Wartsila Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	17.67	17.97	17.31	17.97	39,391
2024-05-02	17.33	17.66	16.96	17.66	57,401
2024-05-01	17.33	17.33	17.33	17.33	35,196
2024-04-30	17.31	17.33	16.96	17.33	918,094
2024-04-29	17.16	17.58	16.77	17.21	29,358
2024-04-26	16.70	17.44	16.34	17.44	282,572
2024-04-25	15.46	15.85	15.14	15.53	1,342,188
2024-04-24	15.63	15.63	15.30	15.57	916,641
2024-04-23	15.23	15.40	14.91	15.40	209,638
2024-04-22	15.30	15.36	14.98	15.35	1,959,063
2024-04-19	15.35	15.35	15.02	15.30	42,543
2024-04-18	15.41	15.43	15.09	15.43	100,170
2024-04-17	15.31	15.51	14.99	15.35	209,208
2024-04-16	15.32	15.32	15.00	15.32	250,906
2024-04-15	15.40	15.64	15.07	15.64	434,716
2024-04-12	15.48	15.50	15.15	15.33	692,211
2024-04-11	15.34	15.38	15.02	15.38	85,167
2024-04-10	15.28	15.49	14.97	15.33	430,110
2024-04-09	15.01	15.19	14.70	15.19	69,372
2024-04-08	15.01	15.05	14.71	15.03	193,771
2024-04-05	14.93	15.08	14.61	15.08	975,373
2024-04-04	14.53	15.04	14.23	15.04	248,054
2024-04-03	14.17	14.41	13.88	14.41	443,544
2024-04-02	14.07	14.29	13.77	14.14	277,819
2024-04-01	14.14	14.14	14.14	14.14	0
2024-03-29	14.14	14.14	14.14	14.14	0
2024-03-28	14.32	14.32	13.99	14.14	119,401
2024-03-27	14.34	14.34	14.04	14.30	49,863
2024-03-26	14.26	14.36	13.97	14.36	41,563
2024-03-25	14.32	14.32	14.02	14.31	42,975
2024-03-22	14.57	14.57	14.26	14.33	53,008
2024-03-21	14.54	14.69	14.24	14.52	635,748
2024-03-20	14.23	14.25	13.94	14.25	58,338
2024-03-19	14.12	14.19	13.82	14.18	151,762
2024-03-18	14.14	14.44	13.84	14.14	113,200
2024-03-15	14.04	14.10	13.74	14.10	475,144
2024-03-14	14.37	14.40	14.06	14.09	115,747
2024-03-13	14.48	14.69	13.76	14.39	706,274
2024-03-12	14.35	14.46	13.88	14.46	822,265
2024-03-11	14.19	14.30	13.89	14.30	119,918
2024-03-08	14.14	14.26	13.83	14.26	131,967
2024-03-07	14.03	14.29	13.74	14.29	144,375
2024-03-06	14.04	14.18	13.74	14.18	149,982
2024-03-05	14.15	14.16	13.83	14.13	118,779
2024-03-04	14.48	14.49	14.18	14.34	140,645
2024-03-01	14.29	14.44	13.99	14.44	81,164
2024-02-29	14.25	14.27	13.95	14.27	557,600
2024-02-28	14.19	14.20	13.88	14.20	222,754
2024-02-27	14.44	14.45	14.12	14.29	70,765
2024-02-26	14.49	14.49	14.19	14.34	91,473
2024-02-23	14.73	14.73	14.42	14.42	156,774
2024-02-22	14.94	14.98	14.63	14.67	130,438
2024-02-21	14.61	14.61	14.31	14.60	70,273
2024-02-20	14.54	14.59	14.24	14.58	68,361
2024-02-19	14.54	14.55	14.24	14.55	127,892
2024-02-16	14.25	14.60	13.96	14.60	265,951
2024-02-15	14.03	14.23	13.74	14.23	426,051
2024-02-14	13.76	14.01	13.33	14.01	334,987
2024-02-13	13.72	13.72	13.41	13.54	876,375
2024-02-12	13.92	13.92	13.63	13.76	67,285
2024-02-09	14.00	14.00	13.71	13.99	130,011
2024-02-08	14.04	14.08	13.76	13.93	251,390
2024-02-07	13.88	14.02	13.60	14.02	98,365
2024-02-06	13.89	13.89	13.60	13.82	689,282
2024-02-05	13.83	13.84	13.55	13.69	355,602
2024-02-02	13.84	13.84	13.56	13.70	336,402
2024-02-01	13.53	13.84	13.25	13.70	157,548
2024-01-31	13.66	14.03	13.38	13.73	719,584
2024-01-30	13.18	13.18	12.89	13.18	353,329
2024-01-29	13.14	13.17	12.87	13.03	426,798
2024-01-26	13.35	13.35	13.07	13.17	269,229
2024-01-25	13.40	13.40	13.12	13.25	202,666
2024-01-24	13.34	13.38	13.07	13.38	98,649
2024-01-23	13.34	13.34	13.06	13.33	100,271
2024-01-22	13.08	13.24	12.80	13.24	504,551
2024-01-19	13.26	13.29	12.99	13.01	556,141
2024-01-18	13.21	13.21	12.94	13.20	211,117
2024-01-17	13.24	13.24	12.96	13.17	157,383
2024-01-16	13.15	13.32	12.87	13.32	88,903
2024-01-15	13.58	13.58	13.29	13.57	148,282
2024-01-12	13.46	13.48	13.17	13.48	132,240
2024-01-11	13.65	13.65	13.36	13.50	229,785
2024-01-10	13.27	13.46	13.00	13.46	490,673
2024-01-09	13.23	13.38	12.96	13.24	184,083
2024-01-08	12.93	13.22	12.66	13.22	812,514
2024-01-05	12.85	12.98	12.59	12.98	212,770
2024-01-04	12.59	12.90	12.32	12.90	401,684
2024-01-03	12.92	12.93	12.63	12.64	152,915
2024-01-02	13.13	13.18	12.87	13.03	221,394
2024-01-01	13.27	13.27	13.27	13.27	0
2023-12-29	13.32	13.32	13.04	13.27	88,328
2023-12-28	13.33	13.35	13.05	13.35	69,958
2023-12-27	13.24	13.25	12.96	13.25	45,658
2023-12-26	13.06	13.06	13.06	13.06	0
2023-12-25	13.06	13.06	13.06	13.06	0
2023-12-22	13.06	13.06	12.78	13.06	223,923
2023-12-21	13.00	13.13	12.74	12.99	244,508
2023-12-20	13.23	13.24	12.96	13.10	226,314
2023-12-19	13.07	13.07	12.79	13.07	463,244
2023-12-18	13.02	13.02	12.75	12.99	278,696
2023-12-15	13.17	13.17	12.89	13.02	270,121
2023-12-14	12.95	13.00	12.67	13.00	182,785
2023-12-13	12.92	12.92	12.65	12.77	593,842
2023-12-12	12.90	13.09	12.26	12.89	178,136
2023-12-11	12.99	12.99	12.71	12.96	78,039
2023-12-08	12.92	13.06	12.66	13.06	439,043
2023-12-07	12.88	12.88	12.61	12.88	96,262
2023-12-06	12.86	12.86	12.86	12.86	0
2023-12-05	12.67	12.86	12.41	12.86	146,967
2023-12-04	12.80	12.83	12.53	12.70	1,873,441
2023-12-01	12.72	12.89	12.45	12.75	142,715
2023-11-30	12.67	12.77	12.40	12.63	450,051
2023-11-29	12.33	12.71	12.07	12.71	381,664
2023-11-28	12.19	12.35	11.94	12.35	1,223,513
2023-11-27	12.18	12.18	11.92	12.18	65,841
2023-11-24	12.24	12.24	11.98	12.23	103,338
2023-11-23	12.24	12.28	11.99	12.28	989,828
2023-11-22	12.12	12.27	11.88	12.27	340,898
2023-11-21	12.09	12.12	11.84	12.12	748,400
2023-11-20	12.04	12.21	11.80	12.21	1,220,127
2023-11-17	11.80	11.95	11.56	11.95	84,271
2023-11-16	11.94	11.94	11.68	11.79	171,122
2023-11-15	11.80	11.98	11.56	11.98	114,525
2023-11-14	11.49	11.72	11.25	11.72	379,978
2023-11-13	11.48	11.49	11.24	11.49	672,343
2023-11-10	11.53	11.58	11.28	11.44	148,014
2023-11-09	11.43	11.54	11.18	11.54	142,443
2023-11-08	11.46	11.64	11.21	11.64	106,209
2023-11-07	11.47	11.67	11.23	11.55	207,895
2023-11-06	11.58	11.69	11.34	11.57	1,397,369
2023-11-03	11.37	11.63	10.81	11.63	738,337
2023-11-02	11.07	11.40	10.84	11.28	545,162
2023-11-01	11.04	11.16	10.77	11.12	258,575
2023-10-31	11.17	11.51	10.93	11.27	717,970
2023-10-30	9.85	9.85	9.64	9.84	104,602
2023-10-27	9.85	9.94	9.64	9.84	340,510
2023-10-26	9.55	9.88	9.08	9.88	174,155
2023-10-25	9.57	9.66	9.36	9.66	168,081
2023-10-24	9.56	9.57	9.36	9.47	192,494
2023-10-23	9.67	9.67	9.47	9.49	195,978
2023-10-20	9.79	9.79	9.58	9.78	256,729
2023-10-19	10.01	10.02	9.80	10.12	429,351
2023-10-18	10.23	10.24	10.00	10.12	282,446
2023-10-17	10.35	10.37	10.13	10.27	678,236
2023-10-16	10.47	10.47	10.24	10.42	290,504
2023-10-13	10.54	10.55	10.31	10.55	235,731
2023-10-12	10.70	10.72	10.48	10.72	140,964
2023-10-11	10.51	10.62	10.29	10.62	281,793
2023-10-10	10.36	10.56	10.13	10.56	94,986
2023-10-09	10.23	10.32	10.02	10.22	98,924
2023-10-06	10.03	10.36	9.81	10.28	231,457
2023-10-05	10.28	10.28	9.96	10.07	433,209
2023-10-04	10.34	10.34	10.13	10.20	351,660
2023-10-03	10.51	10.51	10.30	10.39	834,819
