Vaneck Vectors Share History

Vaneck Vectors Share Price history. The following table shows end-of-day data 0LKC historical share prices for Vaneck Vectors, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	33.39	33.99	31.72	33.28	73,799
2024-05-02	33.49	33.53	31.82	33.53	160,682
2024-05-01	33.16	33.16	31.51	33.16	191,125
2024-04-30	34.22	34.22	32.51	33.59	110,322
2024-04-29	34.67	34.67	32.94	34.63	112,787
2024-04-26	34.59	34.65	32.86	34.65	29,593
2024-04-25	33.25	33.75	31.59	33.75	15,888
2024-04-24	33.03	33.03	31.38	33.03	86,367
2024-04-23	32.26	32.82	30.65	32.82	40,340
2024-04-22	33.23	33.25	31.57	32.75	22,424
2024-04-19	33.89	33.89	32.20	33.89	5,976
2024-04-18	33.86	33.86	32.17	33.47	18,819
2024-04-17	33.10	33.52	31.45	33.52	56,973
2024-04-16	32.96	33.03	31.32	32.49	365,081
2024-04-15	34.12	34.12	32.42	33.53	21,359
2024-04-12	34.95	35.61	33.20	35.61	66,538
2024-04-11	33.96	33.96	32.26	33.93	16,918
2024-04-10	34.46	34.49	32.74	33.74	162,848
2024-04-09	34.05	34.05	32.35	34.05	50,737
2024-04-08	34.21	34.21	32.50	33.58	92,981
2024-04-05	32.96	33.44	31.32	33.44	169,369
2024-04-04	33.14	33.14	31.48	33.14	133,918
2024-04-03	32.27	32.82	30.66	32.82	426,247
2024-04-02	32.22	32.22	30.61	32.22	174,657
2024-04-01	31.46	31.46	31.46	31.46	0
2024-03-29	31.46	31.46	31.46	31.46	0
2024-03-28	30.65	31.46	29.12	31.46	121,949
2024-03-27	29.98	30.41	28.48	30.41	444,776
2024-03-26	30.04	30.39	28.54	30.39	31,045
2024-03-25	29.62	30.09	28.14	30.09	19,091
2024-03-22	29.74	29.74	28.26	29.74	396,888
2024-03-21	30.74	30.81	29.21	30.27	292,424
2024-03-20	28.98	28.98	27.54	28.98	409,666
2024-03-19	29.75	29.75	28.27	29.14	108,894
2024-03-18	29.82	29.82	28.33	29.80	19,232
2024-03-15	30.06	30.06	28.56	29.66	2,391
2024-03-14	29.87	30.50	28.38	29.99	50,888
2024-03-13	29.66	30.15	28.18	30.15	13,281
2024-03-12	30.02	30.02	28.52	29.54	20,982
2024-03-11	29.67	29.73	28.19	29.73	136,943
2024-03-08	29.66	29.66	28.18	29.66	78,838
2024-03-07	29.28	29.56	27.82	29.56	47,397
2024-03-06	28.68	29.17	27.25	29.17	57,527
2024-03-05	28.51	28.95	27.09	28.95	31,916
2024-03-04	27.43	28.45	26.06	28.45	57,891
2024-03-01	26.52	26.86	25.19	26.86	49,800
2024-02-29	26.02	26.32	24.72	26.32	160,062
2024-02-28	25.87	25.87	24.58	25.87	14,083
2024-02-27	26.21	26.21	24.90	26.21	96,092
2024-02-26	26.38	26.38	25.07	26.11	103,983
2024-02-23	26.09	26.09	24.79	26.09	19,481
2024-02-22	26.89	26.89	25.55	26.71	104,540
2024-02-21	26.95	26.95	25.61	26.73	149,347
2024-02-20	27.02	27.04	25.67	27.04	49,351
2024-02-19	26.93	26.93	25.59	26.93	0
2024-02-16	26.84	26.96	25.50	26.96	298,853
2024-02-15	26.07	26.55	24.77	26.55	7,510
2024-02-14	25.97	25.97	24.67	25.97	22,385
2024-02-13	27.35	27.35	25.98	26.34	93,726
2024-02-12	27.06	27.06	25.71	27.05	161,346
2024-02-09	27.25	27.32	25.89	26.88	2,892
2024-02-08	27.42	27.42	26.05	27.40	1,322
2024-02-07	27.58	27.58	26.20	27.58	1,206
2024-02-06	27.51	27.51	26.13	27.45	1,765
2024-02-05	27.72	27.73	26.34	27.25	2,268
2024-02-02	29.08	29.08	27.63	27.97	9,296
2024-02-01	28.24	28.63	26.83	28.63	9,244
2024-01-31	28.21	28.72	26.80	28.72	4,705
2024-01-30	28.46	28.46	27.04	28.43	61,354
2024-01-29	28.25	28.25	26.84	28.22	2,651
2024-01-26	28.17	28.19	26.77	28.19	119,041
2024-01-25	27.90	27.94	26.51	27.94	93,095
2024-01-24	28.45	29.04	27.03	27.87	24,523
2024-01-23	27.85	27.85	26.46	27.82	14,092
2024-01-22	27.44	27.44	26.07	27.44	197,388
2024-01-19	27.70	27.78	26.32	27.38	35,931
2024-01-18	27.58	27.78	26.21	27.55	236,234
2024-01-17	28.16	28.22	26.75	27.74	117,749
2024-01-16	29.38	29.38	27.92	29.03	11,076
2024-01-15	29.77	29.77	28.29	29.77	0
2024-01-12	29.22	29.85	27.76	29.85	423,554
2024-01-11	29.35	29.35	27.89	28.81	18,237
2024-01-10	29.29	29.29	27.83	29.27	2,465
2024-01-09	29.84	29.84	28.35	29.27	-9,703
2024-01-08	29.46	29.46	27.99	29.41	17,201
2024-01-05	29.69	30.25	28.21	30.25	14,769
2024-01-04	30.12	30.12	28.61	29.98	13,868
2024-01-03	30.62	30.62	29.09	30.02	23,481
2024-01-02	31.22	31.25	29.66	30.73	1,926
2024-01-01	31.31	31.31	31.31	31.31	0
2023-12-29	31.31	31.31	29.74	31.31	12,560
2023-12-28	32.05	32.05	30.45	32.05	9,192
2023-12-27	31.73	32.09	30.15	32.09	22,313
2023-12-26	31.41	31.41	31.41	31.41	0
2023-12-25	31.41	31.41	31.41	31.41	0
2023-12-22	31.41	31.41	29.84	31.41	22,467
2023-12-21	31.23	31.53	29.67	31.53	740,228
2023-12-20	31.79	31.79	30.20	31.35	260,519
2023-12-19	30.83	31.38	29.29	31.38	355,451
2023-12-18	30.93	30.93	29.38	30.93	57,034
2023-12-15	31.63	31.63	30.05	31.13	192,149
2023-12-14	30.63	31.46	29.10	31.46	18,783
2023-12-13	28.87	28.88	27.43	28.88	42,741
2023-12-12	29.86	29.86	28.37	29.55	43,522
2023-12-11	29.55	29.55	28.07	29.55	77,630
2023-12-08	30.25	30.56	28.74	29.68	31,610
2023-12-07	30.55	30.59	29.03	30.16	17,234
2023-12-06	30.55	30.55	29.03	30.55	40,558
2023-12-05	31.32	31.32	29.76	30.42	36,408
2023-12-04	31.67	31.69	30.09	31.18	90,433
2023-12-01	31.46	31.46	29.89	31.46	121,914
2023-11-30	31.14	31.14	29.58	31.14	4,632
2023-11-29	31.38	31.38	29.82	31.38	29,732
2023-11-28	29.81	30.71	28.32	30.71	26,558
2023-11-27	29.64	29.64	28.16	29.64	186,699
2023-11-24	28.98	29.38	27.53	29.38	17,173
2023-11-23	29.26	29.26	27.80	29.26	0
2023-11-22	29.43	29.43	27.96	29.04	7,425
2023-11-21	28.56	29.17	27.14	29.17	143,418
2023-11-20	28.40	28.40	26.98	28.39	44,696
2023-11-17	28.79	28.81	27.35	28.81	10,628
2023-11-16	28.48	28.67	27.06	28.67	11,770
2023-11-15	28.68	28.68	27.25	28.27	16,922
2023-11-14	27.24	28.12	25.88	28.12	27,352
2023-11-13	27.32	27.32	25.95	27.32	15,565
2023-11-10	27.60	27.60	26.22	27.18	287,095
2023-11-09	27.59	28.13	26.22	28.13	285,942
2023-11-08	28.40	28.40	26.98	27.96	21,008
2023-11-07	28.88	29.30	27.44	28.23	12,298
2023-11-06	29.43	29.43	27.96	29.43	62,751
2023-11-03	28.55	29.42	27.13	29.42	15,321
2023-11-02	28.38	28.38	26.96	27.97	9,052
2023-11-01	28.13	28.13	26.72	28.13	46,238
2023-10-31	28.53	28.82	27.10	28.27	20,759
2023-10-30	29.01	29.01	27.56	28.95	4,954
2023-10-27	28.53	28.95	27.10	28.95	11,274
2023-10-26	28.84	28.89	27.40	28.46	238,446
2023-10-25	28.94	29.23	27.50	29.23	20,992
2023-10-24	29.33	29.43	27.87	29.23	79,889
2023-10-23	29.40	29.48	27.93	29.09	41,222
2023-10-20	29.51	29.79	28.03	29.79	19,056
