Solaria Energia Share History

Solaria Energia Share Price history. The following table shows end-of-day data 0KCD historical share prices for Solaria Energia, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	9.60	9.70	9.60	9.70	790,450
2024-04-25	9.92	9.92	9.57	9.57	96,356
2024-04-24	9.83	9.83	9.82	9.82	722,001
2024-04-23	9.76	9.86	9.67	9.86	43,942
2024-04-22	9.74	9.81	9.74	9.81	12,834
2024-04-19	9.95	9.95	9.74	9.74	177,451
2024-04-18	10.13	10.13	9.87	9.87	40,292
2024-04-17	9.71	9.96	9.57	9.96	203,477
2024-04-16	9.48	9.80	9.42	9.80	57,211
2024-04-15	9.85	9.85	9.54	9.54	44,990
2024-04-12	9.90	9.90	9.84	9.84	63,218
2024-04-11	9.35	9.82	9.35	9.63	136,615
2024-04-10	9.74	9.74	9.33	9.52	65,792
2024-04-09	9.64	9.72	9.53	9.72	50,010
2024-04-08	9.85	9.85	9.60	9.70	89,328
2024-04-05	9.93	9.94	9.75	9.75	225,526
2024-04-04	9.79	9.85	9.65	9.85	48,861
2024-04-03	9.77	9.77	9.52	9.52	180,370
2024-04-02	10.21	10.21	9.91	9.91	63,251
2024-04-01	10.13	10.13	10.13	10.13	0
2024-03-29	10.13	10.13	10.13	10.13	0
2024-03-28	10.26	10.26	10.13	10.13	49,820
2024-03-27	9.89	10.23	9.83	10.23	68,254
2024-03-26	10.10	10.10	9.88	9.88	138,766
2024-03-25	10.12	10.12	9.74	9.94	381,077
2024-03-22	9.89	10.01	9.81	10.01	68,661
2024-03-21	10.24	10.24	9.93	9.93	60,928
2024-03-20	10.15	10.15	10.01	10.01	39,923
2024-03-19	10.27	10.27	10.07	10.12	189,156
2024-03-18	10.03	10.26	10.03	10.26	142,518
2024-03-15	9.95	10.23	9.95	10.14	796,788
2024-03-14	10.13	10.77	10.13	10.34	222,698
2024-03-13	10.22	10.42	9.84	10.03	695,320
2024-03-12	11.45	11.45	10.45	10.45	608,492
2024-03-11	11.70	11.70	11.45	11.45	92,916
2024-03-08	12.28	12.28	11.82	11.82	88,091
2024-03-07	11.46	12.16	11.46	12.16	181,463
2024-03-06	11.49	11.53	11.31	11.53	99,370
2024-03-05	11.20	11.46	10.96	11.46	113,653
2024-03-04	11.05	11.11	10.89	10.89	26,518
2024-03-01	11.02	11.34	10.87	11.09	50,257
2024-02-29	11.98	11.98	11.05	11.05	327,408
2024-02-28	11.70	11.73	11.03	11.73	172,531
2024-02-27	11.51	11.51	11.45	11.45	79,734
2024-02-26	11.65	11.65	11.24	11.46	50,000
2024-02-23	11.99	11.99	11.49	11.49	93,795
2024-02-22	12.40	12.40	12.09	12.09	83,361
2024-02-21	12.15	12.16	11.93	12.16	86,184
2024-02-20	12.25	12.25	12.14	12.14	118,115
2024-02-19	12.50	12.50	12.18	12.18	252,034
2024-02-16	12.90	12.90	12.42	12.42	40,151
2024-02-15	12.83	12.83	12.79	12.79	40,800
2024-02-14	12.83	12.83	12.68	12.68	469,517
2024-02-13	13.30	13.30	12.62	12.62	76,294
2024-02-12	13.15	13.15	12.85	13.13	428,738
2024-02-09	12.92	12.92	12.60	12.86	133,797
2024-02-08	13.10	13.11	13.10	13.11	86,304
2024-02-07	13.20	13.21	13.20	13.21	67,055
2024-02-06	13.40	13.40	12.87	13.13	178,037
2024-02-05	13.70	13.70	13.62	13.62	177,854
2024-02-02	13.65	13.66	13.65	13.66	49,876
2024-02-01	13.80	13.80	13.53	13.61	142,304
2024-01-31	13.73	13.80	13.53	13.80	116,906
2024-01-30	13.32	13.47	13.22	13.47	313,741
2024-01-29	13.70	13.70	13.29	13.29	875,229
2024-01-26	14.40	14.40	13.50	13.50	101,038
2024-01-25	14.90	14.90	14.61	14.61	315,119
2024-01-24	14.34	14.61	14.34	14.59	166,241
2024-01-23	14.50	14.50	14.13	14.44	583,896
2024-01-22	14.75	14.75	14.04	14.33	162,594
2024-01-19	14.63	14.63	14.05	14.34	289,896
2024-01-18	14.70	14.70	14.38	14.67	682,088
2024-01-17	15.72	15.72	14.84	14.84	120,591
2024-01-16	16.41	16.41	15.88	15.88	43,886
2024-01-15	16.70	16.70	16.63	16.63	142,695
2024-01-12	16.44	16.67	16.35	16.35	204,189
2024-01-11	16.60	16.68	16.60	16.68	115,413
2024-01-10	16.45	16.54	16.45	16.54	104,318
2024-01-09	16.90	16.90	16.43	16.43	95,474
2024-01-08	17.06	17.06	16.45	16.78	160,281
2024-01-05	17.03	17.03	16.68	16.70	124,478
2024-01-04	17.20	17.52	17.11	17.11	100,893
2024-01-03	17.86	17.86	17.34	17.34	121,246
2024-01-02	18.45	18.63	17.89	17.89	94,339
2024-01-01	18.69	18.69	18.69	18.69	0
2023-12-29	18.50	18.69	18.50	18.69	130,495
2023-12-28	18.68	18.80	18.68	18.80	127,943
2023-12-27	18.05	18.55	18.05	18.55	87,804
2023-12-26	18.56	18.56	18.56	18.56	0
2023-12-25	18.56	18.56	18.56	18.56	0
2023-12-22	18.40	18.56	18.40	18.56	136,927
2023-12-21	18.45	18.45	18.41	18.41	220,632
2023-12-20	18.36	18.36	18.34	18.34	155,306
2023-12-19	18.39	18.39	18.23	18.23	94,489
2023-12-18	18.58	18.64	18.18	18.27	121,179
2023-12-15	18.32	18.37	18.32	18.37	594,630
2023-12-14	17.50	18.08	17.50	18.06	147,000
2023-12-13	16.59	17.06	16.59	17.06	86,386
2023-12-12	17.05	17.07	16.74	16.74	104,763
2023-12-11	17.60	17.60	17.09	17.09	20,560
2023-12-08	17.68	17.68	17.26	17.26	73,807
2023-12-07	17.50	17.50	17.46	17.46	127,570
2023-12-06	17.63	17.67	17.32	17.32	22,447
2023-12-05	17.60	17.60	17.26	17.43	121,103
2023-12-04	17.33	17.54	17.33	17.54	107,327
2023-12-01	17.35	17.42	17.09	17.42	164,920
2023-11-30	16.74	17.26	16.74	17.26	54,938
2023-11-29	16.72	16.74	16.72	16.74	23,542
2023-11-28	16.78	16.83	16.49	16.49	14,395
2023-11-27	16.58	16.58	16.56	16.56	84,631
2023-11-24	16.19	16.29	16.19	16.29	44,650
2023-11-23	16.06	16.29	15.99	16.29	35,466
2023-11-22	16.00	16.01	16.00	16.01	68,161
2023-11-21	16.37	16.37	16.19	16.19	81,885
2023-11-20	16.22	16.38	16.22	16.38	64,443
2023-11-17	16.09	16.26	16.09	16.26	160,625
2023-11-16	15.86	15.94	15.86	15.94	61,600
2023-11-15	15.86	16.04	15.72	15.72	110,406
2023-11-14	14.75	15.94	14.75	15.93	317,879
2023-11-13	14.30	14.87	14.30	14.87	68,741
2023-11-10	14.78	14.78	14.53	14.53	144,322
2023-11-09	14.51	14.67	14.51	14.67	137,591
2023-11-08	15.00	15.00	14.83	14.83	135,950
2023-11-07	15.02	15.09	14.78	14.78	18,574
2023-11-06	15.15	15.15	15.13	15.13	180,508
2023-11-03	14.78	15.13	14.78	15.13	65,049
2023-11-02	14.10	14.53	14.10	14.53	44,459
2023-11-01	13.90	13.93	13.90	13.93	44,560
2023-10-31	14.02	14.19	13.92	14.19	42,595
2023-10-30	14.08	14.08	13.94	13.99	3,938
2023-10-27	14.09	14.09	13.99	13.99	56,624
2023-10-26	13.60	14.03	13.60	14.03	135,559
2023-10-25	13.75	13.89	13.61	13.61	19,092
2023-10-24	13.85	13.85	13.79	13.79	19,623
2023-10-23	13.60	13.60	13.55	13.55	201,755
2023-10-20	13.99	13.99	13.67	13.67	823,952
2023-10-19	14.01	14.10	14.01	14.09	26,736
2023-10-18	14.05	14.09	14.05	14.09	44,614
2023-10-17	14.45	14.45	14.03	14.03	86,083
2023-10-16	14.10	14.18	13.91	14.18	57,869
2023-10-13	14.19	14.36	14.08	14.36	134,366
2023-10-12	14.72	14.72	14.41	14.41	91,650
2023-10-11	14.40	14.67	14.39	14.67	67,214
2023-10-10	13.90	14.16	13.90	14.16	154,991
2023-10-09	13.58	13.87	13.58	13.87	70,871
2023-10-06	14.01	14.07	13.51	13.51	174,580
2023-10-05	13.65	14.07	13.65	14.07	54,575
2023-10-04	13.84	13.84	13.51	13.51	437,463
2023-10-03	14.13	14.13	13.77	13.77	74,455
2023-10-02	15.48	15.48	14.26	14.26	70,284
2023-09-29	14.37	15.15	14.37	14.84	155,015
2023-09-28	13.27	14.71	13.27	14.14	332,694
2023-09-27	13.65	13.65	13.11	13.11	37,985
2023-09-26	13.80	13.80	13.55	13.58	284,105
2023-09-25	14.33	14.33	13.76	13.76	111,046