2023-10-02	10.75	10.75	10.53	10.64	805,253
2023-09-29	10.70	10.90	10.47	10.78	144,217
2023-09-28	11.14	11.14	10.55	10.55	933,597
2023-09-27	10.98	11.10	10.74	11.10	308,578
2023-09-26	11.14	11.14	10.91	11.02	184,836
2023-09-25	11.22	11.23	10.99	11.23	104,942
2023-09-22	11.29	11.29	11.03	11.28	342,558
2023-09-21	11.31	11.40	11.07	11.40	245,575
2023-09-20	11.40	11.40	11.16	11.40	72,739
2023-09-19	11.11	11.46	10.88	11.46	148,506
2023-09-18	11.14	11.24	10.91	11.13	295,675
2023-09-15	11.26	11.29	11.03	11.17	425,323
2023-09-14	11.03	11.15	10.79	11.15	7,147,337
2023-09-13	11.08	11.08	10.84	11.06	1,114,073
2023-09-12	11.26	11.26	11.03	11.14	309,204
2023-09-11	11.35	11.67	11.12	11.41	736,468
2023-09-08	11.60	11.77	11.02	11.33	455,236
2023-09-07	11.99	12.40	11.73	11.97	903,036
2023-09-06	11.93	12.24	11.68	12.05	210,727
2023-09-05	11.88	12.18	11.64	12.00	65,026
2023-09-04	11.87	12.01	11.62	12.01	773,723
2023-09-01	11.76	12.15	11.51	11.91	172,891
2023-08-31	11.65	11.97	11.41	11.73	848,171
2023-08-30	11.44	11.93	11.20	11.67	443,349
2023-08-29	11.26	11.50	11.03	11.50	147,575
2023-08-28	10.98	10.98	10.98	10.98	0
2023-08-25	10.91	11.26	10.68	10.98	166,303
2023-08-24	10.99	11.18	10.76	10.96	46,386
2023-08-23	10.86	11.10	10.62	10.92	868,100
2023-08-22	10.77	10.99	10.54	10.82	100,550
2023-08-21	10.77	10.89	10.55	10.73	274,604
2023-08-18	10.76	10.90	10.52	10.74	55,156
2023-08-17	10.94	11.10	10.69	10.83	157,741
2023-08-16	10.95	11.22	10.72	11.02	758,123
2023-08-15	11.11	11.23	10.86	11.02	132,738
2023-08-14	11.19	11.37	10.95	11.12	120,057
2023-08-11	11.28	11.39	11.00	11.22	150,849
2023-08-10	11.35	11.57	11.12	11.37	552,196
2023-08-09	11.18	11.51	10.95	11.29	107,019
2023-08-08	11.03	11.29	10.81	11.13	153,811
2023-08-07	11.07	11.32	10.84	11.07	78,185
2023-08-04	11.08	11.32	10.85	11.11	102,186
2023-08-03	11.21	11.35	10.86	11.01	528,362
2023-08-02	11.26	11.27	10.92	11.21	80,532
2023-08-01	11.37	11.57	11.13	11.38	103,581
2023-07-31	11.46	11.65	11.22	11.46	95,417
2023-07-28	11.37	11.65	11.13	11.48	174,446
2023-07-27	11.49	11.70	11.24	11.47	183,006
2023-07-26	11.64	11.83	11.06	11.45	235,010
2023-07-25	11.58	11.80	11.35	11.69	412,863
2023-07-24	11.39	11.52	11.15	11.51	927,661
2023-07-21	11.28	12.02	11.05	11.39	774,508
2023-07-20	10.43	10.54	10.22	10.54	854,591
2023-07-19	10.57	10.74	10.05	10.54	226,198
2023-07-18	10.39	10.53	10.17	10.53	546,898
2023-07-17	10.21	10.30	9.96	10.30	478,038
2023-07-14	10.19	10.29	9.98	10.29	106,967
2023-07-13	10.32	10.32	10.11	10.29	343,386
2023-07-12	10.08	10.26	9.87	10.26	160,729
2023-07-11	10.01	10.01	9.80	10.01	63,133
2023-07-10	9.78	9.96	9.56	9.96	150,715
2023-07-07	9.88	9.88	9.66	9.83	196,039
2023-07-06	9.99	9.99	9.78	9.89	141,675
2023-07-05	10.16	10.16	9.95	10.02	189,010
2023-07-04	10.29	10.29	10.08	10.16	119,658
2023-07-03	10.35	10.35	10.14	10.25	84,051
2023-06-30	10.26	10.26	10.05	10.26	51,261
2023-06-29	10.24	10.25	10.03	10.25	52,898
2023-06-28	10.24	10.26	10.02	10.26	97,546
2023-06-27	10.24	10.24	10.03	10.14	601,798
2023-06-26	10.24	10.24	10.02	10.24	232,351
2023-06-23	10.19	10.19	10.19	10.19	0
2023-06-22	10.46	10.46	10.19	10.19	793,902
2023-06-21	10.69	10.74	10.47	10.52	429,807
2023-06-20	10.68	10.69	10.46	10.69	1,081,085
2023-06-19	10.84	10.84	10.60	10.71	170,191
2023-06-16	10.88	10.89	10.65	10.89	208,019
2023-06-15	10.98	10.98	10.75	10.80	874,736
2023-06-14	11.17	11.17	10.82	10.93	763,458
2023-06-13	11.21	11.25	10.98	11.13	104,994
2023-06-12	11.16	11.18	10.93	11.06	741,131
2023-06-09	11.07	11.10	10.83	11.10	336,625
2023-06-08	10.98	11.17	10.75	11.17	1,082,405
2023-06-07	10.95	10.95	10.72	10.95	234,873
2023-06-06	10.85	10.86	10.62	10.86	214,934
2023-06-05	10.93	10.95	10.70	10.84	579,910
2023-06-02	10.81	10.81	10.58	10.81	299,275
2023-06-01	10.63	10.74	10.40	10.63	761,570
2023-05-31	10.65	10.65	10.42	10.58	961,403
2023-05-30	10.54	10.67	10.30	10.67	1,684,090
2023-05-29	10.56	10.56	10.56	10.56	0
2023-05-26	10.44	10.56	10.22	10.56	986,699
2023-05-25	10.58	10.62	10.37	10.51	75,891
2023-05-24	10.67	10.67	10.44	10.55	464,359
2023-05-23	11.02	11.05	10.79	10.82	620,131
2023-05-22	11.02	11.02	10.79	11.02	202,776
2023-05-19	11.11	11.11	10.88	11.10	673,652
2023-05-18	11.02	11.02	11.02	11.02	0
2023-05-17	10.91	11.02	10.69	11.02	304,793
2023-05-16	11.13	11.13	10.90	10.99	393,548
2023-05-15	11.04	11.17	10.81	11.17	185,563
2023-05-12	11.02	11.03	10.79	11.03	1,014,914
2023-05-11	10.84	10.98	10.62	10.98	340,063
2023-05-10	10.81	10.97	10.27	10.83	168,030
2023-05-09	10.71	10.71	10.49	10.71	201,997
2023-05-08	10.63	10.63	10.63	10.63	0
2023-05-05	10.61	10.63	10.40	10.63	261,995
2023-05-04	10.56	10.67	10.34	10.56	316,483
2023-05-03	10.65	10.67	10.43	10.56	1,627,408
2023-05-02	10.49	10.74	10.28	10.63	572,515
2023-05-01	10.49	10.49	10.49	10.49	0
2023-04-28	10.39	10.49	10.18	10.49	591,045
2023-04-27	10.32	10.37	10.10	10.25	3,312,134
2023-04-26	10.28	10.33	10.00	10.20	1,091,887
2023-04-25	9.38	10.03	9.18	10.03	1,880,394
2023-04-24	8.94	8.94	8.75	8.94	582,976
2023-04-21	9.10	9.10	8.92	8.92	180,303
2023-04-20	8.87	9.07	8.68	9.07	470,116
2023-04-19	8.84	8.84	8.65	8.83	131,028
2023-04-18	8.80	8.90	8.61	8.90	593,764
2023-04-17	8.79	8.90	8.59	8.80	92,807
2023-04-14	8.73	8.73	8.55	8.73	63,116
2023-04-13	8.68	8.68	8.49	8.68	73,053
2023-04-12	8.65	8.75	8.47	8.66	53,621
2023-04-11	8.63	8.63	8.44	8.63	100,090
2023-04-10	8.55	8.55	8.55	8.55	0
2023-04-07	8.55	8.55	8.55	8.55	0
2023-04-06	8.57	8.57	8.39	8.55	212,684
2023-04-05	8.83	8.84	8.56	8.56	733,521
2023-04-04	8.69	8.81	8.51	8.72	611,208
2023-04-03	8.71	8.72	8.53	8.72	472,698
2023-03-31	8.62	8.72	8.44	8.72	251,056
2023-03-30	8.54	8.65	8.34	8.56	117,622
2023-03-29	8.36	8.48	8.17	8.48	89,180
2023-03-28	8.34	8.35	8.15	8.35	72,079
2023-03-27	8.25	8.26	8.05	8.26	79,230
2023-03-24	8.34	8.34	8.07	8.07	192,407
2023-03-23	8.34	8.34	8.16	8.32	65,227
2023-03-22	8.46	8.46	8.28	8.35	135,187
2023-03-21	8.35	8.45	8.16	8.45	193,910
2023-03-20	7.86	8.28	7.69	8.28	300,727
2023-03-17	8.16	8.23	7.89	7.89	214,273
2023-03-16	8.13	8.14	7.81	7.97	156,446
2023-03-15	8.35	8.35	8.17	8.35	252,246
2023-03-14	8.19	8.39	8.02	8.39	275,216
2023-03-13	8.52	8.52	8.08	8.16	139,258
2023-03-10	8.58	8.62	8.39	8.52	221,609
2023-03-09	9.07	9.07	8.88	8.88	90,417
2023-03-08	9.16	9.18	8.97	9.07	137,641
2023-03-07	9.28	9.28	9.09	9.27	77,686
2023-03-06	9.30	9.31	9.11	9.31	222,844
2023-03-03	9.25	9.25	9.06	9.25	57,340
2023-03-02	9.22	9.22	9.03	9.19	207,304
2023-03-01	9.18	9.31	9.00	9.31	70,086
2023-02-28	9.13	9.13	8.94	9.08	204,038
2023-02-27	9.16	9.17	8.97	9.17	91,270
2023-02-24	9.26	9.28	9.07	9.17	119,813
2023-02-23	9.21	9.23	9.02	9.23	3,272,985
