Interparfums Or Share History

Interparfums Or Share Price history. The following table shows end-of-day data 0IUJ historical share prices for Interparfums Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	47.58	47.58	47.53	47.53	252
2024-05-06	47.85	47.85	47.85	47.85	0
2024-05-03	46.78	47.85	46.78	47.85	210
2024-05-02	47.75	47.75	46.63	46.63	7,707
2024-05-01	48.20	48.20	48.20	48.20	0
2024-04-30	48.43	48.43	48.20	48.20	446
2024-04-29	47.25	48.33	47.25	48.33	233
2024-04-26	48.43	48.58	47.58	47.58	6,174
2024-04-25	51.38	51.38	48.70	48.70	10,057
2024-04-24	51.28	51.28	50.98	51.08	8,429
2024-04-23	50.00	50.78	50.00	50.78	7,824
2024-04-22	49.18	49.25	49.18	49.18	5,557
2024-04-19	47.83	47.83	47.73	47.83	49,024
2024-04-18	47.93	47.93	47.83	47.83	3,021
2024-04-17	48.33	48.68	48.33	48.68	5,202
2024-04-16	48.20	48.20	47.73	47.85	3,734
2024-04-15	48.60	48.60	47.65	47.75	3,835
2024-04-12	49.28	49.53	48.58	48.58	13,163
2024-04-11	49.25	49.25	49.18	49.18	13,312
2024-04-10	50.20	50.40	49.38	49.38	3,443
2024-04-09	50.88	50.88	50.58	50.58	5,265
2024-04-08	51.18	51.28	51.18	51.18	3,816
2024-04-05	51.65	51.65	51.53	51.53	10,864
2024-04-04	51.75	51.83	51.35	51.35	11,917
2024-04-03	52.20	52.50	51.53	52.50	6,311
2024-04-02	52.10	52.58	52.10	52.58	6,980
2024-04-01	51.53	51.53	51.53	51.53	0
2024-03-29	51.53	51.53	51.53	51.53	0
2024-03-28	51.65	51.65	51.53	51.53	4,503
2024-03-27	50.30	51.53	50.30	51.53	2,703
2024-03-26	51.08	51.28	51.08	51.25	5,265
2024-03-25	51.08	51.08	50.90	50.90	6,988
2024-03-22	51.08	51.08	50.90	50.90	7,274
2024-03-21	51.28	51.65	51.08	51.08	6,313
2024-03-20	50.78	51.05	50.40	50.40	3,159
2024-03-19	51.08	51.08	50.78	50.78	5,408
2024-03-18	51.28	51.53	51.28	51.35	3,034
2024-03-15	52.80	52.90	51.65	51.65	4,959
2024-03-14	52.90	53.45	52.90	53.45	2,596
2024-03-13	52.70	53.45	52.43	53.45	6,130
2024-03-12	52.58	52.58	52.50	52.50	3,745
2024-03-11	53.55	53.55	52.80	52.80	4,086
2024-03-08	52.10	52.40	52.10	52.40	7,915
2024-03-07	50.98	51.35	50.30	51.35	4,974
2024-03-06	50.88	50.88	50.60	50.60	2,916
2024-03-05	51.38	51.38	50.88	50.90	4,659
2024-03-04	51.85	51.85	51.35	51.35	6,696
2024-03-01	51.65	52.10	51.65	52.00	2,628
2024-02-29	52.90	52.90	51.65	51.65	11,067
2024-02-28	50.98	54.70	50.98	52.50	71,294
2024-02-27	49.75	50.00	49.65	49.65	8,166
2024-02-26	50.58	50.80	49.73	49.73	11,477
2024-02-23	50.58	50.60	50.43	50.43	8,025
2024-02-22	50.20	50.58	50.20	50.43	10,468
2024-02-21	49.53	50.00	49.53	50.00	4,155
2024-02-20	49.38	49.93	49.38	49.55	4,660
2024-02-19	50.98	50.98	49.45	49.45	6,797
2024-02-16	50.00	51.35	50.00	51.35	29,014
2024-02-15	49.35	49.73	49.35	49.73	3,409
2024-02-14	50.40	50.40	49.93	49.93	5,496
2024-02-13	50.40	50.68	50.30	50.30	4,482
2024-02-12	50.50	50.50	50.50	50.50	18,210
2024-02-09	50.98	51.25	50.03	50.03	8,758
2024-02-08	49.83	50.50	49.83	50.50	9,607
2024-02-07	50.68	50.68	49.63	49.63	7,134
2024-02-06	50.40	50.58	50.20	50.20	11,590
2024-02-05	49.65	49.85	49.45	49.85	9,426
2024-02-02	49.45	49.75	49.45	49.75	7,225
2024-02-01	48.80	49.35	48.80	49.15	53,491
2024-01-31	49.15	49.15	48.90	48.90	12,261
2024-01-30	49.15	49.15	48.68	48.68	102,695
2024-01-29	48.30	48.50	47.58	48.50	4,942
2024-01-26	46.00	48.23	46.00	48.23	6,886
2024-01-25	46.25	46.25	46.20	46.20	46,479
2024-01-24	47.25	47.65	46.10	46.10	31,841
2024-01-23	46.68	46.78	46.68	46.78	3,325
2024-01-22	46.40	46.78	46.40	46.78	8,388
2024-01-19	46.30	46.30	46.00	46.15	9,852
2024-01-18	45.78	46.05	45.78	46.05	6,860
2024-01-17	46.30	46.30	45.53	45.53	6,547
2024-01-16	47.15	47.15	46.88	47.05	5,802
2024-01-15	46.88	47.00	46.68	46.68	8,860
2024-01-12	46.93	47.53	46.93	47.53	5,152
2024-01-11	47.15	47.35	47.15	47.30	4,842
2024-01-10	47.45	47.45	47.25	47.25	3,107
2024-01-09	47.73	47.73	47.58	47.58	1,685
2024-01-08	46.63	47.45	46.53	47.45	6,118
2024-01-05	47.40	47.40	47.10	47.10	7,201
2024-01-04	48.10	48.20	47.93	47.93	8,353
2024-01-03	50.20	50.20	47.25	48.13	19,563
2024-01-02	50.40	50.58	49.53	49.53	3,542
2024-01-01	50.88	50.88	50.88	50.88	0
2023-12-29	50.88	50.88	50.70	50.88	5,302
2023-12-28	50.40	50.50	50.40	50.50	2,589
2023-12-27	50.50	50.50	50.30	50.30	4,289
2023-12-26	49.85	49.85	49.85	49.85	0
2023-12-25	49.85	49.85	49.85	49.85	0
2023-12-22	50.00	50.10	49.85	49.85	10,502
2023-12-21	50.78	50.78	50.20	50.20	8,003
2023-12-20	50.20	50.58	50.20	50.58	5,053
2023-12-19	49.85	50.23	49.85	50.23	20,432
2023-12-18	50.10	50.10	49.55	49.55	7,974
2023-12-15	50.00	50.10	49.63	50.10	14,445
2023-12-14	49.45	50.90	49.45	50.90	15,698
2023-12-13	49.73	49.73	49.55	49.63	17,827
2023-12-12	50.50	50.60	49.35	49.35	7,180
2023-12-11	50.98	50.98	50.30	50.30	51,992
2023-12-08	49.15	50.70	49.15	50.70	7,896
2023-12-07	49.35	49.35	48.88	48.88	7,227
2023-12-06	49.63	50.00	49.63	50.00	12,082
2023-12-05	48.68	49.25	48.68	49.18	8,879
2023-12-04	50.20	50.20	49.05	49.05	4,880
2023-12-01	49.55	49.55	49.35	49.35	7,753
2023-11-30	49.05	49.05	48.68	48.68	10,951
2023-11-29	48.40	48.50	48.40	48.50	10,520
2023-11-28	49.85	49.85	48.50	48.50	17,118
2023-11-27	49.25	49.63	49.25	49.25	12,085
2023-11-24	48.10	48.30	47.40	48.30	30,461
2023-11-23	48.50	48.50	48.00	48.00	20,187
2023-11-22	46.20	48.33	46.20	48.33	17,331
2023-11-21	45.88	45.93	45.83	45.93	3,524
2023-11-20	45.53	45.78	45.53	45.78	7,454
2023-11-17	45.25	45.25	45.15	45.20	2,813
2023-11-16	46.30	46.30	44.88	45.30	4,548
2023-11-15	45.78	45.88	45.78	45.88	4,932
2023-11-14	44.45	45.15	44.25	45.15	5,342
2023-11-13	45.30	45.53	44.83	44.83	3,571
2023-11-10	46.00	46.00	45.00	45.00	8,287
2023-11-09	46.45	46.45	46.40	46.45	52,938
2023-11-08	45.68	46.10	45.15	46.10	23,721
2023-11-07	44.78	45.00	44.68	45.00	8,801
2023-11-06	46.20	46.20	45.25	45.25	8,738
2023-11-03	46.40	46.73	45.88	46.73	11,071
2023-11-02	45.53	46.30	45.35	46.30	105,403
2023-11-01	44.30	44.78	44.30	44.78	52,564
2023-10-31	43.53	44.35	43.53	44.35	12,678
2023-10-30	42.30	43.15	42.30	42.45	812
2023-10-27	42.68	42.68	42.45	42.45	8,959
2023-10-26	43.78	43.78	42.93	42.93	12,357
2023-10-25	43.68	44.00	43.68	43.93	15,324
2023-10-24	46.73	46.73	42.53	43.63	43,496
2023-10-23	47.15	47.15	46.93	46.93	13,036
2023-10-20	47.58	47.58	47.40	47.40	4,055
2023-10-19	48.00	48.00	47.83	47.85	8,107
2023-10-18	47.93	47.93	47.75	47.85	7,007
2023-10-17	48.43	48.43	48.23	48.23	86,477
2023-10-16	48.10	48.20	47.83	47.83	6,431
2023-10-13	49.28	49.28	48.23	48.23	8,818
2023-10-12	50.20	50.33	49.38	49.38	8,492
2023-10-11	50.98	50.98	50.03	50.03	10,597
2023-10-10	50.30	51.15	50.13	51.15	6,343
2023-10-09	51.18	51.18	49.73	49.73	8,515
2023-10-06	50.98	51.18	50.98	51.08	9,937
2023-10-05	51.28	51.28	51.28	51.28	2,534
2023-10-04	52.00	52.00	51.18	51.18	5,931