2023-10-19	29.42	29.42	27.95	29.67	17,631
2023-10-18	29.73	29.73	28.25	29.67	51,755
2023-10-17	29.01	29.53	27.56	29.53	14,120
2023-10-16	28.71	28.71	27.27	28.71	239,152
2023-10-13	28.10	28.53	26.70	28.53	32,418
2023-10-12	28.41	28.41	26.99	27.92	6,514
2023-10-11	27.80	28.18	26.41	28.18	10,109
2023-10-10	27.47	27.47	26.10	27.47	49,455
2023-10-09	27.28	27.32	25.92	27.32	18,858
2023-10-06	26.42	26.45	25.10	26.45	98,318
2023-10-05	26.08	26.08	24.78	26.08	29,017
2023-10-04	26.11	26.11	24.80	26.11	20,483
2023-10-03	25.85	26.14	24.56	26.14	6,927
2023-10-02	26.79	26.84	25.46	26.32	73,380
2023-09-29	27.29	27.29	25.93	27.29	292,072
2023-09-28	26.87	26.87	25.53	26.87	1,012,534
2023-09-27	27.74	27.74	26.35	27.17	18,975
2023-09-26	28.39	28.49	26.98	28.12	60,804
2023-09-25	28.93	29.02	27.48	28.57	64,778
2023-09-22	29.25	29.25	27.79	29.25	1,255
2023-09-21	29.37	29.37	27.90	28.93	11,726
2023-09-20	29.41	29.98	27.94	29.98	18,121
2023-09-19	29.82	29.85	28.33	29.85	112,898
2023-09-18	29.88	29.88	28.39	29.44	3,875
2023-09-15	29.32	29.74	27.86	29.74	7,165
2023-09-14	28.63	29.07	27.20	29.07	141,295
2023-09-13	28.76	28.76	27.32	28.76	8,600
2023-09-12	28.85	28.98	27.41	28.98	9,530
2023-09-11	28.67	28.67	27.24	28.67	4,320
2023-09-08	28.41	28.66	26.99	28.66	3,846
2023-09-07	28.37	28.45	26.95	28.45	577
2023-09-06	28.36	28.47	26.94	28.47	154,679
2023-09-05	28.59	28.89	27.16	28.37	16,693
2023-09-04	29.03	29.03	27.58	29.03	0
2023-09-01	29.44	29.53	27.97	29.53	7,139
2023-08-31	29.61	29.65	28.13	29.65	650
2023-08-30	29.39	29.62	27.93	29.62	7,737
2023-08-29	29.13	29.13	27.68	29.13	20,451
2023-08-28	28.34	28.34	28.34	28.34	0
2023-08-25	28.68	28.78	27.25	28.34	68,129
2023-08-24	28.73	28.73	27.29	28.67	114,577
2023-08-23	28.09	28.54	26.69	28.54	14,652
2023-08-22	27.86	27.86	26.47	27.86	8,379
2023-08-21	27.47	27.48	26.10	27.48	10,290
2023-08-18	27.64	27.64	26.26	27.64	8,344
2023-08-17	28.02	28.02	26.62	27.65	540
2023-08-16	28.35	28.40	26.93	28.05	152,377
2023-08-15	28.87	28.87	27.43	28.87	4,471
2023-08-14	29.34	29.34	27.87	28.85	1,172
2023-08-11	29.22	29.22	27.76	29.22	196,973
2023-08-10	29.29	29.29	27.83	29.27	1,894
2023-08-09	29.28	29.28	27.82	29.23	312
2023-08-08	29.16	29.16	27.71	29.13	1,162
2023-08-07	29.50	29.58	28.03	29.58	4,773
2023-08-04	29.26	29.61	27.80	29.61	32,025
2023-08-03	29.39	29.52	27.92	29.14	16,422
2023-08-02	30.19	30.19	28.68	29.76	13,209
2023-08-01	31.24	31.24	29.68	30.59	74,771
2023-07-31	30.51	30.99	28.99	30.99	4,343
2023-07-28	30.69	30.69	29.16	30.66	7,931
2023-07-27	31.80	31.81	30.21	31.21	19,461
2023-07-26	32.01	32.01	30.41	31.56	194,060
2023-07-25	31.47	31.47	29.90	31.39	266,439
2023-07-24	31.45	31.45	29.88	31.32	10,342
2023-07-21	31.33	31.48	29.76	31.48	1,816
2023-07-20	32.36	32.36	30.74	31.75	1,539
2023-07-19	32.49	32.56	30.87	32.56	28,692
2023-07-18	32.06	32.61	30.46	32.61	10,713
2023-07-17	31.82	31.87	30.23	31.87	2,032
2023-07-14	32.05	32.06	30.45	32.06	529,708
2023-07-13	31.95	31.95	30.36	31.95	1,133,068
2023-07-12	30.26	31.23	28.75	31.23	15,338
2023-07-11	30.21	30.21	28.70	30.15	13,722
2023-07-10	29.38	29.38	27.92	29.32	24,116
2023-07-07	29.16	29.61	27.71	29.61	25,429
2023-07-06	29.85	29.94	28.36	29.44	49,097
2023-07-05	30.63	30.63	29.10	30.62	23,937
2023-07-04	30.64	30.64	29.11	30.64	0
2023-07-03	29.93	30.31	28.44	30.31	39,937
2023-06-30	29.46	29.50	27.99	29.50	33,312
2023-06-29	29.36	29.42	27.89	29.42	19,622
2023-06-28	29.58	29.67	28.10	29.40	29,056
2023-06-27	30.18	30.18	28.67	29.88	9,614
2023-06-26	29.96	29.96	28.46	29.95	3,773
2023-06-23	29.79	30.13	28.31	30.13	206,834
2023-06-22	29.89	29.89	28.40	29.85	9,301
2023-06-21	30.16	30.16	28.66	29.66	270,384
2023-06-20	31.24	31.25	29.68	30.32	5,735
2023-06-19	31.44	31.44	29.87	31.44	0
2023-06-16	31.15	31.45	29.60	31.45	4,378
2023-06-15	30.59	30.59	29.07	30.59	205,684
2023-06-14	31.15	31.21	29.59	31.21	2,430
2023-06-13	31.28	31.28	29.72	31.28	14,620
2023-06-12	31.16	31.22	29.61	30.79	1,014
2023-06-09	31.39	31.39	29.82	31.39	2,817
2023-06-08	31.25	31.74	29.69	31.74	6,631
2023-06-07	31.41	31.85	29.84	31.85	314,639
2023-06-06	31.48	31.60	29.91	31.60	948
2023-06-05	31.25	31.25	29.69	31.25	19,987
2023-06-02	32.19	32.21	30.59	31.64	140,226
2023-06-01	30.73	31.91	29.20	31.91	36,672
2023-05-31	30.27	30.83	28.76	30.83	12,548
2023-05-30	30.33	30.33	28.81	30.33	28,303
2023-05-29	30.18	30.18	30.18	30.18	0
2023-05-26	30.73	30.73	29.19	30.18	218,698
2023-05-25	30.88	30.92	29.34	30.92	4,809
2023-05-24	31.64	31.64	30.06	31.63	54,801
2023-05-23	31.55	31.55	29.98	31.55	22,820
2023-05-22	32.12	32.23	30.52	32.23	15,542
2023-05-19	32.21	32.21	30.60	32.18	12,139
2023-05-18	32.51	32.52	30.88	31.94	10,854
2023-05-17	32.93	33.01	31.28	32.53	49,971
2023-05-16	33.77	33.77	32.08	33.33	20,808
2023-05-15	33.82	33.82	32.13	33.79	18,559
2023-05-12	33.40	33.40	31.73	33.40	165,896
2023-05-11	34.66	34.75	32.93	34.28	15,939
2023-05-10	35.15	35.22	33.40	34.66	137,022
2023-05-09	35.25	35.25	33.49	35.25	54,564
2023-05-08	34.99	34.99	34.99	34.99	0
2023-05-05	35.64	35.64	33.86	34.99	7,767
2023-05-04	35.12	35.71	33.36	35.71	19,553
2023-05-03	34.54	34.66	32.81	34.66	33,097
2023-05-02	33.44	34.03	31.77	34.03	38,970
2023-05-01	33.58	33.58	33.58	33.58	0
2023-04-28	33.58	33.58	31.90	33.58	8,691
2023-04-27	33.80	33.80	32.11	33.43	155,442
2023-04-26	33.82	33.82	32.13	33.81	12,335
2023-04-25	33.67	33.67	31.99	33.66	22,298
2023-04-24	33.51	33.56	31.83	33.47	65,159
2023-04-21	33.68	33.68	32.00	33.63	3,869
2023-04-20	33.97	34.56	32.27	34.56	10,984
2023-04-19	34.33	34.35	32.62	34.35	1,009
2023-04-18	34.65	35.18	32.92	35.18	46,266
2023-04-17	35.28	35.28	33.52	34.69	246,459
2023-04-14	35.88	35.88	34.09	34.45	65,501
2023-04-13	35.20	35.75	33.44	35.75	19,261
2023-04-12	34.75	34.75	33.02	34.75	9,660
2023-04-11	34.51	34.89	32.78	34.89	9,136
2023-04-10	34.33	34.33	34.33	34.33	0
2023-04-07	34.33	34.33	34.33	34.33	0
2023-04-06	34.33	34.33	32.61	34.33	154,413
2023-04-05	34.36	34.36	32.64	34.26	20,843
2023-04-04	33.08	33.58	31.43	33.58	53,255
2023-04-03	31.85	32.78	30.26	32.78	4,991
2023-03-31	32.49	32.55	30.87	32.55	18,041
2023-03-30	32.31	32.32	30.70	32.32	7,650
2023-03-29	32.15	32.15	30.55	32.15	3,317