2023-09-22	14.40	14.40	14.09	14.09	116,161
2023-09-21	14.78	14.78	14.33	14.33	167,755
2023-09-20	14.75	14.75	14.64	14.64	45,012
2023-09-19	14.55	14.55	14.43	14.43	31,037
2023-09-18	14.80	14.80	14.45	14.45	99,507
2023-09-15	14.80	14.80	14.44	14.44	43,200
2023-09-14	14.10	14.58	14.03	14.58	200,027
2023-09-13	13.32	14.09	13.32	14.09	121,360
2023-09-12	13.90	13.90	13.43	13.43	25,391
2023-09-11	13.91	13.91	13.86	13.86	49,251
2023-09-08	13.74	13.94	13.65	13.65	66,392
2023-09-07	13.63	13.70	13.35	13.70	34,588
2023-09-06	13.12	13.38	13.12	13.38	63,803
2023-09-05	13.33	13.33	13.25	13.25	59,794
2023-09-04	13.50	13.63	13.36	13.36	60,659
2023-09-01	14.00	14.00	13.73	13.75	31,792
2023-08-31	13.68	13.74	13.68	13.74	14,676
2023-08-30	14.10	14.10	13.68	13.68	21,610
2023-08-29	13.65	14.22	13.65	13.94	107,920
2023-08-28	13.27	13.27	13.27	13.27	0
2023-08-25	13.50	13.50	13.21	13.27	124,724
2023-08-24	13.28	13.53	13.22	13.22	23,976
2023-08-23	13.24	13.48	13.22	13.48	55,211
2023-08-22	13.00	13.19	13.00	13.19	47,587
2023-08-21	13.14	13.14	13.13	13.13	103,366
2023-08-18	13.35	13.35	12.88	12.88	77,782
2023-08-17	13.30	13.30	13.15	13.15	85,660
2023-08-16	13.25	13.25	13.21	13.21	67,756
2023-08-15	13.70	13.70	13.20	13.20	82,435
2023-08-14	14.14	14.14	13.48	13.48	160,104
2023-08-11	13.71	13.84	13.71	13.84	23,045
2023-08-10	13.39	13.85	13.39	13.85	86,404
2023-08-09	13.50	13.55	13.50	13.55	24,452
2023-08-08	13.46	13.48	13.46	13.48	9,532
2023-08-07	14.05	14.05	13.63	13.63	29,899
2023-08-04	13.71	13.71	13.53	13.53	214,883
2023-08-03	13.79	13.79	13.57	13.57	22,555
2023-08-02	13.60	13.78	13.60	13.78	67,697
2023-08-01	14.40	14.40	13.97	13.97	473,845
2023-07-31	14.26	14.26	14.24	14.24	40,863
2023-07-28	14.70	14.70	14.15	14.15	37,369
2023-07-27	14.78	14.78	14.44	14.44	498,702
2023-07-26	14.30	14.56	14.30	14.56	44,970
2023-07-25	14.30	14.30	14.25	14.25	504,696
2023-07-24	14.40	14.40	14.32	14.32	25,344
2023-07-21	14.84	14.84	14.29	14.29	81,331
2023-07-20	14.60	14.63	14.60	14.63	209,438
2023-07-19	13.97	14.53	13.97	14.53	93,300
2023-07-18	13.76	13.77	13.46	13.77	127,301
2023-07-17	13.60	13.60	13.44	13.44	122,132
2023-07-14	13.88	13.88	13.50	13.50	42,035
2023-07-13	13.55	13.93	13.55	13.93	261,031
2023-07-12	13.50	13.52	13.50	13.52	42,588
2023-07-11	13.37	13.42	13.37	13.42	90,242
2023-07-10	13.37	13.37	13.09	13.09	80,529
2023-07-07	12.95	13.17	12.91	13.17	154,093
2023-07-06	13.26	13.26	12.94	12.94	127,248
2023-07-05	14.00	14.00	13.45	13.45	27,911
2023-07-04	14.25	14.25	14.16	14.16	27,680
2023-07-03	14.05	14.12	14.05	14.12	101,870
2023-06-30	13.97	14.04	13.97	14.04	62,105
2023-06-29	14.08	14.08	13.89	13.89	76,403
2023-06-28	14.00	14.00	13.85	13.85	99,051
2023-06-27	13.62	13.90	13.62	13.90	341,571
2023-06-26	13.69	13.69	13.66	13.66	34,848
2023-06-23	14.10	14.10	13.92	13.92	78,965
2023-06-22	13.62	13.91	13.62	13.91	58,045
2023-06-21	14.05	14.05	13.72	13.72	179,509
2023-06-20	14.13	14.13	13.99	13.99	18,004
2023-06-19	14.15	14.15	13.82	13.82	96,105
2023-06-16	13.74	13.99	13.71	13.99	239,384
2023-06-15	13.66	13.66	13.37	13.37	183,013
2023-06-14	13.10	13.45	13.10	13.45	137,870
2023-06-13	13.59	13.59	13.26	13.26	71,659
2023-06-12	13.47	13.85	13.16	13.57	221,124
2023-06-09	12.49	12.84	12.49	12.84	98,079
2023-06-08	12.61	12.61	12.60	12.60	94,615
2023-06-07	12.90	12.90	12.71	12.71	408,565
2023-06-06	13.00	13.00	12.63	12.63	387,683
2023-06-05	12.82	12.95	12.82	12.95	9,039
2023-06-02	12.70	12.94	12.70	12.94	57,776
2023-06-01	12.71	12.89	12.65	12.65	129,492
2023-05-31	13.24	13.24	12.71	12.71	217,138
2023-05-30	14.02	14.02	13.46	13.46	42,478
2023-05-29	13.85	13.85	13.85	13.85	0
2023-05-26	14.14	14.14	13.85	13.85	318,504
2023-05-25	14.42	14.42	13.86	13.86	43,258
2023-05-24	14.68	14.68	14.05	14.05	51,461
2023-05-23	14.45	14.64	14.35	14.64	30,682
2023-05-22	14.30	14.38	14.30	14.38	30,846
2023-05-19	14.40	14.42	14.40	14.42	102,084
2023-05-18	15.06	15.06	14.37	14.37	41,767
2023-05-17	14.68	14.68	14.49	14.49	58,877
2023-05-16	14.97	14.97	14.65	14.84	43,414
2023-05-15	14.30	14.87	14.30	14.87	95,698
2023-05-12	14.20	14.59	14.06	14.59	187,645
2023-05-11	14.23	14.65	14.23	14.65	73,870
2023-05-10	14.05	14.19	13.92	14.19	256,488
2023-05-09	14.30	14.30	14.02	14.02	945,841
2023-05-08	14.58	14.58	14.58	14.58	0
2023-05-05	14.44	14.72	14.44	14.58	346,921
2023-05-04	13.78	14.19	13.63	14.19	170,684
2023-05-03	14.15	14.15	13.53	13.53	797,398
2023-05-02	14.45	14.45	14.01	14.01	55,729
2023-05-01	14.37	14.37	14.37	14.37	0
2023-04-28	14.70	14.70	14.06	14.37	67,484
2023-04-27	14.35	14.35	14.34	14.34	103,300
2023-04-26	14.76	14.76	14.25	14.25	24,475
2023-04-25	15.11	15.11	14.63	14.63	417,552
2023-04-24	15.26	15.28	15.26	15.28	24,565
2023-04-21	15.35	15.35	15.32	15.32	794,261
2023-04-20	15.60	15.60	15.36	15.36	171,039
2023-04-19	15.25	15.25	15.16	15.16	28,217
2023-04-18	15.73	15.73	15.37	15.37	61,138
2023-04-17	15.60	15.76	15.60	15.76	101,228
2023-04-14	15.92	15.96	15.64	15.64	49,562
2023-04-13	16.18	16.18	15.81	15.81	14,503
2023-04-12	15.85	15.93	15.85	15.93	71,764
2023-04-11	16.43	16.43	16.10	16.10	36,578
2023-04-10	16.07	16.07	16.07	16.07	0
2023-04-07	16.07	16.07	16.07	16.07	0
2023-04-06	16.20	16.20	16.07	16.07	43,702
2023-04-05	16.48	16.48	16.14	16.17	114,535
2023-04-04	16.05	16.23	15.98	15.98	115,949
2023-04-03	16.61	16.64	16.33	16.33	144,198
2023-03-31	16.72	16.72	16.43	16.45	37,858
2023-03-30	15.59	16.35	15.59	16.35	91,649
2023-03-29	15.40	15.40	15.25	15.25	39,832
2023-03-28	15.97	15.98	15.37	15.37	187,932
2023-03-27	15.90	16.00	15.90	15.99	156,777
2023-03-24	16.10	16.16	15.83	15.83	83,565
2023-03-23	16.28	16.28	16.26	16.26	131,113
2023-03-22	16.68	16.68	16.34	16.34	200,938
2023-03-21	16.51	16.64	16.51	16.64	84,244
2023-03-20	16.70	16.70	16.07	16.38	102,959
2023-03-17	17.20	17.21	16.86	16.86	174,887
2023-03-16	17.37	17.37	16.70	17.04	31,877
2023-03-15	17.67	17.67	17.51	17.63	191,989
2023-03-14	17.20	17.63	17.20	17.63	64,799
2023-03-13	17.26	17.32	16.99	17.32	114,585
2023-03-10	17.30	17.46	17.30	17.46	82,971
2023-03-09	17.60	17.60	17.34	17.34	51,894
2023-03-08	17.52	17.52	17.17	17.35	97,500
2023-03-07	17.25	17.54	17.19	17.54	117,289
2023-03-06	17.65	17.65	17.17	17.17	73,654
2023-03-03	17.76	17.76	17.67	17.67	31,428
2023-03-02	17.72	17.72	17.42	17.42	54,739
2023-03-01	17.78	18.06	17.40	17.69	48,502
2023-02-28	17.58	17.58	17.03	17.37	104,217
2023-02-27	17.01	17.30	17.01	17.30	107,659
2023-02-24	17.77	17.77	17.24	17.24	126,781
2023-02-23	17.30	17.53	17.21	17.53	171,779
2023-02-22	17.80	17.80	17.71	17.71	89,934
2023-02-21	17.98	17.98	17.86	17.86	58,602
2023-02-20	17.70	17.92	17.70	17.92	40,971
2023-02-17	18.09	18.09	17.74	17.79	132,019
2023-02-16	17.81	17.99	17.81	17.99	53,833
2023-02-15	17.82	17.96	17.82	17.96	97,769
