Jacquet Metal S Share History

Jacquet Metal S Share Price history. The following table shows end-of-day data 0IN3 historical share prices for Jacquet Metal S, 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.

0IN3.L
Share Price 0IN3.L
Charts 0IN3.L
Trades 0IN3.L
History Compare
0IN3.L 0IN3.L
Share News 0IN3.L
RNS 0IN3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	18.21	18.54	18.16	18.54	848
2024-04-25	18.00	18.21	17.89	18.21	329
2024-04-24	17.78	17.78	17.72	17.72	16
2024-04-23	18.04	18.04	17.60	17.60	262
2024-04-22	17.74	17.81	17.74	17.81	574
2024-04-19	17.70	17.70	17.57	17.57	367
2024-04-18	17.74	17.74	17.68	17.68	450
2024-04-17	17.49	17.85	17.49	17.85	585
2024-04-16	18.12	18.12	17.55	17.55	278
2024-04-15	18.00	18.06	18.00	18.06	525
2024-04-12	18.23	18.31	18.23	18.31	871
2024-04-11	18.25	18.29	18.25	18.29	183
2024-04-10	18.29	18.29	18.23	18.25	314
2024-04-09	18.46	18.46	18.42	18.42	436
2024-04-08	18.21	18.61	18.21	18.61	673
2024-04-05	18.29	18.29	18.12	18.12	269
2024-04-04	18.58	18.58	18.12	18.12	342
2024-04-03	18.48	18.48	18.44	18.48	962
2024-04-02	18.44	18.94	18.44	18.50	814
2024-04-01	18.40	18.40	18.40	18.40	0
2024-03-29	18.40	18.40	18.40	18.40	0
2024-03-28	18.18	18.40	18.18	18.40	2,034
2024-03-27	18.12	18.14	18.12	18.14	1,164
2024-03-26	17.93	18.00	17.93	18.00	478
2024-03-25	17.81	17.81	17.78	17.78	350
2024-03-22	17.60	17.64	17.60	17.60	759
2024-03-21	17.60	17.68	17.60	17.68	543
2024-03-20	17.74	17.74	17.68	17.68	452
2024-03-19	17.85	17.89	17.83	17.89	523
2024-03-18	18.18	18.21	17.85	17.85	621
2024-03-15	17.70	17.72	17.70	17.72	884
2024-03-14	18.10	18.18	17.64	17.64	10,397
2024-03-13	18.10	18.16	18.10	18.14	421
2024-03-12	18.06	18.06	18.04	18.06	296
2024-03-11	17.76	17.95	17.76	17.95	555
2024-03-08	18.29	18.29	18.25	18.25	148
2024-03-07	18.10	18.10	18.06	18.06	513
2024-03-06	18.02	18.08	18.02	18.06	384
2024-03-05	18.10	18.14	18.10	18.14	993
2024-03-04	18.29	18.33	18.29	18.33	1,083
2024-03-01	18.63	18.63	18.61	18.61	258
2024-02-29	18.58	18.58	18.56	18.56	335
2024-02-28	18.63	18.65	18.63	18.65	527
2024-02-27	18.65	18.71	18.65	18.71	551
2024-02-26	18.94	18.94	18.90	18.90	698
2024-02-23	18.96	18.96	18.94	18.96	414
2024-02-22	18.71	18.92	18.71	18.92	540
2024-02-21	18.25	18.69	18.25	18.69	763
2024-02-20	18.10	18.14	18.06	18.14	583
2024-02-19	18.02	18.25	17.91	18.25	5,152
2024-02-16	18.18	18.23	18.12	18.23	270
2024-02-15	17.89	17.97	17.89	17.97	285
2024-02-14	18.25	18.25	17.87	17.87	188
2024-02-13	18.14	18.25	18.14	18.21	129
2024-02-12	18.18	18.21	18.18	18.21	243
2024-02-09	18.16	18.16	18.10	18.10	259
2024-02-08	17.91	18.00	17.85	18.00	120
2024-02-07	17.95	18.04	17.95	18.04	219
2024-02-06	18.12	18.14	18.08	18.08	304
2024-02-05	18.10	18.12	18.10	18.12	183
2024-02-02	17.89	17.89	17.85	17.89	734
2024-02-01	17.97	18.00	17.93	17.93	25
2024-01-31	17.95	18.00	17.93	17.93	343
2024-01-30	18.00	18.02	18.00	18.00	170
2024-01-29	18.00	18.00	17.95	17.97	565
2024-01-26	17.95	17.95	17.91	17.91	371
2024-01-25	17.93	18.02	17.89	18.02	275
2024-01-24	17.97	18.08	17.95	18.08	1,154
2024-01-23	17.81	17.95	17.81	17.95	355
2024-01-22	17.60	17.78	17.55	17.78	266
2024-01-19	17.87	17.87	17.85	17.87	503
2024-01-18	17.62	17.62	17.60	17.60	18
2024-01-17	17.78	17.78	17.76	17.76	462
2024-01-16	17.78	17.81	17.78	17.81	785
2024-01-15	18.00	18.02	18.00	18.02	182
2024-01-12	17.93	18.06	17.87	18.06	83
2024-01-11	18.12	18.12	18.08	18.08	323
2024-01-10	18.04	18.06	18.04	18.04	140
2024-01-09	18.40	18.40	18.33	18.33	857
2024-01-08	18.31	18.37	18.29	18.37	12,805
2024-01-05	18.37	18.50	18.37	18.37	311
2024-01-04	18.35	18.44	18.35	18.44	45
2024-01-03	18.73	18.80	18.44	18.44	446
2024-01-02	19.64	19.64	18.88	18.88	2,384
2024-01-01	19.54	19.54	19.54	19.54	0
2023-12-29	19.39	19.54	19.35	19.54	1,873
2023-12-28	19.49	19.59	19.49	19.58	746
2023-12-27	18.82	19.81	18.82	19.40	1,342
2023-12-26	18.98	18.98	18.98	18.98	0
2023-12-25	18.98	18.98	18.98	18.98	0
2023-12-22	18.50	18.98	18.42	18.98	1,888
2023-12-21	18.12	18.18	18.12	18.18	562
2023-12-20	18.29	18.29	18.27	18.27	290
2023-12-19	18.40	18.44	18.40	18.44	923
2023-12-18	18.52	18.63	18.52	18.54	279
2023-12-15	18.58	18.75	18.58	18.75	362
2023-12-14	18.21	18.31	18.21	18.31	997
2023-12-13	18.23	18.23	18.21	18.21	1,176
2023-12-12	18.10	18.21	18.10	18.21	352
2023-12-11	18.14	18.29	18.14	18.29	871
2023-12-08	18.18	18.18	18.16	18.18	582
2023-12-07	17.97	18.08	17.97	18.08	384
2023-12-06	18.08	18.16	18.08	18.16	15,820
2023-12-05	18.16	18.16	18.12	18.14	182
2023-12-04	18.21	18.33	18.21	18.33	3,338
2023-12-01	18.33	18.35	18.31	18.35	13,578
2023-11-30	18.40	18.40	18.40	18.40	9,705
2023-11-29	18.44	18.58	18.44	18.58	6,680
2023-11-28	18.23	18.54	18.16	18.54	2,446
2023-11-27	18.16	18.16	18.12	18.14	2,051
2023-11-24	18.00	18.18	18.00	18.18	1,057
2023-11-23	18.12	18.40	18.12	18.40	1,721
2023-11-22	18.00	18.16	18.00	18.16	2,254
2023-11-21	17.91	18.14	17.91	18.14	2,444
2023-11-20	18.06	18.18	18.06	18.18	4,958
2023-11-17	18.02	18.31	18.02	18.31	1,485
2023-11-16	17.81	18.08	17.81	18.08	3,842
2023-11-15	17.55	18.12	17.55	18.12	7,513
2023-11-14	16.80	17.45	16.80	17.45	4,704
2023-11-13	16.58	16.82	16.58	16.82	2,563
2023-11-10	16.25	16.48	16.18	16.48	2,261
2023-11-09	15.89	16.10	15.55	16.10	3,840
2023-11-08	16.02	16.02	15.20	15.89	17,786
2023-11-07	16.35	16.63	16.29	16.63	3,268
2023-11-06	16.46	16.48	16.42	16.48	4,441
2023-11-03	16.06	16.48	16.06	16.48	3,044
2023-11-02	15.85	16.16	15.74	16.16	3,069
2023-11-01	15.01	15.49	14.94	15.49	4,608
2023-10-31	14.96	14.96	14.86	14.96	1,800
2023-10-30	15.01	15.01	14.92	14.98	335
2023-10-27	15.01	15.01	14.96	14.98	2,136
2023-10-26	15.09	15.15	14.86	15.15	1,589
2023-10-25	15.22	15.22	14.86	14.86	1,998
2023-10-24	15.07	15.28	15.07	15.28	1,837
2023-10-23	15.72	15.72	15.32	15.32	1,312
2023-10-20	15.78	15.83	15.68	15.68	418
2023-10-19	16.12	16.12	16.06	16.10	1,276
2023-10-18	16.40	16.44	16.10	16.10	1,374
2023-10-17	16.08	16.33	16.08	16.33	1,459
2023-10-16	16.10	16.21	16.10	16.21	1,834
2023-10-13	16.52	16.56	16.23	16.23	1,468
2023-10-12	16.84	17.11	16.77	16.77	1,144
2023-10-11	16.69	17.05	16.67	17.05	2,850
2023-10-10	16.16	16.67	16.16	16.67	1,732
2023-10-09	16.27	16.29	16.21	16.29	1,035
2023-10-06	16.14	16.29	16.14	16.29	157
2023-10-05	16.21	16.35	16.21	16.35	4,956