2023-03-28	31.55	31.55	29.98	31.53	45,181
2023-03-27	31.35	31.46	29.78	31.04	56,614
2023-03-24	31.24	31.60	29.68	31.60	14,778
2023-03-23	30.77	31.32	29.23	31.32	24,603
2023-03-22	29.92	30.31	28.43	30.31	43,711
2023-03-21	30.67	30.74	29.14	30.23	33,067
2023-03-20	31.19	31.44	29.64	31.29	191,647
2023-03-17	29.36	30.41	27.90	30.41	333,212
2023-03-16	29.28	29.32	27.82	28.83	9,913
2023-03-15	29.16	29.64	27.70	29.03	45,889
2023-03-14	29.26	29.26	27.80	28.88	8,233
2023-03-13	27.72	28.84	26.33	28.84	27,736
2023-03-10	26.78	27.82	25.44	27.82	27,907
2023-03-09	26.84	27.25	25.50	27.25	19,660
2023-03-08	26.92	27.26	25.58	27.26	33,050
2023-03-07	28.09	28.24	26.69	27.26	7,946
2023-03-06	28.35	28.45	26.94	28.45	4,376
2023-03-03	28.26	28.26	26.85	28.26	3,628
2023-03-02	28.01	28.01	26.61	28.01	7,019
2023-03-01	27.76	28.27	26.37	28.27	3,422
2023-02-28	27.09	27.09	25.74	27.09	10,563
2023-02-27	26.96	27.09	25.61	27.09	3,857
2023-02-24	27.23	27.23	25.87	26.69	84,773
2023-02-23	27.49	27.49	26.12	27.49	8,005
2023-02-22	28.04	28.04	26.64	27.66	10,432
2023-02-21	28.31	28.31	26.89	28.29	2,400
2023-02-20	28.49	28.49	27.07	28.49	0
2023-02-17	28.29	28.43	26.88	28.43	8,604
2023-02-16	28.85	28.89	27.41	28.41	2,312
2023-02-15	28.92	28.92	27.48	28.92	78,635
2023-02-14	29.71	29.77	28.22	29.24	9,637
2023-02-13	29.63	29.63	28.15	29.49	14,830
2023-02-10	29.87	29.87	28.38	29.85	5,854
2023-02-09	30.74	30.74	29.20	30.19	2,810
2023-02-08	30.95	30.95	29.40	30.35	3,097
2023-02-07	30.32	30.32	28.81	30.32	1,331
2023-02-06	30.65	30.65	29.12	30.15	88,229
2023-02-03	31.65	31.65	30.07	30.99	11,512
2023-02-02	32.90	32.90	31.26	32.28	16,771
2023-02-01	31.97	31.98	30.37	31.98	3,089
2023-01-31	31.33	31.89	29.77	31.89	3,266
2023-01-30	32.19	32.19	30.59	32.16	150
2023-01-27	32.61	32.61	30.98	32.09	34,200
2023-01-26	33.18	33.18	31.53	32.58	502
2023-01-25	32.45	32.46	30.83	32.46	2,335
2023-01-24	32.57	32.57	30.94	32.57	8,657
2023-01-23	32.33	32.33	30.71	31.74	80,479
2023-01-20	32.05	32.10	30.45	32.10	1,376
2023-01-19	31.46	31.91	29.89	31.91	19,016
2023-01-18	31.73	31.78	30.15	31.78	1,662
2023-01-17	32.26	32.31	30.65	31.81	23,574
2023-01-16	32.63	32.63	31.00	32.63	0
2023-01-13	32.40	32.40	30.78	32.39	2,562
2023-01-12	31.74	32.25	30.15	31.58	10,463
2023-01-11	31.95	31.95	30.35	31.35	33,660
2023-01-10	31.34	31.45	29.78	31.45	1,182
2023-01-09	31.74	31.74	30.15	31.73	7,274
2023-01-06	30.79	31.31	29.25	31.31	81,518
2023-01-05	30.53	30.61	29.00	30.23	983
2023-01-04	30.20	30.53	28.69	30.53	16,852
2023-01-03	29.05	29.48	27.60	29.48	9,012
2023-01-02	28.95	28.95	28.95	28.95	0
2022-12-30	28.82	28.95	27.38	28.95	1,400
2022-12-29	28.54	28.91	27.11	28.77	2,000
2022-12-28	29.45	29.45	27.98	28.67	802
2022-12-27	28.75	28.75	28.75	28.75	0
2022-12-26	28.75	28.75	28.75	28.75	0
2022-12-23	28.81	28.81	27.37	28.75	0
2022-12-22	29.13	29.13	27.67	28.53	5,022
2022-12-21	28.75	29.23	27.32	29.23	14,016
2022-12-20	27.94	28.35	26.54	28.35	18,189
2022-12-19	28.28	28.28	26.87	27.88	300
2022-12-16	28.24	28.24	26.83	28.23	1,002
2022-12-15	28.94	28.94	27.49	28.49	932
2022-12-14	29.38	29.75	27.91	29.75	17,636
2022-12-13	28.93	30.05	27.49	30.05	6,283
2022-12-12	28.93	28.95	27.49	28.45	7,179
2022-12-09	29.56	29.56	28.08	29.55	150
2022-12-08	29.27	29.75	27.81	29.75	1,162
2022-12-07	28.97	29.45	27.52	29.45	10,725
2022-12-06	29.08	29.49	27.63	28.91	2,012
2022-12-05	29.78	29.78	28.30	29.31	950
2022-12-02	29.85	29.95	28.36	29.55	3,034
2022-12-01	29.22	29.68	27.76	29.68	5,056
2022-11-30	28.41	28.91	26.99	28.33	15,702
2022-11-29	27.95	28.45	26.56	27.82	3,365
2022-11-28	28.57	28.59	27.14	27.71	300
2022-11-25	28.56	28.56	27.13	28.56	8,360
2022-11-24	28.76	28.76	27.33	28.76	0
2022-11-23	28.23	28.24	26.82	28.24	905
2022-11-22	27.35	27.77	25.99	27.77	800
2022-11-21	27.06	27.15	25.71	27.15	2,252
2022-11-18	27.13	27.13	25.77	27.13	3,268
2022-11-17	27.54	27.54	26.16	26.89	883
2022-11-16	27.87	27.94	26.48	27.94	1,118
2022-11-15	28.40	28.81	26.98	28.24	11,000
2022-11-14	28.11	28.11	26.71	28.11	43,063
2022-11-11	28.44	28.44	27.02	27.92	1,420
2022-11-10	26.25	27.55	24.94	27.55	24,220
2022-11-09	26.65	26.65	25.32	26.55	210,546
2022-11-08	24.88	26.85	23.64	26.85	13,115
2022-11-07	24.64	25.01	23.41	25.01	6,834
2022-11-04	23.12	24.45	21.97	24.45	1,729
2022-11-03	23.34	23.38	22.18	23.02	8,274
2022-11-02	24.90	24.90	23.66	24.26	26,562
2022-11-01	24.83	24.95	23.59	24.95	1,940
2022-10-31	24.67	24.67	23.44	24.40	324
2022-10-28	24.54	24.57	23.31	24.57	301
2022-10-27	25.16	25.16	23.90	25.15	0
2022-10-26	24.74	25.29	23.51	25.02	5,234
2022-10-25	23.86	24.17	22.67	24.17	419
2022-10-24	24.23	24.24	23.02	23.51	154,168
2022-10-21	23.08	23.88	21.93	23.88	31,348
2022-10-20	23.09	23.69	21.94	23.69	1,000
2022-10-19	23.62	23.62	22.44	23.29	3,900
2022-10-18	23.61	23.61	22.43	23.61	100
2022-10-17	23.08	23.38	21.93	23.38	3,000
2022-10-14	23.85	23.85	22.66	23.21	661
2022-10-13	23.92	24.06	22.72	24.14	48,720
2022-10-12	23.95	24.14	22.76	24.14	190
2022-10-11	23.85	24.28	22.66	23.79	115,006
2022-10-10	24.14	24.52	22.94	24.02	711
2022-10-07	25.56	25.72	24.28	24.89	87,484
2022-10-06	25.44	25.49	24.17	25.07	13,700
2022-10-05	25.53	25.53	24.25	25.07	2,758
2022-10-04	25.37	25.67	24.10	25.67	4,056
2022-10-03	23.66	24.89	22.48	24.89	6,670
2022-09-30	23.87	24.08	22.68	24.08	18,880
2022-09-29	22.96	23.57	21.82	23.29	11,756
2022-09-28	21.97	22.91	20.88	22.91	41,665
2022-09-27	22.32	22.52	21.21	22.52	254,550
2022-09-26	22.16	22.54	21.05	22.54	24,044
2022-09-23	23.52	23.52	22.25	22.25	622
2022-09-22	23.63	24.02	22.45	24.02	10,000
2022-09-21	24.02	24.02	22.82	23.61	400
2022-09-20	24.28	24.28	23.07	23.81	100
2022-09-19	24.28	24.28	24.28	24.28	0
2022-09-16	23.43	24.28	22.26	24.28	53,275
2022-09-15	24.30	24.32	23.09	24.06	24,538
2022-09-14	24.40	24.82	23.18	24.82	2,308
2022-09-13	25.53	25.58	24.26	24.64	920
2022-09-12	25.28	25.42	24.02	25.42	364,540
2022-09-09	24.97	25.10	23.73	25.10	957,187
2022-09-08	24.25	24.27	23.04	23.98	74,276
2022-09-07	23.55	23.89	22.37	23.89	96,618
2022-09-06	24.01	24.24	22.81	23.75	83,300
2022-09-05	23.77	23.77	22.58	23.77	0
2022-09-02	23.47	24.07	22.30	24.07	4,100
2022-09-01	23.58	23.58	22.40	23.26	7,356