2023-02-22	9.12	9.19	8.93	9.18	98,410
2023-02-21	9.28	9.28	9.07	9.17	113,657
2023-02-20	9.39	9.42	9.18	9.32	109,629
2023-02-17	9.35	9.35	9.16	9.33	320,675
2023-02-16	9.56	9.58	9.35	9.48	42,698
2023-02-15	9.39	9.49	9.18	9.49	486,431
2023-02-14	9.55	9.68	9.35	9.48	102,028
2023-02-13	9.41	9.61	9.21	9.61	204,393
2023-02-10	9.43	9.43	9.22	9.40	363,557
2023-02-09	9.41	9.51	9.21	9.51	122,843
2023-02-08	9.42	9.44	9.22	9.34	246,725
2023-02-07	9.30	9.38	9.11	9.38	402,849
2023-02-06	9.37	9.37	9.15	9.15	305,698
2023-02-03	9.44	9.44	9.24	9.44	378,116
2023-02-02	8.97	9.45	8.77	9.45	1,126,252
2023-02-01	8.89	8.96	8.70	8.87	920,228
2023-01-31	8.68	8.91	8.49	8.70	1,405,232
2023-01-30	9.03	9.03	8.84	8.90	571,926
2023-01-27	8.84	9.03	8.64	9.02	946,596
2023-01-26	8.76	8.77	8.57	8.76	258,309
2023-01-25	8.73	8.73	8.55	8.72	97,262
2023-01-24	8.87	8.87	8.68	8.68	110,629
2023-01-23	8.78	8.81	8.60	8.81	808,326
2023-01-20	8.64	8.74	8.46	8.74	215,987
2023-01-19	8.78	8.78	8.59	8.59	480,142
2023-01-18	8.84	8.92	8.65	8.83	121,105
2023-01-17	8.79	8.79	8.61	8.79	121,230
2023-01-16	8.81	8.83	8.63	8.83	244,348
2023-01-13	8.77	8.86	8.59	8.77	113,138
2023-01-12	8.75	8.80	8.57	8.80	1,187,020
2023-01-11	8.47	8.76	8.29	8.76	999,973
2023-01-10	8.59	8.59	8.39	8.47	299,463
2023-01-09	8.40	8.62	8.22	8.62	721,884
2023-01-06	8.32	8.32	8.32	8.32	0
2023-01-05	8.10	8.32	7.92	8.32	600,709
2023-01-04	8.04	8.36	7.87	8.28	131,515
2023-01-03	8.04	8.12	7.87	8.04	396,717
2023-01-02	7.91	7.91	7.91	7.91	0
2022-12-30	7.95	7.95	7.78	7.91	113,335
2022-12-29	7.84	7.89	7.67	7.89	357,586
2022-12-28	7.93	7.93	7.76	7.84	471,465
2022-12-27	7.90	7.90	7.90	7.90	0
2022-12-26	7.90	7.90	7.90	7.90	0
2022-12-23	7.88	7.90	7.71	7.90	246,285
2022-12-22	7.99	7.99	7.82	7.82	249,347
2022-12-21	7.97	8.03	7.79	8.03	401,724
2022-12-20	8.00	8.00	7.83	7.96	257,857
2022-12-19	8.04	8.11	7.87	8.11	130,911
2022-12-16	8.20	8.20	8.03	8.11	312,144
2022-12-15	8.36	8.36	8.16	8.24	472,304
2022-12-14	8.47	8.52	8.28	8.43	381,342
2022-12-13	8.28	8.57	8.11	8.48	2,225,473
2022-12-12	8.32	8.32	8.14	8.21	167,030
2022-12-09	8.13	8.37	7.96	8.37	632,504
2022-12-08	8.27	8.27	8.09	8.15	417,762
2022-12-07	8.30	8.30	8.13	8.20	260,024
2022-12-06	8.36	8.36	8.36	8.36	0
2022-12-05	8.36	8.36	8.18	8.36	58,948
2022-12-02	8.28	8.35	8.11	8.35	346,171
2022-12-01	8.29	8.34	8.12	8.33	173,415
2022-11-30	8.22	8.22	8.03	8.21	90,337
2022-11-29	8.03	8.21	7.87	8.21	63,732
2022-11-28	8.23	8.24	8.06	8.07	218,085
2022-11-25	8.31	8.32	8.13	8.24	88,742
2022-11-24	8.18	8.37	8.01	8.37	196,631
2022-11-23	8.19	8.21	8.02	8.11	184,743
2022-11-22	8.11	8.18	7.94	8.17	269,806
2022-11-21	8.09	8.09	7.92	8.07	291,024
2022-11-18	8.01	8.12	7.84	8.12	140,228
2022-11-17	8.02	8.19	7.84	7.94	713,414
2022-11-16	8.10	8.12	7.94	7.94	122,394
2022-11-15	8.18	8.23	7.97	8.14	1,601,799
2022-11-14	8.02	8.31	7.86	8.23	656,403
2022-11-11	7.81	7.98	7.65	7.98	592,132
2022-11-10	7.39	7.74	7.23	7.66	409,033
2022-11-09	7.46	7.50	7.30	7.42	165,377
2022-11-08	7.36	7.41	7.20	7.41	647,159
2022-11-07	7.20	7.35	7.06	7.35	348,315
2022-11-04	7.05	7.27	6.89	7.27	142,860
2022-11-03	6.93	6.93	6.78	6.93	316,136
2022-11-02	7.09	7.10	6.94	7.02	224,465
2022-11-01	6.99	7.21	6.85	7.06	151,644
2022-10-31	7.01	7.01	6.86	6.86	71,369
2022-10-28	6.89	7.02	6.75	7.02	96,918
2022-10-27	6.95	7.08	6.81	7.00	416,092
2022-10-26	6.75	7.00	6.61	6.99	741,483
2022-10-25	6.97	7.06	6.39	6.70	658,059
2022-10-24	7.13	7.29	6.98	7.29	267,912
2022-10-21	7.23	7.23	7.06	7.06	349,750
2022-10-20	7.35	7.35	7.19	7.27	452,486
2022-10-19	7.44	7.46	7.26	7.38	406,478
2022-10-18	7.37	7.49	7.19	7.41	490,584
2022-10-17	7.08	7.23	6.94	7.23	318,477
2022-10-14	7.13	7.16	6.98	7.01	59,387
2022-10-13	6.70	6.99	6.57	6.99	436,852
2022-10-12	6.78	6.85	6.63	6.78	251,599
2022-10-11	6.71	6.79	6.57	6.71	207,968
2022-10-10	6.71	6.83	6.57	6.76	127,299
2022-10-07	6.96	7.00	6.78	6.78	320,898
2022-10-06	7.04	7.07	6.89	6.99	394,235
2022-10-05	7.16	7.16	7.01	7.01	315,107
2022-10-04	6.70	7.11	6.54	7.11	181,181
2022-10-03	6.58	6.84	6.44	6.84	413,336
2022-09-30	6.95	7.02	6.50	6.50	827,679
2022-09-29	7.01	7.01	6.83	6.90	418,033
2022-09-28	6.81	7.01	6.66	7.01	398,663
2022-09-27	7.03	7.05	6.87	6.95	320,630
2022-09-26	6.86	6.99	6.71	6.98	165,935
2022-09-23	7.26	7.26	6.89	6.96	970,463
2022-09-22	7.31	7.40	7.15	7.24	324,914
2022-09-21	7.31	7.49	7.15	7.49	216,648
2022-09-20	7.50	7.50	7.34	7.34	406,935
2022-09-19	7.54	7.54	7.54	7.54	0
2022-09-16	7.63	7.63	7.46	7.54	383,485
2022-09-15	7.85	7.91	7.66	7.75	786,575
2022-09-14	8.01	8.03	7.79	7.79	2,099,821
2022-09-13	8.37	8.39	8.04	8.12	154,434
2022-09-12	8.21	8.40	8.03	8.32	1,064,654
2022-09-09	7.99	8.08	7.82	8.08	184,172
2022-09-08	7.99	8.03	7.82	7.94	191,826
2022-09-07	7.87	7.92	7.71	7.92	131,202
2022-09-06	7.94	8.12	7.77	7.96	518,473
2022-09-05	7.95	8.08	7.78	7.99	86,533
2022-09-02	7.98	8.09	7.81	8.09	57,894
2022-09-01	8.15	8.15	7.96	7.96	152,080
2022-08-31	8.33	8.34	8.15	8.33	116,696
2022-08-30	8.36	8.54	8.18	8.28	113,721
2022-08-29	8.37	8.37	8.37	8.37	0
2022-08-26	8.55	8.55	8.36	8.37	91,474
2022-08-25	8.62	8.64	8.42	8.54	66,229
2022-08-24	8.36	8.52	8.18	8.52	430,520
2022-08-23	8.31	8.42	8.14	8.42	190,191
2022-08-22	8.59	8.59	8.37	8.37	185,162
2022-08-19	8.70	8.70	8.53	8.69	27,991
2022-08-18	8.55	8.75	8.38	8.75	145,924
2022-08-17	8.94	8.95	8.58	8.58	53,136
2022-08-16	8.95	8.95	8.73	8.91	582,325
2022-08-15	8.86	8.94	8.67	8.94	58,842
2022-08-12	9.06	9.06	8.85	8.85	137,709
2022-08-11	8.94	9.05	8.75	9.04	441,418
2022-08-10	8.56	8.90	8.36	8.90	100,499
2022-08-09	8.66	8.66	8.48	8.65	515,541
2022-08-08	8.47	8.70	8.29	8.61	291,102
2022-08-05	8.57	8.57	8.39	8.48	207,127
2022-08-04	8.36	8.54	8.19	8.54	228,047
2022-08-03	8.42	8.42	8.24	8.33	380,385
2022-08-02	8.42	8.42	8.24	8.38	308,926
2022-08-01	8.54	8.54	8.36	8.45	357,294
2022-07-29	8.29	8.51	8.12	8.51	197,049
2022-07-28	8.11	8.22	7.92	8.21	242,187
2022-07-27	8.22	8.22	8.03	8.11	391,818
2022-07-26	8.37	8.38	8.20	8.20	480,915
2022-07-25	8.78	8.78	8.30	8.38	917,147
2022-07-22	8.59	8.75	8.42	8.73	2,447,114
2022-07-21	8.53	8.83	8.34	8.60	1,482,757
2022-07-20	8.17	8.46	8.00	8.44	1,004,028
2022-07-19	7.80	8.08	7.63	8.08	305,234
2022-07-18	7.84	7.86	7.68	7.77	572,895
2022-07-15	7.65	7.81	7.49	7.73	308,948
2022-07-14	7.76	7.76	7.51	7.59	1,329,884
2022-07-13	7.79	7.86	7.61	7.77	811,555
2022-07-12	7.77	7.81	7.58	7.81	382,498
2022-07-11	7.73	7.90	7.56	7.90	2,329,072
2022-07-08	7.76	7.92	7.60	7.92	532,807
2022-07-07	7.52	7.71	7.35	7.71	337,258
2022-07-06	7.48	7.49	7.31	7.41	328,322
2022-07-05	7.59	7.63	7.30	7.37	416,834
2022-07-04	7.69	7.73	7.52	7.54	322,767
2022-07-01	7.40	7.80	7.03	7.64	675,068
2022-06-30	7.50	7.50	7.35	7.41	556,558