2023-10-04	16.29	16.29	16.29	16.29	2,066
2023-10-03	16.54	16.54	16.29	16.29	4,599
2023-10-02	16.04	16.40	16.04	16.40	1,163
2023-09-29	16.06	16.06	15.95	16.00	3,344
2023-09-28	15.74	15.87	15.74	15.87	2,644
2023-09-27	15.68	15.74	15.68	15.72	522
2023-09-26	15.66	15.68	15.66	15.68	399
2023-09-25	15.81	15.81	15.74	15.74	736
2023-09-22	15.64	15.72	15.57	15.57	841
2023-09-21	15.81	15.81	15.74	15.81	531
2023-09-20	15.41	15.76	15.38	15.76	2,165
2023-09-19	15.85	15.89	15.28	15.57	1,341
2023-09-18	16.04	16.08	16.04	16.06	1,513
2023-09-15	16.37	16.54	16.37	16.54	1,283
2023-09-14	17.13	17.13	16.25	16.56	2,069
2023-09-13	17.72	17.74	17.70	17.74	167
2023-09-12	17.70	17.72	17.64	17.64	581
2023-09-11	17.66	17.66	17.62	17.64	380
2023-09-08	17.47	17.47	17.45	17.45	174
2023-09-07	17.70	17.70	17.66	17.66	224
2023-09-06	17.76	17.81	17.76	17.81	529
2023-09-05	17.62	17.64	16.74	17.64	146
2023-09-04	17.95	17.95	17.06	17.60	290
2023-09-01	17.97	17.97	17.93	17.93	172
2023-08-31	17.87	18.00	17.87	18.00	146
2023-08-30	18.02	18.04	18.02	18.04	454
2023-08-29	18.29	18.29	18.27	18.27	183
2023-08-28	18.00	18.00	18.00	18.00	0
2023-08-25	18.02	18.04	18.00	18.00	87
2023-08-24	18.37	18.37	18.25	18.25	100
2023-08-23	18.44	18.52	18.44	18.48	297
2023-08-22	18.14	18.56	18.14	18.56	1,938
2023-08-21	18.12	18.40	18.12	18.40	1,674
2023-08-18	18.06	18.21	18.06	18.21	1,463
2023-08-17	17.91	17.95	17.91	17.93	1,732
2023-08-16	18.21	18.21	18.00	18.00	716
2023-08-15	17.91	18.04	17.91	17.97	2,100
2023-08-14	17.97	17.97	17.93	17.93	464
2023-08-11	17.91	18.27	17.91	18.27	831
2023-08-10	17.95	17.95	17.89	17.91	284
2023-08-09	18.02	18.04	17.95	18.04	865
2023-08-08	18.08	18.08	18.04	18.04	945
2023-08-07	17.49	17.81	17.45	17.81	2,148
2023-08-04	17.38	17.38	17.32	17.32	3,312
2023-08-03	17.70	17.70	17.49	17.49	1,415
2023-08-02	17.87	17.87	17.57	17.57	1,580
2023-08-01	18.14	18.16	18.02	18.02	1,745
2023-07-31	18.31	18.31	18.25	18.27	172
2023-07-28	18.40	18.40	18.37	18.40	617
2023-07-27	18.08	18.33	18.00	18.33	279
2023-07-26	18.08	18.18	18.08	18.18	331
2023-07-25	17.95	18.02	17.91	18.02	654
2023-07-24	17.81	17.81	17.74	17.74	473
2023-07-21	18.31	18.31	18.10	18.21	103
2023-07-20	18.08	18.08	18.02	18.02	180
2023-07-19	18.21	18.21	18.14	18.21	443
2023-07-18	18.10	18.10	18.10	18.10	70
2023-07-17	17.87	17.89	17.85	17.85	247
2023-07-14	18.00	18.08	18.00	18.02	985
2023-07-13	18.18	18.18	18.08	18.10	2,224
2023-07-12	17.95	18.06	17.95	18.04	228
2023-07-11	17.89	18.00	17.81	18.00	878
2023-07-10	17.91	17.91	17.62	17.64	36
2023-07-07	17.81	17.85	17.45	17.78	3,441
2023-07-06	18.56	18.56	18.10	18.10	4,549
2023-07-05	18.40	18.40	18.21	18.25	644
2023-07-04	19.11	19.50	19.06	19.50	1,174
2023-07-03	19.07	19.07	19.01	19.05	2,941
2023-06-30	19.05	19.05	18.98	19.01	377
2023-06-29	18.73	19.01	18.65	19.01	843
2023-06-28	18.18	18.58	18.18	18.58	5,402
2023-06-27	18.02	18.10	18.00	18.00	546
2023-06-26	18.33	18.33	18.14	18.14	537
2023-06-23	18.54	18.54	18.35	18.35	720
2023-06-22	18.84	18.84	18.71	18.71	1,345
2023-06-21	19.05	19.07	19.05	19.05	557
2023-06-20	19.40	19.40	19.25	19.25	1,235
2023-06-19	19.25	19.25	19.12	19.12	343
2023-06-16	19.24	19.24	19.05	19.05	2,467
2023-06-15	19.45	19.45	19.24	19.24	775
2023-06-14	19.69	19.69	19.64	19.64	1,741
2023-06-13	19.54	19.54	19.50	19.50	585
2023-06-12	19.62	19.62	19.43	19.43	2,333
2023-06-09	19.82	19.91	19.81	19.91	2,957
2023-06-08	19.30	19.35	19.25	19.35	2,946
2023-06-07	19.11	19.11	19.07	19.07	1,850
2023-06-06	19.01	19.20	19.01	19.20	1,007
2023-06-05	18.69	19.11	18.69	19.11	4,658
2023-06-02	18.65	18.96	18.58	18.96	1,391
2023-06-01	18.31	18.33	18.25	18.33	260
2023-05-31	18.46	18.46	18.33	18.33	1,491
2023-05-30	18.75	18.88	18.52	18.52	586
2023-05-29	18.48	18.48	18.48	18.48	0
2023-05-26	18.75	18.75	18.48	18.48	5,384
2023-05-25	18.50	18.50	18.44	18.44	1,516
2023-05-24	18.65	18.67	18.33	18.33	10,924
2023-05-23	19.06	19.06	18.84	18.84	305
2023-05-22	19.20	19.21	19.06	19.06	342
2023-05-19	19.01	19.12	19.01	19.12	1,636
2023-05-18	18.90	18.94	18.86	18.94	1,580
2023-05-17	18.52	18.71	18.35	18.71	7,251
2023-05-16	18.42	18.56	18.42	18.56	1,944
2023-05-15	18.44	18.48	18.40	18.48	1,757
2023-05-12	17.89	18.02	17.89	18.02	2,488
2023-05-11	18.27	18.27	17.68	18.04	10,092
2023-05-10	18.42	18.73	18.33	18.73	2,054
2023-05-09	18.33	18.33	18.27	18.27	1,349
2023-05-08	18.12	18.12	18.12	18.12	0
2023-05-05	17.81	18.12	17.81	18.12	2,423
2023-05-04	18.10	18.10	17.87	17.87	1,207
2023-05-03	17.91	17.97	17.91	17.91	3,199
2023-05-02	17.53	17.87	17.53	17.87	6,557
2023-05-01	17.89	17.89	17.89	17.89	0
2023-04-28	17.51	17.89	17.51	17.89	814
2023-04-27	17.41	17.83	17.41	17.83	11,839
2023-04-26	17.22	17.47	17.22	17.47	452
2023-04-25	17.70	17.72	17.26	17.26	1,309
2023-04-24	17.81	17.91	17.81	17.81	407
2023-04-21	18.02	18.02	17.95	17.97	1,005
2023-04-20	18.00	18.02	18.00	18.02	531
2023-04-19	18.44	18.44	18.25	18.25	483
2023-04-18	18.16	18.23	18.14	18.23	175
2023-04-17	17.81	17.83	17.62	17.83	240
2023-04-14	17.89	17.89	17.85	17.87	783
2023-04-13	17.53	17.74	17.53	17.74	1,705
2023-04-12	17.30	17.53	17.30	17.53	827
2023-04-11	17.11	17.45	17.11	17.45	581
2023-04-10	17.15	17.15	17.15	17.15	0
2023-04-07	17.15	17.15	17.15	17.15	0
2023-04-06	17.03	17.15	17.03	17.15	4,909
2023-04-05	17.91	17.91	16.96	16.96	2,861
2023-04-04	17.95	17.97	17.95	17.97	2,928
2023-04-03	17.91	17.97	17.91	17.97	944
2023-03-31	18.04	18.04	18.00	18.02	379
2023-03-30	17.85	18.00	17.85	18.00	1,059
2023-03-29	17.81	17.91	17.81	17.91	523
2023-03-28	17.66	17.89	17.66	17.89	1,821
2023-03-27	17.45	17.68	17.41	17.68	1,879
2023-03-24	17.91	17.91	17.43	17.43	1,594
2023-03-23	18.12	18.16	18.10	18.16	3,082
2023-03-22	18.61	18.61	18.40	18.40	1,101
2023-03-21	18.31	18.50	18.31	18.50	13,709
2023-03-20	18.61	18.61	18.14	18.14	775
2023-03-17	18.69	18.92	18.56	18.56	1,450
2023-03-16	18.00	18.48	18.00	18.48	3,105
2023-03-15	18.56	19.48	17.18	17.66	13,658
2023-03-14	17.72	18.25	17.72	18.25	1,407
2023-03-13	18.29	18.35	17.91	17.91	907
2023-03-10	18.50	18.50	17.91	18.25	1,575
2023-03-09	19.06	19.06	18.90	18.90	523
2023-03-08	18.69	19.03	18.69	19.03	354
2023-03-07	18.88	18.94	18.84	18.84	1,185
2023-03-06	19.11	19.11	19.05	19.05	1,261
2023-03-03	19.07	19.20	19.01	19.20	2,065
2023-03-02	19.24	19.24	19.16	19.16	635
2023-03-01	19.43	19.43	19.25	19.25	1,050
