Scor Ord Share History

Scor Ord Share Price history. The following table shows end-of-day data 0IT3 historical share prices for Scor 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.

0IT3.L
Share Price 0IT3.L
Charts 0IT3.L
Trades 0IT3.L
History Compare
0IT3.L 0IT3.L
Share News 0IT3.L
RNS 0IT3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	30.50	30.77	28.15	30.25	99,416
2024-05-16	31.34	32.04	31.17	32.04	514,224
2024-05-15	31.32	31.84	31.05	31.28	445,717
2024-05-14	31.89	32.38	31.08	31.46	31,339
2024-05-13	32.40	33.01	31.66	31.83	9,404
2024-05-10	32.06	32.67	32.02	32.32	28,641
2024-05-09	31.95	32.44	31.73	32.03	13,255
2024-05-08	31.24	32.03	31.24	31.71	42,718
2024-05-07	30.77	31.40	30.46	31.40	8,159
2024-05-06	29.72	29.72	29.72	29.72	0
2024-05-03	30.25	30.83	29.58	29.72	5,499
2024-05-02	30.52	31.31	30.07	30.22	132,702
2024-05-01	30.64	30.64	30.64	30.64	0
2024-04-30	31.76	32.23	30.57	30.64	25,892
2024-04-29	30.65	31.60	30.52	31.39	40,147
2024-04-26	30.58	31.10	30.25	30.55	57,104
2024-04-25	30.75	31.37	30.13	30.41	48,212
2024-04-24	30.65	31.24	30.58	30.78	116,910
2024-04-23	29.68	30.68	29.60	30.60	93,631
2024-04-22	29.30	29.90	29.25	29.50	71,005
2024-04-19	29.32	29.79	28.67	29.07	84,089
2024-04-18	29.24	29.85	29.03	29.30	363,546
2024-04-17	29.60	30.08	29.41	29.41	1,455,322
2024-04-16	29.55	30.11	29.23	29.42	392,177
2024-04-15	29.76	30.27	29.64	29.92	65,783
2024-04-12	29.81	30.34	29.41	29.60	97,053
2024-04-11	29.89	30.46	29.32	29.47	98,246
2024-04-10	29.60	30.15	29.12	29.86	191,442
2024-04-09	30.33	31.06	29.23	29.30	203,891
2024-04-08	30.35	30.97	30.28	30.63	443,725
2024-04-05	30.50	31.03	30.18	30.30	78,984
2024-04-04	31.03	31.72	30.81	30.94	92,221
2024-04-03	31.01	31.76	30.71	31.07	126,212
2024-04-02	32.21	32.70	31.12	31.23	190,483
2024-04-01	32.06	32.06	32.06	32.06	0
2024-03-29	32.06	32.06	32.06	32.06	0
2024-03-28	31.31	32.19	31.31	32.06	730,539
2024-03-27	30.41	31.10	30.25	30.49	132,318
2024-03-26	30.00	30.53	29.50	30.30	51,166
2024-03-25	29.74	30.26	29.45	29.88	55,617
2024-03-22	29.83	30.41	29.57	29.73	96,071
2024-03-21	30.63	31.34	29.91	29.92	385,395
2024-03-20	31.00	31.63	30.46	30.64	85,213
2024-03-19	31.15	31.83	30.98	30.98	623,703
2024-03-18	30.34	31.63	30.34	31.42	379,211
2024-03-15	29.25	30.54	29.17	30.40	1,094,268
2024-03-14	28.60	29.22	28.58	29.16	60,925
2024-03-13	29.01	29.62	28.58	28.58	297,883
2024-03-12	28.88	29.45	28.64	29.11	369,178
2024-03-11	28.20	28.73	27.99	28.73	301,051
2024-03-08	28.44	29.04	28.27	28.35	160,111
2024-03-07	29.31	29.72	28.67	28.96	232,114
2024-03-06	28.11	30.35	28.11	29.58	615,414
2024-03-05	27.01	27.48	26.87	27.27	386,083
2024-03-04	27.38	27.91	26.98	27.11	90,475
2024-03-01	28.05	28.64	27.56	27.56	152,207
2024-02-29	28.26	28.78	28.20	28.30	216,375
2024-02-28	28.05	28.70	28.05	28.19	3,155,345
2024-02-27	28.33	28.86	27.78	28.19	301,802
2024-02-26	28.73	29.24	28.22	28.29	736,792
2024-02-23	28.48	29.06	28.41	28.78	66,939
2024-02-22	28.05	28.69	27.98	28.54	140,285
2024-02-21	27.83	28.37	27.75	27.81	197,351
2024-02-20	27.31	27.91	27.02	27.85	148,226
2024-02-19	27.95	28.48	27.41	27.41	422,230
2024-02-16	28.41	28.99	28.01	28.01	216,061
2024-02-15	28.40	29.00	28.05	28.45	84,599
2024-02-14	28.71	29.20	28.45	28.45	229,325
2024-02-13	28.21	28.79	28.21	28.62	248,210
2024-02-12	28.55	29.10	28.22	28.33	58,881
2024-02-09	28.35	28.95	28.15	28.45	1,136,842
2024-02-08	28.51	29.11	28.33	28.52	120,774
2024-02-07	28.71	29.16	28.29	28.52	362,396
2024-02-06	28.66	29.65	28.35	28.77	242,913
2024-02-05	27.89	28.54	27.80	28.46	280,219
2024-02-02	27.92	28.48	27.70	27.76	79,219
2024-02-01	27.69	28.25	27.56	27.88	709,388
2024-01-31	27.66	28.24	27.66	27.74	88,221
2024-01-30	27.89	28.37	27.42	27.56	988,054
2024-01-29	27.88	28.45	27.85	27.86	65,838
2024-01-26	28.09	28.37	27.83	27.94	53,688
2024-01-25	28.31	28.80	27.84	27.84	114,751
2024-01-24	27.51	28.34	27.51	28.29	154,876
2024-01-23	28.27	28.82	27.94	27.94	490,580
2024-01-22	27.59	28.29	27.59	28.21	61,414
2024-01-19	27.57	28.14	27.44	27.55	29,304
2024-01-18	28.04	28.58	27.42	27.42	271,007
2024-01-17	27.51	28.02	27.39	28.02	533,863
2024-01-16	27.66	28.14	27.22	27.31	185,143
2024-01-15	27.79	28.39	27.55	27.67	97,091
2024-01-12	26.83	27.90	26.83	27.89	857,506
2024-01-11	26.71	27.19	26.53	26.72	111,728
2024-01-10	26.40	26.98	26.29	26.48	24,637
2024-01-09	26.71	27.25	26.40	26.52	100,557
2024-01-08	26.69	27.25	26.48	26.62	102,098
2024-01-05	26.15	26.72	25.68	26.66	1,255,351
2024-01-04	26.11	26.67	26.10	26.34	374,207
2024-01-03	26.80	27.37	26.04	26.04	162,296
2024-01-02	26.63	27.03	26.48	26.60	68,300
2024-01-01	26.59	26.59	26.59	26.59	0
2023-12-29	26.28	26.80	26.26	26.59	60,461
2023-12-28	26.68	27.20	26.29	26.29	98,393
2023-12-27	26.91	27.36	26.68	26.68	82,591
2023-12-26	26.89	26.89	26.89	26.89	0
2023-12-25	26.89	26.89	26.89	26.89	0
2023-12-22	26.97	27.47	26.89	26.89	68,940
2023-12-21	26.85	27.38	26.65	26.94	43,310
2023-12-20	26.71	27.27	26.71	27.03	139,997
2023-12-19	26.66	27.02	26.24	26.71	148,023
2023-12-18	26.04	26.64	25.97	26.48	157,299
2023-12-15	26.71	27.43	26.08	26.08	242,590
2023-12-14	28.00	28.48	26.82	27.15	390,842
2023-12-13	27.65	28.22	27.65	28.02	74,948
2023-12-12	27.28	27.83	27.11	27.56	94,213
2023-12-11	27.61	28.17	27.18	27.40	86,162
2023-12-08	27.64	28.13	27.46	27.73	96,705
2023-12-07	27.49	28.30	27.43	27.53	81,697
2023-12-06	28.25	28.93	27.85	27.85	1,984,962
2023-12-05	28.28	28.87	28.19	28.24	108,246
2023-12-04	28.92	29.37	27.98	28.44	143,563
2023-12-01	29.15	29.68	28.79	28.79	118,181
2023-11-30	28.67	29.26	28.67	28.95	94,343
2023-11-29	28.99	29.55	28.46	28.62	62,551
2023-11-28	28.76	29.46	28.76	29.08	122,977
2023-11-27	28.71	29.30	28.71	28.83	42,616
2023-11-24	28.52	29.13	28.52	28.74	98,483
2023-11-23	28.51	29.20	28.51	28.65	62,189
2023-11-22	28.51	29.20	28.51	28.69	70,463
2023-11-21	28.44	28.97	28.41	28.60	91,406
2023-11-20	28.25	28.82	28.25	28.51	103,938
2023-11-17	28.29	28.93	28.26	28.41	199,483
2023-11-16	28.51	29.03	28.15	28.24	192,616
2023-11-15	28.41	28.87	28.20	28.62	188,442
2023-11-14	27.91	28.92	27.78	28.53	411,279
2023-11-13	27.00	27.80	26.84	27.80	370,696
2023-11-10	27.80	27.80	25.31	27.07	712,963
2023-11-09	28.18	28.67	27.65	27.94	217,004
2023-11-08	27.80	28.38	27.44	28.14	795,571
2023-11-07	28.23	28.75	27.66	27.96	188,303
2023-11-06	28.71	28.95	28.02	28.21	105,465
2023-11-03	28.74	29.22	28.19	28.48	111,968
2023-11-02	29.31	29.87	28.59	28.65	663,996
2023-11-01	28.27	29.39	28.21	29.24	214,428
2023-10-31	28.00	28.41	27.69	28.07	144,576
2023-10-30	27.19	27.72	27.14	26.99	2,686
2023-10-27	27.65	28.18	26.79	26.99	102,892
2023-10-26	27.75	28.36	27.67	27.73	94,947
2023-10-25	27.95	28.38	27.78	27.92	105,257
2023-10-24	27.75	28.37	27.68	27.96	66,446
2023-10-23	28.32	28.83	27.59	27.59	338,238
2023-10-20	28.75	29.30	28.23	28.24	418,652
2023-10-19	28.51	29.28	28.43	28.79	188,631
2023-10-18	28.80	29.31	28.53	28.79	213,966
2023-10-17	28.62	29.18	28.50	28.67	77,202
2023-10-16	28.35	28.95	28.31	28.65	308,724
2023-10-13	29.11	29.75	28.22	28.22	162,510
