Palfinger Ord Share History

Palfinger Ord Share Price history. The following table shows end-of-day data 0MJ1 historical share prices for Palfinger Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0MJ1.L
Share Price 0MJ1.L
Charts 0MJ1.L
Trades 0MJ1.L
History Compare
0MJ1.L 0MJ1.L
Share News 0MJ1.L
RNS 0MJ1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	21.10	21.10	20.05	21.10	0
2024-05-02	21.30	21.30	21.15	21.15	1
2024-05-01	21.25	21.25	21.25	21.25	0
2024-04-30	21.45	21.63	21.25	21.25	229
2024-04-29	21.53	21.53	20.45	21.45	0
2024-04-26	22.15	22.15	21.78	21.78	3,927
2024-04-25	22.15	22.15	21.05	22.15	140
2024-04-24	22.10	22.10	21.00	22.00	3,546
2024-04-23	21.83	21.83	21.83	21.83	1,115
2024-04-22	21.63	21.63	21.53	21.53	460
2024-04-19	21.68	21.68	20.60	21.63	4,154
2024-04-18	21.58	21.58	21.40	21.40	93
2024-04-17	20.63	21.30	19.60	21.30	374
2024-04-16	21.73	21.73	20.65	21.20	1,010
2024-04-15	21.88	21.93	20.80	21.93	55
2024-04-12	22.68	23.00	21.55	22.53	192
2024-04-11	22.83	22.83	21.70	22.73	98
2024-04-10	22.68	22.68	21.55	22.68	448
2024-04-09	22.73	22.73	21.60	22.63	0
2024-04-08	22.88	22.88	22.73	22.73	14
2024-04-05	22.83	22.83	21.70	22.78	1,654
2024-04-04	22.83	22.88	21.70	22.88	3,934
2024-04-03	22.83	22.83	21.70	22.83	5,561
2024-04-02	23.15	23.15	22.00	23.15	5,090
2024-04-01	23.20	23.20	23.20	23.20	0
2024-03-29	23.20	23.20	23.20	23.20	0
2024-03-28	23.20	23.20	22.05	23.20	4,194
2024-03-27	23.25	23.25	23.05	23.05	2,254
2024-03-26	23.10	23.10	23.05	23.05	1,015
2024-03-25	23.00	23.05	23.00	23.05	4,774
2024-03-22	22.93	23.00	22.93	23.00	2,730
2024-03-21	22.93	23.05	22.93	23.05	3,548
2024-03-20	23.00	23.00	21.85	23.00	1,048
2024-03-19	23.53	23.58	23.10	23.10	490
2024-03-18	23.40	23.53	23.40	23.53	329
2024-03-15	24.00	24.00	23.40	23.40	232
2024-03-14	24.05	24.05	23.93	23.93	73
2024-03-13	24.00	24.00	24.00	24.00	137
2024-03-12	24.15	24.15	24.15	24.15	179
2024-03-11	24.58	24.58	23.35	23.93	93
2024-03-08	24.35	24.35	24.20	24.20	708
2024-03-07	24.10	24.10	22.90	24.00	1,219
2024-03-06	23.93	24.00	23.93	24.00	145
2024-03-05	23.88	23.88	23.88	23.88	122
2024-03-04	24.25	24.25	23.68	23.68	87
2024-03-01	24.05	24.10	24.05	24.10	110
2024-02-29	24.25	24.25	23.83	23.83	64
2024-02-28	24.63	24.63	23.40	24.25	345
2024-02-27	24.53	24.53	24.45	24.45	71
2024-02-26	24.45	24.45	24.35	24.35	54
2024-02-23	24.68	24.68	24.63	24.63	98
2024-02-22	24.53	24.73	24.53	24.73	834
2024-02-21	24.25	24.25	24.25	24.25	293
2024-02-20	24.40	24.58	24.40	24.58	202
2024-02-19	24.53	24.53	23.30	24.45	133
2024-02-16	24.15	24.68	24.15	24.68	354
2024-02-15	24.05	24.15	22.85	24.15	530
2024-02-14	24.00	24.00	22.80	24.00	70
2024-02-13	24.20	24.20	23.73	23.73	73
2024-02-12	24.53	24.53	23.30	24.40	168
2024-02-09	23.45	24.30	23.45	24.30	4
2024-02-08	24.58	24.63	23.45	23.45	4,944
2024-02-07	24.58	24.58	24.20	24.40	447
2024-02-06	24.20	24.53	23.00	24.53	272
2024-02-05	24.20	24.30	23.88	23.88	743
2024-02-02	24.35	24.40	24.35	24.40	165
2024-02-01	23.93	24.35	23.93	24.35	1,495
2024-01-31	24.25	24.25	24.00	24.00	283
2024-01-30	23.88	24.05	22.70	24.05	548
2024-01-29	23.88	23.88	23.88	23.88	225
2024-01-26	23.88	24.05	23.73	24.05	372
2024-01-25	24.15	24.15	23.58	23.58	1,545
2024-01-24	24.15	24.15	24.15	24.15	370
2024-01-23	24.30	24.30	23.10	24.30	141
2024-01-22	24.35	24.40	23.15	24.40	1,090
2024-01-19	24.63	24.63	24.30	24.30	714
2024-01-18	24.25	24.25	23.05	24.20	1,897
2024-01-17	24.58	24.58	24.20	24.20	3,633
2024-01-16	24.63	24.63	24.40	24.40	596
2024-01-15	25.05	25.05	24.45	24.45	331
2024-01-12	24.73	24.83	24.73	24.83	480
2024-01-11	24.93	24.93	24.45	24.68	685
2024-01-10	24.73	24.88	23.50	24.88	1,139
2024-01-09	24.58	24.58	24.53	24.53	265
2024-01-08	24.63	24.63	23.40	24.63	1,184
2024-01-05	25.00	25.00	24.78	24.78	363
2024-01-04	25.15	25.15	23.90	25.10	774
2024-01-03	25.45	25.45	25.20	25.20	938
2024-01-02	25.30	25.30	24.05	25.30	484
2024-01-01	24.93	24.93	24.93	24.93	0
2023-12-29	25.00	25.00	24.93	24.93	941
2023-12-28	25.00	25.05	25.00	25.05	1,110
2023-12-27	25.05	25.05	23.80	25.05	1,980
2023-12-26	25.15	25.15	25.15	25.15	0
2023-12-25	25.15	25.15	25.15	25.15	0
2023-12-22	25.15	25.15	25.15	25.15	1,096
2023-12-21	25.05	25.05	24.93	24.93	1,143
2023-12-20	24.73	24.73	24.68	24.68	882
2023-12-19	24.10	24.68	24.10	24.68	265
2023-12-18	24.35	24.35	23.15	23.93	846
2023-12-15	24.35	24.68	23.15	24.20	1,484
2023-12-14	23.63	24.40	22.45	24.40	1,374
2023-12-13	23.63	23.63	23.63	23.63	1,250
2023-12-12	23.93	23.93	23.88	23.88	1,573
2023-12-11	24.10	24.10	22.90	23.88	1,272
2023-12-08	23.73	24.00	23.58	24.00	986
2023-12-07	23.83	23.83	23.63	23.63	1,020
2023-12-06	23.53	23.78	23.35	23.78	1,056
2023-12-05	23.45	23.45	23.45	23.45	1,242
2023-12-04	23.58	23.58	22.40	23.45	302
2023-12-01	23.58	23.58	22.40	23.53	920
2023-11-30	23.35	23.35	23.35	23.35	20,815
2023-11-29	23.30	23.30	23.05	23.05	2,658
2023-11-28	23.00	23.20	23.00	23.20	3,245
2023-11-27	23.25	23.25	22.10	23.20	2,206
2023-11-24	23.25	23.25	23.15	23.15	1,650
2023-11-23	23.53	23.58	22.35	23.15	2,667
2023-11-22	22.63	23.05	22.58	23.05	2,820
2023-11-21	22.73	22.78	21.60	22.78	1,670
2023-11-20	23.20	23.25	22.78	22.78	2,133
2023-11-17	23.40	23.40	23.00	23.00	1,962
2023-11-16	23.53	23.53	22.35	22.93	1,670
2023-11-15	23.53	24.05	23.53	23.58	3,149
2023-11-14	23.10	23.40	22.93	23.40	1,856
2023-11-13	22.30	22.73	22.30	22.73	116
2023-11-10	22.15	22.25	22.15	22.25	1,326
2023-11-09	22.00	22.30	22.00	22.10	1,157
2023-11-08	22.15	22.15	22.10	22.10	1,069
2023-11-07	22.73	22.73	22.10	22.10	256
2023-11-06	23.25	23.25	22.10	22.78	2,766
2023-11-03	22.58	23.15	21.45	23.15	189
2023-11-02	22.15	22.63	21.05	22.63	2,206
2023-11-01	23.05	23.05	22.05	22.05	1,169
2023-10-31	23.25	23.25	22.10	22.68	8,371
2023-10-30	22.35	22.78	21.25	20.78	147
2023-10-27	20.67	20.78	19.64	20.78	1,084
2023-10-26	20.00	20.00	20.00	20.00	0
2023-10-25	20.59	20.59	20.00	20.00	1,042
2023-10-24	20.77	20.87	19.74	20.48	1,892
2023-10-23	20.92	21.15	20.77	20.77	218
2023-10-20	21.10	21.10	20.96	20.96	1,100
2023-10-19	21.40	21.40	21.25	21.35	879
2023-10-18	22.00	22.00	21.35	21.35	1,488
2023-10-17	22.10	22.10	22.05	22.05	118
2023-10-16	21.68	22.15	20.60	22.15	517
2023-10-13	22.05	22.05	21.73	21.73	106
2023-10-12	22.25	22.30	21.88	21.88	2,343