2023-02-28	19.26	19.26	19.16	19.16	1,328
2023-02-27	18.92	19.21	18.80	19.21	1,005
2023-02-24	18.71	18.82	18.65	18.82	657
2023-02-23	18.40	18.46	18.40	18.46	1,788
2023-02-22	18.69	18.75	18.65	18.65	2,463
2023-02-21	19.03	19.24	18.82	18.82	1,067
2023-02-20	18.65	18.86	18.63	18.86	1,103
2023-02-17	18.37	18.46	18.27	18.27	2,623
2023-02-16	18.31	18.44	18.31	18.44	548
2023-02-15	18.25	18.25	18.21	18.23	291
2023-02-14	18.10	18.14	18.04	18.10	1,043
2023-02-13	18.25	18.25	18.10	18.10	1,053
2023-02-10	18.50	18.50	18.02	18.02	2,734
2023-02-09	18.46	18.46	18.40	18.42	1,165
2023-02-08	17.81	18.16	17.74	18.16	1,585
2023-02-07	17.68	17.68	17.62	17.62	157
2023-02-06	17.68	17.72	17.68	17.72	511
2023-02-03	18.00	18.00	17.87	17.87	449
2023-02-02	17.49	17.87	17.49	17.87	192
2023-02-01	17.49	17.62	17.49	17.62	295
2023-01-31	17.36	17.36	17.22	17.22	375
2023-01-30	17.57	17.57	17.38	17.38	362
2023-01-27	17.17	17.17	17.15	17.17	112
2023-01-26	17.20	17.20	17.07	17.07	754
2023-01-25	17.30	17.34	17.30	17.34	189
2023-01-24	17.89	17.89	17.41	17.41	1,673
2023-01-23	17.57	17.68	17.57	17.68	1,649
2023-01-20	17.45	17.51	17.43	17.51	777
2023-01-19	17.91	17.95	17.38	17.38	1,459
2023-01-18	17.81	17.87	17.81	17.87	574
2023-01-17	17.70	17.83	17.64	17.83	1,544
2023-01-16	17.43	17.55	17.43	17.55	2,054
2023-01-13	17.45	17.57	17.45	17.57	153
2023-01-12	17.49	17.60	17.28	17.60	178
2023-01-11	17.20	17.55	17.20	17.51	423
2023-01-10	18.00	18.04	17.76	17.76	165
2023-01-09	17.95	18.02	17.87	18.02	1,427
2023-01-06	17.81	18.02	17.64	18.02	834
2023-01-05	17.81	17.89	17.55	17.89	333
2023-01-04	17.76	17.83	17.74	17.83	1,818
2023-01-03	17.15	17.53	17.15	17.53	1,168
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	16.67	16.67	16.50	16.50	803
2022-12-29	16.10	16.50	16.10	16.50	1,701
2022-12-28	16.06	16.14	16.06	16.14	2,681
2022-12-27	16.00	16.00	16.00	16.00	0
2022-12-26	16.00	16.00	16.00	16.00	0
2022-12-23	16.00	16.00	16.00	16.00	821
2022-12-22	16.12	16.14	16.06	16.14	1,555
2022-12-21	15.81	16.14	15.72	16.14	577
2022-12-20	15.64	15.66	15.53	15.53	749
2022-12-19	15.68	15.81	15.68	15.78	331
2022-12-16	15.89	15.93	15.87	15.87	443
2022-12-15	16.46	16.46	15.95	15.95	941
2022-12-14	16.54	16.54	16.44	16.44	1,033
2022-12-13	16.29	16.56	16.23	16.56	4,508
2022-12-12	16.86	16.86	16.50	16.50	197
2022-12-09	16.67	16.80	16.61	16.80	830
2022-12-08	16.50	16.65	16.50	16.65	445
2022-12-07	16.61	16.71	16.40	16.71	723
2022-12-06	16.50	16.50	16.40	16.40	501
2022-12-05	16.54	16.54	16.40	16.46	319
2022-12-02	16.54	16.65	16.33	16.65	997
2022-12-01	16.23	16.33	16.00	16.33	461
2022-11-30	16.46	16.46	16.37	16.37	1,147
2022-11-29	16.46	16.46	16.40	16.40	838
2022-11-28	16.84	16.90	16.42	16.42	545
2022-11-25	16.71	16.82	16.46	16.82	217
2022-11-24	16.21	16.56	16.21	16.56	959
2022-11-23	16.27	16.27	16.16	16.16	1,152
2022-11-22	16.52	16.52	16.21	16.21	335
2022-11-21	16.29	16.29	16.29	16.29	3,569
2022-11-18	15.87	16.04	15.87	16.02	547
2022-11-17	15.41	15.87	15.41	15.87	3,768
2022-11-16	16.12	16.12	15.38	15.38	1,318
2022-11-15	16.21	16.25	16.21	16.23	25,269
2022-11-14	16.35	16.46	16.14	16.14	2,704
2022-11-11	15.93	16.46	15.93	16.46	737
2022-11-10	16.44	16.58	16.08	16.08	2,171
2022-11-09	16.35	16.63	16.00	16.63	2,141
2022-11-08	16.33	16.40	16.08	16.40	216
2022-11-07	15.28	16.33	15.28	16.33	4,699
2022-11-04	14.92	15.51	14.92	15.51	2,615
2022-11-03	15.38	15.38	15.03	15.03	1,023
2022-11-02	15.43	15.51	15.20	15.20	3,910
2022-11-01	15.81	16.00	15.68	15.68	1,768
2022-10-31	15.66	15.89	15.49	15.89	462
2022-10-28	15.68	15.68	15.62	15.64	33
2022-10-27	15.64	15.76	15.64	15.76	1,264
2022-10-26	16.04	16.04	15.68	15.68	620
2022-10-25	15.49	16.06	15.49	16.06	3,010
2022-10-24	14.73	15.53	14.73	15.53	658
2022-10-21	15.28	15.28	14.69	14.69	2,246
2022-10-20	14.84	15.11	14.80	15.11	1,472
2022-10-19	14.80	14.90	14.80	14.86	152
2022-10-18	14.52	14.90	14.52	14.90	1,145
2022-10-17	14.40	14.48	14.35	14.48	1,623
2022-10-14	13.91	14.31	13.91	14.31	3,126
2022-10-13	13.81	14.00	13.72	13.95	2,058
2022-10-12	14.46	14.46	13.95	13.95	2,256
2022-10-11	14.33	14.35	14.29	14.35	1,140
2022-10-10	14.10	14.14	14.10	14.14	2,436
2022-10-07	13.97	14.31	13.93	14.31	7,113
2022-10-06	13.45	13.93	13.45	13.93	381
2022-10-05	13.97	13.97	13.76	13.76	2,560
2022-10-04	13.60	13.89	13.60	13.89	1,848
2022-10-03	12.71	13.43	12.71	13.43	5,284
2022-09-30	12.50	12.84	12.48	12.84	1,645
2022-09-29	12.94	12.94	12.80	12.80	4,053
2022-09-28	13.05	13.05	12.50	12.73	9,722
2022-09-27	12.77	12.94	12.63	12.94	2,610
2022-09-26	12.69	12.75	12.52	12.75	1,239
2022-09-23	13.09	13.20	12.84	12.84	475
2022-09-22	13.60	13.60	13.22	13.22	745
2022-09-21	13.45	13.53	13.45	13.53	225
2022-09-20	13.53	13.57	13.53	13.57	0
2022-09-19	13.97	13.97	13.97	13.97	0
2022-09-16	14.08	14.10	13.72	13.97	747
2022-09-15	14.44	14.44	14.08	14.08	811
2022-09-14	14.52	14.52	14.12	14.40	690
2022-09-13	14.90	14.92	14.21	14.21	1,420
2022-09-12	14.61	15.13	14.46	14.84	1,272
2022-09-09	15.09	15.09	14.71	14.71	871
2022-09-08	16.00	16.10	15.20	15.20	2,833
2022-09-07	15.43	15.49	15.41	15.41	2,959
2022-09-06	15.66	15.66	15.57	15.57	1,804
2022-09-05	15.66	15.66	15.51	15.51	1,286
2022-09-02	15.30	15.66	15.30	15.66	136
2022-09-01	15.93	15.93	15.53	15.53	134
2022-08-31	16.18	16.21	16.06	16.06	2,245
2022-08-30	16.33	16.46	16.18	16.18	527
2022-08-29	16.42	16.42	16.42	16.42	0
2022-08-26	16.77	16.80	16.42	16.42	1,265
2022-08-25	16.65	16.69	16.61	16.69	1,676
2022-08-24	16.86	16.96	16.54	16.54	3,413
2022-08-23	16.50	16.71	16.50	16.71	65
2022-08-22	17.28	17.28	16.52	16.52	557
2022-08-19	17.41	17.47	17.34	17.34	1,675
2022-08-18	17.51	17.62	17.20	17.20	16
2022-08-17	18.04	18.04	17.62	17.62	143
2022-08-16	18.08	18.08	18.00	18.04	3,188
2022-08-15	18.18	18.33	18.18	18.25	65
2022-08-12	17.97	17.97	17.93	17.93	159
2022-08-11	17.81	17.83	17.76	17.83	902
2022-08-10	17.41	17.64	17.30	17.64	1,468
2022-08-09	17.68	17.76	17.64	17.64	917
2022-08-08	17.83	17.87	17.55	17.55	1,020
2022-08-05	17.51	17.83	17.38	17.83	985
2022-08-04	17.45	17.47	17.36	17.47	3,775
2022-08-03	17.15	17.36	16.96	17.36	2,024
2022-08-02	17.24	17.26	17.07	17.07	229
2022-08-01	17.60	17.64	17.22	17.22	90
2022-07-29	17.49	17.49	17.45	17.47	1,129
2022-07-28	17.28	17.28	17.11	17.22	348
2022-07-27	17.20	17.24	16.86	16.86	82
