S Immo Ord Share History

S Immo Ord Share Price history. The following table shows end-of-day data 0MJ9 historical share prices for S Immo 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.

0MJ9.L
Share Price 0MJ9.L
Charts 0MJ9.L
Trades 0MJ9.L
History Compare
0MJ9.L 0MJ9.L
Share News 0MJ9.L
RNS 0MJ9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	17.15	17.15	17.15	17.15	0
2024-05-02	17.15	17.25	17.15	17.25	108
2024-05-01	17.25	17.25	17.25	17.25	0
2024-04-30	17.25	17.25	16.40	17.25	0
2024-04-29	17.25	17.25	17.25	17.25	0
2024-04-26	17.05	17.25	16.90	17.25	0
2024-04-25	17.35	17.35	16.90	16.90	0
2024-04-24	17.15	17.15	17.15	17.15	0
2024-04-23	17.25	17.45	16.90	17.15	0
2024-04-22	17.45	17.45	17.05	17.05	0
2024-04-19	17.25	17.35	17.25	17.35	0
2024-04-18	17.15	17.15	17.15	17.15	0
2024-04-17	17.25	17.25	17.25	17.25	0
2024-04-16	17.25	17.25	17.15	17.15	50
2024-04-15	16.60	17.45	16.60	17.15	146
2024-04-12	16.90	16.90	16.90	16.90	0
2024-04-11	16.90	16.90	16.80	16.80	68
2024-04-10	16.80	16.90	16.80	16.90	0
2024-04-09	17.05	17.05	16.80	16.80	0
2024-04-08	17.05	17.05	16.20	17.05	0
2024-04-05	16.90	17.05	16.90	17.05	0
2024-04-04	17.25	17.25	16.40	17.25	0
2024-04-03	17.65	17.65	17.05	17.05	0
2024-04-02	18.00	18.30	17.10	18.00	0
2024-04-01	17.45	17.45	17.45	17.45	0
2024-03-29	17.45	17.45	17.45	17.45	0
2024-03-28	17.45	17.45	17.45	17.45	0
2024-03-27	16.90	17.15	16.90	17.15	0
2024-03-26	16.80	16.80	16.00	16.80	0
2024-03-25	16.70	16.70	15.90	16.70	0
2024-03-22	16.50	16.50	15.70	16.50	122
2024-03-21	16.20	16.40	16.20	16.40	0
2024-03-20	16.10	16.20	16.10	16.20	0
2024-03-19	16.00	16.00	16.00	16.00	0
2024-03-18	16.00	16.00	16.00	16.00	0
2024-03-15	15.85	16.00	15.85	16.00	0
2024-03-14	16.00	16.00	15.20	16.00	0
2024-03-13	15.85	15.85	15.85	15.85	0
2024-03-12	16.00	16.00	15.85	15.85	0
2024-03-11	16.00	16.00	15.85	15.85	0
2024-03-08	16.00	16.00	16.00	16.00	0
2024-03-07	15.65	15.75	15.65	15.75	170
2024-03-06	16.10	16.20	15.55	15.55	0
2024-03-05	15.75	16.20	15.75	16.00	0
2024-03-04	15.55	15.55	15.55	15.55	216
2024-03-01	15.65	15.65	15.65	15.65	0
2024-02-29	15.35	15.65	15.35	15.65	0
2024-02-28	15.25	15.25	15.25	15.25	0
2024-02-27	15.25	15.25	15.25	15.25	0
2024-02-26	15.25	15.25	15.25	15.25	64
2024-02-23	15.25	15.25	15.25	15.25	2
2024-02-22	15.15	15.15	15.15	15.15	0
2024-02-21	15.15	15.15	15.15	15.15	0
2024-02-20	14.80	14.90	14.80	14.90	0
2024-02-19	14.80	14.80	14.80	14.80	0
2024-02-16	14.80	14.80	14.80	14.80	0
2024-02-15	14.70	14.70	14.70	14.70	0
2024-02-14	14.70	14.70	14.70	14.70	0
2024-02-13	14.60	14.70	14.60	14.70	0
2024-02-12	14.80	14.80	14.80	14.80	0
2024-02-09	14.70	14.80	14.70	14.80	0
2024-02-08	14.70	14.70	14.70	14.70	0
2024-02-07	14.90	14.90	14.20	14.90	0
2024-02-06	14.80	14.80	14.80	14.80	0
2024-02-05	14.80	14.80	14.70	14.70	10
2024-02-02	14.80	14.80	14.80	14.80	165
2024-02-01	14.80	14.80	14.80	14.80	460
2024-01-31	14.80	14.80	14.80	14.80	0
2024-01-30	14.90	14.90	14.90	14.90	147
2024-01-29	14.90	14.90	14.90	14.90	0
2024-01-26	14.70	14.80	14.70	14.80	0
2024-01-25	14.70	14.70	14.70	14.70	0
2024-01-24	14.80	14.80	14.80	14.80	0