2022-06-29	7.84	7.84	7.68	7.73	599,597
2022-06-28	7.87	8.04	7.70	8.04	569,227
2022-06-27	7.57	7.82	7.41	7.81	468,823
2022-06-24	7.43	7.43	7.43	7.43	0
2022-06-23	7.43	7.51	7.28	7.43	939,774
2022-06-22	7.72	7.78	7.52	7.59	579,486
2022-06-21	7.50	7.91	7.35	7.91	1,701,197
2022-06-20	7.12	7.36	6.96	7.36	328,486
2022-06-17	7.12	7.24	6.97	7.09	776,708
2022-06-16	7.35	7.35	7.03	7.10	415,649
2022-06-15	7.30	7.44	7.15	7.43	260,619
2022-06-14	7.37	7.37	7.15	7.21	394,317
2022-06-13	7.39	7.39	7.22	7.22	362,430
2022-06-10	7.78	7.78	7.54	7.54	343,479
2022-06-09	8.03	8.03	7.78	7.87	1,511,293
2022-06-08	8.06	8.18	7.66	7.98	295,353
2022-06-07	8.07	8.08	7.89	7.99	369,242
2022-06-06	8.06	8.13	7.89	8.13	165,490
2022-06-03	7.88	7.88	7.88	7.88	0
2022-06-02	7.88	7.88	7.88	7.88	0
2022-06-01	7.94	8.05	7.77	7.88	2,358,999
2022-05-31	8.00	8.00	7.83	7.90	408,715
2022-05-30	7.92	8.10	7.76	8.01	376,545
2022-05-27	7.66	7.85	7.49	7.85	555,791
2022-05-26	7.59	7.59	7.59	7.59	0
2022-05-25	7.72	7.72	7.44	7.59	863,220
2022-05-24	7.74	7.74	7.58	7.72	928,747
2022-05-23	7.74	7.86	7.57	7.78	736,682
2022-05-20	7.53	7.70	7.37	7.69	794,610
2022-05-19	7.43	7.44	7.27	7.43	1,588,515
2022-05-18	7.63	7.76	7.46	7.52	1,124,589
2022-05-17	7.41	7.64	7.25	7.56	384,407
2022-05-16	7.35	7.35	7.17	7.31	522,522
2022-05-13	7.29	7.31	7.13	7.31	344,295
2022-05-12	7.08	7.18	6.94	7.18	614,207
2022-05-11	7.11	7.18	6.96	7.18	489,091
2022-05-10	7.12	7.13	6.96	7.05	294,143
2022-05-09	7.24	7.26	7.01	7.08	1,418,761
2022-05-06	7.37	7.45	7.21	7.29	597,856
2022-05-05	7.69	7.69	7.42	7.42	549,384
2022-05-04	7.69	7.71	7.46	7.54	1,144,833
2022-05-03	7.44	7.66	7.29	7.66	1,159,995
2022-05-02	7.73	7.73	7.73	7.73	0
2022-04-29	7.74	7.75	7.57	7.73	1,607,280
2022-04-28	7.96	8.26	7.68	7.75	1,506,260
2022-04-27	7.83	8.10	7.66	8.10	2,227,038
2022-04-26	8.29	8.31	7.87	7.87	1,668,517
2022-04-25	8.11	8.24	7.94	8.24	834,720
2022-04-22	8.55	8.55	8.22	8.31	1,825,595
2022-04-21	8.44	8.73	8.25	8.64	1,330,976
2022-04-20	8.54	8.60	8.36	8.48	1,350,991
2022-04-19	8.37	8.46	8.18	8.46	507,396
2022-04-18	8.41	8.41	8.41	8.41	0
2022-04-15	8.41	8.41	8.41	8.41	0
2022-04-14	8.33	8.41	8.16	8.41	280,238
2022-04-13	8.42	8.42	8.23	8.24	398,873
2022-04-12	8.44	8.47	8.26	8.38	522,146
2022-04-11	8.61	8.61	8.43	8.51	429,739
2022-04-08	8.50	8.61	8.32	8.61	489,509
2022-04-07	8.28	8.45	8.09	8.45	1,168,999
2022-04-06	8.46	8.53	8.17	8.17	2,280,449
2022-04-05	8.42	8.48	8.25	8.39	525,965
2022-04-04	8.41	8.43	8.22	8.43	438,445
2022-04-01	8.41	8.54	8.23	8.54	529,871
2022-03-31	8.79	8.79	8.34	8.34	1,182,816
2022-03-30	9.00	9.00	8.59	8.77	1,055,088
2022-03-29	9.18	9.37	8.96	8.96	268,096
2022-03-28	9.14	9.17	8.94	9.07	986,403
2022-03-25	9.59	9.59	9.14	9.14	1,281,269
2022-03-24	10.14	10.14	9.81	9.91	365,893
2022-03-23	10.26	10.26	10.05	10.14	648,964
2022-03-22	10.35	10.35	10.14	10.21	809,934
2022-03-21	10.24	10.24	10.03	10.24	630,312
2022-03-18	10.31	10.35	10.10	10.24	693,222
2022-03-17	10.55	10.58	10.14	10.25	711,084
2022-03-16	10.18	10.37	9.97	10.37	667,835
2022-03-15	10.06	10.08	9.85	9.98	581,666
2022-03-14	10.07	10.27	9.86	10.27	587,921
2022-03-11	9.64	9.96	9.43	9.96	1,182,481
2022-03-10	9.68	9.81	9.44	9.63	708,538
2022-03-09	9.71	9.77	9.44	9.54	2,358,710
2022-03-08	8.82	9.52	8.62	9.33	3,502,962
2022-03-07	8.65	9.27	8.46	9.07	1,545,939
2022-03-04	9.09	9.12	8.75	8.92	939,966
2022-03-03	9.74	9.74	9.34	9.34	751,294
2022-03-02	9.55	9.75	9.34	9.65	769,021
2022-03-01	10.02	10.02	9.77	9.78	747,769
2022-02-28	9.66	9.98	9.45	9.98	1,397,342
2022-02-25	9.77	10.17	9.56	9.96	652,133
2022-02-24	9.07	9.63	8.87	9.63	617,683
2022-02-23	9.81	9.91	9.60	9.61	1,799,029
2022-02-22	9.62	10.05	9.42	9.94	1,659,473
2022-02-21	10.27	10.29	9.96	10.05	533,755
2022-02-18	10.24	10.35	10.03	10.15	347,205
2022-02-17	10.53	10.55	10.09	10.20	1,970,059
2022-02-16	10.63	10.75	10.40	10.52	600,456
2022-02-15	10.28	10.51	10.04	10.51	479,303
2022-02-14	10.16	10.23	9.95	10.23	404,906
2022-02-11	10.46	10.47	10.24	10.46	297,641
2022-02-10	10.68	10.68	10.45	10.64	292,739
2022-02-09	10.55	10.68	10.33	10.68	303,958
2022-02-08	10.55	10.57	10.32	10.58	64,980
2022-02-07	10.58	10.59	10.37	10.58	386,175
2022-02-04	10.83	10.83	10.42	10.52	555,421
2022-02-03	10.88	10.93	10.64	10.70	516,809
2022-02-02	11.34	11.34	11.09	11.09	1,183,917
2022-02-01	10.97	11.29	10.74	11.29	215,943
2022-01-31	10.95	11.03	10.67	10.90	345,252
2022-01-28	12.31	12.32	10.73	10.73	1,184,906
2022-01-27	11.87	12.38	11.62	12.24	342,386
2022-01-26	11.88	12.26	11.62	12.12	234,020
2022-01-25	11.84	11.99	11.58	11.85	143,277
2022-01-24	12.07	12.07	11.45	11.67	377,988
2022-01-21	12.78	12.78	12.24	12.24	292,192
2022-01-20	12.84	12.90	12.57	12.90	195,359
2022-01-19	12.56	12.79	12.30	12.79	349,933
2022-01-18	12.63	12.64	12.36	12.64	172,456
2022-01-17	12.57	12.66	12.30	12.66	118,611
2022-01-14	12.62	12.62	12.35	12.43	138,155
2022-01-13	12.77	12.91	12.50	12.78	238,274
2022-01-12	12.73	12.84	12.46	12.84	164,855
2022-01-11	12.63	12.68	12.34	12.68	81,029
2022-01-10	12.92	12.95	12.55	12.55	1,315,216
2022-01-07	12.88	12.88	12.61	12.83	284,406
2022-01-06	13.00	13.00	13.00	13.00	0
2022-01-05	13.17	13.17	12.89	13.00	78,026
2022-01-04	12.66	13.20	12.39	13.20	160,731
2022-01-03	12.37	12.37	12.37	12.37	0
2021-12-31	12.37	12.37	12.37	12.37	0
2021-12-30	12.41	12.41	12.15	12.37	72,975
2021-12-29	12.49	12.49	12.23	12.49	162,351
2021-12-28	12.32	12.32	12.32	12.32	0
2021-12-27	12.32	12.32	12.32	12.32	0
2021-12-24	12.32	12.32	12.32	12.32	0
2021-12-23	12.11	12.32	11.87	12.32	158,412
2021-12-22	11.81	12.09	11.57	12.09	555,120
2021-12-21	11.74	11.74	11.48	11.72	307,485
2021-12-20	11.33	11.48	11.10	11.48	566,202
2021-12-17	11.72	11.72	11.48	11.56	393,679
2021-12-16	11.93	11.98	11.67	11.85	353,145
2021-12-15	11.71	11.72	11.44	11.71	306,178
2021-12-14	11.98	11.99	11.73	11.75	350,090
2021-12-13	12.10	12.23	11.83	11.97	108,949
2021-12-10	12.04	12.04	11.79	12.03	442,011
2021-12-09	12.28	12.28	12.01	12.13	140,831
2021-12-08	12.23	12.46	11.98	12.20	410,913
2021-12-07	12.25	12.28	11.98	12.28	491,015
2021-12-06	11.96	11.96	11.96	11.96	0
2021-12-03	12.38	12.38	11.96	11.96	331,645
2021-12-02	12.34	12.38	12.07	12.11	67,039
2021-12-01	12.41	12.52	12.15	12.52	304,131
2021-11-30	12.12	12.28	11.85	12.28	169,718
2021-11-29	12.27	12.39	12.02	12.39	1,948,251
2021-11-26	12.22	12.22	11.80	12.04	231,670
2021-11-25	12.65	12.81	12.37	12.68	909,048
2021-11-24	12.53	12.78	12.28	12.78	1,206,400
2021-11-23	12.62	12.73	12.35	12.60	284,819
2021-11-22	12.77	12.89	12.49	12.76	453,286
2021-11-19	13.24	13.24	12.77	12.77	1,042,133
2021-11-18	13.37	13.62	12.91	13.05	292,715
2021-11-17	13.71	13.88	13.29	13.43	737,299