2023-10-12	29.27	29.80	29.04	29.15	67,502
2023-10-11	29.40	29.65	29.04	29.06	88,790
2023-10-10	28.91	29.48	28.91	29.27	74,791
2023-10-09	29.95	30.11	28.65	28.80	95,836
2023-10-06	28.80	29.44	28.80	29.20	315,805
2023-10-05	28.69	29.28	28.36	28.75	100,120
2023-10-04	28.80	29.38	28.55	28.55	130,348
2023-10-03	28.80	29.43	28.80	28.91	86,007
2023-10-02	29.49	30.08	28.98	29.00	130,926
2023-09-29	29.69	30.27	29.03	29.51	119,635
2023-09-28	29.28	29.83	29.24	29.65	78,199
2023-09-27	29.91	30.40	29.10	29.28	116,548
2023-09-26	29.61	30.30	29.61	29.80	130,763
2023-09-25	29.71	30.17	29.52	29.70	112,127
2023-09-22	30.25	30.81	29.62	29.68	80,201
2023-09-21	30.15	30.78	30.11	30.34	413,127
2023-09-20	30.78	31.37	30.27	30.46	1,244,897
2023-09-19	30.60	31.28	30.55	30.55	211,507
2023-09-18	31.00	31.54	30.63	30.71	1,133,299
2023-09-15	31.13	31.78	30.90	31.05	111,831
2023-09-14	30.66	31.26	30.54	30.94	148,849
2023-09-13	30.62	31.22	30.17	30.68	140,863
2023-09-12	30.33	30.99	30.22	30.68	170,660
2023-09-11	29.40	30.42	29.40	30.36	174,310
2023-09-08	29.63	30.17	29.04	29.37	432,494
2023-09-07	28.09	29.61	28.09	29.60	1,343,811
2023-09-06	28.16	28.70	27.81	28.20	415,516
2023-09-05	28.06	28.53	27.72	28.18	152,230
2023-09-04	28.22	28.41	27.91	28.23	275,012
2023-09-01	28.74	29.25	28.19	28.26	156,519
2023-08-31	28.91	29.38	28.62	28.76	151,778
2023-08-30	29.11	29.52	28.66	28.71	77,019
2023-08-29	28.95	29.50	28.84	29.02	93,505
2023-08-28	28.75	28.75	28.75	28.75	0
2023-08-25	28.85	29.45	28.70	28.75	110,091
2023-08-24	28.47	29.02	28.47	28.92	6,660
2023-08-23	27.99	28.53	27.99	28.32	281,561
2023-08-22	28.15	28.70	27.90	27.90	67,516
2023-08-21	28.18	28.72	27.93	28.03	37,102
2023-08-18	28.20	28.77	27.93	28.14	122,964
2023-08-17	28.22	28.97	28.22	28.34	119,477
2023-08-16	28.72	29.23	28.37	28.47	98,521
2023-08-15	28.69	29.33	28.16	28.74	112,334
2023-08-14	28.40	28.97	28.37	28.77	79,714
2023-08-11	28.80	29.31	28.43	28.43	119,372
2023-08-10	28.18	28.99	28.18	28.82	133,619
2023-08-09	27.91	28.46	27.55	27.99	215,058
2023-08-08	27.60	28.06	27.33	27.62	101,584
2023-08-07	27.76	28.23	27.23	27.68	835,666
2023-08-04	27.49	28.08	27.39	27.64	88,549
2023-08-03	27.15	27.72	27.08	27.37	121,079
2023-08-02	27.22	27.72	26.77	27.20	267,337
2023-08-01	27.20	27.72	27.07	27.41	174,724
2023-07-31	28.07	28.76	26.98	27.08	269,615
2023-07-28	27.49	28.15	27.28	28.15	230,328
2023-07-27	27.81	27.95	26.22	27.42	430,307
2023-07-26	28.59	29.08	28.21	28.59	142,383
2023-07-25	28.38	29.03	28.38	28.56	115,157
2023-07-24	28.51	29.02	28.27	28.52	166,332
2023-07-21	28.14	28.69	27.96	28.28	88,120
2023-07-20	27.71	28.29	27.71	28.08	238,282
2023-07-19	28.00	28.60	27.30	27.75	58,368
2023-07-18	27.62	28.12	27.50	27.96	89,751
2023-07-17	27.00	27.66	27.00	27.59	84,972
2023-07-14	27.28	27.81	26.99	27.11	78,388
2023-07-13	26.75	27.32	26.66	27.27	108,050
2023-07-12	26.89	27.38	26.74	26.74	110,842
2023-07-11	26.47	26.95	26.36	26.69	110,520
2023-07-10	26.40	26.94	26.31	26.38	110,714
2023-07-07	25.75	26.75	25.65	26.67	252,075
2023-07-06	26.32	26.81	25.30	25.54	297,624
2023-07-05	26.60	26.99	26.35	26.44	323,003
2023-07-04	26.54	27.05	26.45	26.59	134,890
2023-07-03	26.71	27.43	26.32	26.57	135,606
2023-06-30	26.97	27.49	26.82	26.87	133,066
2023-06-29	26.40	27.07	26.38	26.97	512,347
2023-06-28	25.99	26.58	25.99	26.33	1,202,470
2023-06-27	25.38	26.02	25.38	26.02	972,879
2023-06-26	24.74	25.36	24.24	25.23	179,162
2023-06-23	24.71	25.10	24.26	24.82	63,034
2023-06-22	24.65	25.21	24.65	24.70	81,043
2023-06-21	24.55	25.12	24.55	24.79	176,888
2023-06-20	24.53	24.98	24.39	24.86	1,191,313
2023-06-19	24.48	24.94	24.35	24.48	315,072
2023-06-16	24.27	24.80	24.22	24.58	135,176
2023-06-15	24.59	25.07	23.86	24.28	142,913
2023-06-14	24.64	25.18	24.59	24.66	1,250,674
2023-06-13	24.64	25.06	23.82	24.67	1,129,824
2023-06-12	25.00	25.51	24.52	24.52	152,215
2023-06-09	23.51	25.21	23.17	25.03	622,986
2023-06-08	23.82	24.47	23.43	23.48	199,946
2023-06-07	24.32	24.82	23.90	23.90	787,193
2023-06-06	24.31	24.80	24.17	24.34	1,285,434
2023-06-05	24.75	25.20	24.30	24.44	2,140,941
2023-06-02	24.51	25.05	24.32	24.69	205,912
2023-06-01	24.11	24.63	24.04	24.51	185,354
2023-05-31	24.05	24.48	23.69	23.76	184,668
2023-05-30	23.85	24.44	23.62	24.26	113,021
2023-05-29	25.59	25.59	25.59	25.59	0
2023-05-26	25.45	25.97	25.25	25.59	120,902
2023-05-25	25.20	25.61	24.82	25.40	448,274
2023-05-24	25.75	26.19	25.06	25.12	152,426
2023-05-23	25.88	26.41	25.81	25.89	91,692
2023-05-22	26.11	26.63	25.91	25.91	105,359
2023-05-19	25.61	26.49	25.61	26.22	1,760,906
2023-05-18	25.80	26.23	25.46	25.64	474,519
2023-05-17	25.20	25.82	25.20	25.75	3,461,369
2023-05-16	25.51	26.02	25.11	25.23	615,600
2023-05-15	25.51	26.13	25.49	25.58	184,162
2023-05-12	24.20	26.11	24.20	25.65	820,976
2023-05-11	23.55	24.00	23.39	23.55	144,964
2023-05-10	24.02	24.43	23.44	23.50	194,589
2023-05-09	23.39	24.02	23.24	24.02	296,761
2023-05-08	22.99	22.99	22.99	22.99	0
2023-05-05	23.11	23.57	22.88	22.99	1,319,634
2023-05-04	23.68	24.12	22.92	23.04	215,594
2023-05-03	23.51	23.91	23.41	23.64	239,934
2023-05-02	23.82	24.04	23.37	23.38	137,458
2023-05-01	23.48	23.48	23.48	23.48	0
2023-04-28	23.11	23.54	23.05	23.48	335,681
2023-04-27	22.95	23.30	22.61	22.89	2,778,837
2023-04-26	22.97	23.41	22.59	22.75	105,502
2023-04-25	23.00	23.37	22.86	23.09	46,236
2023-04-24	22.83	23.25	22.66	23.02	74,102
2023-04-21	23.05	23.49	22.63	22.75	204,389
2023-04-20	23.26	23.66	22.78	23.06	218,684
2023-04-19	22.58	23.24	22.38	23.17	146,588
2023-04-18	22.11	22.71	22.03	22.66	79,535
2023-04-17	22.15	22.75	21.98	22.10	103,259
2023-04-14	22.60	23.04	22.17	22.42	242,898
2023-04-13	22.80	23.15	22.62	22.68	741,296
2023-04-12	22.40	23.05	22.25	22.77	289,356
2023-04-11	22.11	22.55	21.97	22.14	91,087
2023-04-10	21.98	21.98	21.98	21.98	0
2023-04-07	21.98	21.98	21.98	21.98	0
2023-04-06	21.59	22.14	21.59	21.98	79,776
2023-04-05	21.51	21.87	21.22	21.45	240,588
2023-04-04	20.99	21.61	20.99	21.42	1,727,523
2023-04-03	21.09	21.45	20.77	21.08	77,243
2023-03-31	20.97	21.33	20.72	20.99	183,086
2023-03-30	21.01	21.39	20.89	20.94	104,315
2023-03-29	20.55	20.94	20.37	20.91	167,155
2023-03-28	20.60	20.98	20.05	20.41	171,369
2023-03-27	20.75	21.14	20.31	20.55	241,098
2023-03-24	20.50	20.78	19.77	20.50	967,722
2023-03-23	20.73	21.09	20.28	20.50	191,574
2023-03-22	20.81	21.26	20.71	20.85	676,752
2023-03-21	20.58	21.10	20.57	20.95	76,317
2023-03-20	19.93	20.53	19.05	20.38	161,751
2023-03-17	20.37	21.01	19.94	20.10	687,486
2023-03-16	19.98	20.54	19.75	20.54	452,855
2023-03-15	20.70	21.73	19.75	20.60	483,906
2023-03-14	19.80	20.66	19.48	20.60	2,071,330
2023-03-13	21.34	21.77	19.91	19.98	754,399
2023-03-10	22.20	22.36	21.03	22.44	197,347
2023-03-09	23.08	23.56	22.33	22.44	105,701
2023-03-08	23.20	23.44	22.90	23.19	115,372
2023-03-07	24.20	24.62	23.01	23.12	279,415
2023-03-06	23.94	24.40	23.68	24.37	198,847
2023-03-03	24.26	24.70	23.29	23.78	186,845
2023-03-02	22.60	24.29	22.30	24.24	764,848
2023-03-01	23.24	23.59	22.95	23.18	788,884