2022-07-26	17.09	17.13	16.80	17.13	1,416
2022-07-25	16.12	16.69	16.02	16.69	2,086
2022-07-22	15.83	16.04	15.72	16.04	1,686
2022-07-21	15.81	15.89	15.81	15.83	2,327
2022-07-20	15.89	15.93	15.62	15.62	382
2022-07-19	15.60	15.66	15.60	15.66	2,003
2022-07-18	15.49	15.93	15.49	15.93	263
2022-07-15	15.22	15.45	15.15	15.45	790
2022-07-14	15.41	15.45	15.13	15.13	981
2022-07-13	15.74	15.81	15.15	15.15	99
2022-07-12	15.81	15.81	15.49	15.81	499
2022-07-11	15.81	16.00	15.81	15.91	629
2022-07-08	16.31	16.42	16.21	16.21	2,248
2022-07-07	15.97	16.48	15.87	16.48	883
2022-07-06	15.30	15.72	15.30	15.72	3,334
2022-07-05	16.08	16.08	15.38	15.38	4,119
2022-07-04	16.10	16.10	16.00	16.00	407
2022-07-01	16.44	16.44	16.16	16.16	1,510
2022-06-30	17.01	17.01	16.58	16.58	15,173
2022-06-29	18.04	18.04	17.87	17.87	84
2022-06-28	18.10	18.48	18.06	18.06	1,196
2022-06-27	17.81	18.31	17.81	18.31	1,516
2022-06-24	17.41	17.60	17.26	17.60	31,803
2022-06-23	17.91	17.91	17.57	17.57	3,398
2022-06-22	18.29	18.29	17.53	18.18	3,416
2022-06-21	18.82	18.82	18.29	18.29	1,580
2022-06-20	18.63	18.63	18.23	18.23	1,779
2022-06-17	18.56	18.63	18.37	18.37	273
2022-06-16	19.77	19.77	18.23	18.23	2,422
2022-06-15	19.81	20.02	19.69	19.69	1,877
2022-06-14	19.49	19.73	19.45	19.73	5,081
2022-06-13	20.10	20.10	19.49	19.49	1,279
2022-06-10	20.83	20.83	20.15	20.15	1,403
2022-06-09	21.45	21.45	20.83	20.83	33,691
2022-06-08	21.15	21.15	21.05	21.05	2,325
2022-06-07	20.93	21.01	20.83	21.01	938
2022-06-06	20.35	20.72	20.26	20.72	2,342
2022-06-03	19.83	19.83	19.83	19.83	0
2022-06-02	19.83	19.83	19.83	19.83	0
2022-06-01	20.15	20.21	19.83	19.83	1,090
2022-05-31	20.29	20.36	19.92	19.92	905
2022-05-30	20.35	20.36	20.30	20.30	751
2022-05-27	19.87	20.10	19.87	20.10	402
2022-05-26	19.81	19.81	19.68	19.68	259
2022-05-25	19.96	19.96	19.49	19.49	981
2022-05-24	20.25	20.35	20.10	20.10	2,541
2022-05-23	20.49	20.49	20.07	20.07	1,746
2022-05-20	20.25	20.25	20.20	20.25	2,266
2022-05-19	20.59	20.59	20.25	20.25	1,098
2022-05-18	21.10	21.10	20.63	20.63	2,164
2022-05-17	20.93	21.02	20.93	21.02	1,881
2022-05-16	21.53	21.53	21.15	21.15	2,023
2022-05-13	21.63	21.83	21.35	21.35	4,026
2022-05-12	20.93	21.83	20.44	21.25	10,835
2022-05-11	19.81	20.26	19.81	20.21	2,840
2022-05-10	19.40	19.45	19.39	19.39	272
2022-05-09	19.92	20.07	19.72	19.72	3,473
2022-05-06	19.63	20.10	19.39	20.10	818
2022-05-05	20.25	20.40	19.62	19.62	2,699
2022-05-04	20.20	20.20	20.01	20.01	442
2022-05-03	20.44	20.44	19.92	19.92	4,036
2022-05-02	20.91	20.91	20.91	20.91	0
2022-04-29	20.35	20.91	20.26	20.91	7,056
2022-04-28	20.39	20.48	20.02	20.02	3,398
2022-04-27	20.20	20.25	20.16	20.16	4,701
2022-04-26	21.05	21.05	20.26	20.26	1,863
2022-04-25	22.00	22.00	20.87	20.92	1,499
2022-04-22	22.10	22.25	21.83	21.83	3,796
2022-04-21	22.40	22.45	22.00	22.05	5,126
2022-04-20	21.01	22.00	21.01	22.00	7,799
2022-04-19	20.25	20.63	20.20	20.63	2,369
2022-04-18	19.81	19.81	19.81	19.81	0
2022-04-15	19.81	19.81	19.81	19.81	0
2022-04-14	19.69	19.81	19.63	19.81	2,213
2022-04-13	19.45	19.54	19.45	19.50	537
2022-04-12	19.44	19.63	19.31	19.63	3,033
2022-04-11	19.49	19.49	19.30	19.30	1,081
2022-04-08	19.12	19.16	18.73	19.12	3,848
2022-04-07	19.01	19.73	18.94	18.94	2,874
2022-04-06	18.73	18.92	18.56	18.92	3,341
2022-04-05	19.40	19.44	18.69	18.69	4,144
2022-04-04	19.69	19.82	19.35	19.35	1,084
2022-04-01	19.64	19.72	19.64	19.72	80
2022-03-31	20.10	20.20	19.81	19.81	4,066
2022-03-30	20.44	20.44	20.21	20.21	2,698
2022-03-29	19.81	20.36	19.77	20.36	1,439
2022-03-28	20.59	20.74	19.87	19.87	3,889
2022-03-25	20.02	20.40	20.00	20.40	7,446
2022-03-24	20.20	20.20	20.01	20.01	3,696
2022-03-23	20.29	20.29	20.00	20.00	2,678
2022-03-22	20.25	20.35	20.10	20.35	1,918
2022-03-21	19.44	19.78	19.31	19.78	8,483
2022-03-18	19.82	19.88	19.43	19.43	4,267
2022-03-17	20.49	20.49	20.07	20.07	1,424
2022-03-16	20.35	20.36	20.00	20.35	2,778
2022-03-15	20.20	20.20	19.54	19.92	2,336
2022-03-14	20.00	20.93	20.00	20.11	5,553
2022-03-11	20.83	21.05	20.21	20.26	8,945
2022-03-10	21.01	21.68	21.01	21.10	10,781
2022-03-09	19.24	20.15	19.24	20.15	3,632
2022-03-08	17.97	18.96	17.95	18.96	6,185
2022-03-07	17.53	18.21	16.31	17.87	1,301
2022-03-04	20.29	20.39	19.03	19.03	8,434
2022-03-03	19.72	20.15	19.62	20.15	2,613
2022-03-02	19.07	19.62	18.94	19.62	1,619
2022-03-01	19.12	19.59	19.12	19.21	5,761
2022-02-28	19.01	19.34	18.98	19.34	4,788
2022-02-25	18.73	19.39	18.52	19.39	3,225
2022-02-24	18.61	18.69	18.25	18.63	1,994
2022-02-23	19.81	20.01	19.64	19.64	1,383
2022-02-22	20.00	20.00	14.12	19.97	1,425
2022-02-21	20.64	20.78	20.30	20.30	6,107
2022-02-18	21.25	21.25	20.54	20.54	2,046
2022-02-17	21.45	21.45	20.72	20.72	2,962
2022-02-16	20.74	21.30	20.74	21.30	717
2022-02-15	20.39	20.72	20.39	20.72	279
2022-02-14	21.10	21.10	20.15	20.55	7,165
2022-02-11	21.53	21.53	21.30	21.40	3,688
2022-02-10	21.40	21.78	21.25	21.78	2,123
2022-02-09	20.83	21.30	20.78	21.30	1,010
2022-02-08	20.68	20.78	20.36	20.63	4,228
2022-02-07	21.15	21.25	20.63	20.63	862
2022-02-04	21.30	21.35	20.93	20.93	517
2022-02-03	22.00	22.00	21.58	21.58	153
2022-02-02	21.83	21.83	21.83	21.83	2,067
2022-02-01	21.93	21.93	21.78	21.78	2,031
2022-01-31	21.68	22.00	21.58	21.58	2,404
2022-01-28	21.53	21.68	21.20	21.63	764
2022-01-27	22.00	22.00	21.88	21.88	941
2022-01-26	22.05	22.30	22.05	22.30	146
2022-01-25	21.88	22.35	21.88	21.93	2,682
2022-01-24	23.00	23.10	21.73	21.73	2,123
2022-01-21	23.53	23.53	22.53	22.53	1,660
2022-01-20	24.30	24.30	23.63	23.63	1,656
2022-01-19	24.05	24.05	23.93	23.93	616
2022-01-18	24.88	24.88	24.00	24.00	533
2022-01-17	24.68	25.10	24.58	24.58	1,523
2022-01-14	24.53	24.53	24.25	24.25	1,050
2022-01-13	24.58	24.63	24.10	24.10	3,432
2022-01-12	23.53	24.45	23.45	24.45	10,963
2022-01-11	23.00	23.20	22.93	23.20	1,327
2022-01-10	23.53	23.53	22.78	22.78	3,405
2022-01-07	23.05	23.15	23.05	23.10	4,355
2022-01-06	23.53	23.53	23.10	23.10	303
2022-01-05	22.53	23.45	22.45	23.45	3,999
2022-01-04	21.25	22.15	21.25	22.15	512
2022-01-03	21.20	21.20	21.20	21.20	0
2021-12-31	21.40	21.40	21.20	21.20	127
2021-12-30	22.15	22.15	21.15	21.15	1,420
2021-12-29	22.10	22.10	22.10	22.10	392
2021-12-28	21.35	21.35	21.35	21.35	0
2021-12-27	21.35	21.35	21.35	21.35	0
2021-12-24	21.63	21.63	21.35	21.35	0
2021-12-23	20.02	21.25	20.00	21.25	296
2021-12-22	20.35	20.35	20.30	20.30	571