2022-08-31	24.04	24.04	22.84	24.04	0
2022-08-30	24.79	24.79	23.56	24.17	43,370
2022-08-29	25.05	25.05	25.05	25.05	0
2022-08-26	25.98	26.13	24.68	25.05	390
2022-08-25	26.25	26.25	24.94	25.85	90
2022-08-24	25.59	25.66	24.31	25.66	10
2022-08-23	25.42	26.23	24.15	26.23	0
2022-08-22	25.37	25.37	24.10	25.11	40,130
2022-08-19	25.66	25.66	24.38	25.66	574,000
2022-08-18	25.64	25.64	24.36	25.64	100
2022-08-17	26.51	26.62	25.18	26.37	3,320
2022-08-16	26.47	26.47	25.15	26.47	12,300
2022-08-15	26.60	26.75	25.27	26.75	200
2022-08-12	26.85	26.87	25.51	26.67	3,480
2022-08-11	27.36	27.36	25.99	26.84	250,000
2022-08-10	26.77	27.25	25.44	27.25	1,600
2022-08-09	26.87	27.03	25.53	26.68	400
2022-08-08	26.45	26.91	25.13	26.91	1,650
2022-08-05	26.38	26.38	25.06	25.92	257
2022-08-04	25.64	26.45	24.36	26.45	200
2022-08-03	26.02	26.02	24.72	25.51	900
2022-08-02	26.22	26.41	24.91	26.41	339
2022-08-01	25.79	26.25	24.51	26.25	0
2022-07-29	26.33	26.33	25.01	25.81	5,500
2022-07-28	25.81	26.26	24.52	25.75	9,044
2022-07-27	25.17	25.28	23.92	25.28	4,000
2022-07-26	24.73	25.12	23.49	25.12	95,125
2022-07-25	25.68	25.68	24.40	24.93	23,200
2022-07-22	25.55	26.34	24.28	26.34	2,210
2022-07-21	25.21	25.69	23.95	25.69	27,410
2022-07-20	26.02	26.15	24.72	26.01	3,200
2022-07-19	26.17	26.18	24.87	25.99	2,850
2022-07-18	25.96	25.96	24.67	25.96	10,065
2022-07-15	25.75	25.88	24.46	25.41	523,638
2022-07-14	26.53	26.53	25.03	25.55	7,763
2022-07-13	26.60	27.15	25.27	27.15	19,049
2022-07-12	26.84	26.84	25.50	26.77	2,195
2022-07-11	26.81	26.81	25.47	26.81	97,410
2022-07-08	26.89	27.22	25.55	27.22	3,492
2022-07-07	27.37	27.37	26.01	27.14	1,833
2022-07-06	27.36	27.36	25.99	26.47	17,096
2022-07-05	28.31	28.31	26.81	26.81	529
2022-07-04	28.32	28.32	26.91	28.32	0
2022-07-01	27.16	28.14	25.80	28.14	200
2022-06-30	28.17	28.17	26.76	27.76	3,351
2022-06-29	28.77	29.24	27.34	28.42	822,518
2022-06-28	29.77	29.77	28.28	29.39	8,502
2022-06-27	29.82	29.82	28.33	29.25	1,001,200
2022-06-24	28.96	29.41	27.52	29.41	63,965
2022-06-23	29.86	29.86	28.37	29.86	46,186
2022-06-22	30.23	30.83	28.72	30.83	615,228
2022-06-21	30.82	30.86	29.28	30.86	41,129
2022-06-20	30.38	30.38	28.86	30.38	0
2022-06-17	31.01	31.01	29.46	30.73	1,597
2022-06-16	30.36	30.36	28.84	30.22	217,994
2022-06-15	30.75	30.75	29.21	29.65	312,031
2022-06-14	30.68	30.68	29.15	30.27	3,662
2022-06-13	32.00	32.00	30.40	31.12	451
2022-06-10	31.53	31.81	29.95	31.81	12,752
2022-06-09	32.08	32.08	30.48	31.72	4,834
2022-06-08	32.69	32.69	31.06	32.34	1,100,855
2022-06-07	31.51	32.25	29.93	32.25	13,165
2022-06-06	32.66	32.66	31.03	32.15	19,000
2022-06-03	31.89	31.89	31.89	31.89	0
2022-06-02	31.89	31.89	31.89	31.89	0
2022-06-01	31.89	31.89	30.30	31.89	16,422
2022-05-31	32.43	32.43	30.81	32.43	27,453
2022-05-30	32.44	32.44	30.82	32.34	0
2022-05-27	32.58	32.58	30.96	32.34	1,605
2022-05-26	32.46	32.46	30.84	32.42	10,228
2022-05-25	31.92	32.36	30.32	32.36	15,800
2022-05-24	31.86	32.63	30.27	32.63	1,161,850
2022-05-23	32.28	32.82	30.67	32.82	387
2022-05-20	32.35	32.35	30.74	31.76	41,500
2022-05-19	30.51	31.75	28.98	31.75	6,800
2022-05-18	31.22	31.51	29.66	31.04	1,100
2022-05-17	30.75	31.52	29.22	31.52	8,291
2022-05-16	30.41	31.00	28.89	30.75	21,100
2022-05-13	31.12	31.12	29.57	30.75	1,500
2022-05-12	31.27	31.27	29.71	30.91	1,940
2022-05-11	32.16	32.47	30.56	32.47	1,379
2022-05-10	33.12	33.12	31.46	32.18	200
2022-05-09	33.89	33.89	32.20	32.68	37,871
2022-05-06	35.40	35.40	33.63	34.13	262
2022-05-05	36.26	36.26	34.45	34.55	1,075
2022-05-04	35.38	35.38	33.61	34.79	615
2022-05-03	34.55	35.38	32.83	35.38	388
2022-05-02	35.86	35.86	35.86	35.86	0
2022-04-29	35.97	35.97	34.18	35.86	1,331
2022-04-28	34.99	34.99	33.24	34.64	0
2022-04-27	35.41	35.41	33.64	34.93	251,643
2022-04-26	35.21	35.95	33.45	35.25	835,053
2022-04-25	36.45	36.45	34.63	35.28	18,450
2022-04-22	38.46	38.46	36.54	37.40	20,773
2022-04-21	39.96	40.15	37.96	39.08	4,048
2022-04-20	39.55	39.55	37.58	39.55	350,319
2022-04-19	41.37	41.37	39.31	40.13	2,911
2022-04-18	40.17	40.17	40.17	40.17	0
2022-04-15	40.17	40.17	40.17	40.17	0
2022-04-14	40.49	40.49	38.47	40.17	11,200
2022-04-13	40.13	40.55	38.12	40.55	2,265
2022-04-12	39.28	40.25	37.32	40.25	44,069
2022-04-11	39.77	40.44	37.79	39.65	42,770
2022-04-08	38.61	39.00	36.68	39.00	33,205
2022-04-07	38.11	38.57	36.21	38.57	8,345
2022-04-06	38.88	38.88	36.94	38.57	517,474
2022-04-05	39.02	39.13	37.07	39.13	27,756
2022-04-04	39.48	39.48	37.51	39.48	7,616
2022-04-01	38.41	38.41	36.49	38.23	16,588
2022-03-31	38.43	38.93	36.51	38.93	18,732
2022-03-30	38.55	38.55	36.63	38.34	3,572
2022-03-29	37.66	37.82	35.78	37.82	1,025
2022-03-28	38.30	38.30	36.39	37.73	2,477
2022-03-25	38.61	38.61	36.68	38.17	10,295
2022-03-24	38.31	39.32	36.40	39.32	478
2022-03-23	37.95	38.38	36.06	38.38	11,072
2022-03-22	38.22	38.22	36.31	37.52	2,495
2022-03-21	37.20	38.42	35.34	38.42	34,493
2022-03-18	38.26	38.26	36.35	37.67	33,678
2022-03-17	37.24	37.83	35.38	37.83	12,105
2022-03-16	36.91	36.91	35.06	36.65	58,407
2022-03-15	36.30	36.51	34.49	36.51	442,526
2022-03-14	38.37	38.37	36.46	37.23	907
2022-03-11	38.75	38.75	36.82	37.85	45
2022-03-10	37.45	39.07	35.58	39.07	18,219
2022-03-09	38.85	38.85	36.91	37.84	786,972
2022-03-08	38.63	40.03	36.70	39.21	22,551
2022-03-07	38.14	38.57	36.24	37.82	13,590
2022-03-04	36.25	36.76	34.44	36.76	59,326
2022-03-03	35.45	35.82	33.68	35.82	66,439
2022-03-02	35.35	35.74	33.59	35.74	0
2022-03-01	33.80	35.55	32.11	35.55	2,149
2022-02-28	34.62	35.04	32.89	34.34	153
2022-02-25	34.25	34.25	32.54	33.69	67,529
2022-02-24	35.69	36.21	33.91	34.75	17,833
2022-02-23	34.05	34.68	32.35	34.68	15,540
2022-02-22	34.81	34.81	33.07	34.29	81,365
2022-02-21	34.67	34.67	32.94	34.83	0
2022-02-18	34.58	34.83	32.86	34.83	10,030
2022-02-17	33.74	34.25	32.05	34.25	681
2022-02-16	32.69	33.04	31.06	33.04	3,214
2022-02-15	32.32	32.63	30.71	32.25	13,041
2022-02-14	32.28	32.73	30.67	32.73	1,317
2022-02-11	30.35	31.32	28.84	31.32	5
2022-02-10	31.74	31.74	30.16	31.74	7
2022-02-09	31.13	31.55	29.57	31.54	5,171
2022-02-08	30.53	31.26	29.00	30.86	416
2022-02-07	30.31	30.86	28.79	30.86	0
2022-02-04	30.14	30.62	28.63	30.20	671
2022-02-03	30.68	30.83	29.15	30.56	300,386