2024-01-23	14.70	14.90	14.70	14.90	0
2024-01-22	14.90	14.90	14.90	14.90	0
2024-01-19	15.05	15.05	14.80	15.05	2
2024-01-18	14.80	14.80	14.80	14.80	0
2024-01-17	14.80	14.80	14.60	14.70	76
2024-01-16	14.80	14.80	14.70	14.70	72
2024-01-15	14.30	14.60	14.30	14.60	0
2024-01-12	14.20	14.20	13.50	14.20	144
2024-01-11	13.75	14.10	13.75	14.10	241
2024-01-10	13.05	13.75	13.05	13.75	1
2024-01-09	13.05	13.05	13.05	13.05	1
2024-01-08	13.05	13.05	12.40	13.05	0
2024-01-05	12.70	13.05	12.70	13.05	5
2024-01-04	12.80	12.80	12.80	12.80	0
2024-01-03	12.80	12.80	12.80	12.80	0
2024-01-02	12.60	12.80	12.60	12.80	0
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	12.60	12.60	12.50	12.50	0
2023-12-28	12.70	12.70	12.70	12.70	0
2023-12-27	12.50	12.70	12.50	12.70	0
2023-12-26	12.60	12.60	12.60	12.60	0
2023-12-25	12.60	12.60	12.60	12.60	0
2023-12-22	12.60	12.60	12.00	12.60	0
2023-12-21	12.60	12.60	12.60	12.60	0
2023-12-20	12.60	12.60	12.60	12.60	0
2023-12-19	12.60	12.60	12.60	12.60	0
2023-12-18	12.70	12.70	12.10	12.70	0
2023-12-15	12.70	12.70	12.10	12.70	0
2023-12-14	12.70	12.70	12.70	12.70	1,180
2023-12-13	12.60	12.80	12.00	12.80	218
2023-12-12	12.80	12.80	12.60	12.80	0
2023-12-11	12.70	12.80	12.70	12.80	0
2023-12-08	12.70	12.90	12.70	12.70	410
2023-12-07	12.70	12.70	12.70	12.70	0
2023-12-06	12.90	12.90	12.90	12.90	0
2023-12-05	12.90	12.90	12.70	12.70	0
2023-12-04	12.80	12.80	12.80	12.80	0
2023-12-01	12.60	12.60	12.00	12.60	0
2023-11-30	12.60	12.60	12.00	12.60	0
2023-11-29	12.70	12.70	12.70	12.70	0
2023-11-28	12.60	12.70	12.60	12.70	0
2023-11-27	12.70	12.80	12.70	12.80	172
2023-11-24	12.70	12.70	12.70	12.70	3
2023-11-23	12.60	12.80	12.60	12.60	19
2023-11-22	12.40	12.70	12.30	12.70	432
2023-11-21	12.80	12.80	12.30	12.50	1
2023-11-20	13.05	13.05	12.90	12.90	282
2023-11-17	12.90	12.90	12.90	12.90	0
2023-11-16	12.90	12.90	12.90	12.90	0
2023-11-15	12.80	12.90	12.80	12.90	1,128
2023-11-14	12.80	12.90	12.80	12.90	0
2023-11-13	12.80	12.80	12.80	12.80	128
2023-11-10	12.80	12.80	12.80	12.80	11
2023-11-09	12.60	12.70	12.60	12.70	1,238
2023-11-08	12.80	12.90	12.30	12.60	3,072
2023-11-07	12.90	13.05	12.90	13.05	144
2023-11-06	12.80	12.80	12.20	12.80	685
2023-11-03	12.70	12.90	12.70	12.90	163
2023-11-02	12.80	12.80	12.80	12.80	511
2023-11-01	12.70	12.70	12.70	12.70	98
2023-10-31	12.60	12.60	12.60	12.60	127
2023-10-30	12.70	12.70	12.70	12.70	622
2023-10-27	12.70	12.70	12.10	12.70	612
2023-10-26	12.70	12.70	12.70	12.70	0
2023-10-25	12.70	12.70	12.70	12.70	656
2023-10-24	12.60	12.90	12.60	12.70	578
2023-10-23	13.05	13.05	12.50	12.60	698
2023-10-20	13.05	13.05	13.05	13.05	0
2023-10-19	13.15	13.25	13.15	13.45	78
2023-10-18	13.45	13.45	13.45	13.45	0
2023-10-17	13.65	13.65	13.55	13.55	0
2023-10-16	13.45	13.65	13.45	13.65	10
2023-10-13	13.65	13.65	13.65	13.65	758
2023-10-12	13.55	13.75	13.55	13.75	0
2023-10-11	13.25	13.45	13.25	13.45	262
2023-10-10	13.15	13.35	13.15	13.35	119
2023-10-09	13.15	13.15	12.50	13.15	288
2023-10-06	12.90	13.05	12.90	13.05	0
2023-10-05	12.80	13.05	12.20	13.05	81
2023-10-04	12.80	12.80	12.80	12.80	430
2023-10-03	12.80	12.80	12.60	12.80	157