2023-10-11	22.10	22.20	22.10	22.20	987
2023-10-10	21.93	22.40	21.93	22.40	520
2023-10-09	22.00	22.00	21.88	21.88	810
2023-10-06	21.78	21.88	20.70	21.88	889
2023-10-05	22.00	22.00	21.83	21.83	235
2023-10-04	22.25	22.25	21.63	21.68	329
2023-10-03	22.45	22.45	21.93	21.93	253
2023-10-02	22.45	22.73	22.45	22.73	52
2023-09-29	22.30	22.73	22.30	22.73	1,650
2023-09-28	22.00	22.20	22.00	22.00	1,367
2023-09-27	22.30	22.35	21.93	21.93	499
2023-09-26	22.53	22.53	21.40	22.45	1,021
2023-09-25	23.00	23.00	22.25	22.25	831
2023-09-22	23.00	23.10	22.83	22.83	863
2023-09-21	23.40	23.40	23.10	23.10	917
2023-09-20	23.35	23.35	23.25	23.25	906
2023-09-19	24.10	24.10	23.35	23.35	952
2023-09-18	24.53	24.53	23.30	24.25	597
2023-09-15	24.25	24.30	24.25	24.30	1,172
2023-09-14	24.20	24.20	24.10	24.10	820
2023-09-13	24.15	24.15	24.15	24.15	899
2023-09-12	24.30	24.30	24.10	24.10	314
2023-09-11	24.20	24.20	23.00	24.15	252
2023-09-08	24.30	24.30	24.20	24.20	1,037
2023-09-07	24.35	24.35	24.35	24.35	964
2023-09-06	24.45	24.45	24.35	24.35	1,274
2023-09-05	25.05	25.05	24.73	24.73	977
2023-09-04	24.53	25.15	24.53	25.15	510
2023-09-01	24.73	24.73	24.63	24.63	1,167
2023-08-31	24.78	24.78	24.78	24.78	1,740
2023-08-30	24.78	24.88	24.58	24.58	1,188
2023-08-29	24.30	24.73	24.30	24.73	3,152
2023-08-28	24.20	24.20	24.20	24.20	0
2023-08-25	24.45	24.45	24.20	24.20	1,432
2023-08-24	24.30	25.10	24.30	24.40	244
2023-08-23	24.83	24.83	24.53	24.53	925
2023-08-22	24.20	24.83	24.20	24.30	510
2023-08-21	25.00	25.00	24.53	24.53	2,028
2023-08-18	24.88	24.93	23.65	24.58	845
2023-08-17	25.20	25.20	23.95	24.88	2,363
2023-08-16	24.40	24.83	24.35	24.83	338
2023-08-15	25.10	25.20	23.85	24.53	1,833
2023-08-14	24.83	24.83	24.83	24.83	1,508
2023-08-11	25.15	25.20	24.68	24.68	1,036
2023-08-10	25.30	25.30	24.05	25.15	1,033
2023-08-09	25.05	25.05	23.80	25.05	433
2023-08-08	25.40	25.40	25.40	25.40	739
2023-08-07	25.58	25.68	25.58	25.68	802
2023-08-04	25.73	25.73	25.68	25.68	610
2023-08-03	25.88	25.88	25.88	25.88	1,051
2023-08-02	25.88	25.93	25.88	25.93	1,360
2023-08-01	26.58	26.58	25.25	26.00	1,928
2023-07-31	26.00	26.45	24.70	26.45	1,377
2023-07-28	25.53	25.93	24.25	25.73	1,223
2023-07-27	25.20	25.20	25.20	25.20	1,315
2023-07-26	25.25	25.25	24.00	25.25	2,361
2023-07-25	25.88	25.88	25.30	25.40	2,547
2023-07-24	26.73	26.73	25.40	25.63	2,322
2023-07-21	26.78	26.83	26.78	26.83	809
2023-07-20	26.68	26.73	26.68	26.73	1,247
2023-07-19	26.78	26.78	26.78	26.78	225
2023-07-18	26.78	26.78	25.45	26.78	602
2023-07-17	27.10	27.10	25.75	27.00	2,140
2023-07-14	27.05	27.05	25.70	27.00	1,151
2023-07-13	27.45	27.45	26.10	27.40	548
2023-07-12	27.00	27.45	26.93	27.45	1,841
2023-07-11	27.05	27.05	27.05	27.05	1,835
2023-07-10	27.15	27.20	25.80	27.20	1,532
2023-07-07	27.15	27.20	27.15	27.20	1,101
2023-07-06	27.53	27.58	27.00	27.00	1,998
2023-07-05	27.88	27.88	26.50	27.53	1,663
2023-07-04	27.73	27.83	26.35	27.83	1,511
2023-07-03	27.78	27.78	27.78	27.78	721
2023-06-30	27.35	27.53	27.35	27.53	1,060
2023-06-29	27.40	27.40	27.25	27.25	750
2023-06-28	27.40	27.40	27.35	27.35	695
2023-06-27	27.78	27.78	26.40	27.25	725
2023-06-26	27.78	27.78	26.40	27.63	1,123
2023-06-23	27.53	27.78	27.30	27.30	241
2023-06-22	28.15	28.15	26.75	27.68	1,887
2023-06-21	28.78	28.78	28.15	28.35	1,053
2023-06-20	29.45	29.45	28.88	28.88	1,653
2023-06-19	29.53	29.53	28.93	28.93	1,794
2023-06-16	29.53	29.53	29.00	29.00	1,530
2023-06-15	29.58	29.58	28.10	29.45	643
2023-06-14	29.25	29.53	29.25	29.53	899
2023-06-13	29.45	29.53	29.45	29.53	603
2023-06-12	28.78	28.88	27.35	28.88	1,974
2023-06-09	28.93	29.00	28.93	29.00	846
2023-06-08	28.58	28.63	28.58	28.63	3,772
2023-06-07	28.88	28.93	28.88	28.93	740
2023-06-06	29.25	29.25	29.15	29.15	679
2023-06-05	29.00	29.63	27.55	29.63	1,861
2023-06-02	28.73	28.73	28.58	28.58	704
2023-06-01	28.63	28.63	28.53	28.53	3,375
2023-05-31	28.83	28.83	28.73	28.73	23,676
2023-05-30	29.10	29.10	27.65	29.10	1,322
2023-05-29	28.63	28.63	28.63	28.63	0
2023-05-26	28.93	29.00	28.63	28.63	1,393
2023-05-25	29.25	29.25	28.83	28.83	1,345
2023-05-24	29.53	29.53	29.35	29.35	586
2023-05-23	29.58	29.68	29.58	29.68	2,771
2023-05-22	30.10	30.10	30.10	30.10	1,590
2023-05-19	29.83	30.00	29.83	30.00	436
2023-05-18	29.63	29.78	29.63	29.78	837
2023-05-17	29.83	29.83	29.58	29.58	989
2023-05-16	30.10	30.15	29.63	29.63	1,290
2023-05-15	30.20	30.35	30.20	30.35	333
2023-05-12	30.10	30.10	30.10	30.10	1,090
2023-05-11	30.15	30.15	30.05	30.05	1,435
2023-05-10	30.30	30.30	30.30	30.30	1,434
2023-05-09	30.25	30.25	30.25	30.25	1,019
2023-05-08	29.63	29.63	29.63	29.63	0
2023-05-05	29.58	29.63	29.58	29.63	808
2023-05-04	30.10	30.10	29.78	29.78	1,041
2023-05-03	30.63	30.63	30.40	30.40	609
2023-05-02	30.15	30.15	28.65	30.05	925
2023-05-01	30.15	30.15	30.15	30.15	0
2023-04-28	30.10	30.15	30.10	30.15	740
2023-04-27	30.45	30.45	30.25	30.25	1,917
2023-04-26	29.88	30.00	29.88	30.00	1,563
2023-04-25	29.83	30.35	29.83	30.35	1,021
2023-04-24	30.20	30.40	29.83	29.83	594
2023-04-21	30.15	30.53	30.15	30.53	1,491
2023-04-20	30.00	30.10	30.00	30.10	3,423
2023-04-19	29.83	30.00	29.83	30.00	6,437
2023-04-18	30.53	30.53	29.00	30.10	676
2023-04-17	30.20	30.53	28.70	30.53	4,452
2023-04-14	29.15	30.00	27.70	30.00	1,581
2023-04-13	28.68	28.73	28.68	28.73	1,036
2023-04-12	28.73	29.00	27.30	28.45	3,273
2023-04-11	27.73	28.63	27.73	28.63	1,011
2023-04-10	27.35	27.35	27.35	27.35	0
2023-04-07	27.35	27.35	27.35	27.35	0
2023-04-06	27.35	27.35	27.35	27.35	324
2023-04-05	27.53	27.53	27.30	27.30	1,641
2023-04-04	28.40	28.40	27.68	27.68	868
2023-04-03	28.10	28.10	26.70	28.05	440
2023-03-31	29.35	29.35	28.68	28.68	958
2023-03-30	28.78	28.78	28.78	28.78	2,587
2023-03-29	28.63	28.63	28.58	28.58	657
2023-03-28	28.53	28.53	27.83	27.83	6,553
2023-03-27	28.10	28.35	28.10	28.35	3,147
2023-03-24	29.25	29.25	28.63	28.63	578
2023-03-23	29.53	29.53	29.10	29.10	606
2023-03-22	30.00	30.00	29.73	29.73	871
2023-03-21	30.05	30.25	29.68	30.25	1,050
2023-03-20	29.53	30.00	29.25	29.63	486
2023-03-17	30.63	30.63	29.10	29.93	483
2023-03-16	29.63	30.58	28.15	30.58	1,729
2023-03-15	30.73	30.73	29.20	30.73	581
2023-03-14	30.00	31.00	30.00	31.00	1,672
2023-03-13	31.40	31.40	29.85	30.35	553
2023-03-10	32.05	32.05	31.15	31.78	1,228
2023-03-09	32.35	32.40	32.35	32.40	2,356