2023-02-14	18.15	18.15	18.11	18.36	40,356
2023-02-13	18.30	18.36	18.30	18.36	124,782
2023-02-10	18.18	18.21	18.18	18.21	256,392
2023-02-09	18.75	18.75	18.38	18.41	39,761
2023-02-08	18.47	18.62	18.47	18.62	86,093
2023-02-07	18.49	18.51	18.49	18.51	70,234
2023-02-06	18.91	18.91	18.27	18.27	118,597
2023-02-03	19.18	19.18	18.59	18.59	163,151
2023-02-02	18.70	19.14	18.70	19.14	127,050
2023-02-01	18.87	18.97	18.87	18.97	416,265
2023-01-31	18.65	18.67	18.65	18.67	107,144
2023-01-30	18.94	18.95	18.56	18.56	162,160
2023-01-27	19.70	19.70	19.01	19.01	146,981
2023-01-26	19.41	19.55	19.41	19.55	644,018
2023-01-25	19.45	19.45	19.42	19.42	38,903
2023-01-24	19.23	19.24	19.23	19.24	19,647
2023-01-23	19.50	19.50	19.42	19.42	178,481
2023-01-20	19.57	19.57	19.36	19.36	167,276
2023-01-19	19.98	19.98	19.29	19.29	169,534
2023-01-18	19.86	20.23	19.81	19.82	120,506
2023-01-17	19.40	19.76	19.38	19.76	122,774
2023-01-16	19.86	19.86	19.20	19.20	43,688
2023-01-13	19.41	19.75	19.35	19.35	82,456
2023-01-12	19.18	19.19	19.18	19.19	49,507
2023-01-11	18.49	18.85	18.48	18.85	110,107
2023-01-10	18.25	18.33	18.25	18.33	49,878
2023-01-09	17.45	18.13	17.45	18.13	467,625
2023-01-06	17.27	17.27	16.86	17.19	14,118
2023-01-05	17.20	17.20	17.17	17.17	143,720
2023-01-04	17.23	17.29	17.23	17.29	35,809
2023-01-03	17.58	17.58	17.24	17.56	29,708
2023-01-02	17.23	17.23	17.23	17.23	0
2022-12-30	17.02	17.23	17.02	17.23	22,100
2022-12-29	16.81	17.30	16.81	17.30	20,512
2022-12-28	17.15	17.15	17.15	17.15	20,223
2022-12-27	17.37	17.37	17.37	17.37	0
2022-12-26	17.37	17.37	17.37	17.37	0
2022-12-23	17.36	17.37	17.36	17.37	7,103
2022-12-22	17.69	17.86	17.46	17.46	71,848
2022-12-21	17.12	17.66	17.12	17.66	67,024
2022-12-20	16.80	17.01	16.35	17.01	56,394
2022-12-19	16.78	16.87	16.78	16.87	64,680
2022-12-16	16.86	17.25	16.86	16.89	123,968
2022-12-15	17.01	17.32	17.01	17.30	131,037
2022-12-14	16.92	17.49	16.92	17.49	502,600
2022-12-13	17.20	17.53	16.85	17.18	39,903
2022-12-12	16.88	17.07	16.74	17.07	31,758
2022-12-09	16.50	16.65	16.50	16.65	11,770
2022-12-08	16.70	16.97	16.52	16.52	16,664
2022-12-07	16.99	16.99	16.78	16.78	34,640
2022-12-06	17.20	17.32	16.99	16.99	14,447
2022-12-05	16.90	17.29	16.90	17.29	39,162
2022-12-02	17.15	17.15	16.77	16.77	21,619
2022-12-01	17.12	17.55	17.12	17.19	33,374
2022-11-30	16.95	17.08	16.76	17.08	189,550
2022-11-29	16.79	16.89	16.57	16.57	18,457
2022-11-28	17.13	17.13	16.95	16.95	54,804
2022-11-25	17.50	17.50	17.32	17.32	118,455
2022-11-24	17.05	17.31	16.97	17.31	52,226
2022-11-23	16.81	16.81	16.69	16.69	31,087
2022-11-22	16.66	16.91	16.58	16.91	58,613
2022-11-21	16.80	16.80	16.78	16.78	17,537
2022-11-18	17.28	17.28	16.64	16.64	25,791
2022-11-17	17.25	17.25	16.84	16.84	20,070
2022-11-16	17.60	17.68	17.34	17.34	31,673
2022-11-15	16.50	17.77	16.50	17.77	77,625
2022-11-14	16.69	16.69	15.86	16.69	101,985
2022-11-11	16.93	16.93	16.48	16.48	62,479
2022-11-10	15.56	16.75	15.46	16.75	50,694
2022-11-09	16.05	16.08	15.74	15.74	55,499
2022-11-08	15.60	15.99	15.37	15.99	85,231
2022-11-07	15.40	15.40	15.32	15.32	234,853
2022-11-04	15.11	15.15	15.11	15.15	58,318
2022-11-03	14.92	14.95	14.92	14.95	49,390
2022-11-02	15.76	15.76	15.17	15.17	124,477
2022-11-01	16.22	16.22	16.04	16.04	53,363
2022-10-31	15.74	16.01	15.69	16.01	131,122
2022-10-28	15.75	15.75	15.56	15.56	56,687
2022-10-27	15.49	15.62	15.32	15.62	138,278
2022-10-26	15.24	15.39	14.96	15.38	58,527
2022-10-25	15.00	15.00	14.68	14.98	301,337
2022-10-24	14.60	15.06	14.60	15.06	139,212
2022-10-21	14.30	14.62	14.30	14.62	118,081
2022-10-20	15.10	15.10	14.42	14.73	52,415
2022-10-19	15.30	15.30	14.85	14.85	38,801
2022-10-18	15.96	15.96	15.31	15.61	205,302
2022-10-17	14.60	15.17	14.60	15.17	110,631
2022-10-14	15.07	15.43	14.81	14.81	441,414
2022-10-13	14.20	14.51	14.18	14.79	853,328
2022-10-12	15.72	15.72	14.79	14.79	123,703
2022-10-11	15.65	15.83	15.21	15.21	456,755
2022-10-10	16.00	16.00	15.58	15.95	285,750
2022-10-07	17.08	17.08	16.06	16.06	191,023
2022-10-06	16.71	16.71	16.58	16.58	219,791
2022-10-05	17.35	17.35	16.78	16.78	368,838
2022-10-04	16.90	17.01	16.68	17.01	589,372
2022-10-03	15.50	16.64	15.50	16.64	175,657
2022-09-30	16.70	16.70	16.06	16.11	244,883
2022-09-29	17.05	17.05	16.35	16.35	190,017
2022-09-28	16.50	16.84	16.50	16.52	230,345
2022-09-27	16.93	17.37	16.93	17.37	253,281
2022-09-26	17.15	17.25	16.51	16.83	912,066
2022-09-23	18.10	18.10	16.49	17.49	225,526
2022-09-22	19.30	19.30	18.28	18.28	708,036
2022-09-21	19.78	20.03	19.62	19.64	195,875
2022-09-20	20.00	20.40	19.62	19.62	160,477
2022-09-19	20.38	20.38	20.38	20.38	0
2022-09-16	20.80	20.80	20.37	20.38	273,087
2022-09-15	21.28	21.28	20.72	20.72	29,601
2022-09-14	21.32	21.35	20.94	20.94	62,968
2022-09-13	21.27	22.13	21.21	21.65	572,982
2022-09-12	20.99	21.29	20.84	20.84	39,392
2022-09-09	21.71	21.71	21.16	21.16	166,527
2022-09-08	20.95	21.15	20.34	21.15	84,822
2022-09-07	19.40	20.82	19.05	20.82	297,893
2022-09-06	20.20	20.20	19.17	19.17	30,502
2022-09-05	19.52	19.72	18.87	19.72	32,256
2022-09-02	21.19	21.19	19.40	20.16	121,938
2022-09-01	21.45	21.54	21.07	21.08	48,360
2022-08-31	21.80	21.80	21.24	21.24	43,495
2022-08-30	21.67	21.67	21.19	21.60	49,967
2022-08-29	23.28	23.28	23.28	23.28	0
2022-08-26	24.00	24.25	23.28	23.28	69,783
2022-08-25	22.40	24.32	22.40	24.32	91,632
2022-08-24	21.91	22.80	21.91	22.80	70,728
2022-08-23	22.35	22.39	21.96	22.39	17,363
2022-08-22	22.11	22.28	22.11	22.28	37,122
2022-08-19	22.60	22.60	22.15	22.43	53,758
2022-08-18	23.00	23.00	22.40	22.40	27,024
2022-08-17	22.99	22.99	22.86	22.86	39,147
2022-08-16	22.81	23.09	22.81	23.09	25,532
2022-08-15	22.37	22.86	22.37	22.86	114,317
2022-08-12	22.38	22.38	21.92	21.92	43,060
2022-08-11	22.00	22.67	22.00	22.67	16,906
2022-08-10	22.24	22.80	22.24	22.37	35,498
2022-08-09	22.72	22.72	22.68	22.68	41,551
2022-08-08	22.80	22.88	22.80	22.88	100,896
2022-08-05	22.56	22.72	22.27	22.27	131,842
2022-08-04	21.07	22.43	21.07	22.00	163,167
2022-08-03	21.20	21.20	20.69	20.69	50,531
2022-08-02	20.20	20.82	20.20	20.81	50,373
2022-08-01	22.35	22.38	20.60	20.60	208,957
2022-07-29	22.60	23.06	22.60	22.60	74,864
2022-07-28	21.69	22.78	21.49	22.32	364,573
2022-07-27	20.74	21.64	20.74	21.36	112,273
2022-07-26	21.18	21.39	20.94	21.39	20,343
2022-07-25	21.62	21.85	20.94	20.94	46,868
2022-07-22	20.60	21.54	20.60	21.54	372,850
2022-07-21	20.06	20.60	20.06	20.60	52,239
2022-07-20	20.11	20.55	20.07	20.47	194,612
2022-07-19	20.44	20.86	20.44	20.75	181,669
2022-07-18	20.65	20.87	20.46	20.87	207,045
2022-07-15	20.98	20.98	20.47	20.47	147,450
2022-07-14	21.31	21.31	20.37	20.37	37,991
2022-07-13	21.94	21.94	20.87	21.29	120,657
2022-07-12	22.51	22.77	21.36	21.36	62,575
2022-07-11	21.80	23.08	21.80	22.62	190,141