2023-02-28	22.88	23.34	22.88	23.20	228,766
2023-02-27	22.60	23.07	22.60	22.93	208,034
2023-02-24	22.88	23.24	22.53	22.58	504,953
2023-02-23	22.76	23.24	22.57	22.79	1,015,827
2023-02-22	22.95	23.38	22.56	22.68	83,632
2023-02-21	23.34	23.70	22.90	23.05	384,511
2023-02-20	23.35	23.88	23.23	23.40	122,130
2023-02-17	23.00	23.46	22.82	23.32	77,802
2023-02-16	22.99	23.43	22.64	23.04	71,552
2023-02-15	22.75	23.23	22.59	22.83	55,912
2023-02-14	23.12	23.59	22.69	22.90	40,478
2023-02-13	22.62	23.02	22.51	22.90	50,333
2023-02-10	23.28	23.76	22.52	22.52	131,890
2023-02-09	23.00	23.43	22.83	23.19	160,753
2023-02-08	22.52	22.98	22.46	22.81	340,020
2023-02-07	21.03	22.46	20.97	22.46	330,706
2023-02-06	21.88	22.15	20.86	21.03	315,585
2023-02-03	21.85	22.29	21.65	21.70	152,623
2023-02-02	22.31	22.47	21.81	21.94	218,742
2023-02-01	22.51	22.96	22.07	22.13	151,477
2023-01-31	22.11	22.67	21.98	22.65	243,037
2023-01-30	21.99	22.37	21.67	21.97	330,804
2023-01-27	22.42	23.36	21.80	21.95	589,662
2023-01-26	23.95	24.39	23.72	23.79	92,810
2023-01-25	24.00	24.46	23.47	23.73	501,173
2023-01-24	23.65	24.08	23.52	24.00	218,263
2023-01-23	23.57	24.04	23.38	23.52	50,236
2023-01-20	23.42	23.98	23.11	23.37	148,108
2023-01-19	23.40	23.83	23.08	23.42	97,273
2023-01-18	22.91	23.48	22.80	23.45	125,427
2023-01-17	22.85	23.26	22.66	22.80	55,660
2023-01-16	22.95	23.39	22.60	22.73	200,165
2023-01-13	22.92	23.30	22.66	22.96	169,843
2023-01-12	23.20	23.57	22.75	22.91	306,938
2023-01-11	23.83	24.26	23.07	23.09	376,482
2023-01-10	23.41	23.88	23.34	23.72	147,817
2023-01-09	23.85	24.26	23.35	23.47	325,739
2023-01-06	23.65	24.13	23.39	23.68	151,854
2023-01-05	23.99	24.44	23.37	23.65	307,746
2023-01-04	22.32	24.08	22.32	24.01	239,055
2023-01-03	22.31	22.31	21.71	22.26	500,889
2023-01-02	21.76	21.76	21.76	21.76	0
2022-12-30	22.01	22.39	21.52	21.76	52,958
2022-12-29	22.00	22.48	21.87	22.05	103,779
2022-12-28	22.17	22.51	22.02	22.03	172,720
2022-12-27	21.26	21.26	21.26	21.26	0
2022-12-26	21.26	21.26	21.26	21.26	0
2022-12-23	21.23	21.65	21.19	21.26	53,858
2022-12-22	21.35	21.69	21.15	21.15	54,870
2022-12-21	20.76	21.30	20.64	21.30	184,629
2022-12-20	20.31	20.75	20.31	20.61	123,962
2022-12-19	20.30	20.78	20.30	20.39	53,917
2022-12-16	20.12	20.66	20.12	20.35	76,017
2022-12-15	20.70	21.06	20.07	20.31	108,100
2022-12-14	20.86	21.30	20.55	20.78	775,525
2022-12-13	20.57	21.27	20.57	20.92	126,985
2022-12-12	20.63	21.17	20.48	20.52	129,168
2022-12-09	20.25	20.81	20.25	20.81	741,051
2022-12-08	19.78	20.48	19.78	20.35	267,293
2022-12-07	19.90	20.19	19.70	19.76	240,021
2022-12-06	19.20	19.88	19.13	19.77	248,326
2022-12-05	18.97	19.34	18.81	19.21	197,360
2022-12-02	18.75	19.13	18.60	18.94	300,163
2022-12-01	18.35	18.92	18.31	18.81	120,778
2022-11-30	18.47	18.81	18.09	18.34	128,546
2022-11-29	18.25	18.62	18.25	18.51	116,035
2022-11-28	18.10	18.47	17.98	18.22	135,766
2022-11-25	18.31	18.72	18.04	18.16	81,231
2022-11-24	17.71	18.46	17.71	18.36	188,542
2022-11-23	17.72	18.06	17.64	17.77	41,330
2022-11-22	17.74	18.06	17.64	17.73	83,332
2022-11-21	17.80	18.16	17.78	17.83	77,156
2022-11-18	17.45	18.40	17.13	17.88	272,723
2022-11-17	17.79	18.15	17.50	17.64	274,066
2022-11-16	18.05	18.34	17.69	17.74	176,164
2022-11-15	18.26	18.62	17.94	18.10	168,203
2022-11-14	18.25	18.65	18.09	18.16	151,372
2022-11-11	18.05	18.39	17.99	18.21	208,944
2022-11-10	16.91	17.80	16.88	17.68	459,836
2022-11-09	15.05	17.11	15.02	16.99	286,785
2022-11-08	15.85	16.02	15.71	15.85	132,348
2022-11-07	15.99	16.23	15.76	15.76	661,565
2022-11-04	15.97	16.28	15.80	15.96	151,196
2022-11-03	15.60	15.95	15.54	15.84	54,937
2022-11-02	15.89	16.18	15.70	15.70	290,733
2022-11-01	15.40	16.26	15.40	15.92	138,611
2022-10-31	15.20	15.51	15.14	15.19	586,199
2022-10-28	14.85	15.15	14.76	15.11	91,361
2022-10-27	14.78	15.08	14.68	15.08	72,058
2022-10-26	14.10	14.89	14.07	14.79	1,503,582
2022-10-25	14.18	14.46	13.93	14.20	60,588
2022-10-24	13.88	14.20	13.76	14.10	90,949
2022-10-21	14.09	14.22	13.33	13.90	103,898
2022-10-20	14.06	14.31	13.77	13.84	365,653
2022-10-19	14.13	14.43	13.66	14.00	133,184
2022-10-18	14.56	14.85	14.17	14.17	279,547
2022-10-17	14.28	14.54	14.22	14.36	89,957
2022-10-14	14.26	14.50	14.02	14.20	93,123
2022-10-13	13.95	14.23	13.73	14.03	345,051
2022-10-12	13.94	14.22	13.62	13.98	184,299
2022-10-11	14.08	14.34	13.84	13.95	159,207
2022-10-10	14.25	14.38	14.00	14.19	347,331
2022-10-07	14.38	14.66	14.16	14.22	115,045
2022-10-06	15.10	15.38	14.33	14.48	69,486
2022-10-05	15.13	15.48	14.94	15.01	62,261
2022-10-04	15.14	15.32	14.92	15.27	258,074
2022-10-03	14.81	14.93	14.54	14.67	81,415
2022-09-30	14.79	14.93	14.57	14.89	62,561
2022-09-29	14.69	14.99	14.36	14.48	320,122
2022-09-28	14.96	15.19	14.09	14.61	224,369
2022-09-27	15.36	15.70	15.06	15.06	832,415
2022-09-26	15.63	15.83	15.17	15.34	662,069
2022-09-23	16.14	16.47	15.51	15.56	179,821
2022-09-22	16.21	16.46	15.97	16.06	251,032
2022-09-21	16.07	16.39	15.98	16.28	195,239
2022-09-20	16.61	16.95	16.00	16.04	331,727
2022-09-19	17.00	17.00	17.00	17.00	0
2022-09-16	17.25	17.55	16.96	17.00	472,740
2022-09-15	17.42	17.75	17.22	17.27	161,162
2022-09-14	17.74	18.05	17.30	17.44	130,877
2022-09-13	18.24	18.51	17.85	17.85	72,659
2022-09-12	17.60	18.32	17.58	18.24	166,599
2022-09-09	17.59	17.82	17.46	17.61	69,757
2022-09-08	17.31	17.69	17.29	17.64	169,974
2022-09-07	17.01	17.30	16.94	17.24	279,124
2022-09-06	17.00	17.29	16.81	17.10	80,592
2022-09-05	17.20	17.28	16.82	16.98	127,842
2022-09-02	16.75	17.26	16.75	17.22	1,143,398
2022-09-01	16.57	16.74	16.31	16.65	86,091
2022-08-31	16.29	16.62	16.19	16.57	155,014
2022-08-30	16.19	16.50	16.09	16.22	96,035
2022-08-29	16.19	16.19	16.19	16.19	0
2022-08-26	16.31	16.64	16.15	16.19	90,823
2022-08-25	16.18	16.90	16.12	16.21	81,633
2022-08-24	16.08	16.40	15.73	15.81	84,790
2022-08-23	16.09	16.31	15.94	16.10	45,275
2022-08-22	16.36	16.60	15.89	16.06	110,382
2022-08-19	16.70	16.91	16.24	16.34	863,551
2022-08-18	16.59	16.92	16.48	16.70	106,612
2022-08-17	17.25	17.56	16.61	16.61	73,386
2022-08-16	17.50	17.78	17.12	17.15	58,552
2022-08-15	17.69	18.00	17.30	17.43	49,145
2022-08-12	17.34	17.78	17.34	17.68	75,646
2022-08-11	17.35	17.75	17.26	17.42	138,977
2022-08-10	17.20	17.53	17.15	17.28	97,337
2022-08-09	17.22	17.49	17.09	17.17	111,096
2022-08-08	16.96	17.32	16.79	17.18	212,585
2022-08-05	16.59	16.90	16.48	16.84	122,161
2022-08-04	16.47	16.72	16.34	16.61	611,678
2022-08-03	16.63	16.98	16.26	16.54	265,786
2022-08-02	17.26	17.60	16.55	16.63	299,879
2022-08-01	17.20	17.46	16.94	17.26	373,128
2022-07-29	16.83	17.26	16.10	17.14	632,832
2022-07-28	19.00	19.00	16.74	16.79	997,909
2022-07-27	20.00	20.52	19.94	20.45	80,279
2022-07-26	20.20	20.57	19.77	19.89	291,100
2022-07-25	20.20	20.53	20.03	20.19	377,291
2022-07-22	20.20	20.55	20.06	20.24	195,147
2022-07-21	20.55	20.94	20.05	20.10	210,957
2022-07-20	20.69	21.11	20.47	20.57	214,308
2022-07-19	20.27	20.84	20.27	20.57	56,459
2022-07-18	20.30	20.68	20.17	20.33	41,075
2022-07-15	19.96	20.35	19.82	20.21	83,151