2021-11-16	13.38	13.69	13.11	13.69	497,163
2021-11-15	12.96	13.32	12.69	13.32	130,037
2021-11-12	12.82	12.82	12.56	12.82	217,269
2021-11-11	12.72	12.88	12.46	12.88	100,087
2021-11-10	12.95	13.38	12.68	12.80	180,237
2021-11-09	12.63	12.63	12.34	12.61	96,937
2021-11-08	12.58	12.59	12.32	12.45	126,776
2021-11-05	12.42	12.56	12.16	12.56	108,799
2021-11-04	12.42	12.44	12.16	12.44	90,990
2021-11-03	12.31	12.39	12.06	12.39	641,063
2021-11-02	12.01	12.26	11.77	12.26	333,551
2021-11-01	11.98	12.19	11.74	12.06	281,214
2021-10-29	12.02	12.13	11.77	12.13	124,966
2021-10-28	12.05	12.16	11.79	12.03	140,993
2021-10-27	11.92	12.21	11.66	11.95	577,206
2021-10-26	11.11	11.96	10.88	11.96	842,527
2021-10-25	10.77	10.77	10.55	10.65	373,219
2021-10-22	10.65	10.71	10.43	10.71	722,363
2021-10-21	10.67	10.73	10.45	10.62	104,770
2021-10-20	10.64	10.73	10.43	10.73	143,878
2021-10-19	10.69	10.70	10.46	10.70	38,449
2021-10-18	10.74	10.74	10.51	10.60	301,504
2021-10-15	10.69	10.69	10.46	10.69	72,652
2021-10-14	10.65	10.67	10.43	10.67	116,107
2021-10-13	10.57	10.68	10.34	10.57	380,849
2021-10-12	10.42	10.60	10.19	10.60	181,248
2021-10-11	10.44	10.54	10.21	10.54	347,255
2021-10-08	10.48	10.48	10.26	10.46	265,947
2021-10-07	10.36	10.46	10.14	10.46	695,415
2021-10-06	10.32	10.49	9.81	10.13	689,058
2021-10-05	10.34	10.34	10.10	10.20	877,589
2021-10-04	10.32	10.54	10.10	10.43	1,031,703
2021-10-01	10.17	10.31	9.96	10.31	120,482
2021-09-30	10.35	10.46	10.14	10.35	144,476
2021-09-29	10.14	10.34	9.93	10.24	135,352
2021-09-28	10.43	10.43	10.18	10.18	899,538
2021-09-27	10.53	10.67	10.31	10.45	198,432
2021-09-24	10.68	10.68	10.28	10.49	1,564,024
2021-09-23	10.98	11.04	10.75	10.80	164,060
2021-09-22	10.85	10.90	10.63	10.90	208,875
2021-09-21	10.61	10.99	10.40	10.88	381,949
2021-09-20	10.63	10.63	10.41	10.58	1,030,463
2021-09-17	11.27	11.27	10.91	10.91	98,688
2021-09-16	11.26	11.27	11.01	11.27	107,964
2021-09-15	11.38	11.63	11.14	11.24	147,431
2021-09-14	11.47	11.48	11.24	11.48	74,186
2021-09-13	11.51	11.56	11.27	11.44	613,030
2021-09-10	11.66	11.66	11.39	11.64	113,267
2021-09-09	11.59	11.65	11.36	11.65	536,507
2021-09-08	12.09	12.09	11.61	11.61	122,159
2021-09-07	12.07	12.16	11.82	12.16	132,700
2021-09-06	11.92	12.15	11.65	12.15	98,918
2021-09-03	12.07	12.15	11.82	11.89	123,818
2021-09-02	12.09	12.09	11.84	12.08	1,127,827
2021-09-01	12.11	12.14	11.86	12.14	185,689
2021-08-31	12.03	12.03	11.77	12.03	265,027
2021-08-30	12.09	12.09	12.09	12.09	0
2021-08-27	11.99	12.09	11.74	12.09	37,005
2021-08-26	11.92	11.92	11.67	11.89	16,785
2021-08-25	11.93	12.02	11.67	12.02	20,861
2021-08-24	12.04	12.08	11.79	11.95	106,369
2021-08-23	11.93	11.98	11.67	11.97	84,900
2021-08-20	11.73	11.75	11.48	11.75	282,093
2021-08-19	12.16	12.16	11.76	11.76	555,953
2021-08-18	12.25	12.37	12.00	12.24	135,950
2021-08-17	12.47	12.47	12.21	12.31	92,221
2021-08-16	12.57	12.57	12.30	12.43	92,684
2021-08-13	12.69	12.69	12.43	12.65	84,810
2021-08-12	12.78	12.80	12.52	12.66	91,197
2021-08-11	12.65	12.66	12.39	12.66	53,868
2021-08-10	12.68	12.69	12.42	12.69	19,926
2021-08-09	12.74	12.74	12.48	12.73	21,230
2021-08-06	12.69	12.69	12.43	12.69	32,194
2021-08-05	12.77	12.77	12.50	12.73	118,960
2021-08-04	12.92	12.93	12.65	12.79	87,366
2021-08-03	12.84	12.84	12.58	12.82	97,707
2021-08-02	12.77	12.89	12.51	12.89	781,239
2021-07-30	12.69	12.69	12.43	12.68	185,778
2021-07-29	12.73	12.86	12.46	12.86	23,848
2021-07-28	12.77	12.77	12.50	12.77	20,321
2021-07-27	12.74	12.74	12.48	12.71	32,228
2021-07-26	12.69	12.91	12.43	12.77	45,911
2021-07-23	12.63	12.67	12.36	12.67	43,528
2021-07-22	12.41	12.69	12.14	12.56	123,329
2021-07-21	12.43	12.48	12.08	12.33	332,012
2021-07-20	11.90	12.41	11.58	12.41	257,378
2021-07-19	12.75	12.75	12.42	12.55	264,191
2021-07-16	12.91	12.93	12.64	12.79	66,263
2021-07-15	12.86	12.86	12.59	12.83	37,426
2021-07-14	12.86	12.86	12.60	12.82	85,523
2021-07-13	12.90	12.90	12.63	12.87	144,195
2021-07-12	12.79	12.81	12.53	12.80	53,426
2021-07-09	12.80	12.81	12.52	12.81	70,165
2021-07-08	12.77	12.77	12.50	12.63	55,115
2021-07-07	12.87	12.88	12.60	12.88	94,511
2021-07-06	12.95	12.96	12.68	12.81	105,480
2021-07-05	12.89	12.89	12.62	12.89	81,415
2021-07-02	12.74	12.87	12.48	12.87	75,025
2021-07-01	12.59	12.74	12.33	12.73	80,303
2021-06-30	12.66	12.66	12.35	12.47	40,710
2021-06-29	12.59	12.71	12.34	12.71	967,281
2021-06-28	12.67	12.68	12.40	12.54	62,859
2021-06-25	12.65	12.65	12.65	12.65	0
2021-06-24	12.43	12.65	12.17	12.65	1,353,756
2021-06-23	12.52	12.58	12.26	12.44	493,951
2021-06-22	12.67	12.67	12.38	12.51	63,029
2021-06-21	12.44	12.61	12.17	12.61	261,657
2021-06-18	12.36	12.44	12.10	12.44	211,729
2021-06-17	12.52	12.52	12.26	12.50	995,179
2021-06-16	12.46	12.61	12.18	12.61	176,690
2021-06-15	12.23	12.23	11.98	12.20	64,518
2021-06-14	12.12	12.15	11.87	12.15	84,450
2021-06-11	11.98	12.11	11.72	12.11	27,718
2021-06-10	12.18	12.18	11.92	12.00	136,735
2021-06-09	12.14	12.18	11.89	12.18	586,459
2021-06-08	12.03	12.56	11.77	12.03	451,675
2021-06-07	11.60	12.08	11.36	12.08	691,250
2021-06-04	11.48	11.58	11.23	11.57	137,766
2021-06-03	11.24	11.39	11.00	11.39	121,858
2021-06-02	11.23	11.23	10.98	11.23	89,024
2021-06-01	11.14	11.42	10.91	11.30	123,783
2021-05-31	11.17	11.17	11.17	11.17	0
2021-05-28	11.05	11.17	10.83	11.17	191,049
2021-05-27	10.60	11.02	10.38	11.02	186,412
2021-05-26	10.66	10.66	10.44	10.52	203,634
2021-05-25	10.61	10.72	10.39	10.72	138,626
2021-05-24	10.60	10.64	10.38	10.64	153,133
2021-05-21	10.59	10.59	10.37	10.56	55,883
2021-05-20	10.51	10.51	10.29	10.50	208,782
2021-05-19	10.59	10.59	10.36	10.50	80,940
2021-05-18	10.79	10.80	10.57	10.69	115,788
2021-05-17	10.68	10.69	10.45	10.69	138,972
2021-05-14	10.66	10.69	10.44	10.57	95,305
2021-05-13	10.60	10.60	10.60	10.60	0
2021-05-12	10.51	10.71	10.29	10.60	813,163
2021-05-11	10.67	10.67	10.43	10.43	268,344
2021-05-10	10.77	10.89	10.54	10.89	238,821
2021-05-07	10.67	10.79	10.46	10.68	84,163
2021-05-06	10.67	10.67	10.43	10.54	70,548
2021-05-05	10.55	10.67	10.33	10.56	78,281
2021-05-04	10.63	10.63	10.40	10.51	429,794
2021-05-03	10.76	10.76	10.76	10.76	0
2021-04-30	10.73	10.76	10.51	10.76	200,036
2021-04-29	11.02	11.03	10.68	10.68	287,685
2021-04-28	10.98	10.98	10.75	10.97	488,083
2021-04-27	10.88	10.91	10.64	10.91	232,519
2021-04-26	11.05	11.07	10.83	10.94	234,347
2021-04-23	10.41	11.10	10.19	10.98	531,791
2021-04-22	9.29	10.54	9.07	10.43	762,701
2021-04-21	8.92	8.99	8.71	8.91	146,891
2021-04-20	9.26	9.26	8.87	8.87	56,346
2021-04-19	9.22	9.23	9.03	9.23	382,725
2021-04-16	9.22	9.22	9.02	9.21	125,589
2021-04-15	9.14	9.22	8.95	9.22	65,849
2021-04-14	9.11	9.11	8.92	9.10	268,065