2023-10-03	51.85	51.85	51.65	51.65	8,026
2023-10-02	52.80	52.80	51.55	51.55	8,286
2023-09-29	52.30	53.05	52.30	53.05	7,766
2023-09-28	51.53	52.70	51.53	52.70	8,455
2023-09-27	52.50	52.50	52.03	52.03	8,635
2023-09-26	52.00	52.40	51.63	52.40	6,858
2023-09-25	53.85	53.85	52.33	52.33	5,622
2023-09-22	53.55	53.55	53.45	53.45	9,254
2023-09-21	54.20	54.20	54.10	54.20	13,799
2023-09-20	52.20	53.75	52.20	53.75	8,221
2023-09-19	52.80	52.80	52.20	52.20	8,321
2023-09-18	53.05	53.05	52.80	52.80	5,821
2023-09-15	51.85	52.58	51.85	52.58	23,468
2023-09-14	50.50	52.00	50.50	52.00	7,484
2023-09-13	51.55	52.33	51.55	52.33	74,611
2023-09-12	54.10	54.60	51.38	52.43	18,360
2023-09-11	55.05	55.05	53.65	53.65	21,283
2023-09-08	55.05	55.05	54.60	54.70	10,106
2023-09-07	54.00	54.40	53.85	54.40	56,965
2023-09-06	59.15	59.15	52.80	54.10	152,194
2023-09-05	60.60	60.60	57.60	60.60	4,476
2023-09-04	60.80	60.90	57.80	60.90	2,788
2023-09-01	61.05	61.05	60.80	60.80	4,211
2023-08-31	61.35	61.35	61.05	61.05	2,987
2023-08-30	61.35	61.35	61.25	61.25	3,492
2023-08-29	60.80	61.05	60.80	61.05	4,448
2023-08-28	60.20	60.20	60.20	60.20	0
2023-08-25	60.40	60.40	60.20	60.20	6,836
2023-08-24	60.30	61.25	60.30	61.25	3,564
2023-08-23	60.20	60.20	60.20	60.20	22,212
2023-08-22	60.00	60.10	60.00	60.10	10,247
2023-08-21	60.00	60.40	59.85	60.40	4,880
2023-08-18	60.90	60.90	60.10	60.10	9,163
2023-08-17	60.70	60.70	60.30	60.30	6,290
2023-08-16	60.60	60.90	60.50	60.90	4,838
2023-08-15	61.75	61.75	61.55	61.55	6,474
2023-08-14	61.25	61.65	61.25	61.65	7,362
2023-08-11	62.00	62.30	62.00	62.00	3,736
2023-08-10	62.20	62.30	62.00	62.30	6,784
2023-08-09	62.40	62.60	62.30	62.60	2,288
2023-08-08	62.60	62.60	62.30	62.30	3,560
2023-08-07	63.25	63.35	63.25	63.35	1,733
2023-08-04	64.00	64.40	63.65	63.65	3,974
2023-08-03	63.05	63.05	63.05	63.05	2,994
2023-08-02	64.40	64.40	63.75	63.75	4,346
2023-08-01	65.55	65.55	65.35	65.35	16,080
2023-07-31	65.15	65.35	65.05	65.35	3,731
2023-07-28	62.60	64.00	62.60	64.00	5,865
2023-07-27	64.30	64.30	63.55	63.75	2,758
2023-07-26	63.55	64.40	63.15	63.15	7,169
2023-07-25	63.15	63.15	62.90	62.90	7,396
2023-07-24	62.80	62.80	62.80	62.80	4,593
2023-07-21	62.60	62.90	62.50	62.90	5,661
2023-07-20	62.80	62.90	62.30	62.30	4,906
2023-07-19	64.00	64.00	63.05	63.35	3,505
2023-07-18	63.75	63.85	62.60	62.60	6,890
2023-07-17	63.85	63.85	63.15	63.15	2,775
2023-07-14	63.85	63.85	63.45	63.45	1,306
2023-07-13	64.90	64.90	64.00	64.00	5,695
2023-07-12	63.05	63.65	63.05	63.65	10,562
2023-07-11	62.90	63.65	62.90	63.65	5,444
2023-07-10	62.50	62.50	61.85	61.85	4,715
2023-07-07	62.50	62.50	62.30	62.40	6,715
2023-07-06	64.30	64.30	63.65	63.65	24,605
2023-07-05	64.80	64.80	64.40	64.40	5,872
2023-07-04	63.55	64.80	63.45	64.80	5,885
2023-07-03	65.65	65.75	63.15	63.15	5,435
2023-06-30	63.65	65.15	63.65	65.15	5,562
2023-06-29	62.10	63.65	62.10	63.65	5,881
2023-06-28	61.45	62.20	61.45	62.20	2,530
2023-06-27	66.00	66.10	61.05	61.05	10,415
2023-06-26	71.35	71.85	71.35	71.85	70,288
2023-06-23	71.55	71.55	71.05	71.05	3,511
2023-06-22	71.75	71.75	71.35	71.35	12,882
2023-06-21	71.45	71.45	71.05	71.05	6,350
2023-06-20	71.15	71.15	70.60	70.60	4,138
2023-06-19	72.00	72.00	71.25	71.25	3,230
2023-06-16	70.30	71.55	70.20	71.55	16,077
2023-06-15	70.30	70.30	70.10	70.10	5,504
2023-06-14	70.90	71.05	70.90	71.05	7,068
2023-06-13	70.50	71.35	70.50	71.35	42,318
2023-06-12	70.30	71.15	70.30	71.15	10,789
2023-06-09	69.25	69.25	69.05	69.15	6,915
2023-06-08	67.85	68.90	67.35	68.90	11,290
2023-06-07	68.30	68.30	68.20	68.30	9,367
2023-06-06	68.00	68.70	68.00	68.70	11,796
2023-06-05	70.00	70.00	67.85	67.85	44,288
2023-06-02	68.50	69.45	68.10	69.45	14,510
2023-06-01	67.05	67.35	67.05	67.35	5,785
2023-05-31	65.35	66.10	64.80	66.10	11,757
2023-05-30	66.60	66.60	66.50	66.50	6,809
2023-05-29	66.60	66.60	66.60	66.60	0
2023-05-26	65.65	66.60	65.05	66.60	8,717
2023-05-25	67.05	67.05	65.35	65.35	7,264
2023-05-24	68.00	68.00	67.75	67.85	4,634
2023-05-23	69.15	69.15	67.45	67.45	8,969
2023-05-22	69.75	69.75	69.45	69.65	6,750
2023-05-19	69.45	69.55	69.35	69.55	3,428
2023-05-18	69.45	69.45	69.35	69.35	41,967
2023-05-17	69.05	69.35	69.05	69.35	1,895
2023-05-16	70.00	70.00	69.35	69.35	3,642
2023-05-15	70.20	70.40	70.20	70.40	2,785
2023-05-12	70.30	70.70	70.30	70.60	5,219
2023-05-11	70.30	70.30	69.85	70.10	150,868
2023-05-10	70.60	70.60	70.00	70.00	7,951
2023-05-09	71.05	71.15	71.05	71.05	17,953
2023-05-08	70.70	70.70	70.70	70.70	0
2023-05-05	70.80	71.15	70.70	70.70	5,894
2023-05-04	70.80	70.80	70.00	70.00	5,785
2023-05-03	70.80	71.25	70.00	71.25	6,040
2023-05-02	72.00	72.30	70.40	70.40	104,083
2023-05-01	72.60	72.60	72.60	72.60	0
2023-04-28	72.80	73.05	72.60	72.60	57,513
2023-04-27	72.20	72.70	72.20	72.70	124,662
2023-04-26	72.30	72.30	71.65	71.65	4,234
2023-04-25	73.45	73.45	73.25	73.25	3,216
2023-04-24	74.80	74.80	73.75	73.75	5,349
2023-04-21	72.40	74.10	72.40	74.10	7,501
2023-04-20	72.20	72.30	72.20	72.20	8,115
2023-04-19	70.30	72.50	70.30	72.50	8,820
2023-04-18	69.55	69.55	69.55	69.55	5,567
2023-04-17	68.80	70.20	68.60	70.20	49,509
2023-04-14	68.30	68.60	68.30	68.60	9,192
2023-04-13	67.75	69.25	67.65	69.25	20,964
2023-04-12	68.70	68.70	68.10	68.30	4,200
2023-04-11	68.80	68.80	67.45	68.70	8,339
2023-04-10	69.05	69.05	69.05	69.05	0
2023-04-07	69.05	69.05	69.05	69.05	0
2023-04-06	71.05	71.05	69.05	69.05	13,966
2023-04-05	71.35	72.20	71.35	72.00	23,608
2023-04-04	69.65	70.20	69.65	70.10	7,158
2023-04-03	69.35	69.35	69.05	69.05	8,035
2023-03-31	68.00	69.25	68.00	69.25	7,753
2023-03-30	67.45	68.00	67.45	68.00	5,218
2023-03-29	67.65	67.75	67.65	67.75	12,916
2023-03-28	68.20	68.20	68.00	68.10	2,308
2023-03-27	67.05	68.70	67.05	68.70	7,302
2023-03-24	67.05	67.25	67.05	67.05	3,755
2023-03-23	66.40	66.50	66.30	66.30	14,355
2023-03-22	66.80	66.80	66.10	66.10	10,423
2023-03-21	65.85	66.90	65.85	66.90	8,235
2023-03-20	65.05	66.10	64.70	66.10	3,274
2023-03-17	66.10	66.30	64.90	64.90	4,816
2023-03-16	63.55	65.85	63.45	65.85	6,946
2023-03-15	63.75	66.90	60.30	63.05	5,602
2023-03-14	62.60	63.05	62.60	63.05	20,819
2023-03-13	64.40	64.60	63.15	63.15	6,498
2023-03-10	64.30	64.80	63.45	64.60	8,446
2023-03-09	64.70	64.90	64.60	64.60	7,029
2023-03-08	64.50	64.80	64.50	64.80	5,669
2023-03-07	65.35	65.35	65.05	65.05	5,292
2023-03-06	65.85	66.20	65.85	66.00	9,184
2023-03-03	66.90	67.05	65.75	65.75	3,781
2023-03-02	66.10	66.10	64.90	66.10	5,518
2023-03-01	62.70	66.60	60.00	66.60	26,957
2023-02-28	62.00	62.00	61.85	61.85	13,604
2023-02-27	61.55	61.65	61.45	61.65	4,264
2023-02-24	61.85	62.00	61.85	61.85	4,351
2023-02-23	61.35	61.65	61.25	61.65	1,955
2023-02-22	61.05	61.05	61.05	61.05	2,042