2023-03-08	31.63	32.25	30.05	32.25	445
2023-03-07	32.45	32.45	30.85	32.35	595
2023-03-06	32.35	32.35	30.75	32.15	696
2023-03-03	32.00	32.05	32.00	32.05	2,048
2023-03-02	31.40	31.40	29.85	31.35	1,021
2023-03-01	31.40	31.45	29.85	31.45	1,012
2023-02-28	30.45	31.20	28.95	31.20	3,212
2023-02-27	30.00	30.20	30.00	30.20	2,427
2023-02-24	30.05	30.15	30.05	30.15	1,372
2023-02-23	30.10	30.53	30.00	30.53	4,497
2023-02-22	30.53	30.53	30.25	30.25	3,077
2023-02-21	29.40	30.40	27.95	30.40	6,086
2023-02-20	29.78	29.83	28.30	29.83	1,499
2023-02-17	29.58	29.58	29.15	29.15	966
2023-02-16	29.45	29.53	28.00	29.53	1,036
2023-02-15	29.58	29.58	29.35	29.35	100,914
2023-02-14	29.15	29.25	27.70	29.25	765
2023-02-13	28.35	29.35	28.30	29.35	1,483
2023-02-10	28.83	28.83	28.25	28.25	979
2023-02-09	28.73	29.25	28.68	28.68	343
2023-02-08	28.20	28.73	26.80	28.73	546
2023-02-07	28.53	28.53	28.35	28.35	240
2023-02-06	28.73	28.73	27.30	28.20	650
2023-02-03	28.58	28.73	28.00	28.35	419
2023-02-02	28.25	28.83	26.85	28.83	1,889
2023-02-01	27.88	28.35	27.78	28.35	694
2023-01-31	27.88	27.88	27.53	27.53	3,461
2023-01-30	27.35	27.35	26.00	27.35	751
2023-01-27	27.25	27.25	27.20	27.20	622
2023-01-26	27.10	27.10	25.75	26.88	113
2023-01-25	26.63	26.83	26.63	26.83	447
2023-01-24	26.93	27.00	26.93	27.00	412
2023-01-23	27.00	27.00	26.83	26.83	286
2023-01-20	26.45	26.73	25.15	26.25	957
2023-01-19	27.15	27.15	26.35	26.35	3,767
2023-01-18	26.68	27.30	26.68	27.30	887
2023-01-17	26.40	26.68	25.10	26.63	1,312
2023-01-16	27.20	27.20	25.85	26.83	1,885
2023-01-13	26.58	27.10	26.58	27.10	2,526
2023-01-12	26.53	26.53	26.40	26.40	2,462
2023-01-11	26.05	26.10	26.05	26.10	609
2023-01-10	25.73	25.73	25.73	25.73	1,184
2023-01-09	25.78	25.83	24.50	25.83	698
2023-01-06	24.93	25.10	24.93	25.10	2,166
2023-01-05	25.05	25.53	23.80	25.53	2,893
2023-01-04	24.63	25.25	24.63	25.25	1,549
2023-01-03	24.53	24.53	24.53	24.53	1,290
2023-01-02	23.78	23.78	23.78	23.78	0
2022-12-30	23.93	23.93	23.78	23.78	1,596
2022-12-29	24.25	24.25	23.73	23.73	1,716
2022-12-28	24.30	24.30	23.68	23.68	1,653
2022-12-27	23.83	23.83	23.83	23.83	0
2022-12-26	23.83	23.83	23.83	23.83	0
2022-12-23	23.73	23.83	23.73	23.83	624
2022-12-22	23.93	23.93	23.88	23.88	363
2022-12-21	23.78	23.78	23.73	23.73	383
2022-12-20	23.68	23.68	23.20	23.40	924
2022-12-19	23.73	23.73	22.55	23.40	3,766
2022-12-16	23.68	23.68	22.50	23.63	53,232
2022-12-15	23.78	23.78	23.45	23.45	1,740
2022-12-14	23.58	24.00	23.00	23.40	1,847
2022-12-13	23.93	24.15	23.63	23.63	5,243
2022-12-12	24.00	24.35	23.88	24.35	1,287
2022-12-09	24.05	24.45	24.00	24.00	5,190
2022-12-08	24.00	24.05	24.00	24.05	3,895
2022-12-07	24.35	24.35	23.15	24.30	311
2022-12-06	24.45	24.45	23.25	24.45	2,664
2022-12-05	24.78	24.88	23.55	24.88	1,173
2022-12-02	25.10	25.10	23.85	25.10	3,269
2022-12-01	25.15	25.40	23.90	24.88	320
2022-11-30	25.30	25.30	24.05	24.93	1,963
2022-11-29	24.88	24.88	23.65	24.78	2,200
2022-11-28	25.20	25.20	23.95	24.68	564
2022-11-25	25.40	25.40	24.15	25.10	464
2022-11-24	24.58	24.88	23.35	24.88	705
2022-11-23	24.30	24.68	24.25	24.25	1,989
2022-11-22	24.83	24.88	23.60	24.58	418
2022-11-21	25.05	25.05	23.80	24.45	881
2022-11-18	25.30	25.73	25.15	25.15	2,627
2022-11-17	24.58	24.73	23.35	24.73	195
2022-11-16	25.20	25.20	23.95	24.15	2,555
2022-11-15	25.58	25.58	24.30	25.25	4,891
2022-11-14	25.15	26.40	23.90	25.40	1,044
2022-11-11	25.15	25.20	23.90	25.20	568
2022-11-10	24.20	24.73	24.20	24.73	2,279
2022-11-09	24.35	24.40	23.15	24.40	113
2022-11-08	24.35	24.35	23.15	24.30	591
2022-11-07	24.15	24.30	22.95	24.30	1,742
2022-11-04	24.10	25.15	24.10	24.35	169
2022-11-03	22.73	24.30	21.60	23.83	757
2022-11-02	23.40	23.40	23.15	23.15	1,754
2022-11-01	23.78	23.83	22.60	22.78	531
2022-10-31	22.78	23.63	22.63	23.15	900
2022-10-28	22.93	22.93	21.80	22.83	573
2022-10-27	21.93	22.83	21.88	22.83	1,146
2022-10-26	21.83	21.83	21.83	21.83	0
2022-10-25	21.83	21.83	21.83	21.83	260
2022-10-24	21.68	21.73	20.60	21.73	4,279
2022-10-21	20.59	21.40	19.58	21.40	830
2022-10-20	20.53	21.15	20.53	21.15	1,151
2022-10-19	20.49	20.54	20.49	20.54	241
2022-10-18	20.02	20.48	19.91	20.48	926
2022-10-17	19.88	19.88	18.90	19.88	996
2022-10-14	19.26	20.10	19.26	19.72	410
2022-10-13	19.30	20.20	18.86	19.40	5,838
2022-10-12	19.63	19.63	19.40	19.40	8,855
2022-10-11	19.63	19.63	19.34	19.35	1,787
2022-10-10	19.82	19.83	18.84	19.83	6,479
2022-10-07	20.53	20.53	19.78	19.78	3,468
2022-10-06	20.74	20.96	19.72	20.48	2,040
2022-10-05	20.64	20.64	20.53	20.53	2,753
2022-10-04	20.06	20.44	19.06	20.44	3,165
2022-10-03	19.73	19.82	19.20	19.82	2,715
2022-09-30	19.73	19.87	19.39	19.82	4,179
2022-09-29	20.26	20.63	19.26	19.59	2,681
2022-09-28	20.68	20.68	19.66	20.64	8,406
2022-09-27	21.35	21.35	20.74	20.74	6,668
2022-09-26	21.53	21.53	20.45	21.45	1,484
2022-09-23	22.25	22.25	21.45	21.45	1,862
2022-09-22	22.05	22.78	20.95	22.05	4,172
2022-09-21	22.58	22.58	22.20	22.20	2,936
2022-09-20	23.93	23.93	22.88	22.88	1,444
2022-09-19	23.40	23.40	23.40	23.40	0
2022-09-16	24.15	24.15	23.40	23.40	171
2022-09-15	24.25	24.25	24.15	24.15	420
2022-09-14	25.00	25.00	24.45	24.45	1,118
2022-09-13	25.20	25.53	25.00	25.00	1,114
2022-09-12	24.40	25.30	24.40	25.30	250
2022-09-09	23.88	24.63	23.88	24.63	895
2022-09-08	24.78	24.83	23.93	23.93	1,699
2022-09-07	25.15	25.53	24.93	24.93	545
2022-09-06	25.20	25.53	25.00	25.45	36
2022-09-05	24.78	24.78	24.78	24.78	1,130
2022-09-02	25.88	25.88	25.73	25.73	731
2022-09-01	25.58	25.58	25.05	25.53	452
2022-08-31	25.05	25.05	24.68	25.00	1,391
2022-08-30	24.78	25.25	24.40	24.88	1,052
2022-08-29	25.10	25.10	25.10	25.10	0
2022-08-26	25.40	25.53	25.10	25.10	110
2022-08-25	25.25	25.30	25.25	25.30	31
2022-08-24	25.63	25.63	25.40	25.40	261
2022-08-23	25.15	25.15	25.15	25.15	268
2022-08-22	25.35	25.35	24.10	25.30	62
2022-08-19	25.73	25.78	25.45	25.45	1
2022-08-18	25.73	25.78	25.40	25.45	34
2022-08-17	25.83	26.10	25.45	25.45	178
2022-08-16	25.88	25.88	25.88	25.88	33
2022-08-15	26.20	26.20	25.78	25.78	62
2022-08-12	26.15	26.15	24.85	26.15	154
2022-08-11	26.00	26.25	26.00	26.25	0
2022-08-10	25.73	26.25	25.58	26.25	222
2022-08-09	26.10	26.15	25.63	25.63	465
2022-08-08	25.78	25.83	24.50	25.83	177
2022-08-05	26.30	26.30	25.35	25.73	164
2022-08-04	25.05	26.30	25.00	26.30	2,470