2022-07-14	20.00	20.36	19.80	19.96	232,362
2022-07-13	20.07	20.35	19.79	20.04	86,774
2022-07-12	19.50	20.01	19.48	20.01	325,732
2022-07-11	19.70	20.11	19.43	19.74	81,807
2022-07-08	19.65	20.24	19.55	19.93	90,743
2022-07-07	19.01	19.80	19.01	19.71	106,728
2022-07-06	18.80	19.19	18.68	18.90	52,946
2022-07-05	20.45	20.85	18.55	18.63	272,234
2022-07-04	20.73	21.13	20.32	20.38	207,314
2022-07-01	20.39	20.87	20.39	20.63	147,363
2022-06-30	20.25	20.65	19.96	20.53	326,882
2022-06-29	20.99	21.29	20.53	20.53	225,329
2022-06-28	20.83	21.27	20.83	21.14	186,913
2022-06-27	21.21	21.62	20.74	20.75	97,468
2022-06-24	20.29	21.18	20.29	21.12	41,995
2022-06-23	20.90	21.13	20.13	20.25	460,822
2022-06-22	21.32	21.67	20.77	20.77	582,965
2022-06-21	21.60	22.09	21.54	21.61	127,469
2022-06-20	21.60	22.08	21.37	21.56	173,958
2022-06-17	22.08	22.54	21.45	21.48	650,246
2022-06-16	23.09	23.47	21.74	22.22	161,227
2022-06-15	22.99	23.48	22.96	22.97	366,652
2022-06-14	22.85	22.91	22.02	22.70	202,154
2022-06-13	23.00	23.42	22.46	22.91	243,611
2022-06-10	24.26	24.57	23.11	23.11	143,882
2022-06-09	24.05	24.49	23.95	24.29	615,326
2022-06-08	24.71	25.09	24.09	24.10	127,089
2022-06-07	24.55	25.04	24.50	24.50	92,270
2022-06-06	24.31	24.88	24.31	24.73	64,857
2022-06-03	24.31	24.31	24.31	24.31	0
2022-06-02	24.31	24.31	24.31	24.31	0
2022-06-01	24.49	25.08	24.31	24.31	113,102
2022-05-31	25.12	25.61	24.46	24.53	156,341
2022-05-30	25.26	25.77	25.07	25.20	476,808
2022-05-27	25.14	25.68	24.95	25.30	113,583
2022-05-26	24.69	25.19	24.60	25.19	796,766
2022-05-25	24.73	25.24	24.26	24.47	441,384
2022-05-24	25.48	25.91	24.66	24.74	1,512,234
2022-05-23	25.71	26.31	25.50	25.59	100,415
2022-05-20	26.07	26.52	25.37	25.37	181,802
2022-05-19	27.62	28.34	27.47	27.67	118,150
2022-05-18	28.66	29.11	28.17	28.17	249,978
2022-05-17	28.05	28.57	27.95	28.46	61,582
2022-05-16	27.80	28.48	27.47	27.74	1,074,770
2022-05-13	28.00	28.40	27.33	27.63	1,143,407
2022-05-12	27.11	28.11	27.01	27.80	242,868
2022-05-11	27.07	27.73	26.88	27.47	1,071,297
2022-05-10	26.00	27.34	26.00	27.05	1,142,890
2022-05-09	26.35	26.76	25.98	26.19	805,616
2022-05-06	25.75	27.07	25.75	26.33	984,028
2022-05-05	27.27	27.89	25.99	26.08	142,191
2022-05-04	26.95	27.62	26.91	27.11	111,947
2022-05-03	26.84	27.34	26.74	27.08	470,145
2022-05-02	26.93	26.93	26.93	26.93	0
2022-04-29	27.36	27.89	26.93	26.93	47,607
2022-04-28	27.29	27.88	27.13	27.47	103,222
2022-04-27	26.83	27.28	26.24	27.03	162,471
2022-04-26	26.66	27.22	26.53	26.92	155,651
2022-04-25	26.91	27.22	26.18	26.25	272,722
2022-04-22	27.63	28.12	26.85	26.85	382,150
2022-04-21	27.45	28.30	27.17	28.09	66,023
2022-04-20	26.48	27.53	26.48	27.20	165,580
2022-04-19	27.05	27.96	25.71	26.45	321,104
2022-04-18	27.86	27.86	27.86	27.86	0
2022-04-15	27.86	27.86	27.86	27.86	0
2022-04-14	27.78	28.22	27.47	27.86	71,260
2022-04-13	27.98	28.52	27.31	27.70	2,299,722
2022-04-12	27.86	28.46	27.44	27.83	81,755
2022-04-11	27.69	28.37	27.69	27.96	572,624
2022-04-08	27.00	27.79	26.86	27.73	159,571
2022-04-07	27.45	27.98	26.77	26.77	852,337
2022-04-06	27.75	28.36	27.06	27.29	818,672
2022-04-05	28.60	29.14	27.88	27.89	1,120,643
2022-04-04	29.08	29.69	28.50	28.58	74,569
2022-04-01	29.07	29.70	29.07	29.09	204,833
2022-03-31	29.21	29.77	29.15	29.15	132,888
2022-03-30	29.51	30.06	28.92	28.99	234,990
2022-03-29	29.11	29.93	29.00	29.79	265,646
2022-03-28	28.88	29.52	28.78	28.89	147,736
2022-03-25	28.74	29.30	28.22	28.78	173,399
2022-03-24	28.75	29.29	28.05	28.62	193,479
2022-03-23	28.98	29.56	28.50	28.55	533,732
2022-03-22	28.19	29.07	28.19	28.75	506,848
2022-03-21	27.97	28.58	27.77	28.34	307,021
2022-03-18	27.67	28.14	27.39	27.47	971,354
2022-03-17	27.95	28.59	27.50	27.71	566,042
2022-03-16	27.88	28.68	27.72	28.09	260,728
2022-03-15	27.18	27.65	26.64	27.22	253,662
2022-03-14	27.00	27.61	26.67	27.39	265,873
2022-03-11	26.14	27.25	26.04	26.46	348,564
2022-03-10	26.40	26.93	25.45	25.97	389,842
2022-03-09	25.65	26.41	25.61	26.00	351,329
2022-03-08	23.91	25.38	23.48	24.95	183,547
2022-03-07	23.91	24.48	22.65	23.89	563,527
2022-03-04	26.92	27.50	24.57	24.74	321,335
2022-03-03	27.88	28.32	27.36	27.41	243,328
2022-03-02	24.75	27.75	24.75	27.59	374,745
2022-03-01	28.91	29.46	28.24	28.51	374,267
2022-02-28	29.08	29.67	28.87	29.01	176,189
2022-02-25	29.01	29.71	28.58	29.50	364,152
2022-02-24	28.75	30.34	28.46	29.14	510,909
2022-02-23	29.96	30.18	29.02	29.09	371,719
2022-02-22	28.51	29.76	28.51	29.60	128,114
2022-02-21	30.00	30.75	29.63	29.71	187,444
2022-02-18	30.16	30.76	30.00	30.06	191,244
2022-02-17	30.74	31.33	30.12	30.27	141,893
2022-02-16	30.73	31.32	30.56	30.68	94,388
2022-02-15	30.05	30.85	30.05	30.71	67,374
2022-02-14	30.40	30.87	29.83	30.24	223,382
2022-02-11	30.43	31.12	30.43	30.85	69,824
2022-02-10	30.31	31.85	30.31	31.16	167,255
2022-02-09	30.41	31.70	30.27	31.43	367,988
2022-02-08	29.72	30.53	29.66	29.63	12,864
2022-02-07	29.71	30.47	28.90	29.63	201,320
2022-02-04	30.29	30.74	29.54	29.98	500,964
2022-02-03	30.00	30.64	29.69	29.97	110,003
2022-02-02	30.20	30.72	29.89	30.03	118,651
2022-02-01	29.84	30.89	29.56	29.94	82,285
2022-01-31	30.11	30.76	29.77	30.13	809,378
2022-01-28	29.96	30.57	29.62	29.97	204,304
2022-01-27	28.95	30.05	28.95	29.86	147,182
2022-01-26	29.06	29.68	29.06	29.26	108,532
2022-01-25	28.62	29.21	28.43	28.94	148,731
2022-01-24	29.00	29.69	28.28	28.52	648,158
2022-01-21	29.31	29.94	29.22	29.46	399,337
2022-01-20	29.71	30.41	29.69	29.69	243,785
2022-01-19	29.78	30.28	29.36	29.86	171,819
2022-01-18	29.42	29.98	29.24	29.70	388,351
2022-01-17	29.11	29.81	29.11	29.36	131,347
2022-01-14	29.35	29.64	29.05	29.21	109,331
2022-01-13	29.21	29.67	28.87	29.23	288,565
2022-01-12	28.92	29.49	28.83	29.01	559,401
2022-01-11	28.51	29.02	28.44	28.84	118,626
2022-01-10	28.35	28.92	28.14	28.37	205,999
2022-01-07	28.27	28.82	27.94	28.19	33,198
2022-01-06	28.31	28.74	28.02	28.23	88,680
2022-01-05	27.87	28.64	27.87	28.43	96,856
2022-01-04	27.89	28.43	27.69	27.82	74,403
2022-01-03	27.26	27.26	27.26	27.26	0
2021-12-31	27.22	27.75	27.17	27.26	1,854
2021-12-30	27.22	27.84	27.22	27.38	25,949
2021-12-29	27.48	28.04	27.10	27.23	52,760
2021-12-28	27.14	27.14	27.14	27.14	0
2021-12-27	27.14	27.14	27.14	27.14	0
2021-12-24	26.14	27.14	26.14	27.14	9,882
2021-12-23	25.91	26.69	25.91	26.57	60,453
2021-12-22	26.56	27.02	26.27	26.34	421,568
2021-12-21	26.29	26.74	26.18	26.51	106,031
2021-12-20	26.35	26.90	25.83	26.00	160,070
2021-12-17	27.11	27.66	26.85	27.04	63,600
2021-12-16	26.11	27.52	26.11	27.25	298,240
2021-12-15	26.58	27.02	26.42	26.78	190,543
2021-12-14	26.56	26.97	26.28	26.28	503,126
2021-12-13	26.67	27.19	26.35	26.35	839,579
2021-12-10	26.67	27.18	26.59	26.59	483,882
2021-12-09	26.80	27.31	26.67	26.67	95,073
2021-12-08	27.19	27.74	26.66	26.87	543,773
2021-12-07	28.05	28.42	27.19	27.24	252,430
2021-12-06	27.65	28.10	27.20	27.57	150,657
2021-12-03	27.71	28.20	27.09	27.17	156,552
2021-12-02	27.51	28.02	27.08	27.46	240,840
2021-12-01	28.08	28.38	27.66	27.67	199,073
2021-11-30	26.51	27.54	26.27	27.38	1,038,922