2023-02-21	60.50	60.90	60.20	60.90	3,147
2023-02-20	61.35	61.75	61.35	61.55	1,057
2023-02-17	62.90	62.90	62.20	62.20	3,874
2023-02-16	62.80	62.90	62.60	62.60	7,125
2023-02-15	62.40	62.40	62.20	62.20	4,369
2023-02-14	62.50	62.50	62.40	61.65	5,451
2023-02-13	61.45	61.65	61.45	61.65	3,289
2023-02-10	61.55	61.55	61.55	61.55	4,754
2023-02-09	61.55	61.75	61.55	61.75	5,254
2023-02-08	61.25	61.75	61.25	61.65	21,712
2023-02-07	61.15	61.35	61.05	61.05	2,569
2023-02-06	62.00	62.20	61.55	61.55	2,868
2023-02-03	61.05	61.55	60.30	61.55	10,037
2023-02-02	60.50	60.80	60.50	60.80	5,154
2023-02-01	60.10	60.20	60.10	60.20	10,692
2023-01-31	60.40	60.50	60.30	60.50	5,388
2023-01-30	60.00	60.10	60.00	60.00	9,169
2023-01-27	60.20	60.20	60.10	60.10	9,420
2023-01-26	59.15	60.10	59.15	60.10	15,616
2023-01-25	61.25	61.25	60.00	60.00	36,388
2023-01-24	62.50	62.50	61.15	61.15	10,000
2023-01-23	61.75	61.85	61.75	61.85	3,649
2023-01-20	60.80	60.90	60.80	60.90	13,400
2023-01-19	61.55	61.55	61.25	61.35	6,143
2023-01-18	60.90	61.05	60.80	61.05	5,749
2023-01-17	61.15	61.15	61.05	61.05	56,416
2023-01-16	60.40	60.80	60.40	60.80	5,172
2023-01-13	60.60	60.60	59.35	60.50	13,197
2023-01-12	60.90	61.05	59.85	59.85	7,643
2023-01-11	60.80	60.80	60.80	60.80	10,836
2023-01-10	62.30	62.30	61.65	61.65	7,664
2023-01-09	62.00	62.00	61.45	61.55	3,780
2023-01-06	60.90	61.35	60.10	60.10	14,321
2023-01-05	58.70	60.00	58.60	60.00	20,358
2023-01-04	57.35	57.35	57.15	57.35	5,558
2023-01-03	57.25	57.25	57.05	57.05	4,247
2023-01-02	55.85	55.85	55.85	55.85	0
2022-12-30	56.00	56.00	55.75	55.85	7,927
2022-12-29	56.30	56.30	55.75	55.75	11,664
2022-12-28	56.50	56.60	56.50	56.50	29,350
2022-12-27	56.30	56.30	56.30	56.30	0
2022-12-26	56.30	56.30	56.30	56.30	0
2022-12-23	56.20	56.50	56.20	56.30	9,772
2022-12-22	55.85	56.00	55.65	55.65	13,899
2022-12-21	53.05	56.60	53.05	56.60	16,501
2022-12-20	52.70	52.70	52.30	52.30	1,777
2022-12-19	53.85	53.85	52.60	52.60	2,083
2022-12-16	53.05	53.15	53.05	53.15	8,144
2022-12-15	54.40	54.40	53.25	53.25	4,419
2022-12-14	53.85	54.00	53.85	54.00	5,104
2022-12-13	53.05	54.00	52.90	54.00	2,034
2022-12-12	53.15	53.15	52.43	52.43	3,118
2022-12-09	53.15	53.45	53.15	53.25	1,238
2022-12-08	53.45	53.55	53.45	53.45	4,947
2022-12-07	53.75	53.85	53.65	53.65	2,589
2022-12-06	54.00	54.10	54.00	54.10	4,187
2022-12-05	54.20	54.20	54.10	54.20	5,731
2022-12-02	54.40	54.60	54.40	54.40	5,648
2022-12-01	54.10	54.50	54.10	54.50	1,758
2022-11-30	53.05	53.05	53.05	53.05	5,996
2022-11-29	54.20	54.50	53.35	53.35	6,096
2022-11-28	54.00	54.00	52.90	54.00	5,201
2022-11-25	53.05	53.05	52.70	52.70	2,373
2022-11-24	52.50	52.70	52.40	52.40	4,239
2022-11-23	53.65	53.65	52.13	52.13	3,630
2022-11-22	51.38	52.43	51.38	52.43	23,840
2022-11-21	50.50	50.50	50.30	50.30	8,370
2022-11-18	50.88	50.88	50.80	50.80	6,376
2022-11-17	50.58	50.60	50.33	50.33	4,269
2022-11-16	50.98	50.98	50.78	50.78	11,312
2022-11-15	49.65	50.80	49.53	50.80	19,248
2022-11-14	49.83	50.40	49.83	50.40	30,307
2022-11-11	50.30	50.90	50.00	50.00	21,456
2022-11-10	48.90	50.03	48.90	50.03	20,394
2022-11-09	49.25	49.38	49.25	49.38	9,062
2022-11-08	48.70	49.18	48.23	49.18	37,804
2022-11-07	48.50	48.50	48.03	48.03	7,825
2022-11-04	47.40	48.30	47.05	48.30	7,564
2022-11-03	47.73	47.73	47.05	47.05	5,209
2022-11-02	48.23	48.33	48.23	48.30	8,192
2022-11-01	48.80	48.90	48.00	48.00	3,913
2022-10-31	49.05	49.05	48.70	48.70	3,337
2022-10-28	48.98	48.98	48.70	48.70	5,232
2022-10-27	49.53	49.53	49.18	49.18	8,092
2022-10-26	48.98	50.30	48.88	48.88	10,407
2022-10-25	44.25	48.50	44.25	48.50	22,010
2022-10-24	44.10	44.25	44.00	44.00	97,148
2022-10-21	45.78	45.78	44.15	44.15	15,756
2022-10-20	45.10	45.45	45.00	45.45	3,463
2022-10-19	45.35	45.58	45.30	45.30	1,681
2022-10-18	44.73	45.05	44.73	45.05	6,763
2022-10-17	44.00	44.05	44.00	44.00	32,336
2022-10-14	44.40	44.58	44.05	44.58	4,080
2022-10-13	43.53	43.78	42.83	43.35	6,951
2022-10-12	43.20	43.35	43.20	43.35	5,642
2022-10-11	42.20	43.00	42.15	43.00	6,998
2022-10-10	42.88	42.88	42.53	42.83	4,407
2022-10-07	44.00	44.00	43.68	43.78	9,079
2022-10-06	44.10	44.20	44.00	44.00	5,612
2022-10-05	44.00	44.05	44.00	44.05	3,854
2022-10-04	42.93	44.53	42.93	44.53	3,006
2022-10-03	42.93	42.93	41.45	42.35	3,512
2022-09-30	42.25	42.68	42.25	42.68	8,837
2022-09-29	42.88	42.88	42.00	42.00	7,908
2022-09-28	42.25	42.63	41.83	42.63	6,401
2022-09-27	42.53	42.68	42.45	42.45	28,666
2022-09-26	42.00	42.63	41.73	42.63	2,920
2022-09-23	43.40	43.40	43.15	43.15	7,701
2022-09-22	44.63	44.63	43.73	43.73	23,284
2022-09-21	44.53	45.10	44.30	45.10	2,322
2022-09-20	44.83	44.83	44.63	44.63	2,617
2022-09-19	44.88	44.88	44.88	44.88	0
2022-09-16	45.40	45.40	44.00	44.88	6,301
2022-09-15	45.73	46.00	45.10	45.10	4,354
2022-09-14	45.30	45.30	45.00	45.00	2,957
2022-09-13	46.53	46.58	45.63	45.63	7,187
2022-09-12	47.10	47.25	46.15	46.15	6,938
2022-09-09	46.58	47.40	46.45	47.40	3,470
2022-09-08	45.53	45.63	45.53	45.63	3,166
2022-09-07	45.05	45.53	44.73	45.53	1,326
2022-09-06	46.10	46.10	45.05	45.05	4,029
2022-09-05	45.83	45.83	45.35	45.45	4,079
2022-09-02	45.63	45.93	45.63	45.78	2,308
2022-09-01	46.68	46.68	46.05	46.05	2,606
2022-08-31	47.15	47.40	47.15	47.40	2,669
2022-08-30	48.13	48.40	47.15	47.15	1,391
2022-08-29	48.58	48.58	48.58	48.58	0
2022-08-26	49.35	49.55	48.58	48.58	1,976
2022-08-25	49.45	49.55	48.98	48.98	4,336
2022-08-24	48.23	48.90	48.00	48.90	1,932
2022-08-23	48.20	48.33	48.00	48.00	910
2022-08-22	50.30	50.30	48.68	48.68	3,571
2022-08-19	49.75	49.75	49.28	49.35	1,154
2022-08-18	49.55	49.55	49.28	49.28	1,790
2022-08-17	49.15	49.28	49.15	49.28	1,094
2022-08-16	49.53	49.53	49.35	49.35	3,094
2022-08-15	48.40	48.80	48.33	48.80	1,152
2022-08-12	48.58	48.58	48.43	48.50	1,818
2022-08-11	48.78	48.88	48.78	48.88	1,841
2022-08-10	48.33	48.50	47.45	48.50	3,266
2022-08-09	48.78	48.78	48.68	48.78	1,163
2022-08-08	48.20	48.30	48.20	48.23	2,924
2022-08-05	48.78	48.80	48.70	48.70	1,836
2022-08-04	47.85	48.20	47.75	48.20	3,455
2022-08-03	47.58	48.13	47.25	48.13	2,887
2022-08-02	48.78	48.78	47.63	47.63	2,989
2022-08-01	48.90	48.90	48.80	48.80	2,526
2022-07-29	48.58	48.98	48.58	48.98	2,510
2022-07-28	47.63	47.93	47.58	47.58	9,319
2022-07-27	48.00	48.00	47.85	47.85	6,780
2022-07-26	48.90	49.73	47.83	47.83	4,768
2022-07-25	49.53	49.65	48.60	48.60	1,587
2022-07-22	49.28	49.83	48.90	49.83	2,275
2022-07-21	49.18	49.28	49.08	49.28	8,185
2022-07-20	49.05	49.15	48.90	48.90	1,658
2022-07-19	47.73	48.40	47.53	48.40	11,300
2022-07-18	46.58	47.65	46.40	47.65	5,188
2022-07-15	46.00	46.05	46.00	46.00	1,390
2022-07-14	47.20	47.20	46.73	46.73	2,357
2022-07-13	47.73	48.00	46.93	46.93	3,569