2022-02-02	30.55	30.55	29.03	30.55	3,060
2022-02-01	30.27	30.72	28.76	30.09	6,093
2022-01-31	29.47	29.47	28.00	29.39	786
2022-01-28	29.56	29.95	28.09	29.42	670
2022-01-27	30.95	30.95	29.41	30.51	20,088
2022-01-26	31.56	32.34	29.99	31.69	1,273
2022-01-25	32.15	32.15	30.55	31.22	1,871
2022-01-24	31.84	32.02	30.25	31.01	10,271
2022-01-21	32.24	32.24	30.63	32.24	1,087
2022-01-20	32.74	32.74	31.10	32.74	4,318
2022-01-19	30.99	31.71	29.45	31.71	3,772
2022-01-18	31.07	31.13	29.52	31.12	3,740
2022-01-17	30.96	30.96	29.41	30.96	0
2022-01-14	31.37	31.37	29.80	31.09	390
2022-01-13	31.71	31.71	30.13	31.65	212
2022-01-12	31.14	31.22	29.58	31.22	157
2022-01-11	30.19	30.74	28.69	30.74	1,712
2022-01-10	30.05	30.51	28.55	29.66	3,006
2022-01-07	29.85	29.98	28.36	29.98	700
2022-01-06	30.38	30.39	28.86	29.85	6,070
2022-01-05	31.44	31.81	29.87	31.81	852
2022-01-04	30.94	31.61	29.40	31.61	1,257
2022-01-03	31.86	31.86	31.86	31.86	0
2021-12-31	31.15	31.86	29.60	31.86	0
2021-12-30	31.04	31.51	29.49	31.51	483
2021-12-29	31.00	31.29	29.45	31.03	23,798
2021-12-28	31.38	31.38	31.38	31.38	0
2021-12-27	31.38	31.38	31.38	31.38	0
2021-12-24	31.38	31.38	29.81	31.38	0
2021-12-23	31.19	31.25	29.63	30.86	101,779
2021-12-22	30.89	30.89	29.35	30.76	35,241
2021-12-21	30.85	30.85	29.31	30.44	44,525
2021-12-20	30.82	30.82	29.28	30.33	18,709
2021-12-17	31.36	31.42	29.80	31.42	330
2021-12-16	29.96	30.94	28.47	30.94	39,415
2021-12-15	29.97	30.47	28.48	29.57	2,964
2021-12-14	31.00	31.00	29.45	30.15	3,909
2021-12-13	31.09	31.11	29.54	30.64	859
2021-12-10	31.20	31.20	29.64	30.35	127
2021-12-09	31.50	31.50	29.93	30.78	1,459
2021-12-08	31.52	31.52	29.95	31.52	3,205
2021-12-07	31.17	31.23	29.61	31.11	3,783
2021-12-06	30.72	31.22	29.19	31.22	28
2021-12-03	30.49	30.77	28.97	30.42	9,776
2021-12-02	30.85	31.02	29.31	30.65	58,158
2021-12-01	31.81	32.25	30.22	32.25	324
2021-11-30	32.50	32.61	30.88	31.94	4,847
2021-11-29	31.99	32.50	30.40	32.14	807
2021-11-26	32.58	32.58	30.95	32.03	26,523
2021-11-25	32.45	32.45	30.83	32.45	0
2021-11-24	32.45	32.45	30.83	32.45	57,762
2021-11-23	33.11	33.11	31.46	32.38	30,336
2021-11-22	33.76	33.76	32.07	33.23	29,260
2021-11-19	34.11	34.49	32.40	34.09	801
2021-11-18	34.65	34.68	32.92	34.43	2,913
2021-11-17	34.45	34.45	32.73	34.45	5,003
2021-11-16	35.02	35.07	33.27	34.43	1,158
2021-11-15	34.45	35.02	32.73	35.02	471
2021-11-12	34.45	34.99	32.73	34.99	9,401
2021-11-11	34.23	34.72	32.52	34.72	522,770
2021-11-10	32.98	33.89	31.34	33.89	73,514
2021-11-09	32.87	32.87	31.23	32.87	271
2021-11-08	32.66	33.13	31.03	33.13	10,710
2021-11-05	31.89	32.27	30.30	32.27	1,287
2021-11-04	31.97	32.35	30.37	32.35	15,211
2021-11-03	31.55	31.55	29.98	31.33	3,942
2021-11-02	31.85	31.85	30.26	31.57	6,858
2021-11-01	31.81	31.81	30.22	31.81	148,739
2021-10-29	32.55	32.99	30.93	32.01	543
2021-10-28	33.15	33.15	31.50	33.01	9,468
2021-10-27	33.04	33.05	31.39	33.05	1,350
2021-10-26	33.54	33.54	31.86	33.12	3,217
2021-10-25	33.24	33.62	31.58	33.62	198
2021-10-22	32.86	33.45	31.22	33.45	38,719
2021-10-21	32.71	32.81	31.07	32.81	847,200
2021-10-20	32.53	32.89	30.91	32.89	7,533
2021-10-19	32.65	32.65	31.02	32.64	45,179
2021-10-18	32.07	32.54	30.47	32.45	815
2021-10-15	32.39	32.69	30.77	32.69	5,321
2021-10-14	32.23	32.61	30.62	32.61	2,546
2021-10-13	31.26	31.74	29.70	31.74	6,064
2021-10-12	30.67	30.93	29.14	30.79	1,122
2021-10-11	30.76	30.90	29.23	30.90	15,866
2021-10-08	30.39	30.87	28.87	30.87	6,338
2021-10-07	30.31	30.31	28.80	30.26	2,552
2021-10-06	29.35	29.62	27.89	29.62	1,351
2021-10-05	29.75	29.75	28.27	29.24	11,759
2021-10-04	29.13	29.64	27.67	29.55	6,794
2021-10-01	30.10	30.10	28.60	29.55	546
2021-09-30	29.87	29.87	28.38	29.69	15,431
2021-09-29	29.46	29.49	27.99	29.05	837
2021-09-28	29.45	29.45	27.98	29.34	2,948
2021-09-27	30.09	30.09	28.59	29.90	1,040
2021-09-24	30.02	30.09	28.52	29.62	33,749
2021-09-23	30.45	30.62	28.93	30.02	62,026
2021-09-22	30.72	30.72	29.19	30.65	1,790
2021-09-21	30.45	30.97	28.93	30.97	8,574
2021-09-20	30.75	30.75	29.21	30.48	1,457
2021-09-17	30.75	31.25	29.21	30.85	519
2021-09-16	31.82	31.93	30.23	30.72	12,431
2021-09-15	31.98	32.58	30.39	32.22	4,462
2021-09-14	32.21	32.61	30.60	32.61	10,143
2021-09-13	31.62	32.35	30.04	32.35	4,130
2021-09-10	32.20	32.78	30.59	32.14	844
2021-09-09	32.26	32.30	30.65	32.30	3,727
2021-09-08	32.86	32.86	31.22	32.36	42,117
2021-09-07	33.16	33.16	31.50	32.63	8,343
2021-09-06	33.40	33.40	31.73	33.46	225
2021-09-03	32.49	33.46	30.87	33.46	2,283
2021-09-02	32.29	32.36	30.68	32.36	2,162
2021-09-01	32.51	32.51	30.88	32.42	3,350
2021-08-31	32.40	32.40	30.78	32.40	7,964
2021-08-30	31.67	31.67	31.67	31.67	0
2021-08-27	31.59	31.67	30.02	31.67	2,455
2021-08-26	31.35	31.64	29.79	31.64	2,921
2021-08-25	31.82	31.93	30.23	31.93	6,153
2021-08-24	32.25	32.25	30.64	32.24	7,692
2021-08-23	30.96	31.63	29.42	31.63	29,810
2021-08-20	30.95	30.95	29.41	30.95	1,002
2021-08-19	31.35	31.35	29.79	31.35	3,733
2021-08-18	32.39	32.39	30.78	31.77	2,151
2021-08-17	32.62	32.62	30.99	32.62	1,668
2021-08-16	32.66	32.66	31.03	32.66	20,078
2021-08-13	32.21	32.55	30.60	32.55	9,824
2021-08-12	32.55	32.55	30.93	32.16	36,097
2021-08-11	32.28	32.57	30.67	32.57	3,197
2021-08-10	32.58	32.58	30.95	31.98	20,768
2021-08-09	32.91	32.91	31.26	32.91	4,432
2021-08-06	34.26	34.26	32.55	33.12	3,908
2021-08-05	34.64	34.69	32.91	34.18	4,791
2021-08-04	34.93	35.23	33.18	35.23	3,529
2021-08-03	34.71	34.92	32.97	34.92	1,174
2021-08-02	35.13	35.13	33.38	35.13	806
2021-07-30	35.14	35.24	33.38	34.74	31,424
2021-07-29	34.41	34.99	32.69	34.99	36,917
2021-07-28	33.79	33.83	32.10	33.83	2,781
2021-07-27	33.72	33.72	32.03	33.36	15,874
2021-07-26	33.26	33.68	31.60	33.68	140
2021-07-23	33.56	33.56	31.89	33.25	26,685
2021-07-22	33.67	33.74	31.99	33.31	35,752
2021-07-21	33.25	33.25	31.59	33.24	3,263
2021-07-20	33.14	33.66	31.49	33.66	4,914
2021-07-19	33.73	33.73	32.04	33.08	23,357
2021-07-16	34.92	34.92	33.18	34.45	1,749
2021-07-15	34.77	35.10	33.04	35.10	29,967
2021-07-14	34.58	35.13	32.86	35.13	6,625
2021-07-13	34.04	34.43	32.34	34.43	11,324
2021-07-12	34.28	34.35	32.57	34.23	4,409
2021-07-09	33.79	34.21	32.10	34.21	3,792
2021-07-08	34.53	34.75	32.81	33.68	3,544