2023-10-02	12.70	12.70	12.10	12.70	65
2023-09-29	12.30	12.70	11.70	12.70	639
2023-09-28	12.20	12.20	12.00	12.20	94
2023-09-27	11.75	12.10	11.75	12.10	0
2023-09-26	11.35	11.75	11.35	11.55	64
2023-09-25	11.65	11.65	11.35	11.35	422
2023-09-22	11.65	11.65	11.65	11.65	0
2023-09-21	11.55	11.55	11.45	11.45	142
2023-09-20	11.35	11.45	11.35	11.45	0
2023-09-19	11.15	11.35	10.60	11.35	0
2023-09-18	11.45	11.45	11.15	11.15	2
2023-09-15	11.75	11.75	11.75	11.75	694
2023-09-14	11.75	11.75	11.75	11.75	0
2023-09-13	11.85	11.85	11.65	11.65	2
2023-09-12	11.85	11.85	11.85	11.85	48
2023-09-11	11.85	11.85	11.85	11.85	0
2023-09-08	12.00	12.00	12.00	12.00	0
2023-09-07	12.00	12.00	12.00	12.00	44
2023-09-06	12.00	12.00	12.00	12.00	0
2023-09-05	12.00	12.00	12.00	12.00	0
2023-09-04	12.10	12.10	12.10	12.10	1
2023-09-01	12.00	12.00	12.00	12.00	0
2023-08-31	12.10	12.20	12.10	12.20	31
2023-08-30	12.00	12.10	12.00	12.10	0
2023-08-29	12.10	12.10	12.10	12.10	0
2023-08-28	12.20	12.20	12.20	12.20	0
2023-08-25	12.10	12.20	12.10	12.20	0
2023-08-24	12.10	12.10	12.10	12.10	1
2023-08-23	12.10	12.30	12.10	12.10	14
2023-08-22	12.30	12.30	12.10	12.10	0
2023-08-21	12.20	12.20	12.20	12.20	0
2023-08-18	12.20	12.20	12.20	12.20	0
2023-08-17	12.20	12.20	12.20	12.20	1
2023-08-16	12.20	12.20	12.20	12.20	1
2023-08-15	12.40	12.40	12.30	12.30	0
2023-08-14	12.30	12.30	12.30	12.30	0
2023-08-11	12.20	12.20	12.20	12.20	0
2023-08-10	12.20	12.30	12.20	12.30	0
2023-08-09	12.30	12.30	12.20	12.20	0
2023-08-08	12.40	12.40	12.30	12.30	0
2023-08-07	12.40	12.40	12.40	12.40	48
2023-08-04	12.40	12.40	12.40	12.40	1
2023-08-03	12.40	12.40	12.40	12.40	0
2023-08-02	12.40	12.40	12.40	12.40	30
2023-08-01	12.40	12.40	12.40	12.40	0
2023-07-31	12.40	12.40	12.40	12.40	4
2023-07-28	12.40	12.40	12.40	12.40	0
2023-07-27	12.40	12.40	12.40	12.40	0
2023-07-26	12.50	12.50	12.40	12.40	0
2023-07-25	12.40	12.40	11.80	12.40	107
2023-07-24	12.40	12.40	12.40	12.40	0
2023-07-21	12.40	12.40	12.40	12.40	0
2023-07-20	12.40	12.40	12.40	12.40	0
2023-07-19	12.40	12.40	12.40	12.40	0
2023-07-18	12.30	12.30	12.30	12.30	0
2023-07-17	12.40	12.40	12.30	12.30	0
2023-07-14	12.50	12.50	12.40	12.40	0
2023-07-13	12.40	12.40	11.80	12.40	0
2023-07-12	12.30	12.30	12.30	12.30	0
2023-07-11	12.30	12.30	11.70	12.30	0
2023-07-10	12.30	12.30	12.30	12.30	12
2023-07-07	12.30	12.30	11.70	12.30	0
2023-07-06	12.40	12.40	12.40	12.40	49
2023-07-05	12.30	12.30	12.30	12.30	0
2023-07-04	12.40	12.40	12.40	12.40	0
2023-07-03	12.30	12.30	12.20	12.20	0
2023-06-30	12.30	12.30	12.30	12.30	44
2023-06-29	12.30	12.30	12.30	12.30	113
2023-06-28	12.20	12.50	12.20	12.20	157
2023-06-27	12.40	12.40	12.20	12.20	0
2023-06-26	12.40	12.40	12.40	12.40	0
2023-06-23	12.30	12.30	12.30	12.30	0
2023-06-22	12.40	12.40	12.40	12.40	0
2023-06-21	12.50	12.50	11.90	12.30	94
2023-06-20	12.60	12.60	12.40	12.40	452
2023-06-19	12.80	12.80	12.20	12.80	0
2023-06-16	12.40	12.40	12.40	12.40	549
2023-06-15	12.30	12.50	11.70	12.50	66
2023-06-14	12.30	12.30	11.70	12.10	0
2023-06-13	12.30	12.30	12.30	12.30	0
2023-06-12	12.30	12.30	12.30	12.30	2
2023-06-09	12.30	12.30	12.30	12.30	16