2021-04-13	9.13	9.28	8.95	9.18	1,425,939
2021-04-12	9.08	9.08	8.87	9.06	90,384
2021-04-09	9.20	9.20	8.99	9.10	97,049
2021-04-08	9.06	9.27	8.86	9.17	131,837
2021-04-07	9.02	9.02	8.84	9.02	74,718
2021-04-06	8.98	9.08	8.79	9.08	112,676
2021-04-05	8.97	8.97	8.97	8.97	0
2021-04-02	8.97	8.97	8.97	8.97	0
2021-04-01	8.97	8.97	8.77	8.97	76,015
2021-03-31	9.00	9.00	8.81	9.00	89,331
2021-03-30	8.90	9.01	8.71	8.92	128,620
2021-03-29	8.83	8.93	8.64	8.93	91,357
2021-03-26	8.84	8.91	8.63	8.81	157,960
2021-03-25	9.02	9.02	8.61	8.69	1,277,558
2021-03-24	8.81	9.06	8.59	9.06	65,525
2021-03-23	9.00	9.00	8.80	8.88	82,697
2021-03-22	9.12	9.12	8.92	9.07	44,115
2021-03-19	9.18	9.18	8.98	9.08	51,732
2021-03-18	9.12	9.24	8.93	9.23	219,859
2021-03-17	9.05	9.06	8.86	9.06	850,401
2021-03-16	9.07	9.07	8.88	9.07	49,954
2021-03-15	9.09	9.09	8.89	9.09	2,519,722
2021-03-12	9.14	9.15	8.94	9.05	137,978
2021-03-11	9.33	9.33	9.13	9.13	908,079
2021-03-10	9.36	9.36	9.07	9.36	111,265
2021-03-09	9.35	9.35	9.15	9.34	54,498
2021-03-08	9.14	9.29	8.95	9.29	81,365
2021-03-05	9.28	9.28	9.03	9.21	118,999
2021-03-04	9.67	9.67	9.44	9.44	167,914
2021-03-03	9.81	9.83	9.53	9.63	69,827
2021-03-02	9.71	9.72	9.49	9.71	97,668
2021-03-01	9.58	9.82	9.37	9.82	619,213
2021-02-26	9.41	9.66	9.21	9.56	382,433
2021-02-25	9.38	9.61	9.18	9.61	226,721
2021-02-24	8.99	9.36	8.80	9.36	67,997
2021-02-23	8.88	9.09	8.69	8.98	235,102
2021-02-22	8.62	8.77	8.43	8.77	547,683
2021-02-19	8.37	8.72	8.19	8.72	254,254
2021-02-18	8.35	8.47	8.18	8.37	16,078
2021-02-17	8.36	8.38	8.19	8.38	672,293
2021-02-16	8.35	8.46	8.18	8.36	40,478
2021-02-15	8.59	8.59	8.32	8.32	94,823
2021-02-12	8.49	8.55	8.31	8.55	26,148
2021-02-11	8.50	8.50	8.32	8.49	55,423
2021-02-10	8.38	8.47	8.20	8.47	38,980
2021-02-09	8.33	8.33	8.14	8.32	106,835
2021-02-08	8.31	8.31	8.14	8.31	347,583
2021-02-05	8.25	8.26	8.08	8.26	101,291
2021-02-04	8.00	8.17	7.83	8.17	86,272
2021-02-03	8.04	8.12	7.87	8.04	192,511
2021-02-02	8.07	8.07	7.78	7.95	105,490
2021-02-01	8.11	8.23	7.70	8.01	138,396
2021-01-29	7.91	8.15	7.75	8.15	305,869
2021-01-28	8.19	8.47	7.84	8.14	221,561
2021-01-27	8.59	8.86	8.41	8.68	200,597
2021-01-26	8.45	8.63	8.27	8.63	158,212
2021-01-25	8.70	8.70	8.42	8.42	88,986
2021-01-22	8.80	8.80	8.59	8.68	93,652
2021-01-21	8.94	8.95	8.74	8.83	116,530
2021-01-20	9.09	9.09	8.89	8.98	69,188
2021-01-19	9.09	9.19	8.89	9.09	416,183
2021-01-18	8.76	9.05	8.58	9.05	1,482,094
2021-01-15	8.95	9.05	8.68	8.68	94,920
2021-01-14	8.78	9.09	8.59	9.00	145,209
2021-01-13	8.74	8.83	8.56	8.74	304,720
2021-01-12	8.63	8.72	8.44	8.72	64,299
2021-01-11	8.60	8.60	8.42	8.57	40,859
2021-01-08	8.40	8.59	8.23	8.59	108,415
2021-01-07	8.44	8.47	8.26	8.38	171,949
2021-01-06	8.27	8.27	8.27	8.27	0
2021-01-05	8.09	8.27	7.91	8.27	95,766
2021-01-04	8.22	8.33	8.05	8.06	79,347
2021-01-01	8.22	8.22	8.22	8.22	0
2020-12-31	8.22	8.22	8.22	8.22	0
2020-12-30	8.25	8.25	8.08	8.22	11,929
2020-12-29	8.26	8.26	8.08	8.26	36,315
2020-12-28	8.06	8.06	8.06	8.06	0
2020-12-25	8.06	8.06	8.06	8.06	0
2020-12-24	8.06	8.06	8.06	8.06	0
2020-12-23	8.04	8.07	7.86	8.06	13,221
2020-12-22	7.86	8.03	7.69	8.03	197,557
2020-12-21	7.99	7.99	7.72	7.80	224,343
2020-12-18	8.07	8.07	7.91	8.03	182,875
2020-12-17	8.19	8.21	8.02	8.11	234,426
2020-12-16	8.30	8.48	8.12	8.22	78,816
2020-12-15	8.21	8.21	8.04	8.20	146,189
2020-12-14	8.19	8.29	8.01	8.21	40,034
2020-12-11	8.34	8.34	8.06	8.14	177,180
2020-12-10	8.44	8.44	8.26	8.35	1,402,092
2020-12-09	8.44	8.44	8.26	8.41	10,186
2020-12-08	8.36	8.42	8.18	8.42	169,698
2020-12-07	8.17	8.33	8.00	8.33	18,094
2020-12-04	8.26	8.26	8.09	8.17	216,249
2020-12-03	8.14	8.21	7.97	8.21	38,760
2020-12-02	8.08	8.08	7.90	8.02	57,829
2020-12-01	7.95	8.05	7.75	8.05	481,160
2020-11-30	8.07	8.13	7.88	7.97	163,536
2020-11-27	8.17	8.19	8.00	8.10	142,512
2020-11-26	8.27	8.27	8.09	8.17	50,141
2020-11-25	8.57	8.59	8.24	8.24	188,311
2020-11-24	8.23	8.75	8.05	8.55	658,533
2020-11-23	7.92	8.19	7.75	8.19	419,042
2020-11-20	7.83	7.90	7.66	7.90	28,988
2020-11-19	7.88	7.92	7.72	7.84	382,586
2020-11-18	8.02	8.02	7.76	8.00	438,105
2020-11-17	7.82	7.94	7.66	7.94	319,454
2020-11-16	7.65	7.91	7.49	7.75	330,674
2020-11-13	7.56	7.57	7.40	7.57	416,858
2020-11-12	7.75	7.75	7.58	7.61	428,313
2020-11-11	7.97	8.06	7.81	7.81	787,775
2020-11-10	7.97	7.97	7.80	7.97	212,131
2020-11-09	7.14	7.95	6.99	7.95	1,399,896
2020-11-06	7.07	7.07	6.93	7.06	36,634
2020-11-05	7.01	7.01	6.86	6.99	189,787
2020-11-04	6.86	6.97	6.68	6.96	128,559
2020-11-03	6.96	7.01	6.81	6.94	55,577
2020-11-02	6.85	6.87	6.65	6.87	275,657
2020-10-30	6.70	6.76	6.55	6.76	95,337
2020-10-29	6.70	6.87	6.56	6.79	116,038
2020-10-28	6.63	6.71	6.41	6.71	68,547
2020-10-27	7.06	7.06	6.79	6.79	1,213,860
2020-10-26	6.99	7.35	6.83	7.12	483,912
2020-10-23	7.34	7.62	7.18	7.40	659,423
2020-10-22	7.42	7.42	7.27	7.36	165,690
2020-10-21	7.49	7.49	7.33	7.47	411,133
2020-10-20	7.23	7.45	7.08	7.45	157,444
2020-10-19	7.17	7.18	7.02	7.11	586,762
2020-10-16	7.12	7.12	6.97	7.11	157,900
2020-10-15	7.17	7.17	6.97	7.04	1,235,854
2020-10-14	7.09	7.18	6.94	7.18	142,518
2020-10-13	7.44	7.44	7.18	7.18	208,912
2020-10-12	7.39	7.39	7.23	7.39	123,024
2020-10-09	7.28	7.28	7.12	7.28	412,016
2020-10-08	7.08	7.24	6.93	7.24	29,280
2020-10-07	6.79	7.02	6.64	7.02	133,287
2020-10-06	6.73	6.83	6.59	6.83	101,486
2020-10-05	6.73	6.86	6.58	6.72	333,373
2020-10-02	6.64	6.64	6.40	6.46	105,443
2020-10-01	6.76	6.76	6.62	6.74	253,492
2020-09-30	6.59	6.83	6.45	6.75	176,180
2020-09-29	6.62	6.62	6.49	6.58	210,268
2020-09-28	6.38	6.59	6.24	6.59	357,657
2020-09-25	6.35	6.44	6.03	6.33	75,667
2020-09-24	6.27	6.30	6.14	6.30	162,128
2020-09-23	6.55	6.58	6.37	6.37	131,984
2020-09-22	6.56	6.56	6.42	6.55	178,054
2020-09-21	6.84	6.84	6.46	6.59	41,405
2020-09-18	7.04	7.04	6.84	6.84	2,038,851
2020-09-17	6.97	7.04	6.82	7.04	5,174,313
2020-09-16	6.93	7.05	6.78	7.05	1,230,845
2020-09-15	6.90	6.94	6.75	6.94	251,882
2020-09-14	6.85	6.94	6.71	6.94	81,816
2020-09-11	6.83	6.83	6.69	6.80	64,831
2020-09-10	6.90	6.92	6.76	6.91	12,115
2020-09-09	6.70	6.91	6.56	6.91	7,589
2020-09-08	7.01	7.01	6.83	6.89	13,339
2020-09-07	6.99	7.09	6.64	7.01	2,582
2020-09-04	6.94	7.04	6.79	6.96	53,507
2020-09-03	7.03	7.12	6.87	6.97	28,485
2020-09-02	7.06	7.08	6.90	7.00	1,214,726
2020-09-01	7.21	7.21	6.98	6.98	7,897
2020-08-28	7.09	7.14	6.93	7.14	4,865
2020-08-27	7.08	7.09	6.93	7.09	11,027
2020-08-26	7.07	7.18	6.72	7.13	24,886
2020-08-25	7.18	7.19	7.03	7.11	28,705
2020-08-24	7.09	7.19	6.94	7.11	12,075
2020-08-21	7.07	7.10	6.91	7.02	21,052
2020-08-20	7.13	7.13	6.98	7.04	18,812
2020-08-19	7.16	7.16	7.01	7.15	19,736
2020-08-18	7.21	7.21	7.06	7.17	6,777
2020-08-17	7.19	7.23	7.03	7.22	83,801
2020-08-14	7.34	7.34	7.10	7.17	19,199