2021-07-07	34.77	34.77	33.04	34.75	1,560
2021-07-06	34.95	34.95	33.21	34.95	3,441
2021-07-05	34.46	34.46	32.74	34.44	0
2021-07-02	34.12	34.44	32.41	34.44	51,091
2021-07-01	34.23	34.25	32.52	33.81	2,707
2021-06-30	33.52	33.70	31.84	33.70	62,719
2021-06-29	33.82	33.93	32.13	33.39	49,252
2021-06-28	35.01	35.01	33.26	33.97	6,674
2021-06-25	34.77	35.18	33.03	34.76	105,487
2021-06-24	34.95	34.95	33.21	34.49	7,587
2021-06-23	35.24	35.24	33.48	34.85	2,495
2021-06-22	34.37	35.11	32.66	34.65	7,945
2021-06-21	34.81	34.81	33.07	34.38	26,375
2021-06-18	35.51	35.79	33.74	34.77	39,358
2021-06-17	36.23	36.28	34.42	34.93	22,689
2021-06-16	37.58	37.76	35.70	37.76	20,165
2021-06-15	38.06	38.06	36.16	38.03	319
2021-06-14	37.96	38.22	36.06	38.22	790
2021-06-11	39.04	39.04	37.09	38.42	1,001
2021-06-10	37.71	38.32	35.83	38.32	2,373
2021-06-09	38.16	38.16	36.26	38.02	27,807
2021-06-08	38.30	38.32	36.39	38.32	576
2021-06-07	38.37	38.87	36.46	38.37	838
2021-06-04	38.19	38.68	36.29	38.68	414
2021-06-03	39.15	39.15	37.20	38.46	16,938
2021-06-02	39.49	39.49	37.52	39.49	6,189
2021-06-01	39.62	39.62	37.64	39.62	4,666
2021-05-31	39.12	39.12	39.12	39.12	0
2021-05-28	39.12	39.12	37.16	39.12	14,763
2021-05-27	39.55	39.55	37.58	39.27	3,233
2021-05-26	39.87	39.88	37.88	39.86	7,172
2021-05-25	39.52	39.52	37.55	39.18	20,963
2021-05-24	39.36	39.52	37.40	39.14	4,191
2021-05-21	39.11	39.63	37.16	39.63	14,694
2021-05-20	39.30	39.30	37.34	39.23	18,821
2021-05-19	39.37	39.54	37.41	39.54	2,378
2021-05-18	39.87	39.87	37.88	39.14	21,323
2021-05-17	38.19	38.83	36.29	38.83	11,768
2021-05-14	37.16	37.67	35.31	37.67	2,080
2021-05-13	36.85	36.86	34.81	36.73	1,310
2021-05-12	37.64	37.78	35.76	37.50	3,433
2021-05-11	37.35	37.35	34.90	36.95	60,861
2021-05-10	37.39	38.18	35.52	38.00	29,249
2021-05-07	36.75	37.69	34.91	37.40	11,622
2021-05-06	35.67	36.65	33.89	36.65	31,731
2021-05-05	35.33	35.47	33.56	35.32	207
2021-05-04	35.72	36.30	33.77	35.41	8,281
2021-05-03	34.52	34.52	34.52	34.52	0
2021-04-30	34.77	34.77	32.83	34.52	20,322
2021-04-29	35.46	35.51	33.24	34.81	12,484
2021-04-28	35.28	35.28	33.21	35.10	4,425
2021-04-27	35.97	35.98	34.14	35.87	7,760
2021-04-26	36.08	36.17	34.28	36.04	5,996
2021-04-23	36.18	36.38	34.37	36.17	38,404
2021-04-22	36.79	36.87	34.95	36.61	26,958
2021-04-21	36.19	36.80	34.38	36.76	4,074
2021-04-20	35.81	36.05	34.02	36.00	12,125
2021-04-19	36.01	36.33	34.00	35.76	19,631
2021-04-16	35.74	36.14	33.95	36.09	1,714
2021-04-15	34.31	35.62	32.59	35.62	22,850
2021-04-14	34.56	34.69	32.83	34.58	29,537
2021-04-13	33.94	34.62	32.24	34.55	20,538
2021-04-12	34.71	34.71	32.57	34.14	14,490
2021-04-09	34.71	34.71	32.78	34.60	32,188
2021-04-08	33.94	34.56	32.24	34.47	2,315
2021-04-07	34.30	34.35	32.59	34.20	22,097
2021-04-06	33.77	34.21	32.08	34.16	1,890
2021-04-05	33.18	33.18	33.18	33.18	0
2021-04-02	33.18	33.18	33.18	33.18	0
2021-04-01	32.44	33.18	30.82	33.18	13,528
2021-03-31	31.74	32.44	30.15	32.43	725
2021-03-30	32.89	32.89	30.28	31.89	438
2021-03-29	32.78	32.82	30.95	32.34	309
2021-03-26	32.29	32.37	30.68	32.32	2,700
2021-03-25	33.04	33.04	30.38	32.03	100
2021-03-24	32.64	32.64	30.81	32.57	8,001
2021-03-23	33.47	33.50	31.58	33.02	37,505
2021-03-22	33.62	33.76	31.94	33.69	6,842
2021-03-19	33.73	33.90	32.04	33.80	90,200
2021-03-18	33.50	34.19	31.83	34.03	25,383
2021-03-17	33.35	33.47	31.69	33.28	1,479
2021-03-16	33.46	33.57	31.79	33.46	10,827
2021-03-15	32.97	33.49	31.33	33.46	2,455
2021-03-12	33.00	33.00	30.62	32.81	3,690
2021-03-11	32.42	33.03	30.80	32.81	2,191
2021-03-10	32.34	32.38	30.51	32.23	4,793
2021-03-09	31.37	32.60	29.80	32.32	36,517
2021-03-08	31.86	31.86	30.07	31.61	1,404
2021-03-05	31.32	31.33	29.61	31.08	29,137
2021-03-04	31.36	31.91	29.67	31.91	27,035
2021-03-03	32.04	32.04	29.59	31.26	5,287
2021-03-02	30.96	31.45	29.41	31.45	17,000
2021-03-01	31.21	31.75	29.65	31.46	19,333
2021-02-26	32.39	32.39	29.43	31.09	8,043
2021-02-25	33.74	33.74	31.61	33.06	385,698
2021-02-24	33.47	33.49	31.50	33.38	11,415
2021-02-23	34.19	34.19	31.21	33.39	872
2021-02-22	32.76	33.84	31.12	33.84	1,900
2021-02-19	32.79	33.05	31.15	32.94	0
2021-02-18	33.28	33.48	31.52	33.10	673
2021-02-17	34.15	34.15	31.59	33.16	3,731
2021-02-16	34.75	34.93	32.77	34.50	4,400
2021-02-15	34.77	34.77	33.03	34.77	0
2021-02-12	34.77	34.82	32.84	34.78	1,785
2021-02-11	35.28	35.56	33.52	35.46	623
2021-02-10	35.15	35.59	33.39	35.34	1,580
2021-02-09	35.18	35.47	33.42	35.27	4,254
2021-02-08	34.60	35.28	32.87	35.28	619
2021-02-05	33.93	34.31	32.23	34.30	112
2021-02-04	34.66	34.66	31.88	33.54	5,149
2021-02-03	34.70	35.04	32.92	34.64	7,372
2021-02-02	35.68	35.68	32.87	34.72	36,624
2021-02-01	34.52	36.09	32.79	35.32	3,050
2021-01-29	34.63	35.41	32.90	35.14	625
2021-01-28	33.77	35.08	32.08	34.72	4,006
2021-01-27	35.18	35.24	32.57	34.43	2,672
2021-01-26	35.16	35.29	33.33	35.27	403
2021-01-25	35.26	35.50	33.50	35.13	2,272
2021-01-22	35.79	35.79	32.96	35.31	586
2021-01-21	36.05	36.25	33.93	35.69	0
2021-01-20	34.90	35.76	33.16	35.66	2,985
2021-01-19	34.53	35.33	32.80	34.75	1,068
2021-01-18	34.57	34.57	32.84	34.57	0
2021-01-15	35.69	35.69	33.33	35.08	562
2021-01-14	35.69	35.73	33.73	35.60	6,511
2021-01-13	36.04	36.36	34.24	36.06	19,397
2021-01-12	35.79	36.16	33.80	35.55	3,031
2021-01-11	36.50	36.73	34.14	36.04	917
2021-01-08	38.32	38.32	34.89	36.66	1,879
2021-01-07	38.45	38.56	36.39	38.27	0
2021-01-06	38.46	38.52	36.06	37.86	0
2021-01-05	38.58	39.05	36.34	38.29	21,037
2021-01-04	36.00	38.26	34.20	38.20	18,930
2021-01-01	36.53	36.53	36.53	36.53	0
2020-12-31	36.51	36.53	34.68	36.53	0
2020-12-30	35.67	36.02	33.89	35.98	205
2020-12-29	35.74	36.07	33.95	36.07	4,347
2020-12-28	35.93	35.93	35.93	35.93	0
2020-12-25	35.93	35.93	35.93	35.93	0
2020-12-24	35.86	35.93	34.07	35.93	1,936
2020-12-23	35.25	35.87	33.49	35.77	1,185
2020-12-22	36.32	36.63	33.86	35.50	1,052
2020-12-21	36.71	36.85	34.44	36.45	163,161
2020-12-18	37.26	37.26	35.30	37.09	1,949
2020-12-17	35.99	37.33	34.19	37.03	810
2020-12-16	35.34	35.66	33.57	35.62	438
2020-12-15	34.34	35.50	32.62	35.23	2,225
2020-12-14	35.07	35.33	33.20	35.03	1,282
2020-12-11	35.31	35.37	33.44	35.21	628
2020-12-10	35.38	35.90	33.61	35.53	2,787