2022-07-12	47.10	47.45	47.10	47.45	4,046
2022-07-11	46.00	47.05	46.00	47.05	3,676
2022-07-08	46.20	46.53	46.20	46.53	1,418
2022-07-07	46.30	47.00	46.10	46.10	2,733
2022-07-06	44.63	46.40	44.63	46.40	2,219
2022-07-05	45.63	45.63	44.58	44.58	2,151
2022-07-04	45.88	46.35	45.45	46.35	9,200
2022-07-01	45.10	45.15	44.93	44.93	1,895
2022-06-30	45.63	45.63	44.05	44.93	9,417
2022-06-29	45.88	45.88	45.25	45.25	5,067
2022-06-28	45.53	46.35	45.53	46.35	2,406
2022-06-27	46.88	46.88	46.00	46.00	4,045
2022-06-24	45.35	46.20	45.30	46.20	1,511
2022-06-23	45.40	45.40	44.30	45.15	3,709
2022-06-22	45.30	45.30	44.73	44.73	4,370
2022-06-21	45.05	46.05	45.05	45.10	6,447
2022-06-20	45.88	45.88	43.68	45.40	4,541
2022-06-17	47.40	47.65	47.40	47.65	44,383
2022-06-16	48.00	48.00	47.10	47.10	1,913
2022-06-15	47.15	47.15	46.78	46.88	7,066
2022-06-14	47.20	47.25	47.00	47.25	6,700
2022-06-13	49.05	49.05	47.15	47.15	9,637
2022-06-10	49.53	49.63	49.18	49.18	2,101
2022-06-09	50.88	50.88	49.93	49.93	6,695
2022-06-08	51.53	51.53	51.08	51.08	5,217
2022-06-07	52.00	52.00	50.58	50.58	6,454
2022-06-06	52.00	52.00	51.83	51.83	17,673
2022-06-03	52.30	52.30	52.30	52.30	0
2022-06-02	52.30	52.30	52.30	52.30	0
2022-06-01	50.30	52.30	50.30	52.30	53,111
2022-05-31	49.93	50.50	49.55	50.50	12,271
2022-05-30	47.35	49.75	47.35	49.75	14,474
2022-05-27	46.35	46.63	46.35	46.63	3,837
2022-05-26	45.30	45.83	45.10	45.83	2,771
2022-05-25	45.00	45.35	44.45	45.30	15,035
2022-05-24	46.63	46.68	45.58	45.58	83,163
2022-05-23	45.88	46.40	45.88	46.40	2,392
2022-05-20	45.73	46.78	45.73	45.88	2,022
2022-05-19	45.93	45.93	45.30	45.30	2,674
2022-05-18	48.20	48.20	46.00	46.00	5,557
2022-05-17	48.00	48.78	47.75	47.83	107,797
2022-05-16	48.80	48.80	47.93	47.93	4,320
2022-05-13	48.20	48.58	48.20	48.58	1,122
2022-05-12	47.93	48.03	47.05	48.03	2,935
2022-05-11	46.73	48.30	46.73	48.30	6,308
2022-05-10	47.53	48.00	47.00	47.00	2,317
2022-05-09	49.35	49.35	47.53	47.53	6,131
2022-05-06	50.78	50.78	49.18	49.18	28,642
2022-05-05	52.20	52.80	51.83	51.83	51,097
2022-05-04	53.05	53.05	51.35	51.35	2,195
2022-05-03	52.30	52.30	52.30	52.30	239,592
2022-05-02	52.30	52.30	52.30	52.30	0
2022-04-29	52.40	52.60	52.30	52.30	3,758
2022-04-28	52.50	52.70	51.73	51.73	10,199
2022-04-27	50.50	52.58	50.43	51.63	7,413
2022-04-26	50.98	50.98	49.63	49.63	4,921
2022-04-25	51.75	51.75	51.05	51.05	10,296
2022-04-22	52.20	52.20	51.65	51.65	3,192
2022-04-21	52.40	52.40	52.20	52.30	3,288
2022-04-20	52.00	52.10	51.75	52.10	5,429
2022-04-19	53.05	53.75	52.30	52.30	1,990
2022-04-18	53.45	53.45	53.45	53.45	0
2022-04-15	53.45	53.45	53.45	53.45	0
2022-04-14	52.00	53.45	51.93	53.45	10,951
2022-04-13	52.20	52.20	51.85	51.85	15,368
2022-04-12	52.80	52.80	52.20	52.20	24,854
2022-04-11	54.50	54.80	53.05	53.05	6,325
2022-04-08	56.00	56.00	54.30	54.30	12,558
2022-04-07	56.10	56.50	55.35	55.35	6,948
2022-04-06	58.80	58.80	57.25	57.25	35,586
2022-04-05	56.40	58.00	56.40	58.00	7,924
2022-04-04	56.30	57.75	55.05	57.75	4,335
2022-04-01	55.25	55.25	55.05	55.05	2,253
2022-03-31	56.80	57.05	55.55	55.55	1,614
2022-03-30	58.00	58.00	56.50	56.50	3,572
2022-03-29	53.65	56.30	53.65	56.30	2,235
2022-03-28	54.50	54.50	53.45	53.45	12,098
2022-03-25	54.90	54.90	53.05	53.05	7,671
2022-03-24	55.55	55.55	53.85	53.85	2,787
2022-03-23	57.35	57.85	55.15	55.15	6,180
2022-03-22	55.65	55.85	55.65	55.85	6,853
2022-03-21	56.20	56.40	56.10	56.10	2,979
2022-03-18	55.45	55.45	55.05	55.35	5,352
2022-03-17	55.15	55.65	54.20	55.25	73,679
2022-03-16	54.30	54.90	54.30	54.90	37,754
2022-03-15	53.85	54.00	53.75	53.75	31,867
2022-03-14	54.70	54.70	53.45	54.50	20,576
2022-03-11	54.10	54.70	54.00	54.00	17,579
2022-03-10	55.45	55.75	54.60	54.60	47,426
2022-03-09	54.80	54.80	54.80	54.80	28,276
2022-03-08	53.15	54.80	51.73	51.73	9,848
2022-03-07	53.85	54.40	47.00	54.20	5,971
2022-03-04	56.70	56.70	54.10	56.20	11,524
2022-03-03	64.70	64.90	58.10	58.30	9,298
2022-03-02	64.90	67.35	64.70	65.25	3,382
2022-03-01	67.15	67.15	65.45	65.45	3,785
2022-02-28	64.00	66.60	64.00	66.60	2,128
2022-02-25	63.35	67.05	63.35	67.05	8,371
2022-02-24	64.10	65.85	64.10	64.70	7,024
2022-02-23	65.05	68.60	65.05	68.60	3,328
2022-02-22	67.45	67.45	62.50	66.90	3,966
2022-02-21	69.05	69.05	67.55	67.55	2,818
2022-02-18	67.75	69.15	67.75	69.15	1,285
2022-02-17	66.00	68.80	66.00	68.80	2,004
2022-02-16	69.15	69.15	68.50	68.80	828
2022-02-15	65.05	68.20	65.05	68.20	4,322
2022-02-14	65.45	66.60	65.35	65.55	4,044
2022-02-11	67.05	67.55	66.80	66.80	849
2022-02-10	65.25	67.05	65.25	66.50	2,194
2022-02-09	64.40	66.50	64.40	66.50	4,438
2022-02-08	67.05	67.05	65.65	66.20	754
2022-02-07	65.55	66.20	65.55	66.20	1,031
2022-02-04	67.65	67.65	66.50	66.50	1,329
2022-02-03	67.05	67.45	66.10	66.10	1,528
2022-02-02	68.20	68.20	67.85	68.10	6,278
2022-02-01	68.00	68.00	67.35	67.35	5,171
2022-01-31	65.05	66.40	64.60	66.40	4,887
2022-01-28	66.40	66.40	64.70	64.70	10,650
2022-01-27	68.90	68.90	65.85	65.85	2,963
2022-01-26	70.00	70.00	66.50	66.50	38,806
2022-01-25	66.90	68.40	65.65	68.40	8,319
2022-01-24	67.05	67.05	64.30	64.30	6,549
2022-01-21	66.00	66.00	65.45	65.45	2,757
2022-01-20	65.15	65.85	65.15	65.65	786
2022-01-19	63.15	65.35	62.90	65.35	1,315
2022-01-18	65.35	66.10	64.40	64.40	2,095
2022-01-17	65.85	66.00	65.45	65.45	1,995
2022-01-14	68.20	68.50	67.25	67.25	2,325
2022-01-13	70.60	71.05	68.60	68.60	1,830
2022-01-12	69.55	69.85	69.55	69.75	2,554
2022-01-11	69.05	69.55	69.05	69.55	7,769
2022-01-10	71.25	71.25	70.40	70.40	6,238
2022-01-07	72.20	72.50	70.60	70.60	735
2022-01-06	73.05	73.25	72.40	72.40	911
2022-01-05	74.40	74.40	74.30	74.30	2,949
2022-01-04	74.80	74.80	74.40	74.40	1,510
2022-01-03	73.25	73.25	73.25	73.25	0
2021-12-31	72.20	73.25	72.20	73.25	16
2021-12-30	71.85	72.50	71.85	72.40	2,525
2021-12-29	71.25	72.90	71.25	72.90	589
2021-12-28	71.25	71.25	71.25	71.25	0
2021-12-27	71.25	71.25	71.25	71.25	0
2021-12-24	69.05	71.25	69.05	71.25	50
2021-12-23	69.65	70.20	69.65	70.20	1,456
2021-12-22	69.05	69.35	68.80	69.35	567
2021-12-21	69.85	69.85	68.80	69.05	1,168
2021-12-20	66.20	68.70	66.20	68.70	777
2021-12-17	68.80	69.45	68.80	69.15	1,814
2021-12-16	71.75	71.75	69.45	69.45	915
2021-12-15	69.05	70.60	69.05	69.25	5,285
2021-12-14	69.15	69.85	69.15	69.85	315
2021-12-13	69.15	70.10	69.15	69.85	705
2021-12-10	70.20	70.20	69.55	69.55	867
2021-12-09	70.80	71.75	69.75	69.75	6,165
2021-12-08	69.05	69.25	67.85	67.85	603
2021-12-07	67.65	67.65	67.15	67.35	532
2021-12-06	65.15	66.10	65.15	66.10	10,892
2021-12-03	66.20	66.70	66.20	66.70	1,174
2021-12-02	68.20	68.20	66.60	66.60	1,711
2021-12-01	67.45	67.45	67.05	67.15	1,240
2021-11-30	69.45	69.45	66.60	66.60	4,450