2022-07-08	21.80	22.12	21.69	22.12	22,598
2022-07-07	20.98	21.60	20.98	21.60	47,540
2022-07-06	20.33	20.94	20.13	20.94	29,156
2022-07-05	20.49	20.51	20.49	20.51	23,709
2022-07-04	20.32	20.87	20.32	20.87	50,849
2022-07-01	20.48	20.48	20.04	20.43	64,018
2022-06-30	20.80	20.80	19.95	19.99	52,754
2022-06-29	21.51	21.51	20.42	20.42	53,666
2022-06-28	20.65	21.41	20.65	21.41	244,884
2022-06-27	21.24	21.24	20.66	20.66	160,745
2022-06-24	20.57	20.95	20.55	20.95	74,928
2022-06-23	20.75	20.75	20.25	20.64	37,631
2022-06-22	20.75	20.75	20.35	20.35	269,166
2022-06-21	20.55	20.97	20.48	20.89	50,165
2022-06-20	20.06	20.74	20.06	20.74	51,425
2022-06-17	20.30	20.35	19.53	20.33	310,156
2022-06-16	20.50	20.94	20.49	20.49	48,883
2022-06-15	20.35	20.39	19.93	20.39	210,912
2022-06-14	20.82	21.32	20.04	20.04	181,517
2022-06-13	21.60	21.60	21.40	21.40	340,193
2022-06-10	22.13	22.13	21.87	21.87	281,360
2022-06-09	23.00	23.00	22.40	22.40	43,200
2022-06-08	23.00	23.00	22.49	22.49	180,304
2022-06-07	22.13	23.54	22.13	23.54	210,926
2022-06-06	21.95	21.95	21.95	21.95	71,187
2022-06-03	21.38	21.38	21.38	21.38	0
2022-06-02	21.38	21.38	21.38	21.38	0
2022-06-01	21.67	21.67	21.38	21.38	118,564
2022-05-31	22.46	22.46	20.93	21.37	169,120
2022-05-30	23.49	23.49	22.00	22.02	219,483
2022-05-27	23.24	23.24	23.15	23.15	62,395
2022-05-26	22.71	23.03	22.71	23.03	83,537
2022-05-25	22.77	22.77	22.63	22.63	64,874
2022-05-24	22.51	22.51	21.98	22.41	179,713
2022-05-23	22.38	22.46	22.07	22.46	235,361
2022-05-20	22.71	22.71	21.87	21.87	86,408
2022-05-19	21.91	22.55	21.68	22.55	136,209
2022-05-18	20.94	21.88	20.94	21.88	103,349
2022-05-17	20.97	21.02	20.97	21.02	350,888
2022-05-16	20.67	20.84	20.67	20.84	47,475
2022-05-13	19.70	20.73	19.70	20.73	29,752
2022-05-12	20.62	20.62	19.42	19.82	952,108
2022-05-11	19.78	20.74	19.78	20.74	220,389
2022-05-10	19.90	19.90	19.75	19.75	82,005
2022-05-09	20.35	20.43	19.63	19.63	56,086
2022-05-06	20.45	20.51	20.06	20.47	66,722
2022-05-05	21.54	21.58	20.73	20.73	38,273
2022-05-04	20.72	21.49	20.72	21.49	147,665
2022-05-03	20.34	21.14	20.34	20.71	48,076
2022-05-02	21.55	21.55	21.55	21.55	0
2022-04-29	21.85	21.85	21.43	21.55	20,194
2022-04-28	21.20	21.49	21.20	21.49	103,322
2022-04-27	21.51	21.51	20.86	21.33	28,771
2022-04-26	20.70	21.28	20.70	20.85	237,130
2022-04-25	21.31	21.60	20.74	20.74	34,047
2022-04-22	21.31	21.71	21.25	21.25	77,245
2022-04-21	21.51	22.32	21.51	21.87	64,299
2022-04-20	20.80	22.04	20.80	22.04	88,595
2022-04-19	21.00	21.16	21.00	21.16	59,643
2022-04-18	21.98	21.98	21.98	21.98	0
2022-04-15	21.98	21.98	21.98	21.98	0
2022-04-14	21.62	21.98	21.59	21.98	173,042
2022-04-13	21.75	21.98	21.41	21.54	341,236
2022-04-12	22.20	22.43	21.99	22.42	250,530
2022-04-11	23.31	23.31	22.57	23.02	57,416
2022-04-08	22.20	22.68	22.20	22.68	157,447
2022-04-07	22.53	23.26	22.33	22.33	139,652
2022-04-06	22.31	22.40	21.95	22.40	242,448
2022-04-05	21.11	22.39	21.11	22.39	665,956
2022-04-04	20.99	21.45	20.61	21.04	46,513
2022-04-01	20.47	20.88	20.47	20.88	33,726
2022-03-31	19.92	20.37	19.59	20.37	48,398
2022-03-30	18.85	19.94	18.85	19.94	151,706
2022-03-29	20.31	20.71	18.93	18.93	137,778
2022-03-28	20.42	20.66	20.05	20.23	87,792
2022-03-25	19.64	20.32	19.64	19.91	53,891
2022-03-24	19.20	19.80	19.20	19.80	35,397
2022-03-23	19.25	19.78	19.25	19.78	66,562
2022-03-22	19.72	19.72	19.20	19.54	55,233
2022-03-21	19.70	19.75	19.35	19.35	6,871
2022-03-18	19.20	19.58	19.20	19.48	189,663
2022-03-17	19.20	19.64	19.20	19.25	38,073
2022-03-16	19.50	19.62	19.25	19.25	127,791
2022-03-15	19.45	19.53	18.30	19.53	79,653
2022-03-14	20.50	20.55	19.71	19.73	161,812
2022-03-11	19.99	20.83	19.99	20.83	77,985
2022-03-10	20.00	20.41	19.63	19.91	146,787
2022-03-09	20.20	21.07	19.36	19.77	133,311
2022-03-08	18.40	19.68	18.40	19.68	75,203
2022-03-07	16.35	18.04	16.35	18.04	278,097
2022-03-04	16.00	16.65	16.00	16.29	178,908
2022-03-03	16.55	16.55	15.89	16.22	203,564
2022-03-02	16.25	16.92	16.25	16.53	68,683
2022-03-01	16.82	16.99	15.70	16.64	723,064
2022-02-28	14.39	16.86	14.39	16.54	183,003
2022-02-25	14.85	15.23	14.35	14.93	126,628
2022-02-24	12.20	14.45	12.20	14.45	128,861
2022-02-23	13.25	13.34	13.07	13.07	5,297
2022-02-22	12.80	13.11	12.57	13.11	10,255
2022-02-21	13.33	13.55	13.01	13.01	343,056
2022-02-18	13.45	13.75	13.44	13.44	40,893
2022-02-17	13.80	13.91	13.80	13.91	87,834
2022-02-16	14.14	14.14	13.86	13.92	119,066
2022-02-15	13.25	13.91	13.25	13.91	204,482
2022-02-14	13.80	13.80	13.36	13.36	223,673
2022-02-11	14.00	14.00	13.98	13.98	19,402
2022-02-10	14.66	14.66	13.97	14.25	180,932
2022-02-09	14.18	14.50	14.18	14.50	14,280
2022-02-08	14.60	14.60	14.33	14.42	35,313
2022-02-07	14.79	14.79	14.42	14.42	111,113
2022-02-04	14.90	14.90	14.41	14.70	77,284
2022-02-03	15.16	15.16	15.01	15.01	11,111
2022-02-02	15.40	15.66	15.35	15.66	11,116
2022-02-01	15.50	15.81	15.35	15.35	8,933
2022-01-31	14.77	15.29	14.77	15.29	24,020
2022-01-28	15.22	15.22	14.64	14.93	9,437
2022-01-27	14.70	15.21	14.70	14.91	86,209
2022-01-26	14.90	15.14	14.85	15.14	6,846
2022-01-25	14.85	15.07	14.76	14.76	130,605
2022-01-24	15.30	15.40	14.78	14.78	34,342
2022-01-21	15.51	15.65	15.35	15.35	48,508
2022-01-20	15.60	15.92	15.60	15.90	58,645
2022-01-19	15.64	15.79	15.19	15.79	80,222
2022-01-18	15.85	15.85	15.28	15.58	25,979
2022-01-17	15.85	15.85	15.76	15.76	20,388
2022-01-14	16.35	16.35	15.88	15.88	55,626
2022-01-13	16.04	16.36	16.03	16.36	96,175
2022-01-12	16.04	16.04	15.93	15.93	97,662
2022-01-11	15.60	15.96	15.60	15.65	55,906
2022-01-10	15.86	15.86	15.77	15.77	53,576
2022-01-07	16.19	16.19	15.37	15.68	40,058
2022-01-06	16.72	16.72	15.77	15.77	203,083
2022-01-05	17.60	17.60	16.79	16.79	130,800
2022-01-04	17.70	17.70	17.70	17.70	131,121
2022-01-03	17.01	17.01	17.01	17.01	0
2021-12-31	17.01	17.01	17.01	17.01	0
2021-12-30	16.93	17.01	16.93	17.01	23,459
2021-12-29	16.90	17.22	16.89	16.89	27,208
2021-12-28	17.41	17.41	17.41	17.41	0
2021-12-27	17.41	17.41	17.41	17.41	0
2021-12-24	17.41	17.41	17.41	17.41	0
2021-12-23	17.53	17.53	17.41	17.41	13,116
2021-12-22	16.72	17.62	16.72	17.62	257,792
2021-12-21	16.40	16.77	16.40	16.77	21,082
2021-12-20	15.92	16.08	15.75	16.08	40,218
2021-12-17	16.95	16.95	16.06	16.06	68,966
2021-12-16	16.00	17.39	16.00	16.69	371,106
2021-12-15	15.78	15.99	15.67	15.67	8,916
2021-12-14	16.10	16.10	16.10	16.10	24,251
2021-12-13	16.38	16.38	16.21	16.21	32,612
2021-12-10	16.42	16.42	16.29	16.29	28,335
2021-12-09	16.55	16.75	16.42	16.42	33,800
2021-12-08	16.70	16.82	16.48	16.48	41,975
2021-12-07	16.20	16.55	16.20	16.48	16,332
2021-12-06	15.70	16.46	15.51	16.46	14,448
2021-12-03	15.95	16.33	15.69	15.69	34,843
2021-12-02	16.55	16.55	15.84	15.84	6,732
2021-12-01	16.70	16.70	16.25	16.57	30,307
2021-11-30	16.70	16.99	16.65	16.65	48,832