2023-06-08	12.30	12.30	12.30	12.30	55
2023-06-07	12.20	12.30	12.20	12.30	238
2023-06-06	12.20	12.20	12.10	12.10	52
2023-06-05	12.00	12.00	11.40	12.00	211
2023-06-02	11.55	11.65	11.55	11.65	48
2023-06-01	11.35	11.35	11.25	11.35	1,088
2023-05-31	11.15	11.35	11.15	11.35	3
2023-05-30	11.55	11.55	11.25	11.25	56
2023-05-29	11.55	11.55	11.55	11.55	0
2023-05-26	11.55	11.55	11.55	11.55	1
2023-05-25	12.00	12.00	11.75	11.75	0
2023-05-24	12.10	12.10	12.10	12.10	2,117
2023-05-23	12.40	12.40	12.00	12.00	771
2023-05-22	12.60	12.60	12.40	12.40	0
2023-05-19	12.60	12.60	12.60	12.60	0
2023-05-18	12.60	12.60	12.60	12.60	9
2023-05-17	12.60	12.70	12.60	12.70	1,410
2023-05-16	12.70	12.70	12.70	12.70	174
2023-05-15	12.80	12.80	12.80	12.80	22
2023-05-12	12.80	12.80	12.80	12.80	80
2023-05-11	12.90	12.90	12.90	12.90	1,404
2023-05-10	13.05	13.05	13.05	13.05	0
2023-05-09	12.90	13.15	12.30	13.15	0
2023-05-08	12.60	12.60	12.60	12.60	0
2023-05-05	12.60	12.60	12.60	12.60	1,136
2023-05-04	12.90	12.90	12.70	12.70	147
2023-05-03	13.05	13.05	12.90	12.90	83
2023-05-02	12.70	12.70	12.70	12.70	53
2023-05-01	12.70	12.70	12.70	12.70	0
2023-04-28	12.70	12.70	12.10	12.70	179
2023-04-27	12.80	12.80	12.70	12.70	3
2023-04-26	12.70	12.70	12.70	12.70	41
2023-04-25	12.70	12.70	12.70	12.70	1,024
2023-04-24	12.70	12.70	12.70	12.70	928
2023-04-21	12.80	12.80	12.50	12.50	1
2023-04-20	12.90	12.90	12.70	12.70	137
2023-04-19	13.05	13.05	13.05	13.05	1,063
2023-04-18	13.05	13.05	13.05	13.05	74
2023-04-17	13.05	13.05	13.05	13.05	176
2023-04-14	12.80	13.15	12.80	13.15	160
2023-04-13	12.90	12.90	12.90	12.90	169
2023-04-12	13.05	13.05	12.80	12.80	17
2023-04-11	13.25	13.25	12.60	12.90	58
2023-04-10	12.70	12.70	12.70	12.70	0
2023-04-07	12.70	12.70	12.70	12.70	0
2023-04-06	12.70	12.70	12.70	12.70	96
2023-04-05	12.80	12.80	12.20	12.80	44
2023-04-04	13.05	13.05	12.80	12.80	133
2023-04-03	13.35	13.35	13.15	13.15	0
2023-03-31	13.15	13.15	13.15	13.15	0
2023-03-30	13.55	13.55	12.90	13.35	1,435
2023-03-29	13.05	13.05	13.05	13.05	965
2023-03-28	12.90	12.90	12.80	12.80	1,013
2023-03-27	13.15	13.15	13.05	13.05	250
2023-03-24	13.25	13.25	13.05	13.05	273
2023-03-23	13.15	13.35	13.15	13.15	0
2023-03-22	13.15	13.15	13.15	13.15	0
2023-03-21	13.15	13.15	13.15	13.15	0
2023-03-20	13.25	13.25	12.60	13.25	0
2023-03-17	14.00	14.10	13.75	13.75	1
2023-03-16	14.10	14.10	14.00	14.00	0
2023-03-15	14.10	14.10	13.40	14.10	0
2023-03-14	14.00	14.10	14.00	14.10	0
2023-03-13	14.00	14.00	13.30	14.00	0
2023-03-10	14.20	14.20	14.00	14.00	0
2023-03-09	14.50	14.50	13.80	14.20	1,039
2023-03-08	14.10	14.10	14.10	14.10	0
2023-03-07	14.30	14.30	14.00	14.00	0
2023-03-06	14.70	14.70	14.00	14.50	0
2023-03-03	15.05	15.05	14.90	14.90	0
2023-03-02	15.05	15.05	15.05	15.05	0
2023-03-01	15.15	15.65	15.15	15.25	0
2023-02-28	15.25	15.25	15.15	15.15	1,084
2023-02-27	15.25	15.25	14.50	15.25	156
2023-02-24	15.45	15.55	15.15	15.15	0
2023-02-23	15.35	15.35	15.15	15.35	0
2023-02-22	15.65	15.65	15.25	15.25	0
2023-02-21	15.75	15.75	15.00	15.45	0
2023-02-20	15.25	15.55	15.25	15.55	0
2023-02-17	15.25	15.25	15.25	15.25	0