2021-11-29	68.00	68.50	68.00	68.50	735
2021-11-26	67.35	67.85	67.35	67.85	3,230
2021-11-25	68.10	68.30	68.00	68.30	1,302
2021-11-24	67.85	68.60	67.85	68.60	2,855
2021-11-23	69.05	69.05	68.10	68.10	473
2021-11-22	68.80	70.70	68.80	70.70	1,606
2021-11-19	70.90	71.05	70.40	71.05	1,817
2021-11-18	70.30	70.60	70.10	70.10	3,933
2021-11-17	71.25	71.85	71.25	71.65	1,976
2021-11-16	72.10	72.30	71.15	72.30	4,031
2021-11-15	73.05	73.05	71.25	72.70	883
2021-11-12	72.50	72.50	71.85	72.20	475
2021-11-11	71.85	72.10	70.70	72.10	691
2021-11-10	72.40	73.65	70.50	70.50	3,138
2021-11-09	72.10	72.70	72.10	72.70	5,704
2021-11-08	71.05	72.20	71.05	72.20	5,367
2021-11-05	70.50	72.30	70.20	72.30	4,411
2021-11-04	69.65	70.00	69.55	70.00	4,087
2021-11-03	70.00	71.05	70.00	70.80	1,300
2021-11-02	69.85	71.45	69.75	71.45	3,490
2021-11-01	67.15	70.70	67.15	70.70	1,204
2021-10-29	65.05	69.05	65.05	69.05	5,565
2021-10-28	68.80	69.25	67.85	67.85	6,802
2021-10-27	70.30	70.90	70.30	70.60	10,285
2021-10-26	75.05	97.15	70.10	71.75	7,887
2021-10-25	63.75	65.15	63.75	65.15	4,488
2021-10-22	66.20	66.70	64.80	64.80	7,345
2021-10-21	64.00	65.25	63.75	65.25	4,432
2021-10-20	63.55	63.55	63.15	63.15	3,384
2021-10-19	62.90	63.45	62.20	63.45	2,913
2021-10-18	61.45	61.75	60.50	61.75	1,269
2021-10-15	58.90	60.90	58.90	60.90	925
2021-10-14	59.05	60.70	59.05	60.70	3,144
2021-10-13	58.50	60.50	58.20	60.50	4,686
2021-10-12	54.50	58.70	53.85	58.70	10,233
2021-10-11	53.25	53.45	53.15	53.35	1,868
2021-10-08	54.70	54.70	54.30	54.30	1,253
2021-10-07	54.30	54.30	54.00	54.10	4,849
2021-10-06	54.60	54.80	54.50	54.70	1,916
2021-10-05	53.35	55.35	53.05	55.35	1,387
2021-10-04	54.60	54.60	53.65	53.65	2,068
2021-10-01	54.40	55.35	54.30	55.35	2,702
2021-09-30	53.75	54.20	53.75	54.20	1,315
2021-09-29	54.30	54.80	53.65	53.65	2,074
2021-09-28	54.90	55.05	54.60	54.60	7,414
2021-09-27	54.80	55.25	54.80	55.05	2,213
2021-09-24	56.00	56.00	55.35	55.35	1,518
2021-09-23	55.35	55.65	55.15	55.15	1,030
2021-09-22	55.75	55.75	55.65	55.65	3,832
2021-09-21	53.05	54.70	53.05	54.70	6,594
2021-09-20	54.60	54.60	53.05	53.05	2,673
2021-09-17	54.60	55.25	54.60	55.25	604
2021-09-16	55.35	55.55	55.35	55.55	205
2021-09-15	55.75	55.85	55.65	55.65	1,202
2021-09-14	57.05	57.05	56.30	56.30	342
2021-09-13	57.15	57.45	56.30	56.30	319
2021-09-10	56.60	58.10	56.60	57.75	1,808
2021-09-09	56.20	58.10	56.10	58.10	2,183
2021-09-08	56.50	56.50	54.80	56.40	7,655
2021-09-07	59.65	59.65	59.35	59.35	2,022
2021-09-06	59.05	59.25	58.70	59.25	1,940
2021-09-03	60.00	60.10	58.50	58.50	1,398
2021-09-02	60.00	60.20	59.85	60.20	19,115
2021-09-01	62.00	62.00	60.70	60.70	1,592
2021-08-31	59.65	61.45	59.65	60.20	1,409
2021-08-30	60.10	60.10	60.10	60.10	0
2021-08-27	60.00	60.10	59.05	60.10	2,146
2021-08-26	59.05	60.30	59.05	60.30	626
2021-08-25	60.00	60.20	59.45	60.00	3,960
2021-08-24	60.90	61.05	59.85	59.85	529
2021-08-23	59.75	60.70	59.75	60.70	476
2021-08-20	59.05	59.85	59.05	59.85	373
2021-08-19	61.05	61.15	59.45	59.85	1,741
2021-08-18	62.30	62.30	62.10	62.20	2,022
2021-08-17	63.05	63.05	62.00	62.00	683
2021-08-16	61.85	62.60	61.85	62.30	2,786
2021-08-13	61.55	62.50	61.55	62.50	1,520
2021-08-12	62.00	62.00	62.00	62.00	208
2021-08-11	62.90	62.90	61.65	62.00	522
2021-08-10	62.00	62.20	61.75	62.20	457
2021-08-09	63.45	63.45	62.00	62.00	182
2021-08-06	62.00	62.10	62.00	62.00	177
2021-08-05	62.10	62.20	62.10	62.20	29
2021-08-04	61.45	61.85	61.45	61.85	1,281
2021-08-03	61.25	61.25	60.80	60.90	1,841
2021-08-02	62.00	62.00	60.60	60.60	2,377
2021-07-30	60.90	61.65	60.40	61.65	1,503
2021-07-29	60.00	60.40	60.00	60.40	3,131
2021-07-28	58.50	60.60	58.30	60.60	2,126
2021-07-27	57.15	58.00	57.15	57.85	3,975
2021-07-26	58.00	58.30	57.05	58.30	3,805
2021-07-23	55.65	56.50	55.65	56.30	2,083
2021-07-22	55.85	56.20	55.85	56.20	2,076
2021-07-21	56.40	56.40	56.30	56.30	654
2021-07-20	56.00	57.55	56.00	56.40	4,346
2021-07-19	55.65	56.70	55.65	56.40	5,011
2021-07-16	57.55	57.55	57.05	57.05	2,431
2021-07-15	56.40	56.90	56.40	56.70	988
2021-07-14	56.70	56.70	56.70	56.70	3,196
2021-07-13	57.45	57.45	56.90	56.90	1,579
2021-07-12	57.05	57.05	57.05	57.05	3,063
2021-07-09	55.05	56.50	55.05	56.40	2,312
2021-07-08	59.35	59.35	57.05	57.05	1,881
2021-07-07	57.65	58.70	57.45	58.70	1,364
2021-07-06	56.50	57.75	56.40	57.75	3,177
2021-07-05	58.80	58.80	56.80	56.80	2,317
2021-07-02	57.05	57.05	56.70	56.70	1,408
2021-07-01	54.50	56.50	54.50	56.50	1,903
2021-06-30	55.05	55.05	54.70	54.70	1,619
2021-06-29	54.20	55.05	54.00	55.05	3,299
2021-06-28	54.50	54.70	54.40	54.40	1,098
2021-06-25	54.50	55.25	54.50	54.90	2,411
2021-06-24	53.35	55.05	53.35	55.05	6,367
2021-06-23	54.10	54.20	52.70	52.70	2,723
2021-06-22	55.25	55.25	54.10	54.10	3,035
2021-06-21	55.55	55.65	54.50	54.50	2,114
2021-06-18	55.45	56.20	55.45	56.20	2,178
2021-06-17	56.60	56.90	55.65	55.65	1,140
2021-06-16	58.10	58.60	57.05	57.05	2,144
2021-06-15	63.55	63.55	63.25	63.25	3,626
2021-06-14	62.30	62.80	62.20	62.80	2,083
2021-06-11	62.00	62.00	61.85	62.00	535
2021-06-10	62.00	62.00	61.85	61.85	1,326
2021-06-09	62.30	62.30	62.20	62.20	1,239
2021-06-08	60.90	61.65	60.90	61.65	2,857
2021-06-07	61.45	61.85	61.45	61.65	3,886
2021-06-04	61.05	62.20	61.05	62.20	2,168
2021-06-03	61.15	61.15	61.05	61.05	1,741
2021-06-02	61.75	61.85	61.65	61.65	1,570
2021-06-01	62.30	62.30	62.20	62.20	2,523
2021-05-31	61.45	61.45	61.45	61.45	0
2021-05-28	61.85	61.85	61.45	61.45	1,392
2021-05-27	63.45	63.45	61.75	61.75	6,372
2021-05-26	61.45	62.60	61.15	62.60	1,714
2021-05-25	59.55	60.70	59.45	60.70	2,876
2021-05-24	58.80	59.05	58.80	59.05	258
2021-05-21	59.55	59.55	59.35	59.35	1,192
2021-05-20	58.40	59.65	58.20	59.65	2,838
2021-05-19	57.05	58.10	56.90	58.10	1,314
2021-05-18	57.55	57.85	57.55	57.85	2,190
2021-05-17	56.50	57.35	56.50	57.35	751
2021-05-14	57.45	57.75	57.45	57.75	1,646
2021-05-13	57.35	57.35	54.40	57.15	1,190
2021-05-12	57.55	58.00	54.90	57.40	3,257
2021-05-11	58.70	58.70	55.80	57.80	11,630
2021-05-10	58.30	58.60	55.40	58.60	2,259
2021-05-07	58.20	58.50	55.40	58.35	3,018
2021-05-06	57.25	57.55	54.60	57.55	2,185
2021-05-05	56.80	57.10	54.10	57.00	3,130
2021-05-04	57.35	57.55	54.50	57.00	7,464
2021-05-03	57.65	57.65	57.65	57.65	0
2021-04-30	57.25	57.95	54.40	57.65	7,436
2021-04-29	56.80	57.30	54.00	57.20	1,009
2021-04-28	56.70	56.80	54.00	56.60	3,418
2021-04-27	58.30	58.30	55.30	56.75	939
2021-04-26	56.80	57.75	53.80	57.65	4,557
2021-04-23	56.40	56.60	52.70	56.60	4,998
2021-04-22	56.00	56.00	52.60	55.55	10,747
2021-04-21	54.60	54.85	51.10	54.75	5,142
2021-04-20	54.20	54.20	51.38	52.50	2,078
2021-04-19	55.85	56.30	52.65	54.00	3,362