2021-11-29	26.53	27.50	26.53	26.80	325,964
2021-11-26	27.40	27.93	26.32	26.38	402,928
2021-11-25	27.51	28.29	27.51	28.03	189,956
2021-11-24	27.99	28.22	27.13	27.58	219,349
2021-11-23	27.02	27.66	26.93	27.65	211,601
2021-11-22	26.89	27.82	26.89	27.15	253,758
2021-11-19	27.45	28.02	26.84	27.29	103,252
2021-11-18	27.35	27.91	27.27	27.47	27,222
2021-11-17	27.15	27.96	27.15	27.39	104,765
2021-11-16	27.82	28.35	27.31	27.44	1,081,708
2021-11-15	27.72	28.22	27.55	27.82	304,911
2021-11-12	27.82	28.38	27.45	27.73	420,349
2021-11-11	28.04	28.61	27.64	27.90	582,773
2021-11-10	28.00	28.54	27.68	27.92	73,236
2021-11-09	28.22	28.86	27.97	27.97	178,587
2021-11-08	28.40	29.29	28.40	28.48	1,393,973
2021-11-05	28.71	29.19	28.59	28.85	73,952
2021-11-04	29.11	29.70	28.71	28.71	20,517
2021-11-03	28.85	29.34	28.67	29.02	91,518
2021-11-02	28.94	29.36	28.06	28.68	352,045
2021-11-01	29.14	29.69	28.57	28.96	188,769
2021-10-29	28.25	29.43	28.19	29.07	261,176
2021-10-28	27.85	28.55	27.85	28.10	96,008
2021-10-27	26.68	28.28	26.55	27.96	739,123
2021-10-26	24.71	25.26	24.71	24.82	94,292
2021-10-25	24.53	24.93	24.36	24.73	170,193
2021-10-22	24.42	24.87	24.25	24.42	678,771
2021-10-21	24.51	24.82	24.12	24.46	42,028
2021-10-20	24.38	24.84	24.26	24.50	339,761
2021-10-19	23.84	24.33	23.70	24.33	168,442
2021-10-18	24.00	24.46	23.65	23.82	78,934
2021-10-15	24.27	24.76	23.90	24.00	119,903
2021-10-14	23.92	24.42	23.72	24.39	115,089
2021-10-13	23.74	24.22	23.51	23.84	110,491
2021-10-12	23.65	24.11	23.60	23.80	603,710
2021-10-11	23.82	24.31	23.66	23.97	141,303
2021-10-08	23.96	24.41	23.92	23.92	145,572
2021-10-07	24.99	25.56	23.92	23.92	429,154
2021-10-06	25.45	25.94	24.76	24.93	162,206
2021-10-05	25.55	25.99	25.39	25.52	94,610
2021-10-04	25.43	25.78	25.24	25.38	40,099
2021-10-01	24.84	25.27	24.49	25.14	67,285
2021-09-30	25.51	26.02	24.87	25.06	207,002
2021-09-29	25.11	25.68	24.99	25.46	108,259
2021-09-28	25.05	25.56	25.05	25.11	146,182
2021-09-27	24.59	25.09	24.46	24.96	130,255
2021-09-24	24.40	24.83	24.19	24.32	132,942
2021-09-23	24.59	25.09	24.29	24.41	127,286
2021-09-22	24.36	24.83	24.29	24.41	389,176
2021-09-21	24.51	25.00	24.13	24.13	126,994
2021-09-20	25.58	26.03	24.00	24.42	250,338
2021-09-17	26.69	27.22	25.82	25.89	579,947
2021-09-16	26.49	26.99	26.31	26.70	232,764
2021-09-15	26.52	27.03	26.24	26.38	111,879
2021-09-14	26.57	27.11	26.35	26.41	352,080
2021-09-13	26.20	26.80	26.20	26.57	119,902
2021-09-10	26.55	27.09	26.28	26.28	1,441,648
2021-09-09	26.20	26.70	26.06	26.58	135,962
2021-09-08	26.21	26.44	25.33	26.38	219,959
2021-09-07	26.04	26.49	25.94	26.03	54,935
2021-09-06	26.05	26.55	25.86	26.06	113,633
2021-09-03	25.71	26.19	25.39	25.51	50,728
2021-09-02	26.28	26.75	25.71	25.78	179,861
2021-09-01	26.29	26.72	26.01	26.13	458,093
2021-08-31	25.66	26.17	25.50	25.97	106,381
2021-08-30	25.79	25.79	25.79	25.79	0
2021-08-27	25.59	26.13	25.53	25.79	91,750
2021-08-26	26.03	26.53	25.62	25.62	31,056
2021-08-25	26.28	26.77	26.21	26.30	89,269
2021-08-24	25.91	26.43	25.84	26.27	134,823
2021-08-23	25.85	26.32	25.64	25.96	124,752
2021-08-20	25.45	26.04	25.34	25.61	40,960
2021-08-19	25.11	25.84	24.90	25.68	149,618
2021-08-18	25.00	25.58	24.98	25.58	87,012
2021-08-17	24.78	25.18	24.59	24.99	261,461
2021-08-16	24.91	25.35	24.58	24.80	66,326
2021-08-13	25.01	25.43	24.84	25.06	118,497
2021-08-12	24.53	25.17	24.53	24.99	165,434
2021-08-11	24.41	24.84	24.30	24.64	114,803
2021-08-10	23.88	24.36	23.84	24.30	94,575
2021-08-09	23.71	24.31	23.71	23.94	44,735
2021-08-06	23.80	24.15	23.48	23.88	155,619
2021-08-05	23.26	23.72	23.19	23.61	110,636
2021-08-04	22.98	23.44	22.90	23.23	259,930
2021-08-03	23.60	24.01	22.93	22.99	151,307
2021-08-02	23.75	24.27	23.49	23.49	106,164
2021-07-30	24.33	24.68	23.63	23.64	277,755
2021-07-29	24.14	24.70	23.86	24.40	126,078
2021-07-28	25.00	25.41	23.89	23.89	176,689
2021-07-27	24.80	25.21	24.39	24.79	103,966
2021-07-26	24.45	24.87	24.10	24.77	120,555
2021-07-23	24.41	24.90	24.29	24.41	84,299
2021-07-22	24.64	25.18	24.34	24.40	401,974
2021-07-21	24.11	24.66	23.99	24.65	769,825
2021-07-20	24.15	24.58	23.59	23.87	216,168
2021-07-19	24.96	25.34	23.84	23.94	210,952
2021-07-16	25.12	25.57	24.82	25.01	120,920
2021-07-15	25.40	25.87	24.88	25.02	594,797
2021-07-14	25.60	26.03	25.41	25.49	646,142
2021-07-13	25.80	26.23	25.47	25.60	86,347
2021-07-12	25.59	26.10	25.25	25.70	110,404
2021-07-09	25.02	25.66	24.92	25.66	174,857
2021-07-08	25.20	25.70	24.67	24.93	3,704,763
2021-07-07	25.08	25.61	25.08	25.30	1,771,627
2021-07-06	25.71	26.22	25.09	25.09	2,281,338
2021-07-05	25.60	26.06	25.35	25.88	172,755
2021-07-02	26.04	26.56	25.47	25.47	326,499
2021-07-01	27.00	27.53	26.92	27.42	2,466,970
2021-06-30	26.79	27.31	26.44	26.81	92,885
2021-06-29	26.81	27.32	26.71	26.71	2,749,300
2021-06-28	26.86	27.36	26.73	26.80	142,689
2021-06-25	26.72	27.25	26.48	26.75	231,894
2021-06-24	26.85	27.31	26.52	26.66	191,663
2021-06-23	26.88	27.41	26.68	26.73	92,576
2021-06-22	26.85	27.34	26.65	26.86	63,563
2021-06-21	26.35	26.77	25.77	26.74	64,847
2021-06-18	27.45	27.62	26.35	26.65	650,013
2021-06-17	27.67	28.22	27.27	27.27	141,533
2021-06-16	28.00	28.54	27.51	27.81	100,818
2021-06-15	28.08	28.72	27.91	27.98	65,649
2021-06-14	28.44	28.99	27.95	28.00	133,878
2021-06-11	27.11	28.34	27.11	28.25	277,780
2021-06-10	26.01	26.48	25.83	26.16	78,729
2021-06-09	26.32	26.85	25.91	25.99	103,278
2021-06-08	26.75	27.24	26.31	26.39	127,637
2021-06-07	26.83	27.34	26.65	26.71	99,722
2021-06-04	26.48	27.00	26.28	26.75	70,907
2021-06-03	26.74	27.26	26.37	26.46	85,083
2021-06-02	26.81	27.37	26.63	26.75	47,835
2021-06-01	26.63	27.17	26.58	26.82	48,609
2021-05-31	26.76	26.76	26.76	26.76	0
2021-05-28	26.71	27.24	26.60	26.76	67,245
2021-05-27	26.40	26.89	26.25	26.41	84,475
2021-05-26	26.72	27.23	26.23	26.36	55,682
2021-05-25	27.14	27.67	26.78	26.78	82,245
2021-05-24	27.43	27.88	27.12	27.19	31,630
2021-05-21	27.00	27.46	26.84	27.31	52,656
2021-05-20	27.51	27.90	26.97	26.97	63,047
2021-05-19	28.21	28.77	26.97	27.16	89,162
2021-05-18	27.91	29.05	27.91	28.39	90,655
2021-05-17	27.71	28.20	27.46	27.53	52,770
2021-05-14	27.62	28.19	27.25	27.58	71,788
2021-05-13	27.44	27.87	26.74	27.41	53,354
2021-05-12	27.58	28.08	27.24	27.58	109,506
2021-05-11	27.75	28.22	27.30	27.37	91,328
2021-05-10	28.40	28.91	27.88	27.93	41,536
2021-05-07	27.85	28.28	27.46	28.22	190,893
2021-05-06	27.18	27.77	27.03	27.55	51,324
2021-05-05	26.71	27.17	26.30	27.12	50,857
2021-05-04	27.00	27.52	26.43	26.50	104,489
2021-05-03	27.04	27.04	27.04	27.04	0
2021-04-30	27.39	27.73	26.88	27.04	104,205
2021-04-29	28.04	28.60	27.04	27.11	203,653
2021-04-28	27.55	29.10	27.38	27.93	69,019
2021-04-27	27.95	28.54	27.69	27.73	98,254
2021-04-26	27.91	28.44	27.47	28.07	40,746
2021-04-23	27.98	28.44	27.60	27.91	199,850
2021-04-22	28.11	28.69	27.86	28.03	122,773
2021-04-21	28.21	28.79	27.75	28.10	43,494
2021-04-20	28.88	29.45	28.01	28.01	76,265
2021-04-19	29.20	29.74	28.82	28.95	103,522
2021-04-16	29.32	29.83	28.91	29.13	438,733
2021-04-15	29.51	30.01	29.08	29.16	25,016