2021-11-29	16.60	16.97	16.60	16.97	21,019
2021-11-26	16.74	16.92	16.44	16.57	15,358
2021-11-25	16.23	17.06	16.23	17.06	105,124
2021-11-24	16.05	16.26	16.05	16.26	19,507
2021-11-23	16.50	16.50	16.18	16.22	14,492
2021-11-22	16.60	16.60	16.59	16.59	21,944
2021-11-19	16.71	16.71	16.52	16.52	123,669
2021-11-18	17.00	17.13	16.45	16.45	21,192
2021-11-17	16.55	17.03	16.37	17.03	50,670
2021-11-16	16.64	16.99	16.63	16.63	20,965
2021-11-15	16.25	16.30	16.25	16.30	49,885
2021-11-12	16.20	16.20	16.16	16.16	13,584
2021-11-11	16.15	16.21	15.90	15.90	38,327
2021-11-10	15.96	16.17	15.87	16.17	19,570
2021-11-09	16.10	16.28	15.95	15.95	63,003
2021-11-08	15.32	15.95	15.32	15.95	26,690
2021-11-05	16.30	16.30	15.77	15.77	80,483
2021-11-04	15.99	16.19	15.88	16.19	58,260
2021-11-03	17.23	17.23	15.88	15.88	90,769
2021-11-02	17.60	17.60	17.55	17.55	55,726
2021-11-01	17.44	17.44	17.40	17.40	8,770
2021-10-29	17.06	17.31	16.97	17.31	29,368
2021-10-28	16.83	17.09	16.77	17.09	11,146
2021-10-27	16.75	16.85	16.54	16.85	10,125
2021-10-26	16.50	16.62	16.30	16.62	46,012
2021-10-25	16.69	16.93	16.22	16.22	50,678
2021-10-22	16.71	17.01	16.71	17.01	224,011
2021-10-21	16.57	16.57	16.45	16.45	54,260
2021-10-20	15.75	16.38	15.75	16.38	40,824
2021-10-19	14.98	15.46	14.98	15.46	40,287
2021-10-18	15.00	15.00	14.82	14.82	62,456
2021-10-15	14.90	14.91	14.90	14.91	28,105
2021-10-14	14.74	14.79	14.74	14.79	15,538
2021-10-13	14.29	14.51	14.22	14.51	36,330
2021-10-12	14.01	14.08	13.83	14.08	30,312
2021-10-11	14.19	14.19	13.77	14.01	39,215
2021-10-08	14.50	14.50	14.15	14.15	156,099
2021-10-07	14.08	14.32	14.05	14.32	127,928
2021-10-06	14.22	14.22	13.93	13.93	111,312
2021-10-05	14.00	14.04	14.00	14.04	264,090
2021-10-04	14.07	14.07	13.67	13.94	364,602
2021-10-01	13.90	14.02	13.46	13.74	73,061
2021-09-30	14.59	14.59	13.65	13.65	321,755
2021-09-29	14.21	14.55	14.21	14.26	52,338
2021-09-28	14.92	14.92	14.29	14.29	329,078
2021-09-27	15.00	15.00	14.94	14.94	14,304
2021-09-24	15.14	15.14	14.78	15.05	195,274
2021-09-23	14.99	15.17	14.87	14.87	20,711
2021-09-22	15.18	15.18	14.83	14.83	26,365
2021-09-21	14.31	15.12	14.31	15.12	26,439
2021-09-20	14.70	14.70	13.92	14.49	24,980
2021-09-17	15.15	15.15	14.83	14.83	68,478
2021-09-16	14.49	14.56	13.39	14.56	371,975
2021-09-15	15.15	15.22	14.64	14.64	32,327
2021-09-14	15.60	15.60	15.41	15.41	17,882
2021-09-13	15.30	15.41	15.13	15.41	65,380
2021-09-10	15.25	15.25	15.14	15.14	60,359
2021-09-09	15.30	15.30	15.25	15.25	37,884
2021-09-08	15.74	15.74	15.24	15.52	120,558
2021-09-07	16.29	16.29	15.47	15.75	427,701
2021-09-06	17.25	17.25	16.58	16.58	79,715
2021-09-03	17.05	17.29	16.94	16.94	118,870
2021-09-02	17.17	17.17	16.65	16.97	6,148
2021-09-01	17.18	17.18	17.08	17.08	35,885
2021-08-31	16.87	17.22	16.87	16.87	8,975
2021-08-30	16.42	16.42	16.42	16.42	0
2021-08-27	16.77	16.77	16.42	16.42	25,437
2021-08-26	17.27	17.27	16.77	16.77	20,779
2021-08-25	17.82	17.82	17.17	17.17	10,037
2021-08-24	17.51	17.72	17.39	17.39	50,958
2021-08-23	17.60	17.60	17.23	17.58	48,048
2021-08-20	16.56	17.57	16.56	17.55	152,574
2021-08-19	16.78	16.78	16.40	16.68	35,218
2021-08-18	15.75	16.58	15.75	16.58	169,594
2021-08-17	15.84	15.84	15.41	15.70	15,143
2021-08-16	15.79	15.79	15.68	15.68	8,340
2021-08-13	15.98	15.98	15.94	15.94	11,331
2021-08-12	16.10	16.17	16.10	16.17	24,036
2021-08-11	16.15	16.15	16.15	16.15	7,778
2021-08-10	16.32	16.32	16.17	16.17	28,971
2021-08-09	16.03	16.03	15.96	15.96	15,400
2021-08-06	16.01	16.03	16.01	16.03	16,150
2021-08-05	16.06	16.06	15.97	15.97	4,754
2021-08-04	16.27	16.27	15.88	16.22	38,635
2021-08-03	16.23	16.35	16.04	16.04	10,869
2021-08-02	16.35	16.37	16.35	16.37	246,821
2021-07-30	16.45	16.45	16.39	16.39	24,023
2021-07-29	16.74	16.89	16.57	16.57	31,566
2021-07-28	16.43	16.43	16.38	16.38	36,337
2021-07-27	16.95	16.95	16.34	16.34	18,083
2021-07-26	16.68	16.86	16.53	16.86	56,734
2021-07-23	17.00	17.00	16.59	16.59	9,465
2021-07-22	16.45	16.80	16.45	16.80	8,551
2021-07-21	16.05	16.26	15.95	16.26	8,196
2021-07-20	15.85	16.23	15.85	15.90	11,464
2021-07-19	16.20	16.20	15.66	15.97	52,552
2021-07-16	16.34	16.35	16.34	16.35	23,774
2021-07-15	17.11	17.11	16.21	16.21	25,716
2021-07-14	17.70	17.75	17.07	17.07	29,251
2021-07-13	17.61	17.61	17.45	17.45	40,964
2021-07-12	17.20	17.38	17.05	17.38	11,726
2021-07-09	17.29	17.29	16.76	16.76	36,162
2021-07-08	17.10	17.10	17.05	17.05	109,440
2021-07-07	16.48	17.05	16.40	17.05	30,665
2021-07-06	15.95	16.31	15.66	16.31	113,790
2021-07-05	15.95	15.95	15.64	15.79	34,119
2021-07-02	15.50	15.92	15.50	15.59	29,760
2021-07-01	15.25	15.36	15.06	15.36	21,484
2021-06-30	16.40	16.40	15.37	15.37	50,725
2021-06-29	15.98	16.14	15.81	16.13	110,767
2021-06-28	15.61	15.74	15.45	15.74	42,811
2021-06-25	15.47	15.47	15.22	15.22	124,076
2021-06-24	15.25	15.25	15.14	15.14	31,626
2021-06-23	15.75	15.75	15.29	15.29	169,228
2021-06-22	15.85	15.85	15.52	15.52	22,362
2021-06-21	15.82	15.82	15.61	15.61	197,367
2021-06-18	16.30	16.43	15.77	15.77	55,854
2021-06-17	16.40	16.40	15.70	16.03	401,007
2021-06-16	16.24	17.21	16.24	16.54	346,321
2021-06-15	15.99	16.23	15.91	15.91	22,049
2021-06-14	15.39	15.92	15.32	15.92	127,500
2021-06-11	14.85	15.38	14.78	15.07	85,563
2021-06-10	14.88	14.88	14.51	14.51	28,430
2021-06-09	14.98	14.98	14.67	14.67	61,378
2021-06-08	14.68	14.87	14.58	14.87	14,593
2021-06-07	14.60	14.68	14.36	14.36	307,405
2021-06-04	14.82	15.01	14.72	15.01	32,797
2021-06-03	15.60	15.60	14.84	14.84	14,256
2021-06-02	16.12	16.12	15.43	15.43	23,822
2021-06-01	16.40	16.40	15.92	16.25	60,392
2021-05-31	15.43	15.43	15.43	15.43	0
2021-05-28	15.78	15.78	15.43	15.43	46,906
2021-05-27	16.72	16.72	15.83	15.83	407,755
2021-05-26	16.26	16.72	16.26	16.72	77,413
2021-05-25	16.59	16.59	16.45	16.45	12,058
2021-05-24	16.50	16.50	16.43	16.43	10,025
2021-05-21	16.50	16.50	16.42	16.42	14,208
2021-05-20	15.91	16.18	15.86	16.17	17,703
2021-05-19	15.93	15.93	15.62	15.74	14,710
2021-05-18	16.00	16.03	15.71	15.71	35,512
2021-05-17	16.06	16.27	15.63	15.63	38,926
2021-05-14	15.20	15.78	14.86	15.78	101,909
2021-05-13	14.68	15.19	13.95	15.08	31,019
2021-05-12	14.95	15.59	14.23	14.82	107,655
2021-05-11	15.25	15.36	14.21	14.99	33,203
2021-05-10	16.44	16.44	15.28	15.31	24,704
2021-05-07	15.45	16.31	14.84	16.29	44,464
2021-05-06	16.51	16.51	14.99	15.50	45,800
2021-05-05	16.25	16.93	15.70	16.50	38,098
2021-05-04	17.58	17.58	16.46	16.47	24,975
2021-05-03	16.95	16.95	16.95	16.95	0
2021-04-30	17.43	17.43	16.56	16.95	30,944
2021-04-29	17.90	17.90	17.01	17.21	38,752
2021-04-28	18.47	18.47	17.55	17.72	47,114
2021-04-27	18.36	18.40	17.45	18.36	25,225
2021-04-26	17.97	18.38	17.07	18.32	24,788
2021-04-23	17.90	18.28	17.01	17.89	52,788
2021-04-22	17.09	18.02	16.24	17.92	44,921
2021-04-21	16.64	17.04	15.92	16.73	74,157