2020-08-13	7.46	7.46	7.29	7.29	22,322
2020-08-12	7.57	7.57	7.41	7.45	31,171
2020-08-11	7.34	7.64	6.97	7.64	71,177
2020-08-10	7.15	7.23	6.99	7.23	27,376
2020-08-07	7.19	7.19	7.04	7.08	8,583
2020-08-06	7.33	7.33	7.16	7.27	962,546
2020-08-05	7.28	7.28	7.11	7.28	67,962
2020-08-04	7.29	7.31	7.14	7.22	109,678
2020-08-03	7.09	7.26	6.94	7.26	62,238
2020-07-31	7.09	7.15	6.93	7.02	41,686
2020-07-30	7.17	7.17	7.02	7.21	51,789
2020-07-29	7.25	7.29	7.06	7.21	28,556
2020-07-28	7.37	7.37	7.20	7.28	26,683
2020-07-27	7.46	7.46	7.30	7.35	1,257,295
2020-07-24	7.48	7.50	7.31	7.42	10,450
2020-07-23	7.71	7.72	7.55	7.72	13,328
2020-07-22	7.72	7.72	7.56	7.71	585,269
2020-07-21	7.77	7.88	7.38	7.68	102,465
2020-07-20	7.53	7.84	7.36	7.52	190,880
2020-07-17	8.08	8.22	7.14	7.52	115,612
2020-07-16	7.49	7.72	7.33	7.72	128,926
2020-07-15	7.52	7.61	7.36	7.53	24,010
2020-07-14	7.20	7.43	7.01	7.43	18,096
2020-07-13	7.13	7.39	6.97	7.39	241,040
2020-07-10	7.04	7.09	6.88	7.09	72,487
2020-07-09	7.30	7.31	7.06	7.06	17,998
2020-07-08	7.53	7.58	7.34	7.34	12,213
2020-07-07	7.51	7.79	7.35	7.63	3,989,461
2020-07-06	7.41	7.57	7.25	7.49	37,459
2020-07-03	7.33	7.35	7.17	7.27	6,039
2020-07-02	7.28	7.41	7.13	7.34	36,060
2020-07-01	7.35	7.35	7.11	7.18	44,276
2020-06-30	7.37	7.37	7.20	7.38	17,846
2020-06-29	7.21	7.38	7.06	7.23	49,181
2020-06-26	7.28	7.38	7.12	7.22	35,727
2020-06-25	7.10	7.23	6.94	7.12	14,768
2020-06-24	7.29	7.36	7.11	7.26	41,297
2020-06-23	7.34	7.42	7.18	7.26	1,186,228
2020-06-22	7.48	7.62	7.23	7.30	67,635
2020-06-19	7.58	7.58	7.58	7.58	0
2020-06-18	7.42	7.66	7.25	7.58	29,875
2020-06-17	7.45	7.54	7.28	7.44	42,600
2020-06-16	7.46	7.68	7.30	7.44	30,323
2020-06-15	7.01	7.18	6.85	7.18	17,010
2020-06-12	7.01	7.41	6.85	7.18	39,325
2020-06-11	7.48	7.48	7.23	7.23	952,479
2020-06-10	8.02	8.03	7.65	7.73	16,238
2020-06-09	8.39	8.47	7.87	7.96	38,257
2020-06-08	8.12	8.35	7.95	8.35	66,273
2020-06-05	7.77	8.20	7.60	8.12	309,606
2020-06-04	7.69	7.73	7.50	7.65	29,599
2020-06-03	7.61	7.71	7.45	7.70	44,139
2020-06-02	7.38	7.60	7.22	7.52	31,409
2020-06-01	7.18	7.37	7.01	7.37	28,654
2020-05-29	7.28	7.28	7.01	7.38	266,419
2020-05-28	7.59	7.62	7.31	7.38	55,415
2020-05-27	7.15	7.69	6.99	7.09	36,555
2020-05-26	6.88	7.09	6.72	7.09	51,984
2020-05-21	6.84	6.84	6.84	6.84	0
2020-05-20	6.87	6.87	6.60	6.84	26,419
2020-05-19	6.82	6.96	6.67	6.96	67,777
2020-05-18	6.61	6.69	6.47	6.43	48,251
2020-05-15	6.54	6.64	6.37	6.43	34,898
2020-05-14	6.41	6.46	6.08	6.46	43,360
2020-05-13	6.75	6.75	6.41	6.41	86,767
2020-05-12	6.57	6.81	6.43	6.81	40,823
2020-05-11	6.76	6.83	6.46	6.60	47,930
2020-05-07	6.63	6.63	6.42	6.62	99,859
2020-05-06	6.72	6.85	6.57	6.64	4,094
2020-05-05	6.38	6.66	6.24	6.66	13,238
2020-05-04	6.48	6.48	6.29	6.29	19,746
2020-05-01	6.74	6.74	6.74	6.74	0
2020-04-30	7.06	7.18	6.74	6.98	2,324
2020-04-29	6.53	6.98	6.20	6.98	310,182
2020-04-28	6.38	6.61	6.24	6.34	237,544
2020-04-27	6.44	6.48	6.28	6.34	374,433
2020-04-24	6.37	6.49	6.23	6.29	75,021
2020-04-23	6.29	6.59	6.15	6.46	108,419
2020-04-22	6.42	6.42	6.20	6.41	14,613
2020-04-21	6.74	6.74	6.41	6.41	17,318
2020-04-20	7.17	7.17	6.92	6.98	152,588
2020-04-17	6.90	7.03	6.56	7.03	27,289
2020-04-16	6.73	6.85	6.57	6.64	27,130
2020-04-15	7.06	7.08	6.63	6.63	39,845
2020-04-14	7.17	7.25	6.99	6.98	19,168
2020-04-10	7.29	7.29	6.98	6.98	0
2020-04-09	7.29	7.44	6.98	6.98	3,933
2020-04-08	6.92	7.07	6.78	7.07	19,095
2020-04-07	6.57	7.29	6.41	6.45	65,226
2020-04-06	6.22	6.52	6.08	6.03	33,111
2020-04-03	6.27	6.27	6.13	6.25	20,373
2020-04-03	6.27	6.27	6.03	6.03	62,356
2020-04-02	6.31	6.25	6.25	6.25	90,254
2020-04-02	6.31	6.40	6.12	6.25	23,728
2020-04-01	6.49	6.25	6.25	6.25	1,661,438
2020-04-01	6.49	6.49	6.25	6.67	29,197
2020-03-31	6.58	6.82	6.43	6.67	59,349
2020-03-31	6.58	6.82	6.43	6.42	35,280
2020-03-30	6.51	6.55	6.23	6.42	708,297
2020-03-30	6.51	6.55	6.23	6.41	12,562
2020-03-28	6.77	6.77	6.41	6.41	0
2020-03-27	6.77	6.78	6.34	6.83	135,436
2020-03-26	6.63	6.76	6.47	6.74	16,485
2020-03-25	6.54	6.78	6.29	6.18	34,010
2020-03-24	5.96	6.05	5.82	5.68	142,774
2020-03-23	5.43	5.53	5.19	5.59	21,123
2020-03-20	5.85	6.03	5.67	5.53	19,842
2020-03-19	5.27	5.53	5.02	5.24	126,726
2020-03-18	5.79	5.89	4.96	5.96	23,420
2020-03-17	6.28	6.28	5.37	6.14	28,517
2020-03-16	6.42	6.44	5.84	6.69	73,565
2020-03-13	6.86	7.06	6.68	6.65	9,000
2020-03-12	7.22	7.26	6.79	7.67	32,590
2020-03-11	7.67	7.92	7.50	7.62	50,847
2020-03-10	8.08	8.12	7.54	8.07	811,881
2020-03-09	8.12	8.25	7.94	8.56	60,203
2020-03-06	8.88	8.88	8.39	8.56	26,568
2020-03-05	9.35	9.39	8.99	9.20	23,363
2020-03-04	9.42	9.42	9.20	9.37	34,467
2020-03-03	9.62	9.68	9.38	9.35	75,820
2020-03-02	9.66	9.66	9.26	9.38	4,692,222
2020-02-28	9.40	9.49	9.21	9.74	588,267
2020-02-27	9.75	9.75	9.35	9.90	716,593
2020-02-26	9.64	9.81	9.32	9.74	8,758
2020-02-25	9.97	9.97	9.54	9.94	87,405
2020-02-24	10.08	10.08	9.76	10.37	214,013
2020-02-21	10.60	10.60	10.37	10.37	100,461
2020-02-20	10.81	10.81	10.57	10.69	31,748
2020-02-19	10.85	10.85	10.61	10.85	53,731
2020-02-18	11.02	11.02	10.79	10.82	55,170
2020-02-17	11.13	11.14	10.90	11.02	72,485
2020-02-14	11.19	11.26	10.96	11.14	61,568
2020-02-13	11.45	11.46	11.10	11.21	90,406
2020-02-12	11.64	11.64	11.35	11.46	40,107
2020-02-11	11.67	11.67	11.42	11.55	97,756
2020-02-10	11.54	11.68	11.28	11.56	44,163
2020-02-07	11.58	11.71	11.34	11.46	153,487
2020-02-06	11.93	11.99	11.51	11.51	66,508
2020-02-05	11.79	11.90	11.55	11.90	73,914
2020-02-04	11.45	11.82	11.22	11.82	158,610
2020-02-03	11.11	11.47	10.87	11.47	62,376
2020-01-31	11.52	11.52	11.02	11.45	728,973
2020-01-30	11.14	11.57	10.86	11.45	134,077
2020-01-29	10.79	10.84	10.56	10.62	62,729
2020-01-28	10.82	10.82	10.59	10.69	37,137
2020-01-27	10.94	11.09	10.39	10.75	68,652
2020-01-24	10.94	11.05	10.72	11.05	107,597
2020-01-23	10.99	10.99	10.76	10.86	268,802
2020-01-22	10.97	10.98	10.74	10.98	82,153
2020-01-21	11.01	11.01	10.78	10.96	182,687
2020-01-20	10.93	11.09	10.69	11.08	128,047
2020-01-17	10.64	10.76	10.42	10.76	135,798
2020-01-16	10.46	10.56	10.24	10.56	98,838
2020-01-15	10.52	10.58	10.30	10.46	86,873
2020-01-14	10.35	10.85	10.14	10.46	120,186
2020-01-13	10.12	10.33	9.91	10.22	96,406
2020-01-10	9.84	9.92	9.64	9.92	37,526
2020-01-09	9.83	9.83	9.53	9.72	34,091
2020-01-08	9.69	9.71	9.49	9.71	342,080
2020-01-07	10.08	10.08	9.73	9.73	49,399
2020-01-06	9.98	9.98	9.98	9.98	0
2020-01-03	10.13	10.13	9.92	9.98	27,335
2020-01-02	9.97	10.18	9.76	10.18	184,647
2019-12-31	9.97	9.97	9.97	9.97	0
2019-12-30	9.99	9.99	9.76	9.97	271,450
2019-12-27	9.94	9.96	9.74	9.96	43,940
2019-12-24	9.89	9.89	9.89	9.89	0
2019-12-23	9.93	9.93	9.71	9.89	287,266
2019-12-20	9.95	9.96	9.75	9.96	48,899