2021-04-16	55.65	56.15	52.90	55.85	1,071
2021-04-15	54.60	55.20	52.10	55.10	1,087
2021-04-14	56.00	56.00	53.10	55.30	2,039
2021-04-13	55.05	55.75	52.20	55.75	890
2021-04-12	54.80	54.80	52.00	54.65	2,664
2021-04-09	54.40	55.20	52.50	54.85	2,717
2021-04-08	53.25	54.85	50.70	54.85	2,886
2021-04-07	53.45	53.65	51.00	53.35	2,231
2021-04-06	52.90	53.55	50.80	53.55	2,096
2021-04-05	52.95	52.95	52.95	52.95	0
2021-04-02	52.95	52.95	52.95	52.95	0
2021-04-01	51.38	53.25	49.05	52.95	1,988
2021-03-31	50.98	51.55	48.35	51.25	4,078
2021-03-30	50.50	50.65	47.80	50.63	654
2021-03-29	50.40	50.40	47.85	50.30	1,089
2021-03-26	50.20	50.35	47.60	50.10	1,753
2021-03-25	50.00	50.10	47.60	49.98	698
2021-03-24	51.18	51.18	48.55	49.98	979
2021-03-23	51.75	51.93	49.45	51.25	3,403
2021-03-22	51.75	51.85	49.15	51.75	804
2021-03-19	52.10	52.10	49.40	51.95	976
2021-03-18	52.70	52.70	50.10	51.78	1,248
2021-03-17	52.58	52.85	50.10	52.55	967
2021-03-16	51.55	52.65	49.35	52.65	1,954
2021-03-15	50.00	51.95	47.50	51.80	2,362
2021-03-12	49.38	49.75	47.15	49.75	138
2021-03-11	49.38	49.58	46.95	49.50	1,076
2021-03-10	47.65	49.03	45.30	48.95	1,720
2021-03-09	46.40	47.75	44.25	47.60	1,440
2021-03-08	47.53	47.53	44.90	46.50	380
2021-03-05	48.43	48.58	46.15	46.98	1,357
2021-03-04	48.33	48.50	45.80	48.33	1,108
2021-03-03	48.20	48.23	45.85	48.08	672
2021-03-02	48.98	49.53	46.80	48.18	870
2021-03-01	48.10	48.93	45.90	48.93	369
2021-02-26	48.80	48.85	46.30	47.75	487
2021-02-25	48.23	49.03	45.70	48.93	2,399
2021-02-24	46.10	47.93	44.05	47.93	756
2021-02-23	46.20	46.35	44.00	46.35	557
2021-02-22	45.73	45.90	43.55	45.90	494
2021-02-19	45.53	45.53	43.15	45.53	516
2021-02-18	46.10	46.10	43.70	45.58	634
2021-02-17	46.15	46.15	43.75	45.88	705
2021-02-16	46.93	47.00	44.55	45.98	1
2021-02-15	47.35	47.35	44.85	47.03	473
2021-02-12	46.88	47.00	44.45	47.00	4,353
2021-02-11	46.35	46.58	44.00	46.55	390
2021-02-10	45.68	45.98	43.50	45.98	200
2021-02-09	45.58	45.68	43.40	45.63	13
2021-02-08	45.35	45.85	43.25	45.60	353
2021-02-05	45.00	45.23	42.85	45.23	894
2021-02-04	44.53	45.03	42.75	44.90	1,296
2021-02-03	45.00	45.20	42.70	44.85	4,416
2021-02-02	44.53	44.63	42.20	44.63	100
2021-02-01	44.40	44.65	42.15	44.45	1,238
2021-01-29	42.83	44.28	40.80	44.20	1,057
2021-01-28	43.25	43.25	41.15	43.08	609
2021-01-27	43.20	43.40	41.10	43.23	134
2021-01-26	40.45	43.20	40.45	43.20	331
2021-01-25	40.40	40.63	39.83	39.83	1,526
2021-01-22	41.40	41.40	40.45	40.45	0
2021-01-21	41.88	41.88	41.53	41.53	0
2021-01-20	41.45	41.53	41.45	41.53	536
2021-01-19	40.73	40.73	40.68	40.68	158
2021-01-18	40.53	40.73	40.53	40.73	1,973
2021-01-15	41.40	41.63	40.73	40.73	100
2021-01-14	41.58	41.73	41.58	41.73	186
2021-01-13	42.25	42.45	41.93	41.93	877
2021-01-12	42.40	42.53	42.30	42.30	42
2021-01-11	43.40	43.40	42.35	42.35	2,195
2021-01-08	43.68	43.68	43.58	43.58	287
2021-01-07	43.78	43.83	43.20	43.20	552
2021-01-06	42.73	42.93	42.73	42.93	208
2021-01-05	43.35	43.35	43.15	43.20	31
2021-01-04	42.83	43.45	42.83	43.45	474
2021-01-01	43.05	43.05	43.05	43.05	0
2020-12-31	43.53	43.53	43.05	43.05	0
2020-12-30	43.35	43.35	43.20	43.25	2,035
2020-12-29	42.68	42.83	42.68	42.83	245
2020-12-28	42.53	42.53	42.53	42.53	0
2020-12-25	42.53	42.53	42.53	42.53	0
2020-12-24	42.63	42.63	42.53	42.53	10
2020-12-23	42.73	42.73	42.63	42.73	3,118
2020-12-22	42.05	42.05	41.93	42.05	470
2020-12-21	41.83	41.83	41.20	41.20	864
2020-12-18	42.73	42.93	42.00	42.00	1,023
2020-12-17	43.78	44.35	43.40	43.40	970
2020-12-16	44.00	44.05	43.88	44.05	814
2020-12-15	44.00	44.05	44.00	44.05	633
2020-12-14	43.63	43.73	43.63	43.73	508
2020-12-11	43.40	43.40	43.10	43.40	457
2020-12-10	42.88	43.05	42.88	43.05	276
2020-12-09	43.15	43.15	43.00	43.05	1,314
2020-12-08	42.53	42.68	42.53	42.68	286
2020-12-07	43.10	43.10	43.00	43.00	385
2020-12-04	43.63	43.63	42.63	42.63	143
2020-12-03	43.78	43.78	43.78	43.78	976
2020-12-02	42.00	43.58	42.00	43.58	351
2020-12-01	42.00	42.10	42.00	42.10	544
2020-11-30	41.83	41.83	41.78	41.78	146
2020-11-27	42.68	42.68	42.58	42.63	439
2020-11-26	42.83	42.83	42.78	42.78	196
2020-11-25	41.35	42.68	41.35	42.68	1,219
2020-11-24	42.10	42.53	42.10	42.53	1,048
2020-11-23	43.30	43.30	43.00	43.15	1,981
2020-11-20	42.83	43.78	42.73	43.78	777
2020-11-19	42.83	42.83	42.83	42.83	2,791
2020-11-18	42.73	42.73	42.53	42.53	2,039
2020-11-17	42.68	42.88	42.58	42.88	528
2020-11-16	42.83	43.10	42.83	43.10	2,169
2020-11-13	43.83	43.83	42.88	42.88	1,837
2020-11-12	43.30	44.45	43.30	44.45	9,429
2020-11-11	41.88	43.30	41.88	43.30	1,148
2020-11-10	42.30	42.30	42.15	42.15	875
2020-11-09	41.45	41.93	41.45	41.93	1,605
2020-11-06	41.63	41.63	40.83	40.83	448
2020-11-05	41.63	41.83	41.53	41.83	788
2020-11-04	40.53	41.45	40.53	41.45	396
2020-11-03	39.73	40.45	39.63	40.45	871
2020-11-02	39.05	39.68	38.93	39.68	461
2020-10-30	39.53	39.53	38.73	38.73	365
2020-10-29	38.63	39.63	38.63	39.63	1,026
2020-10-28	38.25	39.35	37.15	39.35	2,027
2020-10-27	39.45	39.58	38.35	39.15	3,515
2020-10-26	39.83	39.83	39.78	39.78	222
2020-10-23	39.45	39.58	39.45	39.58	381
2020-10-22	40.35	40.35	40.10	40.10	3,899
2020-10-21	39.68	40.20	39.45	40.20	1,558
2020-10-20	39.88	40.00	39.88	40.00	313
2020-10-19	40.35	40.35	40.05	40.63	0
2020-10-16	41.53	41.53	40.63	40.63	109
2020-10-15	41.88	42.15	41.10	41.10	0
2020-10-14	41.73	41.73	41.53	41.63	1,204
2020-10-13	42.00	43.10	41.10	41.93	205
2020-10-12	44.25	45.45	43.93	44.63	563
2020-10-09	43.58	43.58	43.40	43.40	278
2020-10-08	43.05	43.35	43.05	43.35	481
2020-10-07	43.78	43.83	43.68	43.83	912
2020-10-06	44.15	44.30	44.15	44.25	329
2020-10-05	43.53	43.68	43.35	43.68	0
2020-10-02	43.00	43.00	42.73	42.73	161
2020-10-01	43.53	43.68	42.78	42.78	236
2020-09-30	43.05	43.40	43.05	43.40	503
2020-09-29	43.78	43.83	43.78	43.83	583
2020-09-28	41.83	43.30	41.83	43.30	641
2020-09-25	43.35	43.45	41.68	41.68	542
2020-09-24	45.15	45.15	42.88	42.88	0
2020-09-23	44.30	45.53	44.30	45.53	1,315
2020-09-22	44.00	44.20	44.00	44.20	1,067
2020-09-21	44.45	44.53	44.45	44.45	971
2020-09-18	44.25	44.40	44.25	44.30	566
2020-09-17	43.88	43.93	43.68	43.68	3,713
2020-09-16	44.00	44.10	44.00	44.05	2,375
2020-09-15	44.58	44.88	44.53	44.53	5,086
2020-09-14	42.45	44.63	42.45	44.63	559
2020-09-11	41.68	41.78	41.68	41.78	261
2020-09-10	41.35	41.45	41.35	41.53	0
2020-09-09	40.30	41.68	40.30	41.53	97
2020-09-08	41.00	41.30	40.45	40.45	105
2020-09-07	40.83	41.20	40.83	41.20	0
2020-09-04	41.40	41.58	41.40	41.45	0
2020-09-03	42.00	42.00	41.83	41.83	0
2020-09-02	41.78	41.88	41.78	41.83	0
2020-09-01	41.53	41.73	41.53	41.73	118
2020-08-28	41.88	42.00	40.88	40.88	0
2020-08-27	42.05	42.20	42.05	42.15	425
2020-08-26	41.63	41.73	41.63	41.63	0