2021-12-21	20.25	20.39	20.21	20.39	533
2021-12-20	20.20	20.20	19.96	19.96	1,083
2021-12-17	20.78	20.78	20.59	20.59	619
2021-12-16	20.64	20.96	20.59	20.96	1,386
2021-12-15	20.59	20.68	20.59	20.59	1,515
2021-12-14	21.01	21.01	20.49	20.49	167
2021-12-13	21.20	21.20	21.15	21.15	316
2021-12-10	21.10	21.20	21.10	21.15	1,722
2021-12-09	21.01	21.35	20.93	21.35	569
2021-12-08	21.53	21.63	20.96	20.96	5,035
2021-12-07	20.59	21.25	20.59	21.25	2,411
2021-12-06	20.00	20.10	20.00	20.10	276
2021-12-03	20.35	20.39	20.29	20.39	10,838
2021-12-02	20.59	20.59	20.35	20.35	803
2021-12-01	20.15	20.30	20.15	20.30	4,532
2021-11-30	21.10	21.10	20.30	20.30	2,416
2021-11-29	20.78	20.93	20.78	20.93	3,115
2021-11-26	21.63	21.73	20.96	21.30	1,575
2021-11-25	22.45	22.45	22.20	22.20	308
2021-11-24	22.78	22.83	22.30	22.30	3,443
2021-11-23	22.68	22.83	22.63	22.63	787
2021-11-22	23.88	23.88	22.88	22.88	1,091
2021-11-19	23.68	23.88	23.40	23.58	1,730
2021-11-18	24.00	25.15	22.68	22.68	6,495
2021-11-17	23.30	23.45	22.68	22.68	286
2021-11-16	23.40	23.93	23.40	23.40	442
2021-11-15	22.58	23.25	22.40	23.25	2,482
2021-11-12	22.58	22.68	22.58	22.63	105
2021-11-11	22.40	22.53	22.40	22.45	156
2021-11-10	22.05	22.25	22.05	22.25	300
2021-11-09	22.53	22.53	22.45	22.45	23
2021-11-08	23.00	23.00	22.45	22.45	0
2021-11-05	22.78	22.93	22.73	22.93	3,168
2021-11-04	21.63	22.53	21.63	22.53	3,628
2021-11-03	21.78	22.05	21.63	21.63	0
2021-11-02	22.10	22.10	21.40	21.40	322
2021-11-01	21.20	22.05	21.20	22.05	667
2021-10-29	20.83	21.15	20.77	21.15	254
2021-10-28	20.91	20.91	20.74	20.74	510
2021-10-27	20.78	20.92	20.78	20.92	1,297
2021-10-26	20.29	21.02	20.29	21.02	6
2021-10-25	20.29	20.39	20.20	20.39	927
2021-10-22	20.39	20.72	20.25	20.72	2,335
2021-10-21	20.39	20.39	20.26	20.26	3,195
2021-10-20	20.49	20.55	20.30	20.30	422
2021-10-19	20.91	20.96	20.78	20.78	343
2021-10-18	21.10	21.15	20.72	21.15	168
2021-10-15	21.35	21.40	20.93	20.93	0
2021-10-14	20.93	21.35	20.83	21.35	1,085
2021-10-13	20.59	20.83	20.44	20.83	5,964
2021-10-12	20.02	20.53	20.00	20.53	1,788
2021-10-11	19.62	20.11	19.62	20.11	1,011
2021-10-08	19.69	19.77	19.69	19.77	4,202
2021-10-07	20.15	20.29	19.96	19.96	926
2021-10-06	20.59	20.74	20.00	20.36	3,466
2021-10-05	20.00	20.87	20.00	20.87	500
2021-10-04	20.54	20.54	20.11	20.11	892
2021-10-01	21.78	21.78	20.67	20.67	819
2021-09-30	22.30	22.63	22.20	22.20	1,010
2021-09-29	21.83	22.10	21.73	22.10	173
2021-09-28	22.30	22.35	22.05	22.05	377
2021-09-27	22.10	22.73	22.05	22.73	336
2021-09-24	21.73	21.93	21.73	21.78	1,911
2021-09-23	22.63	22.78	21.83	21.83	145
2021-09-22	21.15	22.00	21.15	22.00	258
2021-09-21	21.78	21.78	21.30	21.30	761
2021-09-20	21.78	21.78	21.10	21.53	496
2021-09-17	21.83	22.20	21.83	21.83	1,413
2021-09-16	22.20	22.35	21.93	21.93	1,783
2021-09-15	23.00	23.05	22.00	22.00	571
2021-09-14	23.15	23.15	23.10	23.10	411
2021-09-13	22.58	23.05	22.58	23.05	647
2021-09-10	23.00	23.78	22.73	22.73	1,084
2021-09-09	21.78	22.88	21.68	22.88	228
2021-09-08	21.01	22.10	20.78	22.10	1,333
2021-09-07	20.29	20.72	20.20	20.72	1,971
2021-09-06	19.40	20.15	19.39	20.15	9,556
2021-09-03	19.40	19.40	19.34	19.40	200
2021-09-02	19.53	19.62	19.16	19.35	10,065
2021-09-01	20.20	20.20	19.62	19.62	434
2021-08-31	20.49	20.49	20.00	20.00	473
2021-08-30	20.29	20.29	20.29	20.29	0
2021-08-27	20.10	20.29	20.10	20.29	93
2021-08-26	20.29	20.35	20.15	20.15	148
2021-08-25	20.10	20.11	20.01	20.11	0
2021-08-24	19.96	20.00	19.96	19.97	78
2021-08-23	20.02	20.11	20.00	20.11	16
2021-08-20	19.81	20.11	19.73	20.11	30
2021-08-19	20.54	20.55	19.92	19.92	5,471
2021-08-18	20.49	20.67	20.49	20.67	934
2021-08-17	21.01	21.01	20.77	20.77	117
2021-08-16	21.40	21.40	20.77	20.83	95
2021-08-13	21.40	21.40	20.77	20.77	143
2021-08-12	20.91	21.35	20.91	21.35	431
2021-08-11	20.29	20.83	20.29	20.83	820
2021-08-10	20.39	20.39	20.29	20.29	470
2021-08-09	20.44	20.44	20.35	20.35	500
2021-08-06	21.40	21.40	20.35	20.35	633
2021-08-05	20.68	21.05	20.68	21.05	888
2021-08-04	20.64	21.05	20.59	21.05	360
2021-08-03	20.59	20.68	20.55	20.55	558
2021-08-02	20.29	20.87	20.15	20.48	1,194
2021-07-30	20.35	20.35	20.20	20.20	62
2021-07-29	19.81	20.25	19.72	20.25	168
2021-07-28	19.40	19.53	19.40	19.53	48
2021-07-27	19.91	19.91	19.44	19.44	299
2021-07-26	19.69	19.69	19.63	19.63	434
2021-07-23	19.81	19.92	19.81	19.88	409
2021-07-22	19.82	20.21	19.81	19.83	4
2021-07-21	19.88	20.07	19.39	19.81	1,508
2021-07-20	18.69	19.11	18.69	19.11	1,117
2021-07-19	19.45	19.45	18.65	18.65	105
2021-07-16	19.07	19.58	19.07	19.58	5
2021-07-15	19.69	19.72	19.30	19.30	105
2021-07-14	20.20	20.20	19.82	19.82	272
2021-07-13	20.29	20.44	20.01	20.01	183
2021-07-12	20.44	20.54	20.44	20.54	48
2021-07-09	20.10	20.10	20.02	20.10	98
2021-07-08	20.25	20.25	19.81	19.81	0
2021-07-07	20.44	20.44	20.36	20.36	33
2021-07-06	20.10	20.63	20.10	20.63	2,269
2021-07-05	20.25	20.25	20.20	20.20	397
2021-07-02	19.64	20.02	19.63	20.02	783
2021-07-01	19.69	20.00	19.50	19.50	821
2021-06-30	19.40	19.40	19.40	19.40	1,576
2021-06-29	19.30	19.30	19.20	19.21	92
2021-06-28	19.54	19.59	19.49	19.59	17
2021-06-25	19.69	19.69	19.58	19.58	121
2021-06-24	19.30	19.53	19.30	19.53	200
2021-06-23	20.20	20.20	19.31	19.31	987
2021-06-22	20.39	20.39	20.15	20.15	20
2021-06-21	19.88	19.88	17.20	19.83	164
2021-06-18	20.91	20.92	20.53	20.53	762
2021-06-17	21.30	21.58	21.10	21.10	329
2021-06-16	21.78	22.05	21.45	21.45	0
2021-06-15	22.30	22.35	22.30	22.35	792
2021-06-14	21.93	22.35	21.83	22.35	24
2021-06-11	21.88	22.00	21.58	21.58	23
2021-06-10	21.68	21.68	21.53	21.53	2,499
2021-06-09	20.78	21.35	20.78	21.35	1,750
2021-06-08	21.01	21.01	20.93	20.93	0
2021-06-07	21.40	21.40	21.15	21.15	117
2021-06-04	21.40	21.53	21.40	21.53	157
2021-06-03	21.45	21.45	21.40	21.45	58
2021-06-02	21.53	21.73	21.35	21.35	1,554
2021-06-01	20.91	21.20	20.78	21.20	45
2021-05-31	21.45	21.45	21.45	21.45	0
2021-05-28	20.91	21.45	20.91	21.45	1,148
2021-05-27	20.10	21.02	20.07	21.02	135
2021-05-26	20.39	20.39	20.16	20.16	706
2021-05-25	20.54	20.59	20.16	20.16	191
2021-05-24	20.83	20.87	20.83	20.87	0
2021-05-21	21.01	21.05	21.01	21.01	3,021
2021-05-20	21.05	21.15	21.01	21.15	2,283
2021-05-19	21.58	21.63	20.96	20.96	84
2021-05-18	21.68	21.68	21.58	21.63	2,083
2021-05-17	21.58	21.68	21.53	21.68	28
