22	20.38	20.88	19.97	20.90	12,562
2020-05-21	20.00	21.12	19.60	20.90	11,602
2020-05-20	20.27	20.65	19.68	20.51	19,101
2020-05-19	23.20	23.20	20.24	20.88	13,392
2020-05-18	22.06	23.04	21.77	23.04	6,503
2020-05-15	22.40	22.62	21.95	22.14	1,890
2020-05-14	23.23	23.31	21.84	22.30	219,828
2020-05-13	23.30	23.83	22.83	23.78	56,954
2020-05-12	23.70	23.72	23.23	23.71	26,615
2020-05-11	24.04	24.04	23.56	23.78	22,062
2020-05-07	23.20	23.64	22.92	23.51	297,386
2020-05-06	22.90	23.52	22.44	23.26	21,595
2020-05-05	22.87	22.90	22.14	22.86	4,010
2020-05-04	22.68	22.68	21.87	22.48	23,563
2020-05-01	22.88	22.88	22.88	23.02	0
2020-04-30	23.50	23.89	22.00	23.65	37,319
2020-04-29	22.39	23.65	21.94	23.65	30,237
2020-04-28	21.39	21.99	20.96	21.15	17,458
2020-04-27	20.90	21.41	20.83	21.15	1,974
2020-04-24	20.30	20.76	19.90	20.76	17,150
2020-04-23	20.12	20.80	19.90	20.75	8,629
2020-04-22	19.99	20.28	19.69	20.19	8,869
2020-04-21	20.24	20.61	19.84	20.19	3,321
2020-04-20	21.00	21.00	20.35	20.76	8,052
2020-04-17	20.25	20.82	19.85	20.82	23,887
2020-04-16	20.00	20.36	19.47	20.07	26,255
2020-04-15	20.63	20.69	20.01	20.18	16,328
2020-04-14	20.98	21.26	20.19	20.08	20,924
2020-04-10	20.50	20.50	20.08	20.08	0
2020-04-09	20.50	20.50	19.72	20.08	25,699
2020-04-08	19.70	20.44	19.31	19.66	328,477
2020-04-07	18.67	20.75	18.30	18.16	1,725,725
2020-04-06	18.59	18.64	17.96	16.97	9,107
2020-04-03	17.20	17.40	16.86	17.14	2,029
2020-04-03	17.20	17.54	16.86	16.97	10,411
2020-04-02	16.93	17.14	17.14	17.14	2,544,651
2020-04-02	16.93	17.33	16.59	17.08	954,079
2020-04-01	17.00	17.08	17.08	17.08	3,719,345
2020-04-01	17.00	18.01	16.66	17.86	1,384,110
2020-03-31	16.59	17.86	16.28	17.86	4,146,076
2020-03-31	16.59	16.96	16.28	16.37	2,361
2020-03-30	15.72	16.63	14.69	16.37	2,914,511
2020-03-30	15.72	16.53	14.69	16.07	4,952
2020-03-28	17.37	17.37	16.07	16.07	0
2020-03-27	17.37	17.64	15.55	16.97	64,014
2020-03-26	15.76	17.32	15.44	16.20	906
2020-03-25	15.15	16.91	14.73	14.45	9,333
2020-03-24	14.60	14.86	14.26	13.68	1,141,731
2020-03-23	13.25	14.06	12.75	13.23	4,904
2020-03-20	12.59	13.69	11.93	11.61	2,539
2020-03-19	11.82	12.26	11.27	11.85	3,363
2020-03-18	13.50	13.73	11.92	13.85	0
2020-03-17	14.60	15.40	12.69	14.32	1,696
2020-03-16	15.60	15.64	13.03	16.80	16,016
2020-03-13	19.70	19.70	16.89	16.68	33,039
2020-03-12	19.32	19.48	17.63	20.38	21,591
2020-03-11	21.40	21.94	20.38	21.45	10,335
2020-03-10	22.05	23.09	21.44	22.35	121,528
2020-03-09	23.54	23.58	22.35	24.84	26,922
2020-03-06	25.50	25.66	24.60	24.84	35,796
2020-03-05	27.01	27.01	25.56	26.53	26,627
2020-03-04	26.92	27.09	26.38	26.77	11,802
2020-03-03	27.30	27.58	26.75	26.89	23,227
2020-03-02	27.26	27.26	26.37	26.75	30,669
2020-02-28	27.04	27.04	26.22	27.61	24,206
2020-02-27	27.50	27.61	26.77	27.74	64,117
2020-02-26	27.62	28.04	27.07	27.89	1,048,479
2020-02-25	29.00	29.08	27.89	29.07	31,183
2020-02-24	29.50	29.50	28.47	30.07	28,188