2021-04-20	17.77	17.78	16.86	16.86	28,890
2021-04-19	18.54	18.54	17.62	17.75	58,349
2021-04-16	17.70	18.61	17.15	18.25	54,410
2021-04-15	18.20	18.20	16.89	18.09	38,860
2021-04-14	18.45	18.49	17.53	17.98	66,647
2021-04-13	17.50	18.22	16.63	18.21	67,904
2021-04-12	17.80	17.92	17.00	17.49	34,184
2021-04-09	18.70	18.70	17.77	17.93	80,770
2021-04-08	18.08	18.50	17.18	18.43	40,325
2021-04-07	18.29	18.49	17.44	18.01	53,830
2021-04-06	18.94	18.94	17.03	18.05	100,777
2021-04-05	18.59	18.59	18.59	18.59	0
2021-04-02	18.59	18.59	18.59	18.59	0
2021-04-01	18.36	18.71	17.44	18.59	58,013
2021-03-31	17.87	18.43	17.03	18.19	31,926
2021-03-30	17.06	17.92	16.38	17.89	44,219
2021-03-29	17.40	17.49	16.53	17.36	12,438
2021-03-26	17.40	17.68	16.53	17.05	57,773
2021-03-25	18.11	18.25	17.00	17.16	60,661
2021-03-24	18.71	18.71	17.77	18.43	12,391
2021-03-23	18.20	18.64	17.29	18.46	68,071
2021-03-22	17.84	18.08	16.87	18.08	22,724
2021-03-19	17.81	18.02	16.92	17.70	50,333
2021-03-18	18.11	18.36	17.37	17.83	11,262
2021-03-17	19.00	19.00	17.63	18.01	40,354
2021-03-16	18.49	19.16	17.57	19.02	21,418
2021-03-15	19.05	19.05	18.03	18.21	38,239
2021-03-12	19.22	19.23	17.88	18.85	37,541
2021-03-11	18.11	19.19	17.20	18.97	33,275
2021-03-10	18.80	18.80	17.82	17.91	31,536
2021-03-09	17.68	18.45	16.48	18.34	21,088
2021-03-08	16.69	17.53	15.98	17.50	31,825
2021-03-05	17.11	17.41	16.32	16.32	60,762
2021-03-04	17.80	17.92	16.91	17.51	29,845
2021-03-03	18.91	18.91	17.71	17.81	55,946
2021-03-02	19.43	19.43	18.44	18.44	17,485
2021-03-01	18.88	19.32	18.00	19.31	6,911
2021-02-26	18.21	18.80	17.55	18.70	26,943
2021-02-25	17.85	18.98	17.45	18.92	174,252
2021-02-24	19.20	19.37	18.06	18.09	25,128
2021-02-23	19.44	19.44	16.92	18.88	75,163
2021-02-22	20.66	20.66	19.52	19.52	72,423
2021-02-19	19.93	20.55	19.02	20.50	10,019
2021-02-18	20.86	21.22	19.81	19.85	33,330
2021-02-17	22.40	22.40	20.76	21.15	98,663
2021-02-16	22.37	22.94	21.32	22.18	54,990
2021-02-15	21.72	21.93	20.70	21.89	35,478
2021-02-12	23.09	23.09	21.37	21.70	14,908
2021-02-11	22.23	23.23	21.12	22.72	24,491
2021-02-10	20.54	22.40	19.23	21.89	51,912
2021-02-09	24.80	24.80	20.08	21.49	30,085
2021-02-08	25.01	25.34	23.76	24.53	27,101
2021-02-05	23.89	24.27	22.70	24.19	59,865
2021-02-04	23.81	23.81	22.28	23.38	54,208
2021-02-03	23.20	23.94	22.04	23.41	48,353
2021-02-02	21.89	22.25	20.80	22.17	22,674
2021-02-01	21.53	21.90	20.12	21.54	51,549
2021-01-29	21.00	22.04	20.16	21.38	16,761
2021-01-28	20.40	22.25	19.38	21.62	164,350
2021-01-27	23.49	23.49	20.36	20.81	105,925
2021-01-26	25.01	25.36	22.00	23.22	518,041
2021-01-25	26.46	26.55	25.14	25.28	12,229
2021-01-22	25.57	26.34	24.50	26.17	3,365
2021-01-21	25.60	26.18	24.66	26.08	75,320
2021-01-20	26.00	26.47	24.84	25.82	32,940
2021-01-19	26.90	26.90	25.56	26.30	15,748
2021-01-18	25.89	26.43	24.08	26.31	18,969
2021-01-15	26.67	26.81	25.38	26.03	5,491
2021-01-14	27.01	27.25	25.74	26.73	13,826
2021-01-13	25.70	27.00	24.54	26.94	32,857
2021-01-12	26.94	27.15	25.60	25.88	41,310
2021-01-11	25.95	27.14	25.28	26.40	23,395
2021-01-08	29.01	29.07	26.34	26.62	20,612
2021-01-07	28.18	30.89	26.84	30.84	34,185
2021-01-06	26.65	28.28	25.72	28.26	5,499
2021-01-05	24.80	26.45	23.56	26.37	297,388
2021-01-04	23.41	24.57	22.46	24.45	28,912
2021-01-01	23.80	23.80	23.80	23.80	0
2020-12-31	23.89	23.96	22.70	23.80	4,168
2020-12-30	23.74	23.87	22.56	23.77	24,044
2020-12-29	23.20	23.63	22.04	23.59	22,361
2020-12-28	22.67	22.67	22.67	22.67	0
2020-12-25	22.67	22.67	22.67	22.67	0
2020-12-24	22.50	22.71	21.52	22.67	1,814
2020-12-23	22.90	23.09	21.78	22.80	38,686
2020-12-22	21.60	22.75	20.58	22.71	17,481
2020-12-21	21.30	21.54	19.42	21.54	23,589
2020-12-18	20.64	21.51	20.00	21.51	16,574
2020-12-17	20.96	21.33	19.91	21.03	37,854
2020-12-16	20.16	20.94	19.15	20.93	22,006
2020-12-15	19.72	20.03	18.74	20.00	67,869
2020-12-14	19.20	19.52	18.24	19.49	18,795
2020-12-11	19.11	19.13	18.15	18.90	31,851
2020-12-10	18.91	19.04	17.72	18.94	20,200
2020-12-09	18.53	18.72	17.65	18.65	16,957
2020-12-08	18.58	18.63	17.65	18.50	11,264
2020-12-07	18.38	18.59	17.51	18.42	26,693
2020-12-04	19.00	19.16	18.11	18.58	44,046
2020-12-03	19.11	19.47	18.15	19.12	34,999
2020-12-02	19.53	19.63	18.69	19.08	29,625
2020-12-01	19.89	19.89	18.90	19.64	277,056
2020-11-30	18.96	19.96	18.01	19.64	209,859
2020-11-27	18.51	18.99	17.65	18.92	177,640
2020-11-26	18.80	18.88	17.92	18.53	33,441
2020-11-25	17.85	18.65	16.96	18.62	27,988
2020-11-24	18.11	18.31	17.02	17.88	29,804
2020-11-23	17.87	19.05	17.11	18.27	17,054
2020-11-20	17.95	18.96	17.33	18.93	71,257
2020-11-19	16.98	18.13	15.85	18.13	95,202
2020-11-18	16.25	16.28	15.45	16.28	60,348
2020-11-17	17.00	17.02	16.16	16.22	125,602
2020-11-16	17.60	17.60	16.56	16.87	187,757
2020-11-13	18.40	18.40	17.33	17.53	114,160
2020-11-12	17.59	18.24	16.71	18.15	19,544
2020-11-11	16.92	17.65	16.15	17.28	80,134
2020-11-10	17.71	17.71	16.11	17.01	69,212
2020-11-09	19.04	19.16	16.62	17.55	31,519
2020-11-06	18.88	18.90	17.96	18.60	43,599
2020-11-05	18.26	18.84	17.43	18.77	35,751
2020-11-04	17.20	18.11	16.34	18.08	21,992
2020-11-03	16.89	17.53	16.05	17.50	57,086
2020-11-02	16.99	16.99	15.78	16.79	21,651
2020-10-30	16.60	16.68	15.77	16.68	21,531
2020-10-29	15.55	16.41	14.91	16.38	232,120
2020-10-28	16.11	16.11	15.30	15.84	34,345
2020-10-27	16.45	16.45	15.63	15.91	55,669
2020-10-26	15.65	16.48	14.93	16.07	58,829
2020-10-23	16.23	16.27	15.47	15.85	54,912
2020-10-22	16.71	16.71	15.60	16.22	10,959
2020-10-21	17.60	17.61	16.73	16.80	74,697
2020-10-20	17.33	17.56	16.46	17.43	43,864
2020-10-19	18.00	18.00	17.10	17.67	6,978
2020-10-16	17.92	17.92	16.75	17.67	190,532
2020-10-15	17.65	17.81	16.87	17.71	96,639
2020-10-14	17.27	18.14	16.81	17.85	65,574
2020-10-13	19.00	19.00	17.76	17.87	50,553
2020-10-12	18.96	19.21	18.19	19.18	39,644
2020-10-09	18.98	19.14	18.04	19.05	38,145
2020-10-08	18.69	18.89	17.76	18.89	231,879
2020-10-07	18.00	18.00	17.10	17.90	53,803
2020-10-06	17.51	18.07	16.63	17.73	204,507
2020-10-05	17.95	17.95	15.79	17.21	97,767
2020-10-02	17.11	17.94	16.25	17.94	26,140
2020-10-01	16.40	16.91	15.60	16.86	49,228
2020-09-30	15.75	16.28	14.96	16.27	128,047
2020-09-29	15.45	15.85	14.68	15.70	222,481
2020-09-28	15.13	15.23	14.40	15.23	176,495
2020-09-25	15.01	15.15	14.38	14.99	107,731
2020-09-24	15.22	15.22	14.46	15.10	113,702
2020-09-23	14.81	15.37	14.34	15.15	93,184
2020-09-22	15.06	15.06	14.31	14.98	57,432
2020-09-21	14.80	15.03	14.07	14.77	153,221
2020-09-18	15.60	15.60	14.67	15.06	992,053
2020-09-17	15.21	15.44	14.16	15.37	224,338
2020-09-16	15.69	15.69	14.61	14.85	28,213
2020-09-15	14.51	15.32	13.78	15.30	77,563
2020-09-14	14.53	14.53	13.67	14.33	43,990
2020-09-11	13.99	14.24	13.29	14.19	55,823
2020-09-10	13.85	13.92	13.20	13.81	5,403