2021-04-14	29.45	29.93	29.03	29.45	2,044,096
2021-04-13	29.53	30.08	29.15	29.30	18,479
2021-04-12	29.26	29.83	28.94	29.45	29,365
2021-04-09	28.92	29.53	28.61	29.24	38,418
2021-04-08	29.42	30.10	28.81	28.89	29,324
2021-04-07	29.37	29.93	29.03	29.36	21,431
2021-04-06	29.77	30.21	29.23	29.38	17,697
2021-04-05	29.38	29.38	29.38	29.38	0
2021-04-02	29.38	29.38	29.38	29.38	0
2021-04-01	29.11	29.69	28.81	29.38	36,280
2021-03-31	29.70	30.24	29.15	29.17	142,727
2021-03-30	30.35	30.96	29.86	29.86	42,956
2021-03-29	30.21	30.88	30.04	30.33	64,336
2021-03-26	30.31	30.68	29.78	30.21	16,675
2021-03-25	29.41	30.18	29.28	30.03	91,345
2021-03-24	29.60	30.04	29.00	29.83	80,528
2021-03-23	29.70	30.29	29.40	29.56	283,080
2021-03-22	29.70	30.24	29.24	29.68	97,564
2021-03-19	30.08	30.64	29.61	30.03	50,709
2021-03-18	30.06	30.70	29.84	30.31	45,347
2021-03-17	30.18	30.73	29.78	29.93	197,985
2021-03-16	30.21	30.79	29.86	30.10	41,991
2021-03-15	30.00	30.61	29.72	30.08	53,253
2021-03-12	29.53	30.02	29.10	30.02	36,133
2021-03-11	29.60	30.17	29.25	29.83	41,112
2021-03-10	29.43	29.85	28.80	29.61	143,114
2021-03-09	29.64	30.34	29.17	29.38	15,072
2021-03-08	28.98	30.10	28.72	29.72	13,529
2021-03-05	29.03	29.49	28.56	28.76	14,511
2021-03-04	29.41	29.99	28.90	29.43	214,109
2021-03-03	29.26	29.84	28.98	29.45	99,150
2021-03-02	28.61	29.29	27.92	29.21	23,624
2021-03-01	27.72	28.36	27.32	28.23	167,420
2021-02-26	27.28	27.68	26.72	27.39	23,130
2021-02-25	28.48	29.01	27.69	27.72	54,263
2021-02-24	28.50	28.95	27.56	28.22	108,938
2021-02-23	28.50	29.02	28.04	28.35	138,010
2021-02-22	27.76	28.46	27.32	28.38	521,095
2021-02-19	27.60	28.25	27.34	27.78	178,739
2021-02-18	28.06	28.57	27.56	27.63	132,753
2021-02-17	27.81	28.34	27.52	28.03	122,985
2021-02-16	28.18	28.67	27.72	27.88	17,484
2021-02-15	28.06	28.57	27.66	28.26	26,489
2021-02-12	28.10	28.62	27.69	27.78	841,237
2021-02-11	28.27	28.92	28.00	28.07	11,516
2021-02-10	28.27	28.83	27.98	28.32	44,455
2021-02-09	27.81	28.59	27.74	28.09	64,406
2021-02-08	27.01	27.45	26.60	27.15	18,597
2021-02-05	26.98	27.47	26.48	26.69	18,106
2021-02-04	26.54	27.08	26.28	26.83	7,760
2021-02-03	26.50	26.97	26.12	26.37	23,750
2021-02-02	25.72	26.33	25.46	26.26	37,425
2021-02-01	25.41	25.81	24.90	25.60	40,709
2021-01-29	25.30	25.70	24.94	25.13	50,516
2021-01-28	25.09	25.71	24.41	25.42	342,319
2021-01-27	25.38	25.89	24.76	25.09	57,930
2021-01-26	25.91	26.38	25.40	25.40	215,478
2021-01-25	26.75	27.38	25.75	25.82	97,102
2021-01-22	27.49	28.00	26.71	26.78	70,721
2021-01-21	28.10	28.66	27.73	27.75	15,781
2021-01-20	27.53	28.36	27.53	28.13	41,496
2021-01-19	28.40	28.95	27.98	28.15	13,554
2021-01-18	28.29	28.86	28.02	28.30	187,600
2021-01-15	27.72	28.38	27.42	28.31	1,023,123
2021-01-14	28.18	28.66	27.74	27.89	26,011
2021-01-13	28.29	28.75	27.80	28.00	1,417,447
2021-01-12	28.00	28.86	27.62	28.10	15,075
2021-01-11	27.76	28.28	27.36	27.59	10,769
2021-01-08	28.29	28.85	27.84	27.84	15,873
2021-01-07	28.50	29.03	27.96	28.17	35,854
2021-01-06	26.56	28.32	26.28	28.32	58,452
2021-01-05	26.14	26.58	25.64	26.32	21,152
2021-01-04	26.80	27.26	25.98	26.20	85,571
2021-01-01	26.58	26.58	26.58	26.58	0
2020-12-31	26.40	26.86	26.06	26.58	631
2020-12-30	26.50	27.03	26.16	26.42	15,650
2020-12-29	26.65	27.08	26.22	26.51	32,271
2020-12-28	26.77	26.77	26.77	26.77	0
2020-12-25	26.77	26.77	26.77	26.77	0
2020-12-24	27.03	27.50	26.68	26.77	10,525
2020-12-23	26.40	27.08	26.16	26.94	5,146
2020-12-22	26.12	26.63	25.76	26.38	97,350
2020-12-21	26.29	26.82	25.55	25.97	248,643
2020-12-18	27.45	28.01	26.74	27.02	30,178
2020-12-17	27.74	28.33	26.97	27.76	115,502
2020-12-16	27.72	28.36	27.36	27.72	118,977
2020-12-15	26.61	27.65	26.61	27.57	34,538
2020-12-14	27.03	27.63	26.74	27.15	95,717
2020-12-11	27.32	27.86	26.70	26.75	137,176
2020-12-10	27.60	28.15	27.03	27.33	67,910
2020-12-09	27.28	28.08	27.24	27.61	200,457
2020-12-08	27.83	28.32	27.44	27.52	42,655
2020-12-07	28.21	28.81	27.66	27.88	49,493
2020-12-04	28.10	28.75	27.86	28.31	6,725
2020-12-03	28.29	29.14	28.18	28.40	10,442
2020-12-02	29.01	29.60	28.38	28.60	51,846
2020-12-01	28.69	29.36	28.34	29.30	1,416,568
2020-11-30	28.80	29.38	28.48	28.95	25,495
2020-11-27	29.22	29.81	28.77	29.02	110,076
2020-11-26	29.89	30.46	29.38	29.50	154,121
2020-11-25	30.37	30.99	29.56	29.85	85,917
2020-11-24	29.20	30.41	29.00	30.21	76,299
2020-11-23	29.01	29.59	28.67	29.03	164,702
2020-11-20	28.86	29.37	28.44	28.69	18,123
2020-11-19	29.89	30.25	28.86	28.93	25,824
2020-11-18	28.96	30.03	28.54	29.94	29,952
2020-11-17	28.33	28.93	28.00	28.87	43,353
2020-11-16	27.76	29.23	27.44	28.43	118,574
2020-11-13	27.30	27.77	26.88	27.31	26,419
2020-11-12	27.78	28.20	27.06	27.30	5,553
2020-11-11	28.80	29.63	27.48	28.20	47,525
2020-11-10	27.30	29.43	27.20	29.28	80,075
2020-11-09	24.37	28.16	24.14	27.85	102,624
2020-11-06	23.15	24.80	23.15	24.24	59,165
2020-11-05	22.96	23.38	22.49	22.93	43,435
2020-11-04	21.74	22.87	21.40	22.80	276,680
2020-11-03	21.49	22.35	21.22	22.29	228,265
2020-11-02	20.80	21.69	20.80	21.35	122,902
2020-10-30	20.62	21.12	20.46	20.97	113,723
2020-10-29	21.00	21.42	20.50	21.02	73,528
2020-10-28	21.89	21.94	20.83	21.27	223,387
2020-10-27	23.03	23.51	22.13	22.13	172,992
2020-10-26	23.30	23.77	22.96	23.05	223,132
2020-10-23	23.70	23.99	23.26	23.63	34,837
2020-10-22	23.66	24.14	23.17	23.60	35,302
2020-10-21	24.27	24.83	23.72	23.72	34,724
2020-10-20	24.12	24.54	23.55	24.37	10,927
2020-10-19	23.81	24.65	22.98	24.04	1,769
2020-10-16	23.78	24.21	23.37	24.04	31,314
2020-10-15	24.14	24.62	23.17	23.66	320,161
2020-10-14	24.31	24.75	24.00	24.23	163,914
2020-10-13	25.11	25.68	24.05	24.20	142,860
2020-10-12	25.15	25.72	24.88	25.17	38,575
2020-10-09	25.28	25.74	25.02	25.12	52,629
2020-10-08	24.84	25.32	24.18	25.32	84,534
2020-10-07	24.40	24.79	23.14	24.13	46,769
2020-10-06	24.37	24.82	23.95	24.42	8,034
2020-10-05	23.62	24.36	23.46	24.30	60,012
2020-10-02	23.55	23.82	22.96	23.54	24,581
2020-10-01	23.74	24.41	23.33	23.50	59,513
2020-09-30	22.29	23.84	22.08	23.67	62,898
2020-09-29	22.61	23.07	22.38	22.60	57,663
2020-09-28	21.68	22.93	21.28	22.87	12,491
2020-09-25	21.41	21.96	20.88	21.13	61,856
2020-09-24	21.93	22.24	21.58	21.64	26,230
2020-09-23	21.60	22.50	21.44	22.16	55,504
2020-09-22	21.81	22.31	21.62	21.76	113,804
2020-09-21	23.41	23.84	21.79	21.81	179,985
2020-09-18	24.12	24.54	23.34	23.43	308,147
2020-09-17	24.71	25.12	23.96	24.23	74,056
2020-09-16	24.96	25.43	24.52	24.68	43,129
2020-09-15	25.15	25.58	24.70	24.99	322,258
2020-09-14	25.01	25.48	24.58	25.03	137,051
2020-09-11	24.50	24.92	24.05	24.79	32,238
2020-09-10	25.05	25.49	24.24	24.85	6,711
2020-09-09	22.50	25.07	22.42	24.85	95,459
2020-09-08	23.01	23.37	22.28	22.33	6,814
2020-09-07	22.23	22.76	21.88	22.76	41,285
2020-09-04	22.61	23.08	22.21	22.21	2,681
2020-09-03	22.98	23.35	22.62	22.83	14,452
2020-09-02	22.46	22.90	22.20	22.67	45,371
2020-09-01	22.71	23.11	22.00	22.37	2,440
2020-08-28	22.77	23.24	22.50	23.16	7,295
2020-08-27	22.24	22.70	22.12	22.59	4,800
2020-08-26	22.21	22.66	22.10	22.24	4,805