2021-05-14	21.53	21.93	21.53	21.63	1,456
2021-05-13	22.40	22.40	21.53	21.63	780
2021-05-12	21.58	21.93	21.58	21.93	4,002
2021-05-11	22.93	22.93	21.63	22.10	3,650
2021-05-10	22.58	23.10	22.53	23.10	737
2021-05-07	21.63	22.20	21.63	21.68	1,362
2021-05-06	21.63	21.78	20.91	21.25	6,603
2021-05-05	19.59	20.35	19.58	20.35	649
2021-05-04	19.83	20.00	19.63	19.63	123
2021-05-03	20.10	20.10	20.10	20.10	0
2021-04-30	20.25	20.25	20.10	20.10	1,216
2021-04-29	19.63	20.11	19.62	20.11	1,505
2021-04-28	18.80	19.53	18.80	19.53	140
2021-04-27	19.25	19.49	19.05	19.05	587
2021-04-26	19.07	19.21	19.07	19.15	471
2021-04-23	18.75	19.03	18.75	19.03	0
2021-04-22	19.07	19.40	18.94	18.94	1,512
2021-04-21	18.82	19.07	18.71	19.07	550
2021-04-20	18.69	19.11	18.69	19.11	684
2021-04-19	19.06	19.20	18.84	18.84	180
2021-04-16	19.01	19.20	19.01	19.20	3,164
2021-04-15	19.59	19.77	19.35	19.35	889
2021-04-14	20.00	20.10	19.58	19.58	1,677
2021-04-13	19.40	20.01	19.40	20.00	1,064
2021-04-12	19.68	19.82	16.21	19.54	1,452
2021-04-09	20.29	20.39	19.87	19.87	917
2021-04-08	20.10	20.68	20.10	20.68	2,087
2021-04-07	20.68	20.68	20.25	20.25	2,696
2021-04-06	20.49	20.59	20.16	20.55	2,275
2021-04-05	20.35	20.35	20.35	20.35	0
2021-04-02	20.35	20.35	20.35	20.35	0
2021-04-01	19.69	20.35	19.69	20.35	2,842
2021-03-31	20.20	20.30	19.87	19.87	8,389
2021-03-30	19.72	20.40	19.50	20.40	5,690
2021-03-29	19.07	19.73	19.06	19.73	5,190
2021-03-26	18.98	19.11	18.98	19.11	199
2021-03-25	18.90	18.90	18.84	18.84	1,126
2021-03-24	18.65	18.65	18.46	18.46	364
2021-03-23	19.30	19.30	18.56	18.56	1,512
2021-03-22	19.20	19.34	18.96	18.96	0
2021-03-19	19.21	19.40	19.05	19.05	351
2021-03-18	19.01	19.58	19.01	19.58	4,736
2021-03-17	19.69	19.69	18.77	19.12	1,837
2021-03-16	19.88	19.88	19.63	19.63	2,114
2021-03-15	19.31	19.77	19.26	19.26	2,351
2021-03-12	19.01	19.01	18.65	19.01	915
2021-03-11	19.30	19.35	18.94	18.98	2,755
2021-03-10	18.35	19.40	18.35	18.88	17,155
2021-03-09	17.83	17.93	17.83	17.87	20,000
2021-03-08	17.81	17.83	17.76	17.76	6,000
2021-03-05	18.10	18.10	17.76	17.76	454
2021-03-04	17.70	18.29	17.51	17.93	701
2021-03-03	18.04	18.06	17.68	17.68	1,027
2021-03-02	17.64	17.97	17.55	17.97	701
2021-03-01	17.30	17.78	17.30	17.41	3,764
2021-02-26	17.01	17.01	16.63	16.94	1,705
2021-02-25	16.12	16.80	16.12	16.80	475
2021-02-24	15.97	16.08	15.95	16.08	575
2021-02-23	16.21	16.35	15.68	16.00	160
2021-02-22	15.60	16.16	15.60	16.16	1,996
2021-02-19	15.64	15.66	15.64	15.64	152
2021-02-18	15.83	15.85	15.81	15.85	148
2021-02-17	16.04	16.04	16.00	16.00	0
2021-02-16	16.00	16.14	15.81	15.81	5,993
2021-02-15	15.64	15.97	15.64	15.97	3,827
2021-02-12	15.60	15.62	15.60	15.62	31
2021-02-11	15.41	15.72	15.28	15.43	2,882
2021-02-10	15.05	15.32	15.03	15.32	8,192
2021-02-09	15.01	15.05	15.01	15.05	231
2021-02-08	15.13	15.13	14.71	15.01	0
2021-02-05	15.32	15.41	15.11	15.11	1,440
2021-02-04	15.60	15.60	15.49	15.53	171
2021-02-03	15.15	15.51	15.15	15.51	1,308
2021-02-02	14.94	15.43	14.92	15.11	1,304
2021-02-01	14.16	14.94	14.16	14.94	1,784
2021-01-29	14.69	14.88	14.58	14.58	138
2021-01-28	14.73	14.80	14.48	14.75	0
2021-01-27	14.44	14.67	14.35	14.67	8
2021-01-26	14.04	14.37	13.55	14.37	840
2021-01-25	14.61	14.63	14.04	14.04	678
2021-01-22	14.84	14.88	14.52	14.52	0
2021-01-21	14.80	14.80	14.71	14.75	837
2021-01-20	14.69	14.71	14.65	14.71	0
2021-01-19	14.69	14.69	14.67	14.67	0
2021-01-18	14.69	14.69	14.63	14.63	0
2021-01-15	14.33	14.67	14.33	14.67	599
2021-01-14	14.63	14.71	14.27	14.27	784
2021-01-13	14.94	14.96	14.65	14.65	259
2021-01-12	14.80	15.15	14.71	15.15	0
2021-01-11	15.09	15.09	14.73	14.73	29
2021-01-08	14.98	15.03	14.46	15.03	0
2021-01-07	14.44	14.71	14.40	14.71	1,649
2021-01-06	14.23	14.35	14.23	14.35	2,836
2021-01-05	14.29	14.29	13.95	14.21	0
2021-01-04	14.29	14.42	14.04	14.14	1,032
2021-01-01	14.06	14.06	14.06	14.06	0
2020-12-31	14.00	14.06	14.00	14.06	0
2020-12-30	14.44	14.46	14.16	14.16	367
2020-12-29	14.50	14.50	14.46	14.46	627
2020-12-28	14.33	14.33	14.33	14.33	0
2020-12-25	14.33	14.33	14.33	14.33	0
2020-12-24	14.31	14.33	14.31	14.33	0
2020-12-23	14.10	14.25	13.95	14.25	1,610
2020-12-22	13.93	14.18	13.89	14.18	0
2020-12-21	14.29	14.29	13.74	14.00	137
2020-12-18	14.21	14.37	14.08	14.37	9,313
2020-12-17	13.83	14.14	13.83	14.14	780
2020-12-16	13.89	13.95	13.41	13.66	22
2020-12-15	14.04	14.04	13.66	13.93	54
2020-12-14	13.81	14.16	13.53	13.91	16,922
2020-12-11	14.21	14.27	13.34	13.34	3,431
2020-12-10	13.41	14.35	13.36	14.35	459
2020-12-09	12.73	13.22	12.69	13.22	3
2020-12-08	12.67	13.64	12.56	12.56	680
2020-12-07	12.52	12.56	12.52	12.56	75
2020-12-04	12.40	12.40	12.37	12.37	2
2020-12-03	12.61	12.61	12.25	12.25	0
2020-12-02	12.67	12.67	12.44	12.44	9,419
2020-12-01	11.81	12.71	11.70	12.44	1,069
2020-11-30	12.23	12.75	11.45	11.47	17,360
2020-11-27	12.50	12.50	12.18	12.18	11,998
2020-11-26	12.10	12.10	12.00	12.04	12,371
2020-11-25	12.27	12.27	11.93	11.93	12,213
2020-11-24	11.01	12.18	11.01	12.06	30,511
2020-11-23	11.30	11.36	10.77	10.77	181
2020-11-20	11.20	11.20	10.84	11.03	7,456
2020-11-19	11.60	11.60	11.20	11.20	7,456
2020-11-18	11.30	11.43	11.22	11.22	10,317
2020-11-17	12.18	12.23	11.17	11.24	8,257
2020-11-16	10.61	12.23	10.54	12.23	3,602
2020-11-13	10.80	10.80	10.31	10.31	6,828
2020-11-12	11.20	11.20	10.61	10.61	0
2020-11-11	11.85	11.85	10.94	11.22	3,171
2020-11-10	12.04	12.10	12.02	12.02	0
2020-11-09	10.10	12.80	10.04	12.12	1,644
2020-11-06	9.91	10.10	9.91	10.10	0
2020-11-05	10.00	10.00	9.95	9.95	6,448
2020-11-04	9.91	9.95	9.91	9.93	2,629
2020-11-03	9.81	10.01	9.81	10.01	3,500
2020-11-02	10.00	10.00	9.91	9.91	1,623
2020-10-30	9.82	9.91	9.82	9.91	2,856
2020-10-29	9.80	9.86	9.80	9.84	3,092
2020-10-28	9.91	10.05	9.91	9.93	2,864
2020-10-27	10.02	10.05	10.02	10.04	0
2020-10-26	10.10	10.10	10.05	10.06	0
2020-10-23	9.97	10.04	9.97	10.03	92
2020-10-22	10.00	10.00	9.95	9.95	0
2020-10-21	9.66	10.12	9.66	10.12	0
2020-10-20	9.74	9.74	9.70	9.70	0
2020-10-19	9.70	9.80	9.67	9.76	0
2020-10-16	9.80	9.85	9.76	9.76	0
2020-10-15	9.97	10.07	9.87	9.87	0
2020-10-14	10.00	10.18	10.00	10.10	0
2020-10-13	10.40	10.40	10.08	10.08	0
2020-10-12	10.00	10.14	9.95	10.14	0
2020-10-09	9.74	9.93	9.72	9.93	0
2020-10-08	9.35	9.67	9.22	9.67	675
2020-10-07	9.25	9.25	9.14	9.21	0
2020-10-06	8.65	9.22	8.65	9.22	0
2020-10-05	8.65	8.65	8.65	8.65	0