2020-08-25	42.25	42.25	42.15	42.15	0
2020-08-24	41.30	42.00	41.25	42.00	65
2020-08-21	41.00	41.20	41.00	41.20	0
2020-08-20	40.68	40.83	40.63	40.63	0
2020-08-19	41.00	41.00	40.83	40.83	0
2020-08-18	41.10	41.78	41.00	41.00	0
2020-08-17	40.30	41.00	40.15	41.00	0
2020-08-14	40.35	40.58	39.53	40.30	0
2020-08-13	39.83	40.00	39.83	40.00	0
2020-08-12	39.83	40.00	39.83	39.83	0
2020-08-11	39.63	40.30	39.45	39.53	25
2020-08-10	39.45	39.53	39.45	39.45	0
2020-08-07	39.73	39.78	39.68	39.68	0
2020-08-06	39.93	39.93	39.63	39.63	0
2020-08-05	39.73	39.88	39.73	39.83	0
2020-08-04	39.58	39.78	39.58	39.58	2,301
2020-08-03	39.30	39.78	39.30	39.73	1,155
2020-07-31	38.93	40.25	38.93	39.40	0
2020-07-30	39.68	39.78	39.58	39.58	0
2020-07-29	39.58	39.58	39.53	39.58	0
2020-07-28	39.58	39.58	39.40	39.40	63
2020-07-27	39.63	39.88	39.63	39.68	99
2020-07-24	41.00	41.05	39.15	39.88	27
2020-07-23	40.78	41.45	40.78	41.45	0
2020-07-22	40.58	41.35	40.53	41.35	0
2020-07-21	39.63	40.73	39.63	40.73	0
2020-07-20	39.53	39.53	39.40	39.25	0
2020-07-17	40.00	40.05	39.25	39.25	105
2020-07-16	40.35	40.45	40.35	40.45	20
2020-07-15	40.30	40.78	40.30	40.78	0
2020-07-14	40.40	40.40	40.35	40.35	0
2020-07-13	40.40	40.40	40.30	40.35	0
2020-07-10	41.40	41.40	39.73	39.73	0
2020-07-09	40.93	42.20	40.93	42.20	0
2020-07-08	40.40	40.40	40.30	40.40	977
2020-07-07	40.30	40.35	40.30	40.35	257
2020-07-06	39.63	40.40	39.63	40.40	0
2020-07-03	40.45	40.78	40.00	40.00	0
2020-07-02	39.30	40.20	39.15	40.20	0
2020-07-01	39.78	40.53	39.63	39.63	10
2020-06-30	39.78	39.88	39.78	39.25	0
2020-06-29	40.40	40.40	39.25	40.45	0
2020-06-26	39.58	40.45	39.58	39.25	0
2020-06-25	39.05	39.25	39.05	38.93	0
2020-06-24	39.10	39.10	38.93	38.93	0
2020-06-23	39.68	39.78	38.93	38.93	0
2020-06-22	38.88	40.25	38.78	40.25	0
2020-06-19	38.30	39.10	38.30	39.10	0
2020-06-18	38.00	38.05	37.88	37.88	610
2020-06-17	37.00	37.88	37.00	36.58	0
2020-06-16	35.78	36.58	35.78	36.58	0
2020-06-15	35.78	36.30	33.93	35.58	83
2020-06-12	32.00	35.53	32.00	34.83	1,026
2020-06-11	31.30	31.53	30.58	30.58	114
2020-06-10	31.78	31.88	31.68	31.88	13
2020-06-09	30.73	31.53	30.73	31.53	222
2020-06-08	31.15	31.78	30.63	31.10	89
2020-06-05	30.63	30.93	30.63	30.93	494
2020-06-04	31.78	31.88	31.25	31.25	0
2020-06-03	32.25	32.25	32.25	32.25	0
2020-06-02	32.45	32.83	32.10	32.15	653
2020-06-01	32.68	32.73	32.45	32.73	101
2020-05-29	32.05	32.45	31.83	31.88	122
2020-05-28	31.20	31.88	31.15	31.88	168
2020-05-27	30.40	31.00	29.83	30.25	225
2020-05-26	30.53	30.78	30.25	30.25	130
2020-05-22	29.20	30.15	29.20	30.10	0
2020-05-21	29.40	30.10	29.40	30.10	508
2020-05-20	30.45	30.45	29.68	29.68	83
2020-05-19	30.83	30.93	30.30	30.30	173
2020-05-18	31.20	31.20	31.15	31.15	20
2020-05-15	30.93	31.63	30.93	31.63	0
2020-05-14	30.73	30.88	30.73	30.88	1
2020-05-13	30.68	30.78	30.68	30.78	168
2020-05-12	30.53	30.53	30.53	30.53	44
2020-05-11	30.83	30.83	30.73	30.73	5,785
2020-05-07	30.30	30.30	29.53	29.68	942
2020-05-06	31.35	31.35	28.88	29.53	232
2020-05-05	30.20	30.78	30.10	30.78	109
2020-05-04	31.20	31.20	30.15	30.15	100
2020-05-01	31.83	31.83	31.83	31.83	0
2020-04-30	32.58	32.58	31.83	31.88	43
2020-04-29	31.88	31.88	31.88	31.88	18
2020-04-28	32.05	32.05	32.00	32.10	0
2020-04-27	32.20	32.20	32.10	32.10	0
2020-04-24	33.15	33.15	32.30	32.30	374
2020-04-23	31.88	32.35	31.78	32.35	4
2020-04-22	31.53	31.53	31.53	32.00	211
2020-04-21	32.63	32.63	32.00	32.00	0
2020-04-20	32.78	32.93	32.78	32.83	0
2020-04-17	31.63	32.15	31.53	32.15	450
2020-04-16	31.63	31.63	31.63	31.63	162
2020-04-15	31.40	31.45	31.40	31.45	0
2020-04-14	31.53	31.53	31.15	30.88	0
2020-04-10	31.00	31.00	30.88	30.88	0
2020-04-09	31.00	31.00	30.83	30.88	141
2020-04-08	30.63	30.63	30.58	30.58	941
2020-04-07	30.58	30.78	30.35	30.25	227
2020-04-06	28.93	30.25	28.93	29.05	79
2020-04-03	29.73	29.73	29.58	29.93	40
2020-04-03	29.73	29.73	29.05	29.05	664
2020-04-02	29.88	29.93	29.93	29.93	310
2020-04-02	29.88	29.93	29.83	29.93	9
2020-04-01	30.78	29.93	29.93	29.93	535
2020-04-01	30.78	30.78	30.53	31.20	0
2020-03-31	30.10	31.20	30.10	31.20	8,583
2020-03-31	30.10	31.20	30.10	30.73	364
2020-03-30	31.30	31.58	30.73	30.73	2,352
2020-03-30	31.30	31.58	31.30	31.93	143
2020-03-28	33.20	33.20	31.93	31.93	0
2020-03-27	33.20	33.20	31.93	32.53	94
2020-03-26	32.40	33.15	32.40	32.73	0
2020-03-25	33.58	34.25	33.20	32.93	141
2020-03-24	31.20	32.93	31.05	30.63	295
2020-03-23	30.00	30.05	29.93	30.35	125
2020-03-20	29.83	30.00	29.53	29.15	304
2020-03-19	28.00	29.73	28.00	29.58	202
2020-03-18	30.00	30.00	27.93	28.10	160
2020-03-17	26.00	28.10	26.00	26.83	1,357
2020-03-16	27.88	27.88	26.20	28.63	754
2020-03-13	28.05	30.45	28.05	28.73	324
2020-03-12	29.53	29.53	28.20	30.30	42
2020-03-11	30.73	30.93	30.30	30.83	950
2020-03-10	30.00	31.40	30.00	30.25	64
2020-03-09	30.53	30.53	29.63	31.15	2,298
2020-03-06	32.15	32.15	31.15	31.15	656
2020-03-05	32.53	32.53	31.88	32.25	1,117
2020-03-04	32.10	32.40	31.58	32.10	1,031
2020-03-03	31.63	32.10	31.30	31.35	1,418
2020-03-02	30.40	31.40	30.40	30.53	834
2020-02-28	27.20	30.83	25.05	32.00	1,832
2020-02-27	33.35	33.35	32.10	33.20	618
2020-02-26	33.40	33.40	32.53	33.40	1,465
2020-02-25	34.53	34.78	33.40	34.83	1,504
2020-02-24	35.58	35.63	34.15	36.20	1,028
2020-02-21	37.10	37.10	36.20	36.20	82
2020-02-20	36.88	36.93	36.88	36.93	35
2020-02-19	37.10	37.10	37.05	37.05	201
2020-02-18	36.68	36.78	36.68	36.68	305
2020-02-17	36.78	36.88	36.78	36.88	434
2020-02-14	37.10	37.10	36.68	36.68	703
2020-02-13	37.53	37.53	36.78	36.83	58
2020-02-12	38.20	38.20	38.10	38.10	217
2020-02-11	37.78	37.83	37.63	37.83	245
2020-02-10	37.20	37.35	37.20	37.35	519
2020-02-07	38.00	38.00	37.15	37.15	672
2020-02-06	38.00	38.20	38.00	38.20	115
2020-02-05	37.10	37.78	37.10	37.78	326
2020-02-04	35.93	37.00	35.93	37.00	1,516
2020-02-03	36.00	36.00	36.00	36.00	1,098
2020-01-31	37.05	37.15	36.45	37.53	715
2020-01-30	38.00	38.20	37.53	37.53	1,406
2020-01-29	38.20	38.40	38.20	38.40	0
2020-01-28	37.88	38.58	37.88	38.58	0
2020-01-27	36.53	37.40	36.53	37.40	596
2020-01-24	37.20	37.35	36.63	36.63	420
2020-01-23	38.15	38.15	37.35	37.35	50
2020-01-22	38.20	38.20	38.10	38.15	0
2020-01-21	38.53	38.53	38.30	38.30	1,072
2020-01-20	38.10	38.30	38.10	38.30	270
2020-01-17	38.20	38.30	38.00	38.30	166
2020-01-16	38.68	38.68	38.58	38.58	0
2020-01-15	38.00	38.05	38.00	38.05	90
2020-01-14	38.83	38.88	38.53	38.53	28
2020-01-13	37.00	38.78	37.00	38.78	151
2020-01-10	37.68	37.68	37.53	37.58	10
2020-01-09	37.53	38.10	37.53	38.10	0
2020-01-08	36.68	36.93	36.68	36.78	71
2020-01-07	37.00	37.30	37.00	37.30	0
2020-01-06	37.15	37.20	36.30	37.05	1,100
2020-01-03	36.93	37.05	36.93	37.05	60