2020-08-25	22.44	23.04	22.18	22.45	9,227
2020-08-24	21.85	22.39	21.66	22.20	160,184
2020-08-21	22.00	22.48	21.62	21.73	3,091
2020-08-20	21.97	22.37	21.58	22.01	6,885
2020-08-19	21.70	22.13	20.64	22.12	8,415
2020-08-18	21.53	22.09	21.20	21.72	8,897
2020-08-17	22.02	22.40	21.53	21.64	10,881
2020-08-14	22.21	22.55	21.74	21.81	6,257
2020-08-13	22.98	23.09	22.23	22.33	1,550
2020-08-12	22.06	22.95	21.98	22.75	6,096
2020-08-11	22.10	22.51	21.70	22.25	12,535
2020-08-10	21.51	22.08	21.12	21.86	377,433
2020-08-07	21.20	21.40	20.63	21.20	1,667
2020-08-06	21.70	21.97	20.71	20.81	112,497
2020-08-05	22.21	22.27	21.62	21.69	8,769
2020-08-04	22.80	23.12	21.25	21.75	78,800
2020-08-03	22.30	22.78	21.69	22.66	7,715
2020-07-31	22.16	22.78	21.88	21.89	115,408
2020-07-30	22.61	23.08	21.88	22.63	9,964
2020-07-29	23.38	23.38	22.44	22.63	3,848
2020-07-28	22.69	22.93	22.05	22.77	11,631
2020-07-27	23.68	24.03	22.24	22.36	207,791
2020-07-24	23.89	24.31	23.56	23.63	6,874
2020-07-23	24.71	25.16	23.52	23.89	194,879
2020-07-22	25.49	26.01	24.65	25.07	42,477
2020-07-21	25.36	25.98	24.86	25.61	17,289
2020-07-20	24.65	25.14	24.28	24.73	12,798
2020-07-17	25.24	25.73	24.61	24.73	87,754
2020-07-16	25.20	25.62	24.66	25.29	12,684
2020-07-15	24.67	25.24	24.28	25.24	9,678
2020-07-14	24.06	24.67	22.82	24.60	7,459
2020-07-13	24.10	24.50	23.43	23.96	9,955
2020-07-10	23.60	23.98	23.19	23.71	9,870
2020-07-09	24.35	24.69	23.59	23.62	50,203
2020-07-08	24.43	24.69	23.92	24.03	23,373
2020-07-07	24.69	25.25	24.36	24.36	2,699
2020-07-06	24.98	25.42	24.57	24.78	6,987
2020-07-03	24.61	24.97	23.99	24.46	28,007
2020-07-02	24.21	24.75	23.98	24.34	18,538
2020-07-01	24.61	25.03	23.26	23.87	64,391
2020-06-30	23.76	24.42	23.56	23.50	10,245
2020-06-29	24.71	24.71	23.18	23.58	11,196
2020-06-26	24.40	24.86	23.74	24.09	1,477
2020-06-25	23.51	24.04	22.86	23.74	24,884
2020-06-24	24.31	24.84	23.76	24.59	61,815
2020-06-23	23.45	25.21	23.45	24.59	12,623
2020-06-22	23.66	24.05	23.28	23.60	63,319
2020-06-19	24.63	25.15	23.64	24.47	25,359
2020-06-18	24.73	25.21	23.98	24.47	59,357
2020-06-17	25.09	25.59	24.51	25.08	7,328
2020-06-16	24.83	25.72	24.58	24.36	5,601
2020-06-15	23.91	24.45	23.50	24.36	20,577
2020-06-12	24.25	25.16	23.76	24.42	56,040
2020-06-11	25.76	25.77	24.52	24.73	134,255
2020-06-10	26.40	26.93	25.72	25.89	12,158
2020-06-09	27.08	27.28	25.56	26.25	102,513
2020-06-08	27.25	27.81	26.55	26.75	17,165
2020-06-05	26.42	27.72	26.28	27.51	9,925
2020-06-04	25.85	26.76	25.62	26.43	15,301
2020-06-03	23.81	26.28	23.77	26.26	19,094
2020-06-02	22.69	24.25	22.20	23.73	458,705
2020-06-01	22.77	22.94	21.83	22.42	12,745
2020-05-29	23.62	23.73	22.16	23.72	54,859
2020-05-28	25.15	25.55	23.69	23.72	30,414
2020-05-27	23.91	25.23	23.58	23.68	11,929
2020-05-26	24.21	24.58	22.91	23.68	19,423
2020-05-22	23.11	23.79	22.39	23.18	17,580
2020-05-21	23.49	23.81	22.43	23.18	15,496
2020-05-20	23.70	24.17	22.98	23.31	20,742
2020-05-19	23.55	24.22	23.34	24.04	15,972
2020-05-18	22.80	23.84	22.54	22.40	7,749
2020-05-15	22.58	23.06	22.29	22.40	14,859
2020-05-14	23.34	23.55	22.09	22.53	12,451
2020-05-13	23.06	23.84	22.56	23.17	17,165
2020-05-12	23.36	23.90	22.64	22.88	6,616
2020-05-11	24.33	24.83	23.45	23.62	12,022
2020-05-07	24.51	24.75	23.96	24.27	36,291
2020-05-06	24.49	24.75	24.00	24.21	4,452
2020-05-05	25.05	25.46	24.11	24.18	2,252
2020-05-04	25.70	26.09	24.36	25.13	3,539
2020-05-01	25.82	25.82	25.82	25.82	0
2020-04-30	26.29	26.98	25.54	26.42	5,994
2020-04-29	25.78	26.92	25.24	26.42	19,488
2020-04-28	24.00	26.10	24.00	24.45	22,003
2020-04-27	24.00	24.58	23.84	24.45	7,442
2020-04-24	22.29	23.87	22.08	23.68	4,045
2020-04-23	22.29	22.85	22.15	22.81	6,548
2020-04-22	21.87	22.74	21.80	22.16	1,184,619
2020-04-21	21.97	22.36	21.84	22.16	1,619,488
2020-04-20	21.88	22.35	21.54	22.35	10,716
2020-04-17	21.41	21.79	20.97	21.39	8,403
2020-04-16	20.92	21.40	20.64	21.13	1,014,305
2020-04-15	21.70	22.20	21.03	21.14	15,006
2020-04-14	23.13	23.59	22.34	22.39	879,261
2020-04-10	22.23	22.39	22.23	22.39	0
2020-04-09	22.23	23.43	21.82	22.39	73,063
2020-04-08	20.82	21.39	19.84	21.36	15,956
2020-04-07	21.49	21.95	20.90	20.94	5,322
2020-04-06	19.55	20.27	18.84	19.18	10,259
2020-04-03	20.02	20.30	19.17	20.19	1,494
2020-04-03	20.02	20.30	19.17	19.18	14,883
2020-04-02	19.60	20.19	20.19	20.19	13,599
2020-04-02	19.60	20.53	19.34	19.59	8,872
2020-04-01	19.34	19.59	19.59	19.59	2,317,378
2020-04-01	19.34	19.96	18.58	20.04	2,241,776
2020-03-31	20.01	20.46	19.63	20.04	46,530
2020-03-31	20.01	20.46	19.63	20.01	15,759
2020-03-30	20.53	20.86	19.64	20.01	152,638
2020-03-30	20.53	20.86	19.64	20.44	7,248
2020-03-28	21.83	21.83	20.44	20.44	0
2020-03-27	21.83	22.05	20.16	21.77	39,166
2020-03-26	21.75	22.22	20.71	22.61	5,974
2020-03-25	24.01	24.91	21.95	22.22	9,237
2020-03-24	20.24	21.83	19.70	19.48	159,935
2020-03-23	20.72	21.32	19.39	21.23	7,416
2020-03-20	21.00	21.32	19.31	19.81	20,759
2020-03-19	17.93	20.41	17.06	17.60	1,849
2020-03-18	16.70	17.00	16.28	16.84	0
2020-03-17	17.97	19.20	16.15	18.10	12,306
2020-03-16	18.05	18.91	17.23	20.37	27,089
2020-03-13	21.18	22.25	20.21	21.03	25,372
2020-03-12	24.02	25.61	15.93	25.81	5,810
2020-03-11	26.88	27.33	25.81	26.51	6,425
2020-03-10	27.36	27.80	26.21	27.22	355,527
2020-03-09	28.29	29.27	27.04	30.21	57,399
2020-03-06	31.00	31.60	29.71	30.21	17,082
2020-03-05	32.54	33.14	31.39	31.92	19,743
2020-03-04	32.27	32.86	31.74	32.36	60,603
2020-03-03	32.85	33.88	32.52	32.53	722,023
2020-03-02	31.80	33.20	31.80	32.67	17,831
2020-02-28	33.93	34.40	32.61	34.89	13,554
2020-02-27	27.51	35.31	27.51	34.99	24,993
2020-02-26	34.76	35.38	34.10	34.74	18,000
2020-02-25	35.64	36.24	34.98	35.29	14,967
2020-02-24	36.35	36.94	35.02	36.87	10,491
2020-02-21	36.71	37.46	36.37	36.87	7,621
2020-02-20	37.15	37.89	36.77	36.77	2,179
2020-02-19	37.40	37.96	36.78	37.18	9,549
2020-02-18	36.96	37.65	36.49	37.08	11,777
2020-02-17	37.42	38.00	36.82	36.97	3,094
2020-02-14	37.35	38.03	36.88	37.18	19,508
2020-02-13	36.80	37.49	36.34	37.09	37,351
2020-02-12	36.36	37.06	35.93	36.82	232,130
2020-02-11	36.72	37.41	36.27	36.39	60,188
2020-02-10	37.11	37.82	36.68	36.80	9,233
2020-02-07	36.85	37.56	36.43	37.36	69,157
2020-02-06	37.95	38.51	37.00	37.02	651,213
2020-02-05	38.24	39.01	37.82	38.71	7,145
2020-02-04	38.65	39.33	38.07	38.37	3,098
2020-02-03	37.82	39.24	37.82	38.47	3,646
2020-01-31	38.51	39.35	38.26	38.39	1,687
2020-01-30	38.31	39.00	37.73	38.39	1,579
2020-01-29	38.68	39.39	38.16	38.72	51,474
2020-01-28	38.28	38.67	37.51	38.61	11,597
2020-01-27	37.89	38.66	37.51	37.62	3,816
2020-01-24	38.25	39.01	37.85	38.35	4,870
2020-01-23	38.11	38.94	37.79	38.15	9,017
2020-01-22	38.35	39.12	37.97	38.21	2,673
2020-01-21	38.74	39.42	38.21	38.27	6,588
2020-01-20	38.22	39.04	37.84	38.74	30,996
2020-01-17	38.20	38.97	37.82	38.37	18,373
2020-01-16	38.26	38.41	37.22	38.23	853,538
2020-01-15	37.87	38.33	37.17	37.63	2,170
2020-01-14	37.58	38.32	37.18	37.42	12,506
2020-01-13	37.89	38.58	37.38	37.65	2,048
2020-01-10	38.31	38.95	37.68	37.86	24,921