2020-12-09	36.34	36.34	33.81	35.79	3,043
2020-12-08	36.53	36.70	34.70	36.54	1,102
2020-12-07	35.31	36.44	33.51	36.40	3,016
2020-12-04	35.56	35.63	33.71	35.40	540
2020-12-03	36.01	36.12	33.68	35.43	9,548
2020-12-02	35.96	36.17	33.80	35.63	5,871
2020-12-01	34.64	35.62	32.91	35.49	10,764
2020-11-30	34.21	34.21	32.26	34.17	2,383
2020-11-27	34.02	34.27	31.94	33.91	4,051
2020-11-26	34.07	34.07	32.37	34.07	0
2020-11-25	33.44	34.15	31.77	34.01	225,275
2020-11-24	34.44	34.44	32.10	33.69	4,570
2020-11-23	35.87	35.87	32.73	34.52	15,525
2020-11-20	35.59	36.29	33.81	36.11	400
2020-11-19	35.92	35.92	33.56	35.45	0
2020-11-18	37.11	37.17	34.65	36.57	0
2020-11-17	37.73	37.73	35.70	37.40	450
2020-11-16	37.99	38.31	35.73	37.81	75,522
2020-11-13	37.48	38.10	35.61	38.03	1,526
2020-11-12	37.15	37.74	35.29	37.70	0
2020-11-11	37.59	38.03	35.39	37.14	1,858
2020-11-10	38.82	39.06	36.43	38.23	23,748
2020-11-09	41.41	41.57	36.30	38.29	34,084
2020-11-06	41.32	41.48	39.13	41.35	2,929
2020-11-05	38.52	40.98	36.59	40.91	38,960
2020-11-04	39.40	39.40	37.35	39.15	0
2020-11-03	38.66	39.13	36.73	39.06	1,000
2020-11-02	37.47	38.12	35.60	38.06	760
2020-10-30	36.84	37.29	35.00	37.13	1,150
2020-10-29	36.85	37.28	34.77	37.14	0
2020-10-28	38.73	38.78	34.72	36.64	86
2020-10-27	38.75	38.75	36.44	38.46	646
2020-10-26	38.68	38.91	36.75	38.70	100
2020-10-23	39.17	39.18	36.61	38.59	1,439
2020-10-22	39.88	39.88	36.95	38.92	100
2020-10-21	39.44	40.03	37.47	39.74	100
2020-10-20	39.18	39.45	37.22	39.41	156
2020-10-16	40.32	40.51	37.97	39.94	255
2020-10-15	40.94	40.94	38.10	40.30	792
2020-10-14	40.35	41.26	38.33	41.25	745
2020-10-13	40.67	40.67	38.16	40.00	1,500
2020-10-12	40.73	40.73	38.58	40.58	1,994
2020-10-09	38.99	40.26	37.04	40.08	0
2020-10-08	38.38	39.00	36.46	38.87	0
2020-10-07	38.16	38.75	36.25	38.69	100
2020-10-06	39.61	39.79	37.58	39.53	0
2020-10-05	38.92	39.82	36.97	39.66	250
2020-10-02	39.46	39.58	36.99	39.15	0
2020-10-01	39.11	39.59	37.15	39.58	1,378
2020-09-30	39.36	39.47	36.97	39.46	883
2020-09-29	38.87	39.47	36.93	39.44	255
2020-09-28	38.41	39.08	36.49	38.79	1,527
2020-09-25	38.66	38.74	36.22	38.16	0
2020-09-24	37.57	38.20	35.56	38.18	125
2020-09-23	40.05	40.05	36.34	38.27	1,000
2020-09-22	39.88	39.92	37.61	39.63	1,412
2020-09-21	41.42	41.43	37.69	39.77	2,446
2020-09-18	42.11	42.42	40.01	42.25	0
2020-09-17	42.83	42.83	39.35	42.22	700
2020-09-16	42.74	43.35	40.51	42.87	141
2020-09-15	42.78	43.20	40.64	42.81	5,839
2020-09-14	41.11	42.47	39.06	42.45	0
2020-09-11	41.62	41.97	39.54	41.60	120
2020-09-10	41.94	42.75	39.84	41.89	144,173
2020-09-09	40.56	42.08	38.53	41.89	4,025
2020-09-08	40.88	40.88	37.99	40.69	4,149
2020-09-07	40.76	40.76	38.73	40.76	0
2020-09-04	41.25	41.29	37.76	39.67	1,500
2020-09-03	41.74	41.74	38.71	40.61	0
2020-09-02	41.67	41.67	38.43	41.13	0
2020-09-01	42.30	43.04	39.45	41.61	0
2020-08-28	40.64	41.86	38.61	41.82	1,422
2020-08-27	41.56	42.42	38.68	40.50	800
2020-08-26	40.50	41.10	38.10	41.09	243
2020-08-25	40.70	40.72	37.68	39.66	50,400
2020-08-24	40.92	41.49	38.59	40.73	3,651
2020-08-21	41.98	41.98	38.81	40.94	53
2020-08-20	41.07	41.80	38.92	41.76	120
2020-08-19	42.64	42.64	39.51	41.38	70
2020-08-18	42.98	43.86	40.12	42.30	815
2020-08-17	40.24	42.78	38.23	42.65	1,420
2020-08-14	40.61	40.61	38.17	40.10	7
2020-08-13	39.30	40.75	37.34	40.70	2,112
2020-08-12	39.08	40.19	37.13	39.89	775
2020-08-11	42.41	42.41	37.82	39.78	818
2020-08-10	42.75	43.90	40.61	43.31	1,900
2020-08-07	44.18	44.18	40.36	42.73	4,538
2020-08-06	44.57	45.20	41.53	43.69	1,648
2020-08-05	44.40	45.63	42.18	45.46	50
2020-08-04	42.47	43.44	40.35	43.39	0
2020-08-03	42.95	43.08	40.33	42.39	500
2020-07-31	41.62	42.60	39.54	42.38	4,271
2020-07-30	43.10	43.10	40.95	42.50	0
2020-07-29	43.57	43.83	40.31	42.50	2,338
2020-07-28	43.99	43.99	41.24	43.56	12,584
2020-07-27	41.80	44.45	39.71	44.08	9,383
2020-07-24	40.89	41.76	38.85	41.62	0
2020-07-23	41.70	42.05	39.36	41.73	41,875
2020-07-22	40.92	41.66	38.88	41.48	3,803
2020-07-21	40.36	41.43	38.34	41.15	363
2020-07-20	39.30	40.20	37.34	39.01	0
2020-07-17	37.99	39.01	36.09	39.01	0
2020-07-16	38.68	38.68	36.48	38.24	0
2020-07-15	38.50	38.56	35.96	38.14	488
2020-07-14	37.18	37.88	35.22	37.84	192
2020-07-13	38.34	38.85	36.42	38.54	568
2020-07-10	38.66	38.86	36.65	38.43	260,960
2020-07-09	38.94	39.23	36.38	38.23	3,400
2020-07-08	37.72	38.79	35.83	38.40	4,310
2020-07-07	36.79	37.25	34.92	37.22	18,200
2020-07-06	36.20	37.07	34.39	36.90	137
2020-07-03	36.77	36.77	36.77	36.77	0
2020-07-02	36.51	36.87	34.68	36.77	0
2020-07-01	36.63	36.82	33.94	35.70	0
2020-06-30	35.49	36.21	33.66	35.24	0
2020-06-29	35.18	35.30	33.42	34.52	1,412
2020-06-26	34.87	35.05	32.51	34.58	0
2020-06-25	34.71	34.90	32.97	35.01	1,100
2020-06-24	35.37	35.57	33.26	35.61	0
2020-06-23	34.93	35.74	33.18	35.61	0
2020-06-22	33.55	35.14	31.87	34.83	1,350
2020-06-19	32.49	33.48	30.87	33.48	1,100
2020-06-18	32.82	32.95	31.05	32.65	2,673
2020-06-17	32.55	33.18	30.93	32.98	1,210
2020-06-16	33.48	33.65	31.35	32.98	4,358
2020-06-15	32.68	32.86	30.00	32.86	0
2020-06-12	32.85	33.53	31.02	32.66	0
2020-06-11	34.42	34.65	32.70	34.26	0
2020-06-10	33.06	33.35	30.95	32.65	3,198
2020-06-09	32.72	33.19	31.08	32.98	119
2020-06-08	32.35	32.77	30.71	32.45	77,158
2020-06-05	33.13	33.13	30.12	31.59	151,230
2020-06-04	32.82	33.48	31.18	33.06	0
2020-06-03	34.13	34.13	31.03	32.77	2,090
2020-06-02	35.38	35.47	33.01	34.54	100,000
2020-06-01	34.38	34.86	32.66	34.82	0
2020-05-29	33.85	34.59	32.16	34.49	178
2020-05-28	33.65	34.63	31.97	34.49	3,495
2020-05-27	34.10	34.10	31.05	34.55	150,000
2020-05-26	35.59	35.69	32.85	34.55	0
2020-05-22	35.62	36.41	33.84	35.01	0
2020-05-21	36.63	36.63	33.10	35.01	100,506
2020-05-20	36.98	37.40	34.90	36.91	4,034
2020-05-19	35.92	37.43	34.12	37.15	5,903
2020-05-18	36.55	37.07	34.40	36.14	4,237
2020-05-15	35.09	36.20	33.34	36.14	8,477
2020-05-14	34.07	35.41	32.37	34.40	5,000
2020-05-13	33.88	34.50	32.19	34.40	1,290
2020-05-12	33.97	34.63	32.27	34.42	56,643
2020-05-11	34.84	34.92	32.05	33.80	550
2020-05-07	33.74	34.26	32.05	34.17	550
2020-05-06	34.81	34.83	32.56	34.02	11,882
2020-05-05	33.98	34.07	31.81	33.77	541
2020-05-04	33.27	33.98	31.61	33.89	55