2020-09-09	13.51	13.87	12.89	13.81	3,841
2020-09-08	14.20	14.21	13.36	13.57	12,564
2020-09-07	13.02	14.31	12.51	14.18	46,302
2020-09-04	14.18	14.51	12.82	13.39	47,775
2020-09-03	15.51	15.52	14.73	14.78	20,510
2020-09-02	15.00	15.49	14.25	15.21	9,127
2020-09-01	17.67	17.67	15.16	15.31	29,787
2020-08-28	16.51	16.57	15.68	16.47	19,775
2020-08-27	16.24	16.28	15.42	16.18	5,078
2020-08-26	15.65	15.98	14.87	15.98	1,075
2020-08-25	15.31	15.53	14.54	15.47	2,486
2020-08-24	15.20	15.20	14.44	15.06	17,451
2020-08-21	15.29	15.29	14.53	14.88	5,690
2020-08-20	14.86	15.23	14.17	15.08	5,767
2020-08-19	14.79	14.99	14.16	14.98	6,287
2020-08-18	14.76	14.91	14.02	14.84	4,302
2020-08-17	14.51	14.77	13.78	14.71	3,395
2020-08-14	14.85	14.85	13.99	14.49	41,154
2020-08-13	14.00	14.62	13.30	14.62	16,454
2020-08-12	14.11	14.11	13.40	13.95	33,856
2020-08-11	13.75	14.16	13.18	14.05	33,793
2020-08-10	13.60	13.96	13.02	13.85	16,509
2020-08-07	13.31	13.65	12.68	13.63	5,981
2020-08-06	13.53	13.53	12.78	13.40	13,928
2020-08-05	13.31	13.65	12.72	13.38	10,679
2020-08-04	12.75	13.21	12.27	13.19	6,975
2020-08-03	12.93	12.93	12.28	12.84	10,140
2020-07-31	12.74	12.92	12.10	12.83	16,094
2020-07-30	12.67	12.76	12.04	12.56	4,701
2020-07-29	12.53	12.60	11.90	12.56	11,532
2020-07-28	12.88	12.88	12.22	12.32	5,835
2020-07-27	12.49	12.62	11.87	12.62	22,557
2020-07-24	13.00	13.00	12.35	12.52	7,968
2020-07-23	13.00	13.01	12.35	12.99	6,090
2020-07-22	12.80	12.86	12.18	12.78	4,258
2020-07-21	12.75	13.22	12.14	12.85	21,842
2020-07-20	12.40	12.66	11.89	12.59	6,402
2020-07-17	12.75	12.75	12.11	12.59	9,382
2020-07-16	12.35	12.62	11.73	12.55	6,372
2020-07-15	12.69	12.69	12.06	12.30	20,908
2020-07-14	12.64	12.65	12.03	12.50	15,503
2020-07-13	12.43	12.86	11.81	12.80	19,333
2020-07-10	12.28	12.48	11.67	12.38	29,535
2020-07-09	12.40	12.48	11.84	12.21	21,969
2020-07-08	12.46	12.56	11.84	12.49	15,086
2020-07-07	12.31	12.42	11.69	12.42	17,879
2020-07-06	12.29	12.33	11.68	12.24	11,370
2020-07-03	11.91	12.16	11.53	12.09	17,240
2020-07-02	11.62	12.03	11.07	12.02	46,241
2020-07-01	11.51	11.51	10.78	11.51	19,408
2020-06-30	11.36	11.36	10.79	11.12	18,097
2020-06-29	11.05	11.12	10.56	11.12	15,800
2020-06-26	11.63	11.63	10.92	11.42	29,621
2020-06-25	11.43	11.61	10.83	11.46	31,443
2020-06-24	11.40	11.53	10.83	11.12	66,843
2020-06-23	10.36	11.60	10.00	11.12	107,298
2020-06-22	10.00	10.32	9.50	10.32	54,056
2020-06-19	9.58	10.07	9.16	10.03	88,233
2020-06-18	9.52	9.66	9.18	9.55	12,761
2020-06-17	9.63	9.71	9.18	9.66	74,818
2020-06-16	9.45	9.74	9.07	9.66	26,089
2020-06-15	9.23	9.32	8.77	9.25	18,943
2020-06-12	9.08	9.39	8.76	9.21	8,749
2020-06-11	9.34	9.34	8.88	9.16	0
2020-06-10	9.45	9.63	8.98	9.29	1,639
2020-06-09	9.41	9.45	8.94	9.39	12,211
2020-06-08	9.85	9.85	8.97	9.42	15,056
2020-06-05	9.73	9.87	9.36	9.82	12,006
2020-06-04	9.84	9.90	9.35	9.87	55,451
2020-06-03	9.72	9.97	9.47	9.77	8,098
2020-06-02	9.96	10.13	9.46	9.87	15,692
2020-06-01	10.08	10.33	9.60	9.88	6,761
2020-05-29	9.59	10.04	9.12	9.68	37,871
2020-05-28	9.40	9.73	8.99	9.68	10,036
2020-05-27	9.75	9.75	9.16	9.68	5,366
2020-05-26	9.81	9.83	9.32	9.68	8,287
2020-05-22	8.99	9.42	8.35	8.87	4,134
2020-05-21	9.01	9.26	8.69	8.87	6,155
2020-05-20	8.59	8.97	8.22	8.97	6,837
2020-05-19	8.92	8.92	8.33	8.50	6,607
2020-05-18	8.55	8.75	8.24	8.74	786
2020-05-15	8.91	9.01	8.52	8.61	830
2020-05-14	8.80	8.80	8.22	8.68	5,001
2020-05-13	9.00	9.00	8.55	8.71	88
2020-05-12	8.65	8.92	8.33	8.89	0
2020-05-11	8.99	9.02	8.60	8.85	0
2020-05-07	8.82	8.84	8.39	8.68	48
2020-05-06	9.08	9.09	8.64	8.71	10,069
2020-05-05	9.06	9.21	8.60	9.03	0
2020-05-04	9.42	9.42	8.78	8.99	3,491
2020-05-01	9.30	9.30	9.30	9.27	0
2020-04-30	8.85	9.46	8.56	9.00	35
2020-04-29	8.55	9.02	8.14	9.00	2,230
2020-04-28	8.80	8.80	8.36	8.60	1,965
2020-04-27	8.59	8.74	8.31	8.60	5,602
2020-04-24	8.90	8.90	8.46	8.59	265
2020-04-23	9.34	9.35	8.88	8.97	1,355
2020-04-22	9.51	9.75	9.13	9.57	416
2020-04-21	9.69	9.73	9.26	9.57	5,797
2020-04-20	9.65	10.03	9.21	9.64	4,286
2020-04-17	8.51	9.14	8.22	9.13	3,369
2020-04-16	8.74	8.77	8.31	8.58	1,442
2020-04-15	8.85	8.85	8.28	8.74	1,868
2020-04-14	8.49	8.68	8.16	8.36	5,896
2020-04-10	8.55	8.55	8.36	8.36	0
2020-04-09	8.55	8.55	8.13	8.36	46,631
2020-04-08	8.44	8.47	7.89	8.42	10,226
2020-04-07	8.28	8.59	7.84	7.99	50
2020-04-06	7.90	8.02	7.51	7.57	18
2020-04-03	7.86	7.86	7.47	7.71	0
2020-04-03	7.86	7.86	7.47	7.57	314
2020-04-02	7.90	7.71	7.71	7.71	291,883
2020-04-02	7.90	7.90	7.46	7.70	0
2020-04-01	7.70	7.70	7.70	7.70	114,877
2020-04-01	7.70	7.88	7.20	7.51	0
2020-03-31	7.68	7.68	7.51	7.51	0
2020-03-31	7.68	7.68	7.51	7.31	0
2020-03-30	7.27	7.45	6.96	7.31	4,159
2020-03-30	7.27	7.45	6.96	7.18	0
2020-03-28	7.50	7.50	7.18	7.18	0
2020-03-27	7.50	7.62	7.18	7.41	0
2020-03-26	7.08	7.41	7.08	7.37	3,811
2020-03-25	7.26	7.48	6.94	6.76	4,063
2020-03-24	6.65	6.76	6.51	6.38	0
2020-03-23	6.50	6.50	6.25	6.65	0
2020-03-20	7.15	7.22	7.03	6.83	0
2020-03-19	6.82	7.30	6.59	6.55	0
2020-03-18	6.36	6.55	6.17	6.50	0
2020-03-17	6.30	6.61	5.82	6.06	10,988
2020-03-16	6.36	6.36	5.57	6.36	0
2020-03-13	6.38	7.21	6.38	6.25	0
2020-03-12	7.41	7.41	6.84	7.92	42,361
2020-03-11	8.55	8.57	7.77	8.40	10,185
2020-03-10	7.99	8.79	7.99	8.21	36,499
2020-03-09	8.46	8.48	7.91	9.02	12,321
2020-03-06	9.50	9.50	8.84	9.02	23,672
2020-03-05	9.87	9.87	9.51	9.49	26,188
2020-03-04	9.39	9.49	9.32	9.35	20,473
2020-03-03	8.75	9.36	8.75	8.51	430,711
2020-03-02	9.00	9.01	8.32	8.74	24,813
2020-02-28	8.50	8.74	7.87	8.66	24,723
2020-02-27	8.98	9.04	8.49	8.77	3,495
2020-02-26	8.70	8.77	8.60	8.90	8,482
2020-02-25	8.60	9.09	8.59	8.86	10,370
2020-02-24	9.10	9.31	8.97	9.64	36,018
2020-02-21	10.10	10.10	9.26	9.64	41,385
2020-02-20	10.20	10.21	10.01	10.01	2,238
2020-02-19	9.80	9.96	9.77	9.96	23,943
2020-02-18	9.80	9.80	9.69	9.69	411,774
2020-02-17	9.70	9.79	9.57	9.57	12,355
2020-02-14	9.95	9.95	9.69	9.69	28,493
2020-02-13	9.35	9.77	9.35	9.77	29,542
2020-02-12	8.92	9.42	8.92	9.42	13,822
2020-02-11	9.20	9.20	8.88	9.05	12,348
2020-02-10	9.00	9.00	8.91	8.91	4,528
2020-02-07	8.60	9.25	8.55	8.86	35,465
2020-02-06	8.50	8.50	8.48	8.48	6,499
2020-02-05	8.62	8.62	7.90	8.53	4,318
2020-02-04	8.40	8.43	8.40	8.43	7,951
2020-02-03	8.45	8.45	8.44	8.44	5,542
2020-01-31	8.47	8.63	8.45	8.34	17,488
2020-01-30	8.39	8.39	8.34	8.34	35,350
2020-01-29	8.36	8.42	8.26	8.42	4,598
2020-01-28	7.95	8.23	7.95	8.23	2,673
2020-01-27	8.00	8.08	7.93	8.08	0
2020-01-24	8.00	8.16	7.95	7.95	11,692
2020-01-23	7.67	8.09	7.64	8.09	5,616
2020-01-22	7.60	7.63	7.60	7.63	1,643
2020-01-21	7.60	7.60	7.59	7.59	30,585
2020-01-20	7.59	7.59	7.56	7.56	12,912
2020-01-17	7.70	7.70	7.48	7.48	20,239
2020-01-16	7.59	7.71	7.56	7.71	35,956
2020-01-15	7.50	7.56	7.50	7.56	7,552
2020-01-14	7.63	7.64	7.49	7.49	6,368