2022-08-03	25.63	25.68	25.05	25.05	1,531
2022-08-02	25.78	26.10	25.30	25.58	2,279
2022-08-01	24.68	25.20	23.45	25.20	1,732
2022-07-29	23.63	24.25	23.63	24.25	2,107
2022-07-28	23.78	23.83	23.45	23.45	1,718
2022-07-27	23.78	23.78	23.78	23.78	435
2022-07-26	23.88	23.88	23.88	23.88	691
2022-07-25	23.10	24.15	23.10	24.15	550
2022-07-22	23.45	23.53	22.30	23.53	1,298
2022-07-21	23.30	23.53	23.30	23.53	1,319
2022-07-20	22.63	23.15	22.63	23.15	358
2022-07-19	22.45	22.45	22.45	22.45	853
2022-07-18	22.40	22.73	22.40	22.73	6
2022-07-15	22.63	22.63	22.53	22.53	575
2022-07-14	22.35	22.53	22.10	22.10	1,184
2022-07-13	22.40	22.53	22.10	22.10	1,801
2022-07-12	22.58	22.68	22.30	22.68	765
2022-07-11	23.00	23.00	22.40	22.40	1,542
2022-07-08	22.73	22.78	21.60	22.78	400
2022-07-07	22.63	22.63	22.25	22.25	2,707
2022-07-06	22.35	22.35	22.25	22.25	2,262
2022-07-05	22.58	22.58	21.53	22.00	1,425
2022-07-04	22.05	22.35	20.95	22.35	724
2022-07-01	21.93	22.25	21.83	21.83	558
2022-06-30	23.53	23.53	22.10	22.10	1,451
2022-06-29	23.40	23.40	22.25	22.78	288
2022-06-28	23.35	23.58	23.20	23.20	1,154
2022-06-27	22.93	23.30	22.93	23.30	378
2022-06-24	23.30	23.30	22.68	22.68	583
2022-06-23	23.25	23.25	22.68	22.68	795
2022-06-22	23.68	23.68	23.40	23.40	2,231
2022-06-21	24.15	24.15	23.53	23.53	2,644
2022-06-20	24.63	24.63	23.83	23.83	1,600
2022-06-17	24.30	24.30	23.68	23.73	385
2022-06-16	24.78	24.78	23.73	23.73	721
2022-06-15	23.78	24.10	23.78	24.10	195
2022-06-14	24.58	24.58	23.35	23.83	141
2022-06-13	24.53	24.53	24.00	24.00	829
2022-06-10	25.25	25.25	24.35	24.68	4,430
2022-06-09	25.58	25.58	24.30	25.30	157
2022-06-08	25.73	25.73	24.45	25.73	116
2022-06-07	25.68	25.68	24.40	25.58	8,990
2022-06-06	25.35	25.35	25.35	25.35	0
2022-06-03	25.35	25.35	25.35	25.35	0
2022-06-02	25.35	25.35	25.35	25.35	0
2022-06-01	25.25	25.35	24.00	25.35	6,177
2022-05-31	25.05	25.35	23.80	25.35	3,472
2022-05-30	24.63	24.83	23.40	24.83	1,286
2022-05-27	24.30	24.35	24.30	24.35	5,131
2022-05-26	23.93	23.93	23.88	23.88	1,549
2022-05-25	23.68	23.83	23.68	23.83	1,370
2022-05-24	23.73	23.73	22.55	23.40	2,318
2022-05-23	23.58	23.83	22.40	23.83	1,009
2022-05-20	23.53	24.10	23.53	23.63	1,331
2022-05-19	24.20	24.20	23.10	23.40	944
2022-05-18	24.10	24.10	23.45	23.45	868
2022-05-17	23.68	24.00	23.68	24.00	1,891
2022-05-16	23.63	23.63	22.45	23.58	1,539
2022-05-13	23.58	23.68	23.58	23.68	1,389
2022-05-12	23.58	23.58	22.88	23.20	2,376
2022-05-11	23.45	23.45	23.30	23.30	3,787
2022-05-10	23.40	23.40	23.25	23.25	799
2022-05-09	23.53	23.53	22.88	23.45	3,672
2022-05-06	23.45	23.58	23.10	23.10	5,326
2022-05-05	24.35	24.45	23.63	23.63	6,056
2022-05-04	25.00	25.00	24.45	24.45	2,268
2022-05-03	23.88	24.83	23.88	24.83	8,755
2022-05-02	24.35	24.35	24.35	24.35	0
2022-04-29	23.68	24.83	23.63	24.35	11,027
2022-04-28	23.63	23.63	22.45	23.53	17,143
2022-04-27	23.25	23.25	23.25	23.25	587
2022-04-26	23.63	23.63	22.45	23.45	59,662
2022-04-25	23.63	23.63	22.45	23.20	3,187
2022-04-22	24.53	24.58	23.58	23.58	1,690
2022-04-21	23.73	24.68	22.55	24.20	3,900
2022-04-20	23.53	23.93	23.53	23.93	7,368
2022-04-19	22.88	23.68	21.75	23.68	14,477
2022-04-18	22.58	22.58	22.58	22.58	0
2022-04-15	22.58	22.58	22.58	22.58	0
2022-04-14	23.05	23.05	21.90	22.58	7,768
2022-04-13	22.25	22.63	21.15	22.63	2,388
2022-04-12	22.35	22.35	21.25	22.35	5,280
2022-04-11	22.40	22.40	21.30	22.40	6,435
2022-04-08	21.68	22.35	21.68	21.88	1,950
2022-04-07	22.00	22.05	21.53	21.53	3,272
2022-04-06	22.78	22.78	21.65	21.83	8,997
2022-04-05	23.00	23.00	22.53	22.53	5,434
2022-04-04	23.10	23.10	21.95	23.00	9,065
2022-04-01	22.88	22.88	21.75	22.78	173
2022-03-31	23.00	23.00	21.85	22.78	4,563
2022-03-30	24.10	24.10	22.90	23.00	1,003
2022-03-29	23.68	23.93	22.50	23.93	2,873
2022-03-28	24.15	24.15	22.95	23.00	3,208
2022-03-25	25.05	25.05	23.80	24.35	1,423
2022-03-24	24.88	24.88	23.65	24.10	2,519
2022-03-23	25.20	25.20	23.95	24.68	2,394
2022-03-22	26.10	26.63	24.80	25.40	3,990
2022-03-21	28.00	28.00	26.60	27.00	3,009
2022-03-18	26.78	27.45	26.78	27.45	504
2022-03-17	27.30	27.30	25.95	26.73	396
2022-03-16	27.15	27.68	27.05	27.05	4,005
2022-03-15	26.83	27.05	25.50	27.05	17,807
2022-03-14	26.78	26.78	25.45	26.78	2,039
2022-03-11	25.93	26.35	24.65	26.35	1,403
2022-03-10	26.63	26.63	25.20	25.73	2,384
2022-03-09	24.68	25.78	24.68	25.78	2,057
2022-03-08	23.53	24.83	23.53	24.40	2,628
2022-03-07	23.20	24.35	22.05	23.88	1,376
2022-03-04	25.05	25.05	23.80	24.30	2,426
2022-03-03	25.63	27.40	25.10	25.10	24,172
2022-03-02	26.20	26.20	24.90	25.83	2,500
2022-03-01	26.58	26.58	26.53	26.53	1,307
2022-02-28	27.15	27.20	25.80	26.78	13,300
2022-02-25	27.25	27.88	25.90	27.88	4,986
2022-02-24	28.68	28.68	26.73	27.30	1,397
2022-02-23	28.78	28.78	27.35	28.05	2,425
2022-02-22	27.68	28.10	26.30	28.10	924
2022-02-21	29.68	29.68	28.20	28.25	2,034
2022-02-18	30.00	30.00	29.78	29.78	247
2022-02-17	30.35	30.58	29.93	29.93	755
2022-02-16	30.00	30.53	28.50	30.53	2,001
2022-02-15	29.63	30.10	28.15	30.10	786
2022-02-14	29.88	29.88	28.40	29.63	612
2022-02-11	30.45	30.45	30.25	30.25	540
2022-02-10	30.63	30.63	29.10	30.05	583
2022-02-09	29.73	30.15	29.73	30.15	215
2022-02-08	30.45	30.45	29.63	30.45	275
2022-02-07	30.30	30.45	28.80	30.45	773
2022-02-04	30.53	30.53	29.00	30.53	649
2022-02-03	30.73	30.73	30.63	30.63	1,570
2022-02-02	30.53	30.53	29.00	30.40	671
2022-02-01	30.00	30.45	30.00	30.45	2,193
2022-01-31	30.58	30.58	29.05	30.25	2,001
2022-01-28	30.53	30.53	29.00	30.15	4,185
2022-01-27	30.30	30.73	28.80	30.73	1,457
2022-01-26	29.68	30.30	28.20	30.30	1,420
2022-01-25	29.30	29.78	27.85	29.15	6,108
2022-01-24	31.25	31.25	29.30	29.30	7,796
2022-01-21	31.35	31.53	29.80	30.93	4,859
2022-01-20	33.93	33.93	33.20	33.20	2,486
2022-01-19	33.63	33.63	31.95	33.45	1,494
2022-01-18	34.10	34.10	33.58	33.58	619
2022-01-17	33.63	34.53	31.95	34.53	982
2022-01-14	34.00	34.20	33.73	33.73	1,823
2022-01-13	33.88	34.05	33.88	34.05	2,094
2022-01-12	33.88	34.00	32.20	34.00	420
2022-01-11	33.78	33.78	32.10	33.78	1,495
2022-01-10	34.30	34.30	33.73	33.73	831
2022-01-07	34.83	34.83	34.00	34.00	678
2022-01-06	35.05	35.05	34.20	34.20	552
2022-01-05	35.35	35.35	35.10	35.10	830
2022-01-04	35.00	35.00	33.25	35.00	708
2022-01-03	35.20	35.20	35.20	35.20	0
2021-12-31	35.20	35.20	35.20	35.20	0