2020-10-02	8.36	8.49	8.34	8.49	100
2020-10-01	8.31	8.33	8.31	8.33	419
2020-09-30	8.40	8.40	8.25	8.35	0
2020-09-29	8.20	8.29	8.15	8.29	0
2020-09-28	8.05	8.08	8.05	8.08	0
2020-09-25	8.31	8.35	8.14	8.14	0
2020-09-24	8.14	8.35	8.14	8.35	0
2020-09-23	8.20	8.24	8.18	8.24	43
2020-09-22	8.14	8.19	8.14	8.19	0
2020-09-21	8.51	8.51	8.13	8.13	0
2020-09-18	8.71	8.82	8.38	8.38	5,054
2020-09-17	8.85	8.85	8.82	8.82	127
2020-09-16	8.91	8.97	8.79	8.96	0
2020-09-15	9.11	9.18	8.82	8.97	120
2020-09-14	9.57	9.57	9.19	9.19	292
2020-09-11	9.60	9.60	9.57	9.57	0
2020-09-10	8.84	9.67	8.71	9.78	110
2020-09-09	9.78	9.78	9.78	9.78	0
2020-09-08	9.78	9.78	9.74	9.74	0
2020-09-07	9.84	9.84	9.80	9.80	0
2020-09-04	9.84	9.87	9.84	9.87	0
2020-09-03	9.61	9.87	9.61	9.87	0
2020-09-02	9.52	9.78	9.52	9.72	0
2020-09-01	9.82	9.83	9.82	9.83	0
2020-08-28	10.24	10.24	10.03	10.04	0
2020-08-27	10.33	10.33	9.80	9.80	0
2020-08-26	10.14	10.25	10.10	10.10	100
2020-08-25	10.42	10.42	10.35	10.35	0
2020-08-24	10.50	10.50	10.44	10.44	0
2020-08-21	10.37	10.40	10.37	10.40	0
2020-08-20	10.50	10.50	10.44	10.44	80
2020-08-19	10.44	10.49	10.44	10.47	200
2020-08-18	10.90	10.92	10.52	10.52	0
2020-08-17	11.01	11.01	10.94	10.96	4,160
2020-08-14	10.98	10.98	10.94	10.94	90
2020-08-13	10.98	10.98	10.94	10.96	307
2020-08-12	10.90	11.13	10.90	11.13	370
2020-08-11	10.86	10.86	10.82	10.82	1,103
2020-08-10	10.84	10.86	10.84	10.86	337
2020-08-07	10.94	10.94	10.86	10.86	417
2020-08-06	10.96	10.96	10.96	10.96	70
2020-08-05	11.07	11.07	11.03	11.03	208
2020-08-04	11.09	11.09	10.98	11.03	748
2020-08-03	10.71	10.98	10.71	10.98	299
2020-07-31	10.73	10.86	10.73	10.86	0
2020-07-30	10.94	11.03	10.94	11.01	0
2020-07-29	10.92	11.01	10.92	11.01	106
2020-07-28	11.20	11.20	11.05	11.07	0
2020-07-27	11.09	11.15	11.09	11.15	0
2020-07-24	11.17	11.17	11.13	11.17	0
2020-07-23	11.20	11.30	11.20	11.30	0
2020-07-22	11.09	11.22	11.09	11.22	0
2020-07-21	11.20	11.24	11.09	11.24	0
2020-07-20	11.41	11.41	11.34	11.26	0
2020-07-17	11.09	11.26	11.05	11.26	0
2020-07-16	10.94	11.09	10.94	11.09	0
2020-07-15	11.03	11.09	10.86	11.07	0
2020-07-14	11.07	11.13	11.07	11.13	0
2020-07-13	11.01	11.13	11.01	11.13	0
2020-07-10	11.15	11.20	11.15	11.20	0
2020-07-09	11.26	11.28	11.26	11.28	0
2020-07-08	11.43	11.47	11.30	11.30	0
2020-07-07	11.95	11.95	11.26	11.26	0
2020-07-06	11.97	12.00	11.76	11.76	0
2020-07-03	11.78	12.00	11.78	12.00	0
2020-07-02	11.51	11.89	11.51	11.89	0
2020-07-01	11.72	11.72	11.66	11.66	0
2020-06-30	11.49	11.66	11.49	11.74	0
2020-06-29	11.70	11.74	11.70	11.83	0
2020-06-26	11.85	11.85	11.83	11.78	0
2020-06-25	11.70	11.78	11.70	11.85	50
2020-06-24	11.89	11.89	11.85	12.08	0
2020-06-23	12.21	12.21	12.08	12.08	0
2020-06-22	11.81	12.12	11.81	12.12	0
2020-06-19	12.21	12.23	11.97	11.97	0
2020-06-18	12.29	12.29	12.14	12.16	0
2020-06-17	12.29	12.35	12.29	12.42	0
2020-06-16	11.95	12.42	11.95	12.42	0
2020-06-15	12.29	12.29	11.87	11.87	0
2020-06-12	12.40	12.44	12.10	12.10	0
2020-06-11	12.48	12.48	12.37	12.37	0
2020-06-10	12.50	12.61	12.50	12.58	0
2020-06-09	12.69	12.90	12.65	12.65	0
2020-06-08	12.69	12.98	12.40	12.98	0
2020-06-05	12.02	12.25	12.02	12.25	0
2020-06-04	11.89	12.14	11.89	12.14	17
2020-06-03	11.70	12.12	11.70	12.12	0
2020-06-02	11.01	11.74	11.01	11.74	45
2020-06-01	11.15	11.20	11.01	11.01	0
2020-05-29	11.53	11.53	11.05	11.51	0
2020-05-28	11.81	11.81	11.45	11.51	0
2020-05-27	10.90	11.17	10.90	10.94	0
2020-05-26	11.01	11.01	10.94	10.94	0
2020-05-22	11.01	11.01	11.01	11.01	0
2020-05-21	11.09	11.09	10.96	11.01	0
2020-05-20	10.61	10.84	10.61	10.84	6,683
2020-05-19	10.31	10.52	10.31	10.52	0
2020-05-18	10.00	10.33	9.99	10.33	0
2020-05-15	9.51	10.23	9.47	10.05	1
2020-05-14	9.64	9.64	9.55	9.55	0
2020-05-13	9.70	9.70	9.57	9.57	0
2020-05-12	9.80	9.80	9.46	9.68	0
2020-05-11	10.31	10.31	9.89	9.89	29
2020-05-07	9.36	9.55	9.34	9.55	0
2020-05-06	9.31	9.31	9.25	9.25	0
2020-05-05	9.31	9.31	9.23	9.23	0
2020-05-04	9.31	9.40	9.23	9.23	0
2020-05-01	9.55	9.55	9.55	9.55	0
2020-04-30	9.85	9.91	9.55	9.87	0
2020-04-29	9.60	9.87	9.60	9.87	0
2020-04-28	9.40	9.55	9.38	9.41	32
2020-04-27	9.46	9.60	9.41	9.41	0
2020-04-24	9.70	9.74	9.46	9.46	0
2020-04-23	9.60	9.87	9.60	9.87	0
2020-04-22	9.60	9.84	9.60	9.67	0
2020-04-21	9.45	9.67	9.45	9.67	18
2020-04-20	10.02	10.04	9.62	9.62	0
2020-04-17	10.37	10.37	10.06	10.08	0
2020-04-16	10.61	10.61	10.02	10.02	0
2020-04-15	11.30	11.97	10.14	10.33	0
2020-04-14	9.51	9.72	9.51	9.62	0
2020-04-10	9.51	9.62	9.51	9.62	0
2020-04-09	9.51	9.62	9.42	9.62	0
2020-04-08	9.70	9.70	9.45	9.45	0
2020-04-07	9.31	9.74	9.23	9.38	1,454
2020-04-06	8.91	9.38	8.91	8.93	0
2020-04-03	8.91	8.95	8.91	8.83	0
2020-04-03	8.91	8.95	8.78	8.93	48
2020-04-02	8.60	8.83	8.83	8.83	0
2020-04-02	8.60	8.85	8.56	8.53	0
2020-04-01	8.51	8.53	8.53	8.53	0
2020-04-01	8.51	8.55	8.51	8.65	0
2020-03-31	8.40	8.65	8.34	8.65	319
2020-03-31	8.40	8.65	8.34	8.34	0
2020-03-30	8.71	8.75	1.00	8.34	0
2020-03-30	8.71	8.75	1.00	8.68	0
2020-03-28	8.91	8.91	8.68	8.68	0
2020-03-27	8.91	8.91	8.65	8.65	0
2020-03-26	8.80	8.82	8.47	8.64	917
2020-03-25	8.51	8.64	8.48	8.39	0
2020-03-24	8.52	8.56	8.39	8.40	0
2020-03-23	8.40	8.60	8.35	8.62	0
2020-03-20	8.60	8.99	8.60	8.51	0
2020-03-19	8.51	8.80	8.51	8.46	95
2020-03-18	8.18	8.24	8.06	8.14	0
2020-03-17	8.12	8.12	7.86	7.78	0
2020-03-16	8.88	8.88	7.67	8.94	0
2020-03-13	9.24	9.27	8.15	8.59	17
2020-03-12	8.00	10.16	8.00	10.86	0
2020-03-11	11.49	11.49	10.63	11.20	0
2020-03-10	11.41	11.60	10.98	11.26	551
2020-03-09	10.61	11.49	10.61	11.49	192
2020-03-06	11.74	11.74	11.26	11.49	185
2020-03-05	12.04	12.12	11.83	12.06	0
2020-03-04	12.23	12.31	12.06	12.33	0
2020-03-03	12.50	12.61	12.33	12.35	0
2020-03-02	12.73	12.80	12.35	12.77	192
2020-02-28	12.61	13.01	12.61	12.73	230
2020-02-27	12.14	12.73	12.14	12.63	397
2020-02-26	12.80	12.84	12.37	13.05	138
2020-02-25	13.03	13.13	13.03	13.38	0
2020-02-24	13.87	13.93	13.38	14.21	946
2020-02-21	14.23	14.27	14.21	14.21	79
2020-02-20	13.89	14.21	13.89	14.21	0
2020-02-19	13.93	13.97	13.93	13.97	53
2020-02-18	14.02	14.04	14.00	14.00	0
2020-02-17	14.33	14.40	14.33	14.37	8
2020-02-14	14.14	14.46	14.14	14.46	476
2020-02-13	14.02	14.06	14.02	14.02	66
2020-02-12	14.00	14.04	14.00	14.04	0
2020-02-11	14.10	14.12	14.10	14.12	1
2020-02-10	14.21	14.44	14.14	14.14	375
2020-02-07	14.50	14.50	14.31	14.31	201