2020-05-01	32.26	32.75	29.79	32.73	3,112
2020-04-30	33.87	33.97	32.04	33.27	12
2020-04-29	33.59	33.91	31.55	33.27	23,515
2020-04-28	33.86	33.86	31.44	33.57	2,550
2020-04-27	33.79	34.10	31.81	33.57	90
2020-04-24	33.40	34.20	31.73	33.26	102,200
2020-04-23	32.50	34.55	30.88	34.28	3,324
2020-04-22	30.55	32.03	29.02	30.42	0
2020-04-21	30.74	30.74	28.30	30.42	500
2020-04-20	30.03	30.53	28.53	30.52	0
2020-04-17	30.89	30.89	28.57	30.08	2,831
2020-04-16	30.24	31.02	28.73	30.89	202,796
2020-04-15	30.66	30.70	27.97	29.95	8,902
2020-04-14	30.62	32.03	29.09	28.07	1,431
2020-04-10	26.25	28.07	26.25	28.07	0
2020-04-09	26.25	28.30	24.94	28.07	502
2020-04-08	26.06	26.33	24.76	26.13	400
2020-04-07	26.15	26.64	24.84	26.04	208
2020-04-06	25.01	26.32	23.76	25.58	660
2020-04-03	25.16	25.16	23.90	25.37	0
2020-04-03	25.16	25.74	23.90	25.58	1,766
2020-04-02	24.15	25.37	25.37	25.37	0
2020-04-02	24.15	24.91	22.94	24.08	0
2020-04-01	23.66	24.08	24.08	24.08	2,236
2020-04-01	23.66	23.82	22.17	24.20	0
2020-03-31	23.98	24.23	22.03	24.20	6,448
2020-03-31	23.98	23.98	22.03	24.60	6,448
2020-03-30	24.27	25.20	23.06	24.60	12,050
2020-03-30	24.27	25.12	23.06	24.78	8,450
2020-03-28	25.33	25.33	24.78	24.78	0
2020-03-27	25.33	26.45	23.21	26.01	116
2020-03-26	25.98	27.14	24.20	25.87	2,040
2020-03-25	25.85	25.85	23.98	24.86	0
2020-03-24	22.85	24.92	21.71	22.37	1,420
2020-03-23	20.72	21.57	19.68	21.18	0
2020-03-20	22.17	23.13	21.06	20.88	0
2020-03-19	20.69	21.36	19.66	23.16	0
2020-03-18	23.93	24.49	22.73	23.89	0
2020-03-17	22.05	25.35	20.95	20.96	601,171
2020-03-16	19.30	20.63	15.40	21.06	1
2020-03-13	23.81	23.81	21.33	23.11	0
2020-03-12	24.84	25.26	20.94	26.62	20,000
2020-03-11	27.53	27.53	25.38	26.94	640
2020-03-10	27.44	27.97	25.47	28.39	0
2020-03-09	29.62	29.62	27.08	28.72	0
2020-03-06	29.70	29.90	27.22	28.72	0
2020-03-05	29.05	29.46	27.60	28.55	355
2020-03-04	28.67	29.12	27.14	28.81	0
2020-03-03	27.34	28.80	25.97	27.13	30,000
2020-03-02	26.32	27.16	25.00	26.32	1,815
2020-02-28	28.22	28.22	24.36	29.44	41,355
2020-02-27	29.94	30.26	28.17	30.18	25
2020-02-26	30.05	30.24	28.55	30.87	98
2020-02-25	31.03	31.03	29.36	31.35	420,000
2020-02-24	30.66	31.74	29.13	30.60	0
2020-02-21	29.70	30.65	28.22	30.60	11,503
2020-02-20	29.72	30.06	28.16	29.91	26,500
2020-02-19	29.20	29.53	27.74	29.45	0
2020-02-18	28.28	29.03	26.87	29.03	63,205
2020-02-17	28.28	28.28	28.28	28.28	0
2020-02-14	28.35	28.37	26.89	28.28	4,350
2020-02-13	28.10	28.47	26.70	28.39	250
2020-02-12	28.37	28.37	26.79	28.24	4,184
2020-02-11	28.41	28.41	26.87	28.28	500
2020-02-10	27.99	28.31	26.59	28.29	0
2020-02-07	28.43	28.53	26.63	28.02	0
2020-02-06	28.10	28.20	26.70	28.12	2,700
2020-02-05	28.09	28.13	26.58	28.13	0
2020-02-04	28.59	28.59	26.60	27.91	886
2020-02-03	29.01	29.01	27.37	28.68	0
2020-01-31	28.75	29.22	27.31	28.90	350
2020-01-30	28.86	29.01	27.42	28.90	1,738
2020-01-29	28.40	28.48	26.98	28.47	0
2020-01-28	29.12	29.12	27.22	28.56	60
2020-01-27	29.20	29.62	27.72	29.14	183
2020-01-24	28.71	28.94	27.27	28.92	0
2020-01-23	28.83	28.86	27.26	28.86	750
2020-01-22	28.94	28.94	27.41	28.80	1,000
2020-01-21	28.41	28.71	26.94	28.65	700,910
2020-01-20	28.61	28.61	28.61	28.61	0
2020-01-17	28.59	28.75	27.16	28.61	2,138
2020-01-16	28.82	28.82	27.24	28.62	2,039,763
2020-01-15	28.25	28.40	26.84	28.37	108,141
2020-01-14	27.84	27.90	26.45	27.88	110
2020-01-13	28.47	28.47	26.81	28.12	2,462
2020-01-10	28.03	28.48	26.63	28.48	0
2020-01-09	28.32	28.32	26.65	28.08	0
2020-01-08	29.44	29.55	27.12	28.51	0
2020-01-07	29.20	29.23	27.73	29.23	82
2020-01-06	29.09	30.01	27.64	29.26	2,413
2020-01-03	29.33	29.84	27.86	29.65	1,000
2020-01-02	29.33	29.60	27.86	29.45	449
2020-01-01	29.42	29.54	29.42	29.54	0
2019-12-31	29.42	29.56	27.95	29.54	0
2019-12-30	28.77	29.38	27.33	29.30	200
2019-12-27	29.07	29.07	27.43	28.99	0
2019-12-25	27.73	27.79	27.73	27.79	0
2019-12-24	27.73	27.79	26.34	27.79	0
2019-12-23	27.17	27.39	25.81	27.35	0
2019-12-20	27.46	27.54	26.09	27.42	0
2019-12-19	27.45	27.49	26.08	27.44	0
2019-12-18	27.19	27.32	25.83	27.28	0
2019-12-17	27.40	27.41	26.03	27.38	0
2019-12-16	27.75	27.81	26.36	27.61	0
2019-12-13	27.58	27.68	26.20	27.67	0
2019-12-12	27.79	27.99	26.19	27.51	0
2019-12-11	27.10	27.36	25.75	27.36	0
2019-12-10	26.93	27.08	25.58	26.98	0
2019-12-09	27.00	27.11	25.65	27.02	0
2019-12-06	27.65	27.65	26.27	27.61	0
2019-12-05	27.45	27.55	26.08	27.65	0
2019-12-04	27.74	27.84	26.35	27.65	0
2019-12-03	27.16	27.86	25.80	27.76	0
2019-12-02	27.07	27.07	25.52	26.96	140
2019-11-29	26.68	26.89	25.35	26.86	0
2019-11-28	26.60	26.60	26.60	26.60	0
2019-11-27	26.82	26.82	25.41	26.60	0
2019-11-26	26.23	26.47	24.92	26.47	0
2019-11-25	26.75	26.75	25.28	26.53	0
2019-11-22	26.86	27.03	25.52	26.90	35
2019-11-21	27.34	27.34	25.95	27.25	0
2019-11-20	27.23	27.37	25.87	27.24	0
2019-11-19	27.16	27.24	25.71	27.24	0
2019-11-18	26.76	27.12	25.42	27.10	102,403
2019-11-15	26.97	26.97	25.52	26.91	600
2019-11-14	26.75	26.96	25.42	26.93	20,000
2019-11-13	26.59	26.82	25.26	26.74	0
2019-11-12	26.28	26.36	24.97	26.20	0
2019-11-11	26.24	26.49	24.93	26.46	0
2019-11-08	26.48	26.66	24.88	26.35	0
2019-11-07	27.27	27.27	25.38	26.60	0
2019-11-06	27.04	27.15	25.69	27.12	0
2019-11-05	27.45	27.45	25.78	26.98	400
2019-11-04	27.95	27.95	26.54	27.74	300
2019-11-01	28.04	28.09	26.64	27.95	1,628
2019-10-31	27.35	27.94	25.99	27.79	1,280
2019-10-30	27.15	27.23	25.80	27.23	0
2019-10-29	27.08	27.24	25.73	27.09	0
2019-10-28	27.60	27.60	25.81	27.09	54,000
2019-10-25	27.66	27.90	26.27	27.63	0
2019-10-24	26.74	27.30	25.40	27.23	0
2019-10-23	26.72	26.85	25.37	26.81	0
2019-10-22	26.69	26.72	25.33	26.54	0
2019-10-21	27.11	27.19	25.74	26.85	430
2019-10-18	26.96	27.08	25.61	26.92	0
2019-10-17	26.52	27.04	25.19	27.04	0
2019-10-16	26.35	26.44	25.04	26.44	0
2019-10-15	27.09	27.11	25.20	27.12	114
2019-10-14	27.02	27.16	25.67	27.12	10,000
2019-10-11	28.36	28.36	26.02	27.31	0
2019-10-10	28.23	28.24	26.34	27.78	0
2019-10-09	28.42	28.42	26.96	28.20	0
2019-10-08	27.74	28.18	26.36	28.06	0
2019-10-07	27.83	27.83	26.21	27.71	0
2019-10-04	27.37	27.55	26.00	27.52	0
2019-10-03	27.57	28.00	26.08	27.81	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131