2023-02-16	15.35	15.55	14.90	15.15	0
2023-02-15	14.70	15.25	14.70	15.25	0
2023-02-14	14.70	14.70	14.40	14.40	0
2023-02-13	14.50	14.60	14.40	14.60	0
2023-02-10	14.30	14.60	14.30	14.60	0
2023-02-09	14.60	14.60	13.90	14.30	1
2023-02-08	13.65	14.20	13.00	14.20	0
2023-02-07	13.55	13.55	13.55	13.55	0
2023-02-06	13.35	13.55	12.70	13.55	342
2023-02-03	13.45	13.45	13.25	13.25	0
2023-02-02	13.15	13.35	13.15	13.35	0
2023-02-01	13.15	13.15	13.15	13.15	0
2023-01-31	13.15	13.15	12.50	13.15	0
2023-01-30	13.35	13.35	13.35	13.35	0
2023-01-27	13.05	13.45	13.05	13.45	2
2023-01-26	13.15	13.25	12.90	13.25	0
2023-01-25	13.55	13.55	13.05	13.05	0
2023-01-24	13.25	13.45	13.25	13.45	0
2023-01-23	12.50	13.35	12.50	13.15	188
2023-01-20	12.40	12.40	11.80	12.40	1,497
2023-01-19	12.40	12.40	12.40	12.40	0
2023-01-18	12.50	12.50	12.50	12.50	36
2023-01-17	12.50	12.50	12.50	12.50	275
2023-01-16	12.40	12.40	12.40	12.40	3
2023-01-13	12.30	12.40	12.30	12.40	413
2023-01-12	12.30	12.40	12.30	12.40	403
2023-01-11	12.50	12.50	11.90	12.30	1,128
2023-01-10	12.50	12.50	12.50	12.50	408
2023-01-09	12.60	12.60	12.40	12.40	500
2023-01-06	12.50	12.50	12.50	12.50	482
2023-01-05	12.50	12.50	12.50	12.50	186
2023-01-04	12.70	12.70	12.10	12.70	0
2023-01-03	12.60	12.60	12.60	12.60	0
2023-01-02	12.20	12.20	12.20	12.20	0
2022-12-30	12.20	12.20	11.60	12.20	0
2022-12-29	12.20	12.20	12.20	12.20	64
2022-12-28	12.10	12.10	12.10	12.10	613
2022-12-27	12.10	12.10	12.10	12.10	0
2022-12-26	12.10	12.10	12.10	12.10	0
2022-12-23	12.20	12.20	12.10	12.10	150
2022-12-22	12.40	12.60	12.20	12.20	487
2022-12-21	12.40	12.40	12.30	12.40	73,825
2022-12-20	12.70	13.15	12.10	12.30	0
2022-12-19	12.30	12.40	11.70	12.40	707
2022-12-16	12.20	12.20	12.10	12.10	0
2022-12-15	12.00	12.00	11.40	12.00	0
2022-12-14	12.30	12.30	12.00	12.00	0
2022-12-13	12.20	12.20	12.20	12.20	1,623
2022-12-12	12.30	12.30	11.70	12.30	0
2022-12-09	12.30	12.70	11.70	12.20	0
2022-12-08	12.70	12.70	12.20	12.20	760
2022-12-07	12.50	13.15	12.00	12.40	828
2022-12-06	13.15	13.15	12.40	12.60	1
2022-12-05	13.65	13.65	13.00	13.15	698
2022-12-02	13.75	13.75	13.10	13.75	606
2022-12-01	14.70	14.70	13.75	13.75	143,261
2022-11-30	15.15	15.15	14.80	14.90	76,697
2022-11-29	15.35	15.75	14.60	15.15	339
2022-11-28	17.15	17.15	15.35	16.00	4,935
2022-11-25	18.20	18.40	17.05	17.05	3,059
2022-11-24	19.45	19.65	18.50	19.25	1,821
2022-11-23	21.55	21.65	17.85	19.05	1,750
2022-11-22	20.00	22.00	20.00	22.00	0
2022-11-21	16.70	20.20	15.90	20.10	184
2022-11-18	20.90	20.90	18.70	18.70	433
2022-11-17	21.85	22.10	15.15	20.80	1,120
2022-11-16	22.70	22.80	22.70	22.80	74,554
2022-11-15	22.70	22.80	22.70	22.80	76,410
2022-11-14	22.80	22.80	22.80	22.80	0
2022-11-11	22.80	22.80	22.80	22.80	1,741
2022-11-10	22.80	22.80	22.80	22.80	24,216
2022-11-09	22.70	22.80	22.70	22.80	2,169
2022-11-08	22.70	22.70	22.70	22.70	3,529
2022-11-07	22.70	22.70	22.70	22.70	5,969
2022-11-04	22.70	22.70	22.70	22.70	2,360
2022-11-03	22.70	22.70	22.70	22.70	2,569
2022-11-02	22.70	22.70	22.70	22.70	2,635
2022-11-01	22.70	22.70	22.70	22.70	1,147
2022-10-31	22.70	22.70	22.70	22.70	1,958