2020-02-21	30.59	30.59	29.46	30.07	221,536
2020-02-20	29.76	30.61	29.16	30.61	138,780
2020-02-19	31.33	31.36	29.98	29.98	110,898
2020-02-18	31.70	31.70	31.07	31.11	38,159
2020-02-17	31.73	31.92	31.10	31.92	13,136
2020-02-14	32.06	32.06	31.42	31.47	400,769
2020-02-13	31.50	31.53	30.87	31.53	19,296
2020-02-12	31.51	31.77	30.88	31.77	537,951
2020-02-11	30.73	31.35	30.12	31.35	276,962
2020-02-10	30.80	30.80	30.18	30.39	518,956
2020-02-07	30.00	30.21	29.40	30.21	393,115
2020-02-06	31.00	31.00	30.02	30.19	459,784
2020-02-05	30.06	30.45	29.16	30.45	261,752
2020-02-04	29.92	29.92	29.32	29.81	11,151
2020-02-03	30.05	30.05	29.45	29.50	66,595
2020-01-31	31.24	31.24	30.25	31.36	10,128
2020-01-30	31.12	31.36	30.50	31.36	7,471
2020-01-29	31.81	31.81	31.17	31.53	10,192
2020-01-28	31.76	31.76	31.11	31.43	47,219
2020-01-27	31.90	31.99	30.93	31.33	22,604
2020-01-24	32.45	32.45	31.80	32.09	60,119
2020-01-23	32.00	32.63	31.49	32.29	66,595
2020-01-22	34.50	34.50	33.80	33.80	133,723
2020-01-21	34.69	34.69	33.63	34.53	20,144
2020-01-20	34.97	34.97	34.27	34.65	27,065
2020-01-17	34.59	35.29	33.90	34.88	927,084
2020-01-16	33.33	34.06	32.66	34.06	279,503
2020-01-15	33.83	34.24	33.45	33.53	5,128
2020-01-14	34.09	34.20	33.41	34.18	2,612,040
2020-01-13	34.42	34.42	33.73	34.18	457,282
2020-01-10	34.71	34.71	34.02	34.16	169,845
2020-01-09	35.30	35.30	34.29	34.29	123,830
2020-01-08	34.67	34.67	33.98	34.55	42,077
2020-01-07	34.44	34.73	33.75	34.73	7,515
2020-01-06	34.72	34.78	34.03	34.43	13,885
2020-01-03	35.40	35.40	34.32	34.58	90,453
2020-01-02	35.89	35.89	34.81	35.53	13,323
2020-01-01	35.43	35.47	35.43	35.47	0
2019-12-31	35.43	35.47	34.37	35.47	10,389
2019-12-30	35.40	35.40	34.69	35.21	23,559
2019-12-27	35.82	35.82	35.10	35.39	18,491
2019-12-25	35.03	35.62	35.03	35.62	0
2019-12-24	35.03	35.62	34.33	35.62	7,307
2019-12-23	35.00	35.00	33.93	34.69	9,843
2019-12-20	35.00	35.00	34.30	34.53	529,775
2019-12-19	34.86	34.98	34.16	34.61	44,221
2019-12-18	35.50	35.78	34.79	35.02	114,154
2019-12-17	35.84	35.84	35.12	35.76	321,166
2019-12-16	35.98	35.98	34.81	35.60	401,799
2019-12-13	35.42	35.73	34.71	35.36	18,138
2019-12-12	35.36	35.36	34.65	35.21	5,089
2019-12-11	35.39	35.39	34.68	35.20	19,686
2019-12-10	35.00	35.20	34.30	35.20	12,079
2019-12-09	35.00	35.00	34.30	34.74	10,980
2019-12-06	34.00	34.23	33.54	34.30	11,378
2019-12-05	34.50	34.65	33.81	34.12	4,937
2019-12-04	33.60	34.12	32.93	34.12	101,865
2019-12-03	34.99	34.99	33.66	33.66	12,444
2019-12-02	35.57	35.57	34.86	35.01	16,431
2019-11-29	35.50	35.53	34.42	35.53	46,122
2019-11-28	35.04	35.04	34.24	34.98	12,164
2019-11-27	34.96	35.05	34.26	35.05	47,028
2019-11-26	34.81	34.97	34.11	34.97	14,579
2019-11-25	35.00	35.00	34.12	34.84	163,209
2019-11-22	34.40	34.88	33.71	34.88	97,134
2019-11-21	34.70	34.70	33.57	34.62	45,654
2019-11-20	35.10	35.10	33.98	35.02	37,742
2019-11-19	34.64	35.19	34.05	34.83	159,948
2019-11-18	35.00	35.00	34.03	34.75	15,204