2019-12-19	9.92	9.95	9.72	9.95	34,369
2019-12-18	9.97	9.97	9.76	9.87	53,386
2019-12-17	10.00	10.05	9.79	9.94	205,711
2019-12-16	9.73	9.93	9.50	9.93	106,636
2019-12-13	9.58	9.77	9.38	9.66	81,843
2019-12-12	9.37	9.45	9.17	9.45	33,344
2019-12-11	9.31	9.43	9.11	9.31	65,865
2019-12-10	9.22	9.23	9.02	9.21	45,849
2019-12-09	9.03	9.39	8.84	9.28	210,499
2019-12-06	9.03	9.03	9.03	9.03	0
2019-12-05	9.01	9.12	8.81	8.95	64,803
2019-12-04	8.89	8.95	8.70	8.95	24,786
2019-12-03	9.04	9.04	8.84	8.85	42,578
2019-12-02	9.16	9.26	8.97	9.07	38,459
2019-11-29	9.25	9.25	9.06	9.15	33,895
2019-11-28	9.42	9.42	9.21	9.22	288,744
2019-11-27	9.21	9.43	9.02	9.43	73,693
2019-11-26	9.13	9.13	8.89	8.98	48,339
2019-11-25	9.12	9.12	8.93	9.12	27,008
2019-11-22	8.84	9.12	8.65	9.02	51,475
2019-11-21	8.99	8.99	8.80	8.85	51,907
2019-11-20	9.13	9.13	8.93	9.02	27,185
2019-11-19	9.18	9.18	8.98	9.18	804,142
2019-11-18	9.43	9.43	9.09	9.09	34,383
2019-11-15	9.39	9.44	9.19	9.33	21,479
2019-11-14	9.43	9.43	9.22	9.30	42,554
2019-11-13	9.70	9.71	9.49	9.51	29,633
2019-11-12	9.69	9.72	9.49	9.62	29,896
2019-11-11	9.68	9.68	9.48	9.68	15,310
2019-11-08	9.84	9.84	9.63	9.73	23,356
2019-11-07	9.77	9.89	9.56	9.78	65,265
2019-11-06	10.02	10.03	9.71	9.71	31,808
2019-11-05	10.02	10.13	9.81	10.01	38,068
2019-11-04	9.62	10.03	9.41	10.03	62,121
2019-11-01	9.46	9.60	9.03	9.60	36,395
2019-10-31	9.55	9.56	9.24	9.44	47,270
2019-10-30	9.58	9.58	9.28	9.47	80,546
2019-10-29	9.49	9.66	9.29	9.53	83,127
2019-10-28	9.30	9.53	9.11	9.53	43,350
2019-10-25	9.75	9.91	9.20	9.36	141,063
2019-10-24	10.44	10.55	10.12	10.53	78,567
2019-10-23	10.52	10.52	10.30	10.40	142,227
2019-10-22	10.73	10.74	10.50	10.51	13,579
2019-10-21	10.47	10.58	10.25	10.58	21,267
2019-10-18	10.38	10.50	10.15	10.50	25,879
2019-10-17	10.48	10.60	10.26	10.49	42,684
2019-10-16	10.40	10.48	10.19	10.48	6,046
2019-10-15	10.23	10.34	10.02	10.11	8,875
2019-10-14	10.42	10.42	10.11	10.11	557,727
2019-10-11	10.01	10.35	9.80	10.35	35,900
2019-10-10	9.62	9.98	9.42	9.98	24,872
2019-10-09	9.64	9.75	9.43	9.75	11,156
2019-10-08	9.76	9.76	9.56	9.56	2,832
2019-10-07	9.66	9.69	9.47	9.69	8,104
2019-10-04	9.65	9.65	9.43	9.63	39,076
2019-10-03	9.87	9.87	9.65	9.66	5,033
2019-10-02	10.04	10.04	9.83	9.83	8,049
2019-10-01	10.27	10.27	9.94	10.04	47,531
2019-09-30	10.13	10.26	9.92	10.26	12,794
2019-09-27	9.86	10.17	9.65	10.17	1,213,679
2019-09-26	9.96	9.96	9.64	9.84	32,628
2019-09-25	9.90	10.06	9.41	9.96	24,440
2019-09-24	10.15	10.15	9.73	9.93	27,271
2019-09-23	10.36	10.36	9.98	10.07	51,237
2019-09-20	10.24	10.44	10.03	10.34	76,242
2019-09-19	9.64	10.17	9.41	10.17	1,171,141
2019-09-18	11.53	11.54	9.72	10.06	21,114
2019-09-17	11.63	11.63	11.38	11.43	2,808,132
2019-09-16	11.58	11.67	11.35	11.67	58,231
2019-09-13	11.47	11.64	11.23	11.64	102,893
2019-09-12	11.38	11.42	11.14	11.42	1,836,174
2019-09-11	11.32	11.34	11.08	11.33	42,693
2019-09-10	11.23	11.33	10.98	11.21	38,921
2019-09-09	11.18	11.20	10.93	11.20	1,070,032
2019-09-06	11.25	11.31	10.98	11.08	97,541
2019-09-05	10.88	11.21	10.66	11.21	23,784
2019-09-04	10.79	10.82	10.55	10.82	6,823
2019-09-03	11.07	11.07	10.46	10.68	21,858
2019-09-02	11.17	11.26	10.94	11.01	11,540
2019-08-30	11.04	11.21	10.82	11.04	108,797
2019-08-29	10.69	11.04	10.47	10.64	11,395
2019-08-28	10.61	10.65	10.32	10.64	19,714
2019-08-27	10.59	10.70	10.37	10.70	698
2019-08-23	10.94	10.94	10.37	10.92	0
2019-08-22	10.81	10.92	10.59	10.92	877
2019-08-21	10.62	10.82	10.38	10.82	447
2019-08-20	10.93	10.94	10.68	10.68	148
2019-08-19	10.86	10.99	10.61	10.87	1,380
2019-08-16	10.59	10.83	10.36	10.83	1,276
2019-08-15	10.58	10.65	10.32	10.53	2,166
2019-08-14	10.77	10.77	10.38	10.60	5,014
2019-08-13	10.63	10.64	10.12	10.64	53,449
2019-08-12	10.85	10.86	10.61	10.72	3,747
2019-08-09	11.02	11.02	10.77	10.77	4,833
2019-08-08	10.93	10.94	10.68	10.94	3,000
2019-08-07	10.96	10.96	10.70	10.80	11,875
2019-08-06	11.14	11.14	10.90	10.92	111,438
2019-08-05	11.13	11.14	10.86	11.09	3,803
2019-08-02	11.24	11.34	10.98	11.22	1,453
2019-08-01	11.41	11.41	11.16	11.28	102,968
2019-07-31	11.32	11.43	11.07	11.43	6,277
2019-07-30	11.26	11.27	11.03	11.25	166,529
2019-07-29	11.29	11.33	11.05	11.33	24,117
2019-07-26	11.55	11.55	11.28	11.36	255,873
2019-07-25	11.73	11.83	11.44	11.44	6,596
2019-07-24	11.85	11.86	11.58	11.70	37,593
2019-07-23	11.62	11.88	11.37	11.76	373,896
2019-07-22	11.31	11.45	11.06	11.45	477,262
2019-07-19	10.97	11.15	10.73	11.15	11,108
2019-07-18	11.55	11.84	10.70	10.81	4,323
2019-07-17	12.51	12.52	12.25	12.38	1,856
2019-07-16	12.26	12.44	12.01	12.44	28,974
2019-07-15	12.21	12.23	11.96	12.23	1,490
2019-07-12	12.06	12.09	11.81	12.09	3,010
2019-07-11	12.21	12.21	11.94	12.03	56,971
2019-07-10	12.23	12.23	11.97	12.23	31,171
2019-07-09	12.39	12.39	12.12	12.19	7,226
2019-07-08	12.54	12.54	12.27	12.39	10,995
2019-07-05	12.75	12.76	12.45	12.56	4,267
2019-07-04	12.53	12.80	12.26	12.80	11,009
2019-07-03	12.71	12.71	12.32	12.57	27,994
2019-07-02	13.00	13.01	12.61	12.87	95,830
2019-07-01	12.94	13.21	12.65	13.07	14,973
2019-06-28	12.77	12.79	12.49	12.79	56,897
2019-06-27	13.13	13.13	12.69	12.96	110
2019-06-26	13.03	13.04	12.75	13.04	7,905
2019-06-25	12.97	12.98	12.69	12.98	11,572
2019-06-24	13.18	13.26	12.90	12.97	89,071
2019-06-21	13.23	13.23	13.23	13.23	0
2019-06-20	13.38	13.38	13.09	13.23	12,937
2019-06-19	13.26	13.28	12.99	13.28	121,882
2019-06-18	12.92	13.19	12.63	13.19	13,091
2019-06-17	12.93	12.93	12.65	12.93	18,818
2019-06-14	13.24	13.24	12.81	12.81	1,834
2019-06-13	13.21	13.23	12.93	13.23	6,202
2019-06-12	13.23	13.23	12.95	13.08	2,507
2019-06-11	13.22	13.33	12.94	13.33	2,180
2019-06-10	13.20	13.20	12.89	13.18	10,136
2019-06-07	12.94	13.05	12.65	13.05	7,272
2019-06-06	13.03	13.03	12.74	12.86	40,519
2019-06-05	13.30	13.30	12.86	12.86	3,106
2019-06-04	13.15	13.28	12.88	13.28	35,201
2019-06-03	12.96	13.09	12.67	13.09	9,128
2019-05-31	13.22	13.22	12.92	13.32	7,402
2019-05-30	13.32	13.32	13.32	13.32	0
2019-05-29	13.51	13.51	13.23	13.32	5,472
2019-05-28	13.65	13.65	13.35	13.65	12,379
2019-05-24	13.74	13.77	13.43	13.60	4,767
2019-05-23	13.85	13.90	13.47	13.57	22,803
2019-05-22	13.88	14.03	13.58	14.03	45,219
2019-05-21	13.73	13.88	13.44	13.88	47,396
2019-05-20	13.86	13.86	13.54	13.68	377,252
2019-05-17	13.83	13.83	13.53	13.83	36,750
2019-05-16	13.69	13.82	13.39	13.82	4,946
2019-05-15	13.61	13.61	13.31	13.61	2,945
2019-05-14	13.37	13.52	13.08	13.52	18,836
2019-05-13	13.56	13.56	13.17	13.31	20,188
2019-05-10	13.64	13.64	13.33	13.46	23,946
2019-05-09	13.64	13.64	13.36	13.64	20,096
2019-05-08	13.71	13.72	13.39	13.71	12,820
2019-05-07	13.76	13.76	13.44	13.76	6,639

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