2020-02-06	14.21	14.61	14.21	14.61	1
2020-02-05	13.95	14.00	13.89	13.89	310
2020-02-04	13.97	14.00	13.97	14.00	165
2020-02-03	13.95	14.14	13.95	14.14	0
2020-01-31	14.00	14.04	14.00	14.04	4
2020-01-30	14.08	14.08	14.04	14.04	0
2020-01-29	14.25	14.25	14.18	14.18	158
2020-01-28	14.48	14.48	14.44	14.44	0
2020-01-27	14.67	14.73	14.46	14.46	10
2020-01-24	14.75	14.84	14.75	14.84	12
2020-01-23	15.01	15.05	14.98	14.98	0
2020-01-22	15.09	15.20	15.09	15.20	21
2020-01-21	15.51	15.51	15.28	15.28	0
2020-01-20	15.09	15.47	15.09	15.47	843
2020-01-17	15.55	15.60	15.26	15.26	1,129
2020-01-16	15.70	15.74	15.68	15.68	436
2020-01-15	15.64	15.74	15.64	15.74	154
2020-01-14	15.70	15.70	15.66	15.66	493
2020-01-13	15.70	15.72	15.70	15.72	234
2020-01-10	15.72	15.72	15.72	15.72	61
2020-01-09	15.64	15.72	15.64	15.72	0
2020-01-08	15.41	15.47	15.17	15.47	2,111
2020-01-07	15.30	15.45	15.30	15.45	272
2020-01-06	15.49	15.49	15.41	15.41	1,796
2020-01-03	15.78	15.78	15.74	15.74	978
2020-01-02	15.41	15.72	15.41	15.72	1,117
2020-01-01	15.64	15.64	15.62	15.62	0
2019-12-31	15.64	15.70	15.62	15.62	165
2019-12-30	15.64	15.64	15.60	15.62	512
2019-12-27	15.55	15.66	15.55	15.66	2,698
2019-12-25	15.49	15.55	15.49	15.55	0
2019-12-24	15.49	15.55	15.49	15.55	471
2019-12-23	15.41	15.41	15.41	15.41	944
2019-12-20	15.30	15.34	15.30	15.34	572
2019-12-19	15.32	15.34	15.32	15.32	631
2019-12-18	15.15	15.17	15.15	15.17	327
2019-12-17	15.20	15.26	15.20	15.26	90
2019-12-16	15.30	15.72	15.30	15.41	121
2019-12-13	14.61	15.51	14.61	15.51	2,751
2019-12-12	14.18	14.71	14.14	14.71	1,002
2019-12-11	14.21	14.21	13.91	14.18	0
2019-12-10	14.04	14.06	13.78	14.06	810
2019-12-09	14.54	14.63	14.02	14.02	699
2019-12-06	14.44	14.44	14.40	14.40	463
2019-12-05	14.18	14.46	14.16	14.00	982
2019-12-04	13.93	14.00	13.93	14.00	1,146
2019-12-03	14.21	14.21	13.89	13.89	2,779
2019-12-02	14.69	14.75	14.16	14.16	2,109
2019-11-29	14.80	14.80	14.75	14.75	1,387
2019-11-28	14.80	14.80	14.77	14.77	740
2019-11-27	14.69	14.80	14.69	14.73	2,945
2019-11-26	14.80	14.80	14.67	14.67	2,438
2019-11-25	14.50	14.69	14.50	14.69	5,546
2019-11-22	14.61	14.65	14.61	14.65	2,375
2019-11-21	15.07	15.07	14.71	14.71	361
2019-11-20	14.58	15.05	14.40	15.05	1,688
2019-11-19	14.61	14.75	14.61	14.63	8,264
2019-11-18	14.73	14.86	14.69	14.84	9,630
2019-11-15	14.90	15.43	14.75	15.43	9,079
2019-11-14	15.01	15.01	14.37	14.65	11,208
2019-11-13	16.23	16.25	16.14	16.14	36
2019-11-12	16.14	16.29	16.14	16.29	282
2019-11-11	16.21	16.27	16.21	16.27	210
2019-11-08	16.14	16.27	16.14	16.21	0
2019-11-07	15.49	16.40	15.49	16.40	1,689
2019-11-06	15.83	15.85	15.83	15.85	43
2019-11-05	15.68	15.78	15.66	15.78	269
2019-11-04	15.01	15.72	15.01	15.72	0
2019-11-01	15.20	15.34	15.20	15.34	4
2019-10-31	15.20	15.26	15.20	15.26	15
2019-10-30	15.24	15.24	15.24	15.24	185
2019-10-29	15.15	15.17	15.15	15.38	18
2019-10-28	15.13	15.38	15.13	15.38	0
2019-10-25	15.15	15.22	15.15	15.22	205
2019-10-24	15.09	15.22	15.09	15.22	0
2019-10-23	14.80	15.11	14.77	15.11	0
2019-10-22	14.80	14.86	14.80	14.82	2,060
2019-10-21	14.84	14.84	14.80	14.80	0
2019-10-18	15.09	15.11	14.63	14.63	603
2019-10-17	15.13	15.20	15.03	15.03	165
2019-10-16	15.47	15.49	15.36	15.36	0
2019-10-15	15.41	15.53	15.41	15.53	0
2019-10-14	15.30	15.41	15.30	15.38	560
2019-10-11	15.13	15.34	15.13	15.34	1,971
2019-10-10	15.01	15.09	15.01	15.09	1,562
2019-10-09	15.20	15.20	15.15	15.15	174
2019-10-08	15.30	15.30	15.26	15.26	1,182
2019-10-07	15.01	15.20	15.01	15.20	2,253
2019-10-04	15.09	15.17	15.09	15.15	630
2019-10-03	15.22	15.24	15.15	15.15	1,510
2019-10-02	15.60	15.60	15.43	15.43	4,510
2019-10-01	15.49	15.53	15.49	15.53	3,231
2019-09-30	15.20	15.53	15.20	15.53	1,414
2019-09-27	15.38	15.38	15.28	15.28	1,549
2019-09-26	15.05	15.41	15.05	15.41	1,945
2019-09-25	15.20	15.30	15.17	15.17	1,352
2019-09-24	15.09	15.20	15.09	15.15	2,454
2019-09-23	15.17	15.41	15.17	15.24	1,180
2019-09-20	15.15	15.83	15.15	15.83	6
2019-09-19	16.00	16.18	15.13	15.85	4,080
2019-09-18	16.84	16.88	16.84	16.86	0
2019-09-17	17.28	17.28	16.75	16.75	0
2019-09-16	17.09	17.41	17.05	17.41	0
2019-09-13	16.61	16.88	16.61	16.88	18
2019-09-12	17.01	17.01	16.63	16.63	0
2019-09-11	16.94	17.03	16.92	17.03	0
2019-09-10	17.01	17.07	16.73	17.03	0
2019-09-09	16.21	16.69	16.21	16.69	0
2019-09-06	16.37	16.61	16.27	16.27	89
2019-09-05	16.10	16.37	16.10	16.37	125
2019-09-04	16.23	16.23	16.23	16.23	7
2019-09-03	16.44	16.44	16.40	16.40	863
2019-09-02	16.21	16.58	16.21	16.58	150
2019-08-30	16.40	16.42	16.40	16.42	0
2019-08-29	16.21	16.21	16.14	16.08	0
2019-08-28	16.21	16.21	16.08	16.08	97
2019-08-27	16.29	16.29	16.29	16.29	3
2019-08-23	16.50	16.56	16.50	16.42	6
2019-08-22	16.00	16.42	16.00	16.42	2,000
2019-08-21	16.21	16.25	16.21	16.25	400
2019-08-20	16.04	16.29	16.00	16.29	0
2019-08-19	15.70	15.89	15.70	15.89	0
2019-08-16	15.30	15.72	15.30	15.72	0
2019-08-15	15.49	15.74	15.28	15.28	0
2019-08-14	16.21	16.21	15.83	15.83	1,200
2019-08-13	15.85	16.31	15.66	16.31	0
2019-08-12	15.64	15.87	15.62	15.85	0
2019-08-09	15.93	15.93	15.57	15.57	400
2019-08-08	15.68	15.76	15.68	15.76	0
2019-08-07	15.55	15.78	15.47	15.49	0
2019-08-06	15.30	15.74	15.30	15.74	6
2019-08-05	16.00	16.00	15.38	15.38	400
2019-08-02	16.29	16.29	16.10	16.10	0
2019-08-01	16.18	16.18	16.14	16.14	1,200
2019-07-31	16.21	16.25	16.12	16.25	1,630
2019-07-30	16.31	16.42	16.31	16.31	10
2019-07-29	16.50	16.50	16.29	16.29	400
2019-07-26	16.44	16.44	16.37	16.37	662
2019-07-25	16.73	17.01	16.56	16.56	0
2019-07-24	17.01	17.01	16.65	16.65	0
2019-07-23	16.33	16.84	16.33	16.84	2,600
2019-07-22	16.50	16.69	16.33	16.35	400
2019-07-19	15.76	16.54	15.76	16.54	6
2019-07-18	16.00	16.04	15.81	15.81	0
2019-07-17	16.31	16.33	16.25	16.25	0
2019-07-16	16.04	16.10	16.04	16.10	0
2019-07-15	16.21	16.46	16.12	16.12	0
2019-07-12	16.04	16.16	16.04	16.16	0
2019-07-11	16.21	16.21	16.06	16.06	0
2019-07-10	16.40	16.40	16.18	16.18	165
2019-07-09	16.61	16.80	16.16	16.16	159

Share	Price	Change
Gunsynd (GUN)	0.225	87.5%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.32	-31.3%
Biome Tech (BIOM)	80.00	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,258,507,750
Supply@me Cap (SYME)	0.03	1,015,885,546
Beacon Energy. (BCE)	0.055	194,947,866
Echo Energy (ECHO)	0.0039	190,273,684
Cap-xx (CPX)	0.081	165,702,937