2021-12-30	34.78	34.78	34.58	35.20	636
2021-12-29	35.20	35.20	35.20	35.20	996
2021-12-28	35.45	35.45	35.45	35.45	0
2021-12-27	35.45	35.45	35.45	35.45	0
2021-12-24	35.45	35.45	35.45	35.45	0
2021-12-23	35.30	35.45	35.30	35.45	518
2021-12-22	34.63	35.15	34.53	35.15	876
2021-12-21	34.15	34.73	32.45	34.73	716
2021-12-20	35.15	35.15	33.40	34.25	391
2021-12-17	34.68	35.25	32.95	35.25	1,467
2021-12-16	33.30	35.10	33.30	34.53	1,225
2021-12-15	33.00	33.15	33.00	33.15	704
2021-12-14	33.53	33.73	33.00	33.73	2,793
2021-12-13	34.10	34.15	32.40	33.53	641
2021-12-10	34.35	34.35	33.63	34.25	2,763
2021-12-09	35.35	35.40	33.60	34.15	414
2021-12-08	35.00	35.05	33.25	35.05	4
2021-12-07	34.30	34.63	34.30	34.63	52
2021-12-06	34.73	34.73	33.00	34.05	330
2021-12-03	34.88	35.20	34.58	34.58	157
2021-12-02	35.35	35.35	33.60	35.05	598
2021-12-01	33.88	34.83	33.88	34.83	391
2021-11-30	34.30	34.30	32.60	34.05	2,285
2021-11-29	33.83	34.58	32.15	34.58	416
2021-11-26	35.30	35.30	33.55	33.83	701
2021-11-25	35.25	36.00	35.25	36.00	459
2021-11-24	35.73	35.73	33.95	35.58	951
2021-11-23	36.15	36.15	34.35	36.00	102
2021-11-22	36.45	36.45	36.15	36.15	572
2021-11-19	37.10	37.10	36.30	36.35	119
2021-11-18	37.83	37.83	37.73	37.73	1,577
2021-11-17	37.40	37.40	35.55	37.40	283
2021-11-16	36.83	37.58	36.83	37.58	333
2021-11-15	38.00	38.00	37.05	37.05	1,002
2021-11-12	37.78	37.83	37.78	37.83	215
2021-11-11	37.78	37.83	37.78	37.83	328
2021-11-10	37.78	37.83	35.90	37.83	117
2021-11-09	38.63	38.73	38.00	38.00	422
2021-11-08	38.73	38.73	36.80	38.73	550
2021-11-05	38.53	38.53	36.60	38.53	193
2021-11-04	38.83	38.83	38.83	38.83	26
2021-11-03	38.68	38.73	38.68	38.73	911
2021-11-02	39.20	39.40	37.25	38.63	257
2021-11-01	38.25	39.05	36.35	39.05	174
2021-10-29	37.20	37.78	37.10	37.78	400
2021-10-28	36.63	37.35	36.63	37.35	136
2021-10-27	36.93	37.00	36.93	37.00	262
2021-10-26	37.25	37.25	37.25	37.25	0
2021-10-25	37.53	37.53	37.25	37.25	348
2021-10-22	37.73	37.78	37.73	37.78	111
2021-10-21	37.88	37.88	36.00	37.88	737
2021-10-20	38.78	38.78	38.00	38.00	235
2021-10-19	39.63	39.63	38.78	38.78	228
2021-10-18	39.40	39.40	37.45	39.35	7,595
2021-10-15	38.68	39.40	38.68	39.40	244
2021-10-14	38.10	38.58	37.88	38.58	881
2021-10-13	38.00	38.10	36.63	36.63	3,542
2021-10-12	38.00	38.00	38.00	38.00	0
2021-10-11	37.68	37.68	37.53	37.53	1,007
2021-10-08	37.93	37.93	37.78	37.78	99
2021-10-07	37.88	38.25	37.63	38.25	695
2021-10-06	38.20	38.20	37.83	37.83	1
2021-10-05	37.83	38.00	37.83	38.00	274
2021-10-04	37.53	38.05	37.53	38.05	468
2021-10-01	37.45	38.25	35.60	38.25	1,257
2021-09-30	38.20	38.35	38.20	38.35	417
2021-09-29	38.00	38.35	38.00	38.35	0
2021-09-28	37.45	37.78	37.45	37.78	1,803
2021-09-27	37.78	37.88	37.78	37.88	1,025
2021-09-24	37.83	37.83	35.95	37.83	1,331
2021-09-23	37.78	37.83	37.78	37.83	965
2021-09-22	37.40	37.45	37.40	37.45	223
2021-09-21	37.58	37.68	35.70	37.68	951
2021-09-20	37.93	37.93	37.20	37.20	2,125
2021-09-17	37.88	37.88	37.88	37.88	1,580
2021-09-16	38.00	38.00	37.68	37.68	705
2021-09-15	37.88	37.88	37.83	37.83	864
2021-09-14	37.58	37.58	37.58	37.58	0
2021-09-13	38.10	38.10	36.20	38.05	170
2021-09-10	38.20	38.20	37.73	37.73	548
2021-09-09	37.35	38.30	37.35	38.30	153
2021-09-08	37.40	37.53	37.40	37.53	208
2021-09-07	37.68	38.00	37.58	38.00	51
2021-09-06	37.53	37.58	35.65	37.58	656
2021-09-03	37.68	37.68	37.63	37.63	6
2021-09-02	37.20	37.53	37.20	37.53	5
2021-09-01	38.05	38.05	36.15	37.10	762
2021-08-31	37.10	37.93	37.10	37.93	106
2021-08-30	36.93	36.93	36.93	36.93	0
2021-08-27	36.05	36.93	36.00	36.93	25
2021-08-26	36.05	36.05	35.63	35.63	73
2021-08-25	35.40	35.40	35.40	35.40	144
2021-08-24	36.10	36.10	35.73	35.73	2
2021-08-23	35.45	35.53	35.45	35.53	13
2021-08-20	35.45	35.45	35.45	35.45	0
2021-08-19	36.00	36.05	35.35	35.35	752
2021-08-18	36.83	36.83	36.00	36.00	426
2021-08-17	36.00	36.53	35.88	36.00	864
2021-08-16	36.40	36.40	34.60	35.73	1,504
2021-08-13	37.20	37.25	36.63	36.63	60
2021-08-12	37.00	37.10	35.15	37.10	161
2021-08-11	36.00	36.63	36.00	36.63	398
2021-08-10	36.15	36.15	34.35	35.93	0
2021-08-09	36.68	36.68	34.85	36.63	95
2021-08-06	36.35	36.35	36.35	36.35	180
2021-08-05	36.15	36.30	36.15	36.30	1,034
2021-08-04	36.73	36.73	35.93	35.93	857
2021-08-03	37.00	37.00	35.15	37.00	198
2021-08-02	36.78	36.78	36.78	36.78	1,095
2021-07-30	36.00	36.68	36.00	36.68	167
2021-07-29	35.45	35.45	33.70	35.45	7
2021-07-28	35.93	35.93	35.73	35.73	764
2021-07-27	34.73	35.30	33.00	35.30	456
2021-07-26	35.25	35.93	34.63	34.63	160
2021-07-23	35.40	35.40	35.40	35.40	44
2021-07-22	34.88	35.53	33.15	35.53	1,961
2021-07-21	35.35	36.30	35.30	35.40	607
2021-07-20	35.35	35.68	35.05	35.05	434
2021-07-19	36.00	36.00	34.78	35.35	773
2021-07-16	36.68	36.68	36.10	36.10	178
2021-07-15	36.53	36.63	36.53	36.63	143
2021-07-14	36.53	36.53	36.45	36.45	1,104
2021-07-13	36.45	36.45	34.65	36.40	1,268
2021-07-12	36.35	36.35	36.20	36.20	688
2021-07-09	35.35	36.20	35.35	36.20	597
2021-07-08	35.63	35.63	35.05	35.15	194
2021-07-07	35.30	35.45	33.55	35.45	103
2021-07-06	36.15	36.15	34.35	34.78	601
2021-07-05	35.63	36.63	35.63	36.63	10
2021-07-02	35.78	35.78	34.00	35.73	32
2021-07-01	35.63	35.63	35.63	35.63	1,063
2021-06-30	35.78	35.78	35.15	35.58	1,869
2021-06-29	35.30	36.00	35.30	36.00	2,046
2021-06-28	36.05	36.10	35.53	35.53	31
2021-06-25	36.05	36.05	36.05	36.05	14
2021-06-24	35.93	35.93	35.93	35.93	1
2021-06-23	35.83	35.83	34.05	35.83	19
2021-06-22	36.00	36.00	36.00	36.00	519
2021-06-21	36.30	36.30	34.50	35.83	386
2021-06-18	36.05	36.78	35.93	35.93	24
2021-06-17	36.58	36.58	34.75	36.53	846
2021-06-16	35.93	36.68	35.93	36.68	335
2021-06-15	36.68	36.83	36.10	36.10	431
2021-06-14	36.78	37.00	34.95	37.00	279
2021-06-11	36.73	36.73	36.73	36.73	473
2021-06-10	37.20	37.20	35.35	36.53	70
2021-06-09	37.45	37.45	37.45	37.45	480
2021-06-08	37.63	37.63	35.75	37.63	200
2021-06-07	38.35	38.40	36.45	38.40	240
2021-06-04	37.93	38.00	36.05	38.00	218
2021-06-03	38.68	38.68	37.68	37.68	960
2021-06-02	37.73	37.73	37.73	37.73	366
2021-06-01	37.83	37.83	35.95	37.83	128
2021-05-31	37.40	37.40	37.40	37.40	0
2021-05-28	37.15	37.40	37.15	37.40	1,779
2021-05-27	36.63	37.35	36.58	37.35	2,022
2021-05-26	36.15	36.63	34.35	36.63	777
2021-05-25	37.63	37.68	33.15	35.83	1,822
2021-05-24	38.00	38.00	38.00	38.00	0