2020-01-02	37.00	37.00	36.93	36.93	266
2020-01-01	36.93	37.15	36.93	37.15	0
2019-12-31	36.93	37.35	36.93	37.15	635
2019-12-30	37.40	37.58	37.40	37.58	0
2019-12-27	37.63	37.73	37.63	37.73	10
2019-12-25	37.93	38.00	37.93	38.00	0
2019-12-24	37.93	38.05	37.93	38.00	0
2019-12-23	37.78	37.88	37.73	37.88	66
2019-12-20	37.78	37.78	37.40	37.40	0
2019-12-19	36.78	37.53	36.78	37.53	13
2019-12-18	36.58	36.58	36.53	36.53	50
2019-12-17	36.30	36.40	36.10	36.10	0
2019-12-16	35.40	36.53	35.40	36.53	0
2019-12-13	36.68	36.68	35.68	35.68	352
2019-12-12	35.53	36.35	35.53	36.35	0
2019-12-11	36.53	36.58	35.83	36.58	0
2019-12-10	36.45	36.45	36.05	36.05	0
2019-12-09	36.25	36.45	36.25	36.45	315
2019-12-05	36.53	36.53	36.35	36.35	55
2019-12-04	35.88	36.35	35.63	36.35	355
2019-12-03	36.78	36.88	35.40	35.40	0
2019-12-02	37.30	37.30	37.15	37.15	130
2019-11-29	37.73	37.73	37.30	37.30	0
2019-11-28	37.35	37.45	37.30	37.40	229
2019-11-27	37.53	37.53	37.35	37.40	264
2019-11-26	35.58	36.73	35.58	36.73	911
2019-11-25	37.45	37.45	35.68	35.68	2,335
2019-11-22	39.53	39.53	37.05	37.78	640
2019-11-21	41.25	41.63	40.00	40.00	3,770
2019-11-20	42.25	42.30	42.10	42.10	0
2019-11-19	42.68	42.88	42.68	42.88	157
2019-11-18	42.63	42.83	42.63	42.83	0
2019-11-15	42.53	43.00	42.53	43.00	100
2019-11-14	42.53	42.53	42.40	42.40	34
2019-11-13	42.68	42.68	42.40	42.40	0
2019-11-12	42.40	42.53	42.40	42.53	3,256
2019-11-11	43.00	43.00	43.00	43.00	0
2019-11-08	43.20	43.20	43.15	43.20	721
2019-11-07	43.10	43.25	42.93	43.25	0
2019-11-06	42.58	42.68	42.58	42.63	70
2019-11-05	42.73	42.73	42.58	42.58	825
2019-11-04	42.88	42.88	42.83	42.83	780
2019-11-01	41.88	42.00	41.88	42.00	359
2019-10-31	41.83	41.88	41.78	41.88	382
2019-10-30	40.53	41.45	40.53	41.45	1,335
2019-10-29	39.00	39.83	38.73	38.53	1,622
2019-10-28	39.35	39.35	38.53	38.53	629
2019-10-25	39.83	39.83	39.05	39.05	136
2019-10-24	39.93	39.93	39.83	39.83	157
2019-10-23	39.35	39.35	39.25	39.30	49
2019-10-22	39.00	39.10	39.00	39.10	0
2019-10-21	39.25	39.25	39.10	39.10	99
2019-10-18	39.53	39.53	39.25	39.30	639
2019-10-17	39.53	39.53	39.15	39.15	286
2019-10-16	39.15	39.83	39.05	39.73	185
2019-10-15	38.68	38.68	38.58	39.05	0
2019-10-14	39.10	39.10	39.00	39.05	12
2019-10-11	39.00	39.15	39.00	39.15	2
2019-10-10	39.68	39.68	38.83	38.83	572
2019-10-09	39.53	39.53	39.45	39.53	0
2019-10-08	39.53	39.53	39.53	39.53	0
2019-10-07	39.00	39.73	39.00	39.00	0
2019-10-04	37.83	39.20	37.83	39.20	103
2019-10-03	38.00	38.00	37.20	37.88	8,283
2019-10-02	38.68	38.68	38.20	38.20	119
2019-10-01	39.45	39.45	38.53	38.53	2,512
2019-09-30	38.53	38.53	38.53	38.53	969
2019-09-27	38.00	38.45	38.00	38.45	8,108
2019-09-26	38.00	38.53	37.83	37.83	318
2019-09-25	38.20	38.20	38.00	38.00	26
2019-09-24	37.78	37.83	37.73	37.73	308
2019-09-23	38.10	38.15	38.10	38.10	98
2019-09-20	38.88	38.88	38.15	38.15	1,805
2019-09-19	39.00	39.53	38.73	39.53	628
2019-09-18	38.68	38.68	38.58	38.58	178
2019-09-17	37.68	38.40	37.63	38.40	770
2019-09-16	38.93	38.93	37.93	37.93	87
2019-09-13	39.58	39.58	38.73	38.73	1,068
2019-09-12	39.05	39.05	38.88	38.88	211
2019-09-11	39.53	39.53	38.73	38.73	731
2019-09-10	40.25	40.25	39.83	39.83	7,058
2019-09-09	41.40	41.40	40.53	40.53	215
2019-09-06	41.88	41.88	41.30	41.30	13
2019-09-05	40.78	41.78	40.78	41.40	2,965
2019-09-04	40.78	40.78	40.40	40.40	693
2019-09-03	40.40	40.40	40.35	40.35	721
2019-09-02	40.00	40.05	39.93	40.05	113
2019-08-30	39.68	39.73	39.68	39.83	129
2019-08-29	39.88	39.88	39.83	40.25	5
2019-08-28	40.30	40.30	40.25	40.25	46
2019-08-27	38.78	40.40	38.78	40.40	468
2019-08-23	40.20	40.20	40.15	40.35	0
2019-08-22	40.40	40.40	40.35	40.35	1,103
2019-08-21	40.00	40.00	39.73	39.83	79
2019-08-20	40.45	40.45	39.58	39.58	147
2019-08-19	39.68	40.00	39.63	40.00	1,143
2019-08-16	39.40	39.40	39.25	39.30	1,954
2019-08-15	39.78	40.15	39.30	39.30	42
2019-08-14	40.00	40.00	39.83	39.88	106
2019-08-13	40.53	40.53	39.53	39.53	2,408
2019-08-12	40.68	41.10	40.35	40.35	1,615
2019-08-09	40.88	40.93	40.78	40.93	354
2019-08-08	40.00	41.00	40.00	41.00	2,526
2019-08-07	39.88	40.05	39.88	39.93	2,154
2019-08-06	39.58	40.73	39.58	40.73	2,484
2019-08-05	41.78	41.78	40.00	40.00	1,924
2019-08-02	43.00	43.00	42.58	42.58	1,929
2019-08-01	42.68	42.83	42.68	42.83	786
2019-07-31	43.58	43.58	42.68	42.68	405
2019-07-30	43.83	43.83	43.78	43.78	361
2019-07-29	43.15	44.05	43.00	44.05	424
2019-07-26	42.53	42.58	42.25	42.25	297
2019-07-25	42.58	42.73	42.53	42.53	228
2019-07-24	41.53	42.45	41.53	42.45	348
2019-07-23	42.00	42.00	41.88	41.88	31
2019-07-22	41.05	42.20	40.63	42.20	1,724
2019-07-19	41.05	41.40	41.05	41.40	2,305
2019-07-18	42.20	42.40	41.83	41.83	38
2019-07-17	42.53	42.58	42.53	42.53	106
2019-07-16	42.58	42.78	42.58	42.58	627
2019-07-15	42.58	43.53	42.58	42.68	2,774
2019-07-12	43.00	43.00	42.88	42.88	1,525
2019-07-11	43.68	43.68	43.00	43.00	3,528
2019-07-10	42.58	43.10	42.58	42.93	108
2019-07-09	44.15	44.15	43.00	43.00	39
2019-07-08	42.20	43.63	42.20	43.63	453
2019-07-05	43.30	43.45	43.30	43.45	262
2019-07-04	44.15	44.15	44.10	44.15	78
2019-07-03	43.58	44.35	43.35	44.35	3
2019-07-02	42.68	43.15	42.68	43.15	0
2019-07-01	42.53	43.15	42.25	43.15	10,566
2019-06-28	42.00	42.10	41.83	41.83	3,793
2019-06-27	41.20	42.25	41.20	42.25	2,929
2019-06-26	41.88	41.88	41.73	41.73	800
2019-06-25	41.53	41.53	41.45	41.45	400
2019-06-24	42.00	42.05	41.20	41.20	0
2019-06-21	41.30	41.68	41.30	41.30	292
2019-06-20	41.30	41.30	41.20	41.30	497
2019-06-19	41.40	41.58	41.40	41.53	810
2019-06-18	41.73	41.73	41.25	41.25	414
2019-06-17	42.05	42.25	41.35	41.35	3,247
2019-06-14	41.58	42.00	41.58	42.00	0
2019-06-13	45.78	45.78	45.78	45.78	62
2019-06-12	45.53	45.53	45.10	45.10	278
2019-06-11	43.00	44.83	43.00	44.83	498
2019-06-10	43.78	43.78	42.58	42.58	400
2019-06-07	41.53	43.53	41.10	43.53	2,629
2019-06-06	41.68	41.68	40.20	40.53	3,221
2019-06-05	41.35	41.35	40.10	40.10	180
2019-06-04	40.40	41.40	40.40	41.40	2,905
2019-06-03	40.30	40.93	40.30	40.73	0
2019-05-31	41.63	41.63	41.25	41.68	20
2019-05-30	41.53	41.68	41.45	41.68	292
2019-05-29	41.10	41.10	41.05	41.10	197
2019-05-28	42.63	42.63	41.78	41.78	222
2019-05-24	41.83	41.88	41.83	41.88	4,437
2019-05-23	42.88	42.88	41.83	41.83	929
2019-05-22	43.40	43.45	42.58	42.58	804
2019-05-21	43.53	43.68	43.53	43.68	3
2019-05-20	45.35	45.35	43.40	43.40	0
2019-05-17	45.00	45.05	45.00	45.05	0
2019-05-16	44.68	44.68	44.63	44.63	400
2019-05-15	44.63	44.63	44.63	44.63	0
2019-05-14	44.00	44.00	43.83	43.83	400
2019-05-13	44.35	44.35	44.00	44.00	279
2019-05-10	43.63	44.05	43.53	44.05	547
2019-05-09	44.15	44.15	43.68	43.68	264
2019-05-08	43.40	43.58	43.40	43.58	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302