2022-10-28	22.70	22.70	22.70	22.70	12
2022-10-27	22.70	22.70	22.70	22.70	979
2022-10-26	22.70	22.70	22.70	22.70	0
2022-10-25	22.70	22.70	22.70	22.70	253
2022-10-24	22.70	22.70	22.70	22.70	0
2022-10-21	22.70	22.70	22.70	22.70	397
2022-10-20	22.70	22.70	22.70	22.70	178
2022-10-19	22.70	22.70	22.70	22.70	59
2022-10-18	22.70	22.70	22.70	22.70	464
2022-10-17	22.70	22.70	22.70	22.70	546
2022-10-14	22.70	22.70	22.70	22.70	225
2022-10-13	22.70	22.70	22.70	22.70	645
2022-10-12	22.70	22.70	22.70	22.70	937
2022-10-11	22.70	22.70	22.70	22.70	1,111
2022-10-10	22.70	22.70	22.70	22.70	1,062
2022-10-07	22.70	22.70	22.70	22.70	0
2022-10-06	22.70	22.70	22.70	22.70	2,127
2022-10-05	22.70	22.70	22.70	22.70	1,371
2022-10-04	22.70	22.70	22.70	22.70	0
2022-10-03	22.70	22.70	22.70	22.70	3,451
2022-09-30	22.70	22.70	22.70	22.70	2,394
2022-09-29	22.70	22.70	22.70	22.70	4,063
2022-09-28	22.70	22.70	22.70	22.70	704,362
2022-09-27	22.70	22.70	22.70	22.70	2,846
2022-09-26	22.70	22.70	22.70	22.70	1,918
2022-09-23	22.70	22.70	22.70	22.70	6,921
2022-09-22	22.70	22.70	22.70	22.70	1,789
2022-09-21	22.70	22.70	22.70	22.70	2,735
2022-09-20	22.70	22.70	22.70	22.70	5,366
2022-09-19	22.70	22.70	22.70	22.70	0
2022-09-16	22.70	22.70	22.70	22.70	9,823
2022-09-15	22.70	22.70	22.70	22.70	2,984
2022-09-14	22.70	22.70	22.70	22.70	5,929
2022-09-13	22.70	22.70	22.70	22.70	1,545
2022-09-12	22.70	22.70	22.70	22.70	212
2022-09-09	22.70	22.70	22.70	22.70	325
2022-09-08	22.70	22.70	22.70	22.70	1,703
2022-09-07	22.70	22.70	22.70	22.70	3,540
2022-09-06	22.70	22.70	22.70	22.70	369,497
2022-09-05	22.70	22.70	22.70	22.70	346,482
2022-09-02	22.70	22.70	22.70	22.70	1,118
2022-09-01	22.70	22.70	22.70	22.70	238,584
2022-08-31	22.70	22.70	22.70	22.70	41,377
2022-08-30	22.80	22.80	22.80	22.80	4,726
2022-08-29	22.70	22.70	22.70	22.70	0
2022-08-26	22.70	22.70	22.70	22.70	2,421
2022-08-25	22.70	22.70	22.70	22.70	78,791
2022-08-24	22.70	22.70	22.70	22.70	3,665
2022-08-23	22.70	22.70	22.70	22.70	1,232
2022-08-22	22.80	22.80	22.80	22.80	3,744
2022-08-19	22.70	22.70	22.70	22.70	205,492
2022-08-18	22.70	22.70	22.70	22.70	4,036
2022-08-17	22.70	22.70	22.70	22.70	5,217
2022-08-16	22.60	22.60	22.60	22.60	6,711
2022-08-15	22.60	22.60	22.50	22.50	4,112
2022-08-12	22.50	22.60	22.50	22.60	15,044
2022-08-11	22.40	22.50	22.40	22.50	5,836
2022-08-10	22.40	22.50	22.40	22.50	3,690
2022-08-09	22.70	22.70	22.70	22.70	14,891
2022-08-08	22.70	22.70	22.70	22.70	62,136
2022-08-05	22.70	22.70	22.70	22.70	8,750
2022-08-04	22.70	22.80	22.70	22.80	34,098
2022-08-03	22.80	22.80	22.80	22.80	3,360
2022-08-02	22.80	22.80	22.80	22.80	4,867
2022-08-01	22.80	22.80	22.80	22.80	98,570
2022-07-29	22.60	22.80	22.60	22.80	7,902
2022-07-28	22.60	22.80	22.60	22.80	4,772
2022-07-27	22.60	22.80	22.60	22.80	4,982
2022-07-26	22.60	22.80	22.60	22.80	15,668
2022-07-25	22.60	22.80	22.60	22.80	3,176
2022-07-22	22.70	22.80	22.70	22.80	1,910
2022-07-21	22.80	22.80	22.80	22.80	4,045
2022-07-20	22.80	22.80	22.80	22.80	741
2022-07-19	22.70	22.80	22.70	22.80	342
2022-07-18	22.70	22.80	22.70	22.80	6,400
2022-07-15	22.80	22.80	22.70	22.70	2,675