2020-01-09	38.00	38.71	37.51	38.15	19,402
2020-01-08	38.08	38.28	37.13	37.83	7,391
2020-01-07	38.14	38.33	37.21	37.84	4,351
2020-01-06	37.71	38.47	37.13	37.60	3,920
2020-01-03	37.85	38.61	37.34	37.94	3,769
2020-01-02	37.57	38.30	37.16	37.95	1,730
2020-01-01	38.08	38.08	37.42	37.42	0
2019-12-31	38.08	38.26	37.13	37.42	3,491
2019-12-30	37.92	37.99	36.98	37.71	3,226
2019-12-27	37.53	38.27	37.15	37.52	15,251
2019-12-25	37.43	37.52	37.43	37.52	0
2019-12-24	37.43	38.11	36.90	37.52	4,238
2019-12-23	37.96	38.00	36.90	37.60	3,133
2019-12-20	37.49	38.18	36.99	37.57	9,226
2019-12-19	37.65	38.40	37.22	37.27	10,841
2019-12-18	38.01	38.63	37.52	37.71	13,708
2019-12-17	37.91	38.61	37.42	37.95	37,738
2019-12-16	38.27	39.01	37.60	37.99	8,580
2019-12-13	38.51	39.27	38.10	38.31	33,727
2019-12-12	38.00	38.74	37.60	38.39	38,179
2019-12-11	38.37	38.74	37.52	38.04	34,683
2019-12-10	38.11	38.79	37.43	37.74	41,080
2019-12-09	37.83	38.67	37.53	38.08	8,643
2019-12-06	37.01	38.07	36.96	37.71	8,115
2019-12-05	37.82	38.58	37.44	37.86	23,012
2019-12-04	37.35	38.14	37.04	37.86	5,954
2019-12-03	38.29	39.06	37.34	37.43	25,042
2019-12-02	38.99	39.76	38.16	38.26	50,584
2019-11-29	38.71	39.42	38.26	38.93	23,726
2019-11-28	38.40	39.23	38.07	38.50	8,716
2019-11-27	37.84	38.65	37.51	38.46	11,712
2019-11-26	37.10	37.92	36.94	37.82	36,722
2019-11-25	37.60	38.43	37.26	37.49	5,983
2019-11-22	37.24	37.98	36.85	37.70	12,485
2019-11-21	37.20	38.00	36.85	37.31	211,691
2019-11-20	37.31	37.91	37.06	37.41	17,694
2019-11-19	37.86	38.61	37.47	37.59	7,030
2019-11-18	37.80	38.56	37.42	37.85	11,121
2019-11-15	37.56	38.32	37.21	37.93	12,436
2019-11-14	37.00	37.77	36.65	37.57	52,926
2019-11-13	37.35	37.97	36.77	37.00	16,060
2019-11-12	37.72	38.46	37.22	37.41	7,220
2019-11-11	37.92	38.65	37.48	37.80	8,840
2019-11-08	37.30	38.16	37.30	37.94	29,231
2019-11-07	37.80	38.46	37.30	38.00	5,829
2019-11-06	37.22	37.97	37.22	37.72	8,700
2019-11-05	37.81	38.67	37.45	37.79	11,094
2019-11-04	37.74	38.62	37.47	38.00	9,785
2019-11-01	37.26	38.01	37.26	37.87	8,173
2019-10-31	37.35	38.17	37.35	37.79	336,767
2019-10-30	37.24	38.02	37.20	38.02	14,208
2019-10-29	38.09	38.79	37.52	38.03	5,774
2019-10-28	38.00	38.81	37.72	38.03	6,167
2019-10-25	37.45	38.60	37.45	37.98	22,017
2019-10-24	37.17	38.41	37.17	38.32	26,448
2019-10-23	36.87	37.50	36.33	36.86	7,502
2019-10-22	36.90	37.54	36.39	36.79	5,866
2019-10-21	36.80	37.37	36.19	36.84	2,998
2019-10-18	36.93	37.67	36.54	36.54	8,808
2019-10-17	37.07	37.76	36.83	37.32	1,501,847
2019-10-16	37.35	37.89	37.15	37.25	9,803
2019-10-15	36.88	37.56	36.43	37.54	7,602
2019-10-14	36.91	37.65	36.53	36.88	406,404
2019-10-11	36.53	37.02	35.75	37.02	7,858
2019-10-10	36.18	36.99	35.89	36.20	228,704
2019-10-09	36.69	37.25	36.17	36.38	79,512
2019-10-08	36.92	37.67	36.51	36.75	10,219
2019-10-07	36.90	37.66	36.62	37.06	10,758
2019-10-04	36.74	37.41	36.25	36.90	28,231
2019-10-03	37.02	37.76	36.54	36.73	3,646
2019-10-02	37.19	37.93	36.81	36.99	11,421
2019-10-01	37.32	38.08	37.32	37.65	2,047
2019-09-30	37.30	38.07	37.30	37.87	37,327
2019-09-27	37.56	38.33	37.56	37.98	43,087
2019-09-26	37.45	38.36	37.45	38.36	62,444
2019-09-25	37.40	38.16	37.40	37.93	116,006
2019-09-24	37.41	38.35	37.41	38.07	68,910
2019-09-23	38.11	38.85	37.68	38.14	17,849
2019-09-20	37.85	38.62	37.49	38.06	8,360
2019-09-19	37.51	38.19	36.96	37.96	1,603,466
2019-09-18	36.68	37.46	36.41	37.36	12,501
2019-09-17	36.58	37.30	36.23	36.77	11,641
2019-09-16	37.05	37.72	36.41	36.79	11,138
2019-09-13	37.12	37.86	36.74	37.22	41,051
2019-09-12	37.40	38.19	36.80	37.19	1,955
2019-09-11	36.99	37.76	36.99	37.40	98,355
2019-09-10	37.31	38.00	36.88	37.45	13,377
2019-09-09	35.71	37.29	35.71	37.29	7,469
2019-09-06	36.51	37.24	36.14	36.53	8,737
2019-09-05	35.87	36.64	35.47	36.64	7,005
2019-09-04	36.22	36.98	35.89	35.89	7,109
2019-09-03	36.37	37.11	36.37	36.50	17,288
2019-09-02	36.11	36.83	35.86	36.75	5,402
2019-08-30	36.07	36.80	35.79	36.18	157,154
2019-08-29	36.02	36.66	35.57	35.93	40,053
2019-08-28	36.14	36.86	35.67	35.93	9,225
2019-08-27	36.14	36.86	35.92	36.13	13,343
2019-08-23	36.64	37.55	36.43	36.83	5,006
2019-08-22	37.15	37.80	36.54	36.83	3,727
2019-08-21	36.72	37.45	36.35	37.02	5,132
2019-08-20	36.43	37.20	36.43	36.91	384,287
2019-08-19	36.27	37.06	36.17	36.97	7,873
2019-08-16	35.69	36.52	35.40	36.45	3,332
2019-08-15	35.87	36.57	35.36	35.85	5,473
2019-08-14	36.54	37.20	35.81	35.81	8,016
2019-08-13	36.22	36.95	35.74	36.38	6,164
2019-08-12	36.33	37.06	35.98	36.27	8,533
2019-08-09	36.12	36.87	35.94	36.24	2,257
2019-08-08	36.12	36.83	35.86	36.36	11,666
2019-08-07	35.92	36.47	35.43	35.84	2,342
2019-08-06	35.99	36.66	35.57	35.75	38,278
2019-08-05	36.10	36.88	35.92	36.16	6,165
2019-08-02	37.21	37.24	35.93	36.48	5,967
2019-08-01	37.48	37.80	36.73	36.97	4,090
2019-07-31	37.62	37.99	36.86	37.19	4,767
2019-07-30	38.82	38.94	37.15	37.15	8,281
2019-07-29	38.81	38.98	37.82	38.19	2,265
2019-07-26	39.10	39.36	38.07	38.29	3,328
2019-07-25	39.31	39.85	38.21	38.41	1,872
2019-07-24	39.25	39.73	38.53	38.92	2,427
2019-07-23	39.21	39.88	38.67	38.93	65,700
2019-07-22	39.34	39.94	38.75	38.98	4,022
2019-07-19	39.37	40.15	39.18	39.28	625
2019-07-18	39.34	39.97	38.82	39.39	1,750
2019-07-17	39.34	40.00	38.87	39.57	29,142
2019-07-16	39.34	40.02	38.92	39.39	2,602
2019-07-15	39.34	39.99	38.86	39.32	7,703
2019-07-12	39.27	39.85	38.66	39.13	6,770
2019-07-11	39.30	39.96	38.79	39.04	12,916
2019-07-10	39.65	40.30	39.11	39.17	5,502
2019-07-09	39.42	40.25	39.02	39.45	21,813
2019-07-08	39.51	40.30	39.19	39.52	21,290
2019-07-05	39.55	40.42	39.51	39.61	613,420
2019-07-04	39.44	40.23	39.34	40.03	2,353
2019-07-03	38.66	39.78	38.66	39.78	3,878
2019-07-02	38.46	39.52	38.46	39.37	5,609
2019-07-01	38.34	39.21	38.34	38.98	5,697
2019-06-28	38.11	38.83	37.87	38.60	3,695
2019-06-27	38.01	38.86	38.01	38.26	1,457
2019-06-26	38.23	38.93	37.97	38.44	3,462
2019-06-25	38.19	38.89	37.88	38.52	8,388
2019-06-24	37.80	39.39	37.80	38.47	36,685
2019-06-21	38.39	39.34	38.39	39.19	1,327
2019-06-20	38.52	39.49	38.52	39.19	28,290
2019-06-19	38.52	39.28	38.50	39.08	16,369
2019-06-18	38.31	39.21	38.26	39.11	6,816
2019-06-17	38.35	39.14	38.35	38.96	8,121
2019-06-14	38.71	39.69	38.42	38.90	18,055
2019-06-13	37.63	38.41	37.63	38.30	27,491
2019-06-12	37.73	38.44	37.68	38.27	13,626
2019-06-11	37.69	38.52	37.62	38.40	4,751
2019-06-10	37.59	38.53	37.59	38.14	3,240
2019-06-07	37.19	38.35	37.01	38.15	18,350
2019-06-06	37.18	37.88	36.79	37.32	3,087
2019-06-05	37.36	38.05	37.13	37.33	71,014
2019-06-04	37.00	37.48	36.23	37.48	12,956
2019-06-03	37.00	37.34	36.12	36.73	4,184
2019-05-31	37.03	37.23	35.81	36.62	1,881
2019-05-30	36.68	36.87	35.79	36.62	2,791
2019-05-29	36.68	37.07	35.95	36.16	4,371
2019-05-28	36.92	37.30	36.22	36.59	7,887
2019-05-24	36.66	36.78	35.64	36.65	5,811
2019-05-23	36.95	37.36	36.01	36.01	6,199
2019-05-22	37.06	37.79	36.69	36.71	13,703
2019-05-21	36.34	37.56	36.21	37.26	5,329
2019-05-20	36.20	36.94	35.94	36.62	4,804

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205