2019-11-15	34.48	34.58	33.79	34.58	29,482
2019-11-14	34.00	34.21	33.32	34.21	32,245
2019-11-13	35.48	35.48	34.04	34.39	178,274
2019-11-12	36.16	36.16	35.04	35.77	26,800
2019-11-11	35.64	35.64	34.93	35.52	139,427
2019-11-08	36.80	36.80	35.26	35.63	15,952
2019-11-07	36.94	36.94	36.05	36.05	24,003
2019-11-06	37.00	37.00	35.87	36.63	11,503
2019-11-05	37.27	37.33	36.52	36.94	24,639
2019-11-04	36.83	37.16	36.09	37.16	17,711
2019-11-01	36.39	36.53	35.66	36.53	15,751
2019-10-31	36.80	36.80	35.83	36.57	9,614
2019-10-30	36.90	36.90	35.73	36.47	200,963
2019-10-29	36.78	36.78	36.04	36.67	23,372
2019-10-28	36.33	36.67	35.60	36.67	21,331
2019-10-25	36.00	36.11	35.32	36.11	12,657
2019-10-24	35.82	36.48	35.10	36.12	3,913
2019-10-23	35.87	35.87	35.15	35.77	223,688
2019-10-22	35.70	35.77	34.99	35.77	2,132,648
2019-10-21	35.65	35.83	34.94	35.83	127,863
2019-10-18	36.00	36.00	35.28	35.95	87,484
2019-10-17	35.67	36.25	34.96	35.87	71,275
2019-10-16	36.30	36.31	35.57	35.90	306,522
2019-10-15	36.58	36.58	35.85	36.50	56,536
2019-10-14	36.15	36.15	35.43	36.07	81,558
2019-10-11	35.35	35.77	34.64	35.77	75,138
2019-10-10	34.98	34.98	34.18	34.92	25,028
2019-10-09	34.89	34.89	34.19	34.88	6,588
2019-10-08	35.60	35.60	34.86	34.86	33,983
2019-10-07	34.87	35.26	34.49	35.26	3,294
2019-10-04	35.00	35.07	34.31	35.07	2,964
2019-10-03	35.11	35.11	34.27	34.60	29,530
2019-10-02	36.00	36.04	34.92	34.92	30,339
2019-10-01	36.30	36.81	35.80	36.43	58,370
2019-09-30	36.10	36.57	34.97	36.57	622,495
2019-09-27	35.79	36.03	35.07	35.65	5,868
2019-09-26	34.76	35.73	34.06	35.37	59,044
2019-09-25	35.01	35.01	34.31	34.57	1,195
2019-09-24	35.66	35.66	34.95	35.48	76,754
2019-09-23	36.27	36.27	35.28	35.28	3,012
2019-09-20	35.85	35.99	35.13	35.99	209,804
2019-09-19	35.62	35.97	35.21	35.97	20,466
2019-09-18	36.00	36.44	35.29	36.08	18,099
2019-09-17	35.39	35.80	34.98	35.78	15,411
2019-09-16	35.53	35.76	34.99	35.76	33,967
2019-09-13	36.10	36.59	35.78	36.20	65,214
2019-09-12	37.30	37.30	36.16	36.70	18,237
2019-09-11	36.36	36.82	35.63	36.82	46,305
2019-09-10	35.31	36.13	34.60	36.13	35,349
2019-09-09	34.70	35.36	34.28	35.36	10,293
2019-09-06	35.20	35.20	34.50	34.89	11,488
2019-09-05	34.91	35.11	34.21	35.11	11,447
2019-09-04	35.00	35.15	34.30	34.78	9,280
2019-09-03	34.94	34.94	33.85	34.60	35,499
2019-09-02	34.36	34.82	33.67	34.82	3,617
2019-08-30	34.50	34.50	33.81	34.31	62,659
2019-08-29	33.76	34.31	33.08	33.50	12,889
2019-08-28	33.38	33.50	32.81	33.50	15,538
2019-08-27	33.12	33.80	32.46	33.80	369,459
2019-08-23	33.69	33.71	33.00	33.43	5,246
2019-08-22	33.20	33.78	32.77	33.43	16,375
2019-08-21	33.17	33.62	32.51	33.62	24,314
2019-08-20	33.98	33.98	32.93	33.27	29,727
2019-08-19	32.89	33.56	32.53	33.56	9,644
2019-08-16	32.79	32.98	32.13	32.98	6,169
2019-08-15	33.19	33.26	32.21	32.88	6,794
2019-08-14	34.31	34.31	33.32	33.32	118,715
2019-08-13	33.80	34.35	33.12	34.35	303,721
2019-08-12	34.50	34.79	33.71	33.71	12,381