2022-07-14	22.70	22.70	22.60	22.60	7,588
2022-07-13	22.60	22.60	22.60	22.60	829
2022-07-12	22.60	22.60	22.60	22.60	3,014
2022-07-11	22.60	22.60	22.60	22.60	8
2022-07-08	22.50	22.60	22.50	22.60	1,040
2022-07-07	22.60	22.60	22.60	22.60	762
2022-07-06	22.60	22.60	22.60	22.60	3,427
2022-07-05	22.70	22.70	22.70	22.70	8,432
2022-07-04	22.60	22.70	22.60	22.70	8,350
2022-07-01	22.70	22.70	22.60	22.60	3,837
2022-06-30	22.60	22.60	22.60	22.60	13,743
2022-06-29	22.50	22.70	22.50	22.70	44,865
2022-06-28	22.70	22.70	22.70	22.70	3,021
2022-06-27	22.60	22.60	22.60	22.60	50,336
2022-06-24	22.60	22.60	22.60	22.60	12,887
2022-06-23	22.50	22.50	22.50	22.50	31,015
2022-06-22	22.50	22.50	22.50	22.50	6,210
2022-06-21	22.50	22.50	22.50	22.50	116,702
2022-06-20	22.50	22.50	22.50	22.50	2,250
2022-06-17	22.60	22.60	22.50	22.50	30,972
2022-06-16	22.50	22.60	22.50	22.60	4,949
2022-06-15	22.60	22.60	22.60	22.60	6,089
2022-06-14	22.60	22.60	22.60	22.60	17,146
2022-06-13	22.40	22.60	22.40	22.60	16,544
2022-06-10	22.60	22.60	22.60	22.60	31,198
2022-06-09	22.70	22.70	22.70	22.70	21,237
2022-06-08	22.90	22.90	22.60	22.60	351,620
2022-06-07	23.25	23.25	23.25	23.25	48,542
2022-06-06	23.15	23.15	23.15	23.15	0
2022-06-03	23.15	23.15	23.15	23.15	0
2022-06-02	23.15	23.15	23.15	23.15	0
2022-06-01	23.15	23.15	23.15	23.15	20,928
2022-05-31	23.15	23.15	23.15	23.15	121,298
2022-05-30	23.25	23.25	23.25	23.25	11,816
2022-05-27	23.15	23.25	23.15	23.25	5,209
2022-05-26	23.25	23.25	23.25	23.25	5,496
2022-05-25	23.25	23.25	23.25	23.25	29,512
2022-05-24	23.15	23.15	23.15	23.15	6,388
2022-05-23	23.15	23.15	23.15	23.15	5,139
2022-05-20	23.15	23.15	23.15	23.15	10,587
2022-05-19	23.05	23.05	23.05	23.05	11,272
2022-05-18	23.15	23.15	23.15	23.15	11,301
2022-05-17	23.15	23.15	23.15	23.15	5,260
2022-05-16	23.05	23.05	23.05	23.05	5,376
2022-05-13	23.15	23.15	23.05	23.05	27,416
2022-05-12	23.05	23.05	23.05	23.05	5,821
2022-05-11	23.15	23.15	23.15	23.15	8,404
2022-05-10	23.05	23.05	23.05	23.05	3,187
2022-05-09	22.80	23.05	22.80	23.05	7,493
2022-05-06	23.05	23.05	23.05	23.05	7,113
2022-05-05	23.15	23.15	23.15	23.15	48,639
2022-05-04	23.25	23.25	23.25	23.25	8,231
2022-05-03	23.15	23.15	23.15	23.15	734,389
2022-05-02	22.80	22.80	22.80	22.80	0
2022-04-29	22.70	22.80	22.70	22.80	32,880
2022-04-28	22.80	22.80	22.80	22.80	8,675
2022-04-27	22.80	22.80	22.70	22.70	12,170
2022-04-26	22.50	22.70	22.50	22.70	7,265
2022-04-25	22.70	22.70	22.70	22.70	2,327
2022-04-22	22.80	22.80	22.70	22.70	3,234
2022-04-21	22.80	22.80	22.80	22.80	7,051
2022-04-20	22.80	22.80	22.80	22.80	7,710
2022-04-19	22.60	22.60	22.60	22.60	4,021
2022-04-18	22.40	22.40	22.40	22.40	0
2022-04-15	22.40	22.40	22.40	22.40	0
2022-04-14	22.20	22.40	22.20	22.40	5,703
2022-04-13	22.00	22.00	22.00	22.00	3,174
2022-04-12	22.00	22.00	21.75	21.75	7,881
2022-04-11	21.75	21.85	21.75	21.85	6,711
2022-04-08	21.65	21.75	21.65	21.75	6,039
2022-04-07	21.85	21.85	21.85	21.85	7,602
2022-04-06	22.40	22.40	21.75	21.75	3,762
2022-04-05	22.20	22.20	22.20	22.20	4,679
2022-04-04	22.30	22.40	22.30	22.40	1,830
2022-04-01	22.20	22.20	22.20	22.20	9,073