2021-05-21	38.20	38.20	38.00	38.00	271
2021-05-20	37.68	38.53	37.68	38.45	776
2021-05-19	38.53	38.68	38.00	38.00	1,184
2021-05-18	38.00	38.30	38.00	38.30	1,297
2021-05-17	38.53	38.68	37.93	37.93	1,237
2021-05-14	38.25	38.25	36.35	38.20	205
2021-05-13	38.15	38.15	38.15	38.15	67
2021-05-12	37.73	38.35	37.68	38.35	696
2021-05-11	38.00	38.00	36.10	38.00	963
2021-05-10	36.25	38.40	34.45	38.40	508
2021-05-07	37.05	37.05	37.05	37.05	11,939
2021-05-06	37.63	37.63	35.75	37.63	254
2021-05-05	37.40	37.40	37.40	37.40	83
2021-05-04	37.63	37.63	35.75	37.63	1,616
2021-05-03	38.20	38.20	38.20	38.20	0
2021-04-30	38.20	38.20	38.20	38.20	143
2021-04-29	38.00	38.35	37.78	38.35	1,057
2021-04-28	37.78	37.78	35.90	37.78	994
2021-04-27	37.45	37.45	37.45	37.45	1,793
2021-04-26	36.68	37.45	34.85	37.45	333
2021-04-23	36.88	36.88	35.05	36.88	107
2021-04-22	37.00	37.00	36.45	36.45	100
2021-04-21	36.40	36.53	36.40	36.53	16,851
2021-04-20	37.45	37.68	37.00	37.00	1,576
2021-04-19	37.05	37.88	35.20	37.88	1,860
2021-04-16	36.58	36.58	34.75	36.58	678
2021-04-15	35.83	36.20	34.05	36.20	2,676
2021-04-14	35.20	35.20	35.00	35.00	993
2021-04-13	35.30	35.30	33.55	35.30	5,669
2021-04-12	34.40	34.68	34.40	34.68	4,688
2021-04-09	34.53	34.53	32.80	34.30	1,351
2021-04-08	33.78	34.45	33.78	34.45	1,470
2021-04-07	34.40	34.40	33.63	33.63	338
2021-04-06	34.40	34.53	32.70	34.53	0
2021-04-05	34.15	34.15	34.15	34.15	0
2021-04-02	34.15	34.15	34.15	34.15	0
2021-04-01	33.30	34.15	33.30	34.15	735
2021-03-31	33.68	33.78	33.68	33.78	0
2021-03-30	33.30	33.45	33.30	33.45	0
2021-03-29	33.58	33.58	31.90	33.45	41
2021-03-26	33.00	33.45	33.00	33.45	140
2021-03-25	33.58	33.58	31.90	32.58	0
2021-03-24	32.40	33.63	30.80	33.63	0
2021-03-23	33.10	33.10	32.20	32.20	0
2021-03-22	32.63	32.63	31.00	32.63	3,338
2021-03-19	32.35	32.35	32.25	32.25	28
2021-03-18	32.20	32.45	32.05	32.45	0
2021-03-17	31.73	31.93	30.15	31.83	325
2021-03-16	31.93	31.93	31.93	31.93	0
2021-03-15	32.40	32.40	30.80	31.83	0
2021-03-12	32.53	32.53	31.58	31.58	950
2021-03-11	32.73	32.73	32.68	32.68	1,744
2021-03-10	32.73	32.73	32.73	32.73	1,670
2021-03-09	32.88	32.88	32.88	32.88	12,185
2021-03-08	32.78	32.78	31.15	32.78	8,345
2021-03-05	32.53	32.53	32.53	32.53	114
2021-03-04	32.00	32.78	32.00	32.78	5,602
2021-03-03	32.63	32.68	31.45	32.05	130
2021-03-02	32.20	32.35	32.20	32.35	0
2021-03-01	31.53	32.53	29.95	32.53	1,006
2021-02-26	32.20	32.20	30.60	31.53	1,552
2021-02-25	33.00	33.00	32.40	32.40	0
2021-02-24	32.53	32.53	32.40	32.40	0
2021-02-23	33.40	33.40	31.35	32.05	1,703
2021-02-22	32.40	32.83	32.25	32.83	1,314
2021-02-19	31.30	32.00	29.75	32.00	892
2021-02-18	32.00	32.00	30.40	31.40	0
2021-02-17	33.20	33.20	32.20	32.20	0
2021-02-16	33.05	33.35	31.40	33.35	0
2021-02-15	33.58	33.58	31.90	33.58	1,927
2021-02-12	33.63	33.63	31.95	32.78	2,000
2021-02-11	33.40	34.20	31.75	33.53	8,200
2021-02-10	33.40	33.40	31.75	33.30	5,500
2021-02-09	32.73	33.35	32.73	33.35	12,108
2021-02-08	31.78	32.53	30.20	32.53	0
2021-02-05	31.05	31.30	31.05	31.30	0
2021-02-04	30.20	31.00	28.70	31.00	0
2021-02-03	29.88	30.10	28.40	30.10	8,504
2021-02-02	29.88	30.05	28.40	30.05	0
2021-02-01	29.45	29.63	28.00	29.63	0
2021-01-29	28.83	29.63	27.40	29.63	0
2021-01-28	28.93	28.93	28.30	28.83	0
2021-01-27	30.63	30.63	28.83	29.25	93
2021-01-26	29.35	30.05	27.90	30.05	0
2021-01-25	31.10	31.78	29.30	29.58	4,294
2021-01-22	30.73	30.73	29.88	30.73	13,095
2021-01-21	30.63	31.25	29.10	31.25	23,683
2021-01-20	29.20	29.73	27.75	29.73	10,733
2021-01-19	28.58	28.93	28.35	28.93	3,827
2021-01-18	27.45	28.15	26.10	28.15	5,285
2021-01-15	29.53	29.53	29.00	29.00	11,616
2021-01-14	29.63	29.83	28.15	29.83	25,995
2021-01-13	29.20	29.93	27.75	29.93	17,322
2021-01-12	28.83	29.30	28.83	29.30	6,256
2021-01-11	28.73	28.73	27.30	28.73	11,609
2021-01-08	28.83	29.10	27.40	29.10	29,120
2021-01-07	26.93	27.73	26.93	27.73	6,924
2021-01-06	26.58	26.88	26.40	26.88	10,027
2021-01-05	26.63	26.63	26.63	26.63	0
2021-01-04	25.83	26.83	24.55	26.83	1,509
2021-01-01	25.35	25.35	25.35	25.35	0
2020-12-31	25.35	25.35	25.35	25.35	0
2020-12-30	25.40	25.40	24.15	25.35	0
2020-12-29	25.73	25.73	25.73	25.73	0
2020-12-28	25.00	25.00	25.00	25.00	0
2020-12-25	25.00	25.00	25.00	25.00	0
2020-12-24	25.00	25.00	25.00	25.00	0
2020-12-23	25.20	25.20	25.00	25.00	404
2020-12-22	25.25	25.25	25.25	25.25	0
2020-12-21	24.20	24.88	23.00	24.88	0
2020-12-18	25.00	25.00	24.93	24.93	0
2020-12-17	25.68	25.68	25.15	25.15	0
2020-12-16	25.73	25.83	24.45	25.30	0
2020-12-15	24.93	25.63	23.70	25.63	0
2020-12-14	24.53	25.15	24.53	25.15	1,072
2020-12-11	24.40	24.53	24.40	24.53	0
2020-12-10	25.25	25.40	24.00	24.53	0
2020-12-09	25.68	25.73	25.68	25.73	87
2020-12-08	25.30	25.35	25.30	25.35	0
2020-12-07	25.73	25.83	24.45	25.45	433
2020-12-04	25.35	25.88	24.10	25.88	0
2020-12-03	25.63	25.63	24.35	25.58	1,514
2020-12-02	25.58	26.00	24.30	25.30	108
2020-12-01	25.20	25.68	25.20	25.68	4,095
2020-11-30	25.25	25.25	24.00	25.20	0
2020-11-27	25.63	25.63	24.35	25.30	0
2020-11-26	24.05	25.78	24.05	25.35	0
2020-11-25	23.88	23.93	22.70	23.93	0
2020-11-24	23.15	23.53	23.10	23.53	0
2020-11-23	23.05	23.05	21.90	23.05	120
2020-11-20	23.15	23.20	23.15	23.20	0
2020-11-19	23.35	23.35	22.20	23.20	0
2020-11-18	22.73	23.05	21.60	23.05	364
2020-11-17	22.10	22.53	21.00	22.53	10,000
2020-11-16	21.68	22.30	20.60	21.88	15,387
2020-11-13	22.00	22.00	20.90	22.00	0
2020-11-12	22.25	22.25	21.15	22.00	0
2020-11-11	21.45	22.20	20.40	22.15	0
2020-11-10	21.53	22.25	20.45	21.10	0
2020-11-09	21.35	22.05	20.30	21.73	0
2020-11-06	19.92	20.59	18.94	20.59	0
2020-11-05	20.25	21.10	20.25	20.77	2,976
2020-11-04	20.25	20.93	20.06	20.06	9,000
2020-11-03	20.02	20.02	19.88	19.88	0
2020-11-02	19.91	19.91	19.58	19.82	0
2020-10-30	19.88	20.10	19.81	19.87	0
2020-10-29	19.72	20.02	18.74	19.58	0
2020-10-28	20.21	20.44	19.81	20.01	4,450
2020-10-27	21.15	21.15	20.07	20.30	10,876
2020-10-26	21.20	21.20	21.20	21.20	0
2020-10-23	21.63	21.63	20.55	21.20	2,600
2020-10-22	21.73	21.83	20.65	21.58	0
2020-10-21	22.40	22.53	22.20	22.20	0
2020-10-20	23.00	23.00	22.05	22.05	0
2020-10-16	22.00	22.35	22.00	22.35	0
2020-10-15	22.30	22.40	21.20	22.00	0
2020-10-14	22.83	22.83	22.35	22.73	0
2020-10-13	23.05	23.05	23.05	23.05	0
2020-10-12	23.05	23.05	21.90	22.73	0