2020-01-13	7.70	7.70	7.64	7.64	3,332
2020-01-10	7.52	7.57	7.52	7.57	18,502
2020-01-09	6.98	7.53	6.98	7.37	7,850
2020-01-08	6.94	7.04	6.91	7.04	1,937
2020-01-07	6.83	6.92	6.77	6.91	7,361
2020-01-06	6.98	7.01	6.73	6.86	5,854
2020-01-03	7.20	7.20	7.04	7.08	3,351
2020-01-02	6.86	7.14	6.86	7.14	5,615
2020-01-01	6.87	6.87	6.78	6.78	0
2019-12-31	6.87	6.87	6.78	6.78	58,198
2019-12-30	6.90	6.95	6.81	6.81	6,162
2019-12-27	6.80	6.93	6.80	6.93	1,603
2019-12-25	6.72	6.73	6.72	6.73	0
2019-12-24	6.72	6.73	6.72	6.73	2,699
2019-12-23	6.81	6.81	6.72	6.72	17,659
2019-12-20	6.85	6.85	6.69	6.69	19,480
2019-12-19	6.65	6.73	6.65	6.73	13,312
2019-12-18	6.83	6.83	6.78	6.78	9,909
2019-12-17	6.68	6.83	6.68	6.83	13,823
2019-12-16	6.58	6.72	6.58	6.58	7,307
2019-12-13	6.75	6.75	6.57	6.57	2,303
2019-12-12	6.52	6.68	6.52	6.68	2,163
2019-12-11	6.60	6.60	6.57	6.57	278
2019-12-10	6.60	6.63	6.60	6.63	2,179
2019-12-09	6.69	6.69	6.61	6.61	14,530
2019-12-06	6.48	6.52	6.48	6.52	836
2019-12-05	6.63	6.63	6.52	6.58	335
2019-12-04	6.67	6.71	6.58	6.58	6,033
2019-12-03	6.63	6.73	6.62	6.62	1,353
2019-12-02	6.94	6.94	6.63	6.63	2,406
2019-11-29	6.96	6.96	6.91	6.91	2,516
2019-11-28	6.80	6.89	6.77	6.89	775
2019-11-27	6.74	6.78	6.65	6.78	6,162
2019-11-26	6.65	6.65	6.64	6.64	976
2019-11-25	6.82	6.82	6.76	6.76	1,826
2019-11-22	6.85	6.85	6.69	6.69	6,919
2019-11-21	6.64	6.85	6.64	6.85	1,197
2019-11-20	6.55	6.71	6.55	6.71	14,980
2019-11-19	6.70	6.75	6.63	6.63	24,578
2019-11-18	6.84	6.95	6.82	6.82	4,045
2019-11-15	7.00	7.00	6.39	6.66	40,268
2019-11-14	6.88	6.89	6.88	6.89	6,710
2019-11-13	6.85	6.85	6.80	6.80	5,683
2019-11-12	7.02	7.02	6.86	6.86	11,216
2019-11-11	6.75	6.96	6.75	6.96	10,274
2019-11-08	7.10	7.10	6.88	6.88	14,274
2019-11-07	7.04	7.05	7.04	7.05	9,219
2019-11-06	7.24	7.24	7.09	7.09	18,513
2019-11-05	7.10	7.10	7.08	7.08	6,329
2019-11-04	7.12	7.24	7.08	7.08	17,869
2019-11-01	6.96	7.08	6.95	7.08	2,918
2019-10-31	6.71	6.81	6.71	6.81	9,006
2019-10-30	6.64	6.74	6.64	6.74	10,600
2019-10-29	6.75	6.78	6.75	6.79	11,090
2019-10-28	6.92	6.94	6.79	6.79	168
2019-10-25	6.95	6.95	6.81	6.82	503
2019-10-24	6.72	6.84	6.71	6.84	2,903
2019-10-23	6.50	6.62	6.50	6.62	3,102
2019-10-22	6.71	6.71	6.55	6.55	300
2019-10-21	6.59	6.66	6.52	6.66	1,709
2019-10-18	6.50	6.56	6.44	6.56	17,118
2019-10-17	6.80	6.80	6.57	6.57	21,803
2019-10-16	7.10	7.10	6.92	7.05	2,501
2019-10-15	6.87	7.09	6.87	6.95	3,287
2019-10-14	6.75	6.95	6.69	6.95	10,019
2019-10-11	6.54	6.74	6.54	6.74	3,638
2019-10-10	6.79	6.79	6.62	6.75	30
2019-10-09	6.79	6.79	6.64	6.78	1,337
2019-10-08	6.73	6.73	6.56	6.69	256
2019-10-07	6.55	6.65	6.55	6.65	1,475
2019-10-04	6.59	6.59	6.29	6.53	11,582
2019-10-03	6.08	6.56	6.08	6.55	23,202
2019-10-02	5.80	6.35	5.80	5.69	48,742
2019-10-01	5.65	5.69	5.65	5.69	7,989
2019-09-30	5.50	5.62	5.50	5.62	7,563
2019-09-27	5.75	5.75	5.57	5.57	12
2019-09-26	5.55	5.72	5.55	5.72	14,202
2019-09-25	5.66	5.66	5.52	5.52	3,285
2019-09-24	5.46	5.50	5.46	5.50	1,650
2019-09-23	5.80	5.80	5.49	5.49	5,629
2019-09-20	5.50	5.64	5.50	5.64	1,804
2019-09-19	5.45	5.51	5.45	5.51	1,273
2019-09-18	5.50	5.59	5.49	5.59	2,852
2019-09-17	5.79	5.79	5.54	5.54	17,921
2019-09-16	5.38	5.69	5.38	5.69	13,350
2019-09-13	5.24	5.36	5.24	5.36	274
2019-09-12	5.35	5.35	5.27	5.27	1,846
2019-09-11	5.29	5.35	5.29	5.35	1,164
2019-09-10	5.38	5.38	5.25	5.25	6,838
2019-09-09	5.30	5.38	5.28	5.38	0
2019-09-06	5.20	5.25	5.20	5.25	2,224
2019-09-05	5.25	5.28	5.25	5.28	14,820
2019-09-04	5.20	5.35	5.15	5.24	8,439
2019-09-03	5.22	5.27	5.07	5.07	1,842
2019-09-02	5.35	5.47	5.14	5.24	10,172
2019-08-30	5.41	5.59	5.35	5.48	5,929
2019-08-29	5.30	5.35	5.26	5.26	2,236
2019-08-28	5.20	5.28	5.20	5.26	3,445
2019-08-27	5.22	5.32	5.22	5.32	5
2019-08-23	5.36	5.36	5.33	5.29	0
2019-08-22	5.41	5.41	5.29	5.29	0
2019-08-21	5.39	5.39	5.38	5.38	858
2019-08-20	5.40	5.40	5.37	5.37	2,138
2019-08-19	5.21	5.42	5.21	5.42	0
2019-08-16	5.15	5.22	5.12	5.12	1,398
2019-08-15	5.11	5.19	4.99	5.08	0
2019-08-14	5.35	5.35	5.17	5.17	679
2019-08-13	5.35	5.35	5.13	5.32	0
2019-08-12	5.43	5.49	5.39	5.39	0
2019-08-09	5.58	5.58	5.49	5.52	0
2019-08-08	5.37	5.57	5.37	5.46	0
2019-08-07	5.35	5.44	5.35	5.41	0
2019-08-06	5.33	5.49	5.33	5.38	98
2019-08-05	5.40	5.42	5.40	5.42	0
2019-08-02	5.60	5.62	5.45	5.51	2,000
2019-08-01	5.44	5.57	5.39	5.57	0
2019-07-31	5.31	5.38	5.31	5.34	216
2019-07-30	5.41	5.46	5.36	5.36	177
2019-07-29	5.45	5.45	5.43	5.43	0
2019-07-26	5.51	5.54	5.39	5.39	0
2019-07-25	5.80	5.82	5.56	5.56	23,282
2019-07-24	6.00	6.04	5.58	5.69	1,360
2019-07-23	5.98	6.08	5.97	6.08	0
2019-07-22	5.99	5.99	5.90	5.92	89
2019-07-19	5.80	5.91	5.80	5.89	1,215
2019-07-18	5.80	5.82	5.80	5.82	148
2019-07-17	5.80	5.84	5.73	5.84	100,088
2019-07-16	5.86	5.95	5.72	5.83	97,873
2019-07-15	5.62	5.94	5.62	5.81	185,310
2019-07-12	5.48	5.66	5.48	5.66	301,944
2019-07-11	5.42	5.64	5.42	5.64	530,507
2019-07-10	5.29	5.47	5.25	5.47	92,361
2019-07-09	5.19	5.25	5.06	5.25	5,851
2019-07-08	5.15	5.15	5.11	5.11	2,212
2019-07-05	5.10	5.15	5.07	5.15	0
2019-07-04	4.95	5.10	4.95	5.09	4,495
2019-07-03	4.95	5.03	4.90	5.00	3,756
2019-07-02	5.03	5.03	4.91	5.00	3,881
2019-07-01	5.08	5.17	5.05	5.05	3,504
2019-06-28	4.96	4.99	4.96	4.99	0
2019-06-27	5.00	5.11	5.00	5.07	200
2019-06-26	4.58	5.07	4.58	5.07	1,908
2019-06-25	4.53	4.54	4.50	4.54	2,537
2019-06-24	4.42	4.60	4.42	4.60	197
2019-06-21	4.49	4.49	4.40	4.34	1,813
2019-06-20	4.05	4.34	4.05	4.34	0
2019-06-19	4.15	4.19	4.04	4.11	5,460
2019-06-18	4.31	4.31	4.22	4.22	1,438
2019-06-17	4.56	4.56	4.37	4.37	1,328
2019-06-14	4.65	4.65	4.50	4.50	1,437
2019-06-13	4.69	4.69	4.54	4.54	766
2019-06-12	4.63	4.73	4.63	4.64	2,352
2019-06-11	4.66	4.72	4.64	4.72	1,068
2019-06-10	4.43	4.65	4.43	4.65	1,374
2019-06-07	4.64	4.64	4.52	4.52	569
2019-06-06	4.64	4.67	4.58	4.58	201
2019-06-05	4.70	4.78	4.67	4.67	2,882
2019-06-04	4.68	4.71	4.61	4.71	1,144
2019-06-03	4.62	4.65	4.56	4.65	2,779
2019-05-31	4.60	4.61	4.60	4.66	6,121
2019-05-30	4.76	4.76	4.66	4.66	1,134
2019-05-29	4.73	4.73	4.71	4.71	1,000
2019-05-28	4.74	4.74	4.64	4.73	203
2019-05-24	4.40	4.52	4.40	4.52	1,859
2019-05-23	4.63	4.63	4.41	4.41	3,101
2019-05-22	4.62	4.82	4.58	4.58	1,012
2019-05-21	4.49	4.59	4.49	4.59	798
2019-05-20	4.78	4.78	4.58	4.58	0
2019-05-17	4.63	4.66	4.59	4.59	0
2019-05-16	4.59	4.62	4.52	4.62	0
2019-05-15	4.48	4.52	4.43	4.52	0
2019-05-14	4.43	4.57	4.43	4.47	1,815
2019-05-13	4.60	4.60	4.45	4.45	1,534
2019-05-10	4.57	4.70	4.52	4.60	2,576
2019-05-09	4.90	4.90	4.58	4.58	5,601
2019-05-08	4.90	4.92	4.83	4.92	1,404
2019-05-07	5.08	5.08	4.97	4.97	553
2019-05-03	5.16	5.16	5.11	5.11	2,323
2019-05-02	5.25	5.25	5.15	5.15	22,744
2019-05-01	5.18	5.18	5.18	5.23	0
2019-04-30	5.33	5.34	5.12	5.23	4,739
2019-04-29	4.96	5.33	4.96	5.33	9,711

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150