2019-08-09	35.00	35.00	34.18	34.90	4,858
2019-08-08	34.81	34.96	33.85	34.96	2,126
2019-08-07	33.90	34.30	33.22	34.27	6,321
2019-08-06	34.20	34.20	33.49	34.20	22,531
2019-08-05	35.30	35.30	34.36	34.36	3,239
2019-08-02	35.92	36.26	35.15	35.86	18,448
2019-08-01	36.59	36.86	35.86	36.86	19,789
2019-07-31	36.52	37.00	35.42	37.00	50,442
2019-07-30	38.09	38.09	36.29	36.29	15,570
2019-07-29	37.67	37.67	36.92	37.49	1,996
2019-07-26	37.92	37.92	37.16	37.75	300,318
2019-07-25	37.51	37.99	36.76	37.60	18,055
2019-07-24	37.35	37.51	36.60	37.51	28,658
2019-07-23	37.00	37.06	36.26	36.99	347,866
2019-07-22	36.99	37.14	36.25	37.05	31,260
2019-07-19	36.90	36.90	36.16	36.80	12,349
2019-07-18	37.50	37.50	35.62	36.86	19,744
2019-07-17	39.29	39.29	38.36	38.36	14,953
2019-07-16	38.80	38.98	38.02	38.98	40,936
2019-07-15	38.80	39.06	37.78	39.06	23,513
2019-07-12	38.60	38.65	37.45	38.65	82,905
2019-07-11	37.70	38.03	36.57	38.03	22,500
2019-07-10	37.19	37.19	36.45	36.95	7,765
2019-07-09	36.97	36.97	36.23	36.79	7,589
2019-07-08	36.60	36.79	35.87	36.79	15,051
2019-07-05	36.00	36.53	35.75	36.53	60,369
2019-07-04	36.80	36.92	36.06	36.49	27,974
2019-07-03	35.71	36.49	35.18	36.49	423,722
2019-07-02	35.91	36.07	35.19	35.70	19,555
2019-07-01	35.60	35.89	34.89	35.89	11,470
2019-06-28	34.39	35.19	33.70	35.19	15,973
2019-06-27	35.00	35.03	34.30	34.64	424,742
2019-06-26	36.32	36.32	35.00	35.00	10,472
2019-06-25	36.66	36.66	35.56	36.27	2,476
2019-06-24	37.00	37.00	36.15	36.15	63,665
2019-06-21	38.60	38.70	37.83	38.79	2,351
2019-06-20	38.20	38.79	37.44	38.79	6,942
2019-06-19	38.29	38.29	37.52	38.26	10,923
2019-06-18	37.55	38.08	36.80	38.08	6,836
2019-06-17	37.29	37.39	36.54	37.39	21,377
2019-06-14	37.57	37.79	36.82	37.39	38,709
2019-06-13	37.52	38.00	36.77	38.00	445,408
2019-06-12	38.34	38.34	37.57	38.01	9,634
2019-06-11	38.40	38.54	37.63	38.54	11,399
2019-06-10	37.30	38.06	36.55	38.06	1,813
2019-06-07	37.00	37.43	36.26	37.43	15,763
2019-06-06	37.33	37.55	36.58	37.16	42,076
2019-06-05	37.58	37.58	36.83	37.39	13,215
2019-06-04	36.58	37.25	35.85	37.25	3,180
2019-06-03	36.76	36.76	36.02	36.40	10,083
2019-05-31	37.00	37.00	36.26	37.24	2,244
2019-05-30	37.00	37.40	36.55	37.24	2,720
2019-05-29	37.52	37.52	36.36	37.11	10,405
2019-05-28	37.58	37.96	36.83	37.96	23,555
2019-05-24	37.18	37.66	36.44	37.66	10,362
2019-05-23	37.81	37.81	37.03	37.41	9,796
2019-05-22	38.69	38.69	37.51	38.21	30,341
2019-05-21	37.82	38.07	37.06	38.07	15,779
2019-05-20	38.02	38.02	37.26	37.70	13,867
2019-05-17	37.59	37.77	36.84	37.77	6,645
2019-05-16	37.20	37.55	36.46	37.55	2,440
2019-05-15	38.52	38.52	36.98	37.35	168,472
2019-05-14	37.32	37.32	36.57	37.13	13,786
2019-05-13	37.85	37.85	37.09	37.13	5,929
2019-05-10	37.43	37.91	36.68	37.51	2,786
2019-05-09	37.54	37.54	36.79	37.11	51,599
2019-05-08	38.20	38.24	37.44	37.85	50,514
2019-05-07	38.52	38.89	37.75	38.09	21,196

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