2020-10-09	23.00	23.20	22.73	22.73	0
2020-10-08	23.05	23.05	23.05	23.05	0
2020-10-07	22.45	22.83	22.35	22.83	0
2020-10-06	22.35	22.35	22.35	22.35	0
2020-10-05	22.15	22.25	21.93	21.93	0
2020-10-02	22.35	22.40	21.25	22.40	0
2020-10-01	23.00	23.20	22.45	22.45	0
2020-09-30	22.93	23.30	22.93	23.30	4,142
2020-09-29	21.93	22.58	20.85	22.58	0
2020-09-28	22.15	22.20	21.83	22.05	0
2020-09-25	22.25	22.25	21.15	22.15	15
2020-09-24	21.93	21.93	20.85	21.88	0
2020-09-23	21.93	22.35	20.85	22.35	0
2020-09-22	22.30	22.58	21.93	21.93	0
2020-09-21	22.35	22.35	22.30	22.30	0
2020-09-18	22.78	22.78	21.65	22.58	44
2020-09-17	23.10	23.10	22.88	22.88	0
2020-09-16	23.05	23.05	23.05	23.05	342
2020-09-15	23.15	23.15	23.15	23.15	0
2020-09-14	22.93	23.15	22.40	23.15	0
2020-09-11	22.78	22.78	22.78	22.78	0
2020-09-10	22.40	22.58	22.15	22.25	0
2020-09-09	22.53	22.53	21.83	22.25	0
2020-09-08	21.73	22.40	21.53	22.40	0
2020-09-07	21.68	21.78	21.05	21.78	0
2020-09-04	21.78	22.05	21.02	21.02	0
2020-09-03	21.68	22.05	21.53	21.73	0
2020-09-02	22.30	22.30	21.78	21.78	0
2020-09-01	22.53	22.53	21.40	22.00	0
2020-08-28	22.73	22.73	22.40	22.63	0
2020-08-27	22.78	22.78	22.68	22.68	0
2020-08-26	22.45	22.45	22.45	22.45	0
2020-08-25	22.73	23.00	22.25	22.25	0
2020-08-24	23.30	23.30	22.53	22.53	0
2020-08-21	22.68	23.05	22.63	23.05	0
2020-08-20	22.88	22.88	22.83	22.83	0
2020-08-19	23.10	23.10	21.95	22.63	0
2020-08-18	23.00	23.05	21.85	23.05	0
2020-08-17	22.88	23.10	21.75	23.10	0
2020-08-14	22.88	23.20	21.75	23.20	0
2020-08-13	23.53	23.58	22.35	23.20	0
2020-08-12	23.05	23.45	22.68	23.35	0
2020-08-11	22.88	23.45	22.88	23.45	0
2020-08-10	22.93	22.93	22.45	22.45	0
2020-08-07	22.58	23.05	21.45	23.05	95
2020-08-06	22.73	23.15	22.68	22.68	0
2020-08-05	22.68	22.83	22.68	22.83	2,155
2020-08-04	22.93	23.10	22.53	22.53	0
2020-08-03	23.20	23.20	22.05	22.78	0
2020-07-31	21.88	23.00	21.88	22.73	3,266
2020-07-30	21.93	21.93	21.58	21.83	0
2020-07-29	22.35	22.35	21.25	21.83	0
2020-07-28	21.73	22.15	21.73	22.15	0
2020-07-27	21.05	21.45	20.00	21.45	0
2020-07-24	20.59	21.10	19.58	21.05	0
2020-07-23	21.15	22.30	20.10	22.00	5,000
2020-07-22	20.39	20.82	20.39	20.82	0
2020-07-21	20.15	20.15	20.11	20.11	0
2020-07-20	20.07	20.07	19.92	20.11	0
2020-07-17	20.44	20.44	20.11	20.11	0
2020-07-16	21.01	21.01	20.01	20.59	0
2020-07-15	20.35	20.77	20.35	20.77	0
2020-07-14	20.21	20.36	20.11	20.36	0
2020-07-13	20.06	20.29	19.87	20.29	0
2020-07-10	20.06	20.06	19.77	19.78	0
2020-07-09	20.00	20.10	20.00	20.10	0
2020-07-08	20.00	20.01	19.78	19.81	0
2020-07-07	19.88	20.10	18.90	20.10	0
2020-07-06	20.11	20.49	20.11	20.15	0
2020-07-03	19.81	20.15	18.82	20.15	0
2020-07-02	19.81	19.91	19.58	19.58	0
2020-07-01	19.53	19.77	19.53	19.77	0
2020-06-30	19.81	20.06	19.49	20.01	0
2020-06-29	19.59	20.01	19.59	19.73	0
2020-06-26	19.49	19.73	19.49	19.34	0
2020-06-25	19.49	19.53	19.34	19.49	0
2020-06-24	20.00	20.00	19.24	20.01	0
2020-06-23	20.07	20.07	19.08	20.01	0
2020-06-22	20.63	20.63	19.87	19.87	0
2020-06-19	21.01	21.05	20.72	20.72	0
2020-06-18	20.53	21.15	19.50	21.15	0
2020-06-17	20.35	20.63	20.29	19.91	3,470
2020-06-16	20.02	21.78	19.91	19.91	14,111
2020-06-15	20.40	20.40	19.40	20.02	0
2020-06-12	20.53	21.25	20.40	20.40	0
2020-06-11	21.73	21.78	20.63	20.82	0
2020-06-10	22.05	22.05	20.95	22.00	0
2020-06-09	22.53	22.53	21.40	21.88	0
2020-06-08	22.15	22.63	21.05	22.20	342
2020-06-05	20.68	21.83	20.68	21.83	605
2020-06-04	20.74	20.96	19.72	20.96	0
2020-06-03	20.74	20.91	19.72	20.91	0
2020-06-02	19.73	20.40	19.64	20.40	0
2020-06-01	19.35	19.35	19.35	19.35	0
2020-05-29	19.15	19.69	19.15	19.06	2,104
2020-05-28	19.59	19.59	19.06	19.06	21
2020-05-27	19.12	19.53	18.18	19.20	0
2020-05-26	19.20	19.20	19.20	19.20	0
2020-05-22	18.27	18.42	17.36	18.25	0
2020-05-21	18.54	18.54	17.62	18.25	0
2020-05-20	18.73	18.73	18.61	18.61	0
2020-05-19	19.40	19.40	18.37	18.65	0
2020-05-18	19.15	19.44	18.20	19.44	0
2020-05-15	18.54	19.01	18.35	18.35	0
2020-05-14	18.94	19.20	18.21	18.48	0
2020-05-13	19.20	19.26	18.94	18.94	0
2020-05-12	19.53	19.53	18.56	19.40	0
2020-05-11	19.87	19.87	18.88	19.50	0
2020-05-07	20.25	20.25	19.24	20.20	0
2020-05-06	19.81	19.81	19.72	19.72	0
2020-05-05	19.49	20.01	18.52	19.68	0
2020-05-04	19.69	19.69	18.72	19.20	0
2020-05-01	19.91	19.91	19.91	19.91	0
2020-04-30	19.81	21.20	19.81	19.40	0
2020-04-29	19.69	20.10	18.72	19.40	32,058
2020-04-28	19.07	19.87	18.14	18.77	2,000
2020-04-27	18.27	19.26	18.27	18.77	4,000
2020-04-24	18.16	18.25	17.26	17.97	11,669
2020-04-23	18.29	18.29	18.27	18.27	1,996
2020-04-22	18.29	18.29	17.38	18.18	0
2020-04-21	18.54	18.54	17.62	18.18	2,500
2020-04-20	19.24	19.59	18.98	18.98	4,248
2020-04-17	19.07	19.16	19.07	19.16	2,014
2020-04-16	18.80	19.21	17.86	18.94	2,439
2020-04-15	20.29	20.29	18.92	18.92	4,975
2020-04-14	20.48	20.64	19.46	18.82	0
2020-04-10	19.15	19.15	18.82	18.82	0
2020-04-09	19.15	19.15	18.20	18.82	183
2020-04-08	18.84	18.84	17.90	18.46	11,605
2020-04-07	18.00	20.15	17.10	17.05	2,489
2020-04-06	16.44	17.38	15.62	15.93	4,432
2020-04-03	16.65	16.65	15.82	16.21	0
2020-04-03	16.65	16.65	15.82	15.93	0
2020-04-02	16.14	16.21	16.21	16.21	0
2020-04-02	16.14	16.61	15.95	16.12	0
2020-04-01	16.56	16.12	16.12	16.12	5,064
2020-04-01	16.56	17.03	15.74	16.69	0
2020-03-31	16.40	16.69	16.40	16.69	0
2020-03-31	16.40	16.67	16.40	16.21	0
2020-03-30	17.01	17.15	16.12	16.21	0
2020-03-30	17.01	17.15	16.12	16.63	0
2020-03-28	17.09	17.09	16.63	16.63	0
2020-03-27	17.09	17.11	16.24	17.20	0
2020-03-26	17.05	17.22	16.20	16.65	0
2020-03-25	17.20	18.10	16.34	16.69	0
2020-03-24	16.33	17.05	15.52	15.81	0
2020-03-23	15.81	15.81	15.02	16.16	0
2020-03-20	15.89	16.77	15.10	15.60	0
2020-03-19	16.61	17.30	15.78	16.80	0
2020-03-18	17.45	17.45	16.35	16.80	0
2020-03-17	16.71	17.38	15.88	16.86	0
2020-03-16	18.04	18.04	15.68	18.14	0
2020-03-13	18.21	20.54	17.30	18.31	0
2020-03-12	20.25	20.25	19.11	20.10	0
2020-03-11	21.40	21.63	20.35	21.15	0
2020-03-10	21.15	21.58	20.10	21.20	0
2020-03-09	21.93	21.93	20.85	22.78	0
2020-03-06	23.20	23.20	22.30	22.78	0
2020-03-05	23.40	23.45	22.25	23.10	0
2020-03-04	23.53	23.53	23.10	23.40	0
2020-03-03	23.00	23.40	21.85	22.20	0
2020-03-02	22.58	22.83	21.45	22.30	0
2020-02-28	22.53	22.53	21.40	22.83	0
2020-02-27	23.00	23.00	21.85	23.63	0
2020-02-26	23.78	24.00	22.68	23.53	0
2020-02-25	23.35	24.00	22.20	23.63	0
2020-02-24	25.00	25.00	23.75	25.73	0
2020-02-21	25.88	26.20	25.68	25.73	9,142
2020-02-20	25.73	26.35	25.73	26.00	1,505
2020-02-19	25.58	25.88	24.30	25.63	10,570
2020-02-18	26.78	26.78	26.78	26.78	0
2020-02-17	27.05	27.15	25.70	26.68	0
2020-02-14	27.53	27.53	27.00	27.15	0
2020-02-13	27.63	27.63	27.10	27.10	0
2020-02-12	27.00	27.88	25.65	27.88	0
2020-02-11	26.83	27.10	25.50	27.10	0
2020-02-10	26.53	26.88	25.20	26.88	0
2020-02-07	27.83	27.83	26.45	26.78	0
2020-02-06	28.20	28.35	27.78	27.78	0
2020-02-05	27.83	28.10	27.63	28.10	0
2020-02-04	27.10	27.78	27.10	27.78	0
2020-02-03	27.53	27.68	27.15	27.15	0
2020-01-31	27.25	27.45	27.15	27.35	0
2020-01-30	27.00	27.45	27.00	27.35	0
2020-01-29	27.40	27.40	27.40	27.40	0
2020-01-28	27.58	27.63	26.20	27.63	0
2020-01-27	28.00	28.20	27.68	27.68	0
2020-01-24	28.63	28.73	28.20	28.20	0
2020-01-23	28.88	28.88	28.20	28.20	0
2020-01-22	29.25	29.45	28.83	28.83	0
2020-01-21	29.58	29.58	29.40	29.40	0
2020-01-20	29.88	29.88	29.83	29.83	0
2020-01-17	29.63	30.15	29.63	30.15	0
2020-01-16	29.83	29.83	29.68	29.68	6,937
2020-01-15	30.15	30.15	29.53	29.53	0
2020-01-14	30.53	30.53	29.93	29.93	0
2020-01-13	30.05	30.45	30.05	30.45	0
2020-01-10	30.35	30.35	29.58	29.58	92
2020-01-09	30.35	30.35	30.25	30.25	0
2020-01-08	30.25	30.25	28.75	30.25	0
2020-01-07	30.15	30.30	30.15	30.30	0
2020-01-06	29.83	29.83	29.68	29.68	0
2020-01-03	29.83	29.88	28.35	29.88	139
2020-01-02	29.58	30.00	28.10	30.00	0
2019-12-31	29.00	29.00	29.00	29.00	0
2019-12-30	29.53	29.58	28.05	29.00	0
2019-12-27	30.15	30.35	28.65	29.25	0
2019-12-24	30.53	30.53	30.53	30.53	0
2019-12-23	28.20	31.05	28.20	30.53	55
2019-12-20	27.93	28.10	27.93	28.10	44
2019-12-19	28.15	28.20	28.15	28.20	0
2019-12-18	28.35	28.35	28.25	28.25	0
2019-12-17	28.68	28.68	27.53	28.30	4,896
2019-12-16	28.58	28.63	27.15	28.63	5,132
2019-12-13	28.45	29.05	27.05	28.78	1,164
2019-12-12	28.00	28.73	28.00	28.73	85
2019-12-11	27.40	28.25	27.35	28.25	0
2019-12-10	26.88	27.45	25.55	27.45	0
2019-12-09	27.25	27.40	25.90	27.40	10,000
2019-12-06	27.40	27.40	26.05	27.20	0
2019-12-05	27.78	27.78	26.40	27.83	0
2019-12-04	27.63	27.83	27.63	27.83	0
2019-12-03	28.00	28.15	27.58	27.58	0
2019-12-02	28.15	28.15	26.75	28.10	0
2019-11-29	28.10	28.25	27.83	28.25	0
2019-11-28	28.00	28.00	27.88	27.88	11
2019-11-27	28.10	28.20	27.63	28.15	269
2019-11-26	28.10	28.10	26.70	27.68	0
2019-11-25	28.15	28.20	28.15	28.20	0
2019-11-22	27.53	28.10	27.53	27.78	18
2019-11-21	27.83	27.83	27.73	27.73	0
2019-11-20	27.73	28.10	27.68	28.10	321
2019-11-19	28.10	28.15	28.10	28.15	0
2019-11-18	28.25	28.25	26.85	27.93	637
2019-11-15	28.30	28.30	28.30	28.30	334
2019-11-14	28.30	28.30	28.25	28.25	140
2019-11-13	28.40	28.40	27.00	28.40	0
2019-11-12	27.40	27.93	27.35	27.93	0
2019-11-11	27.15	27.15	25.80	27.15	425
2019-11-08	26.83	26.83	25.50	26.83	0
2019-11-07	26.78	26.78	26.73	26.73	0
2019-11-06	26.53	26.53	26.53	26.53	0
2019-11-05	26.88	26.88	26.73	26.73	0
2019-11-04	25.73	27.10	25.73	27.10	0
2019-11-01	25.83	25.88	25.30	25.68	0
2019-10-31	26.15	26.15	25.63	25.63	1
2019-10-30	26.10	26.15	24.80	26.15	0
2019-10-29	25.63	26.05	24.35	25.35	0
2019-10-28	25.53	25.53	25.35	25.35	0
2019-10-25	24.93	25.30	23.70	25.20	0
2019-10-24	24.93	25.35	23.70	25.35	0
2019-10-23	25.15	25.15	23.90	25.15	0
2019-10-22	25.73	25.73	25.30	25.30	1
2019-10-21	25.35	25.40	24.10	25.40	0
2019-10-18	25.53	25.53	25.53	25.53	184
2019-10-17	25.53	25.53	24.25	25.53	10,000
2019-10-16	25.10	25.30	24.63	25.30	0
2019-10-15	24.58	24.93	23.35	24.45	0
2019-10-14	24.63	24.63	24.45	24.45	0
2019-10-11	24.00	24.15	24.00	24.15	0
2019-10-10	23.83	24.15	23.63	24.15	0
2019-10-09	23.83	23.83	23.83	23.83	0
2019-10-08	24.35	24.35	23.15	23.83	669
2019-10-07	23.15	23.93	23.15	23.93	0
2019-10-04	23.30	23.30	23.30	23.30	4,047
2019-10-03	23.88	23.88	22.70	23.25	594
2019-10-02	24.53	24.53	23.30	23.93	3,645
2019-10-01	24.40	24.78	23.20	24.35	0
2019-09-30	24.35	24.68	24.25	24.25	0
2019-09-27	24.35	24.35	23.78	24.30	0
2019-09-26	24.20	24.58	24.15	24.58	0
2019-09-25	24.68	24.68	23.45	24.05	3
2019-09-24	25.20	25.20	23.95	24.40	0
2019-09-23	25.25	25.25	24.10	24.10	0
2019-09-20	25.45	25.63	25.25	25.25	0
2019-09-19	25.40	25.40	25.35	25.35	0
2019-09-18	25.40	25.78	24.15	25.78	0
2019-09-17	25.63	25.88	25.35	25.35	199
2019-09-16	25.30	25.68	25.20	25.68	0
2019-09-13	25.53	25.53	25.10	25.25	0
2019-09-12	25.53	25.58	25.25	25.25	0
2019-09-11	25.45	25.45	24.20	25.40	0
2019-09-10	23.53	25.73	23.53	25.20	582
2019-09-09	22.30	24.05	21.20	23.53	54,014
2019-09-06	22.30	22.63	22.20	22.20	17,078
2019-09-05	22.53	22.73	22.35	22.35	23,938
2019-09-04	22.63	22.63	22.53	22.53	93
2019-09-03	22.68	22.73	21.55	22.30	0
2019-09-02	22.73	22.78	21.60	22.78	0
2019-08-30	22.45	23.05	22.45	22.30	0
2019-08-29	22.10	22.30	21.00	21.93	0
2019-08-28	22.45	22.45	21.93	21.93	0
2019-08-27	22.78	22.78	22.35	22.35	0
2019-08-23	23.45	23.63	22.30	22.83	18
2019-08-22	22.35	22.83	22.35	22.83	0
2019-08-21	22.10	22.88	22.10	22.58	731
2019-08-20	22.00	22.30	22.00	22.30	0
2019-08-19	21.30	22.15	21.30	22.15	0
2019-08-16	20.96	21.20	20.96	21.10	0
2019-08-15	21.73	22.05	20.65	20.68	0
2019-08-14	22.40	22.40	21.30	21.63	0
2019-08-13	22.53	22.53	22.25	22.25	0
2019-08-12	22.63	22.68	21.50	22.25	0
2019-08-09	22.93	22.93	22.78	22.78	0
2019-08-08	22.73	23.05	22.63	23.05	0
2019-08-07	22.58	22.58	22.53	22.53	1
2019-08-06	22.53	22.53	22.53	22.53	0
2019-08-05	22.93	22.93	21.80	22.53	0
2019-08-02	23.35	23.40	22.20	22.93	0
2019-08-01	23.53	23.53	22.35	23.53	0
2019-07-31	24.53	24.53	23.30	23.58	0
2019-07-30	24.93	25.00	24.45	24.45	0
2019-07-29	24.58	25.25	24.58	24.83	0
2019-07-26	25.20	25.20	23.95	24.68	0
2019-07-25	25.45	25.53	24.20	25.53	0
2019-07-24	25.40	25.45	24.15	25.45	0
2019-07-23	25.10	25.35	23.85	25.35	0
2019-07-22	25.40	25.40	24.15	25.40	0
2019-07-19	25.10	25.25	25.10	25.25	0
2019-07-18	25.63	25.63	24.35	25.10	7,900
2019-07-17	25.78	26.05	24.50	25.58	0
2019-07-16	25.83	25.83	24.55	25.73	0
2019-07-15	26.10	26.10	26.00	26.00	0
2019-07-12	25.68	26.00	25.45	26.00	40
2019-07-11	25.73	25.83	25.35	25.83	272
2019-07-10	25.53	26.00	25.53	26.00	2
2019-07-09	27.10	27.15	25.35	25.35	2

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