2022-03-31	22.20	22.30	22.20	22.30	6,856
2022-03-30	22.20	22.30	22.20	22.30	6,187
2022-03-29	22.40	22.50	22.40	22.50	2,987
2022-03-28	22.30	22.30	22.30	22.30	8,969
2022-03-25	22.20	22.20	22.00	22.00	6,843
2022-03-24	22.30	22.30	22.30	22.30	7,967
2022-03-23	22.60	22.60	22.10	22.10	8,280
2022-03-22	22.20	22.50	22.20	22.50	5,374
2022-03-21	21.85	22.20	21.85	22.20	2,467
2022-03-18	21.55	22.10	21.55	22.10	15,456
2022-03-17	21.35	21.65	21.35	21.65	3,937
2022-03-16	21.25	21.25	21.25	21.25	19,316
2022-03-15	21.25	21.25	21.25	21.25	14,262
2022-03-14	20.90	21.15	20.90	21.15	22,501
2022-03-11	20.60	20.80	20.40	20.80	14,058
2022-03-10	21.15	21.15	20.50	20.50	11,288
2022-03-09	20.20	21.05	20.20	21.05	16,079
2022-03-08	19.55	20.00	19.55	19.55	16,939
2022-03-07	20.60	20.60	19.65	19.65	37,729
2022-03-04	21.65	21.75	21.35	21.35	13,735
2022-03-03	22.00	22.30	22.00	22.30	16,532
2022-03-02	22.00	22.20	21.75	22.20	16,095
2022-03-01	22.80	22.80	22.30	22.30	19,462
2022-02-28	22.20	22.80	22.20	22.80	10,694
2022-02-25	22.00	22.10	22.00	22.10	10,282
2022-02-24	22.00	22.00	21.55	22.00	20,486
2022-02-23	22.50	22.50	22.50	22.50	3,970
2022-02-22	22.40	22.40	22.20	22.20	4,423
2022-02-21	22.70	22.70	22.70	22.70	8,353
2022-02-18	22.80	22.80	22.70	22.70	3,254
2022-02-17	22.70	22.70	22.70	22.70	5,610
2022-02-16	22.60	22.70	22.60	22.70	2,991
2022-02-15	22.40	22.40	22.40	22.40	8,077
2022-02-14	22.50	22.50	22.50	22.50	8,319
2022-02-11	22.50	22.70	22.50	22.70	2,810
2022-02-10	22.70	22.70	22.60	22.60	1,046
2022-02-09	22.50	22.50	22.50	22.50	737
2022-02-08	22.60	22.60	22.60	22.50	160
2022-02-07	22.50	22.50	22.50	22.50	907
2022-02-04	22.80	22.80	22.30	22.30	1,171
2022-02-03	23.05	23.05	23.05	23.05	1,196
2022-02-02	22.90	23.15	22.90	23.15	6,351
2022-02-01	22.70	22.80	22.70	22.80	12,113
2022-01-31	22.20	22.70	22.20	22.70	10,107
2022-01-28	22.10	22.10	22.10	22.10	7,755
2022-01-27	22.00	22.30	22.00	22.30	13,814
2022-01-26	22.00	22.30	21.85	22.30	12,404
2022-01-25	21.75	21.85	21.75	21.85	25,693
2022-01-24	21.75	21.85	21.45	21.85	27,984
2022-01-21	21.85	21.85	21.85	21.85	8,744
2022-01-20	22.00	22.00	22.00	22.00	10,779
2022-01-19	21.85	21.85	21.85	21.85	6,683
2022-01-18	21.75	21.75	21.75	21.75	11,604
2022-01-17	22.00	22.00	21.85	21.85	7,758
2022-01-14	22.00	22.00	22.00	22.00	9,790
2022-01-13	21.75	21.75	21.75	21.75	1,489
2022-01-12	21.75	21.75	21.75	21.75	6,865
2022-01-11	21.75	21.75	21.75	21.75	4,807
2022-01-10	21.75	21.75	21.75	21.75	4,370
2022-01-07	21.75	21.75	21.75	21.75	5,094
2022-01-06	21.75	21.75	21.75	21.75	8,068
2022-01-05	21.75	21.75	21.75	21.75	2,619
2022-01-04	21.75	21.75	21.75	21.75	3,620
2022-01-03	21.75	21.75	21.75	21.75	0
2021-12-31	21.75	21.75	21.75	21.75	0
2021-12-30	21.75	21.75	21.75	21.75	6,699
2021-12-29	21.75	21.75	21.75	21.75	3,848
2021-12-28	21.65	21.65	21.65	21.65	0
2021-12-27	21.65	21.65	21.65	21.65	0
2021-12-24	21.65	21.65	21.65	21.65	0
2021-12-23	21.75	21.75	21.65	21.65	4,149
2021-12-22	21.75	21.75	21.75	21.75	13,474
2021-12-21	21.85	21.85	21.75	21.75	8,069
2021-12-20	21.75	21.75	21.75	21.75	19,892
2021-12-17	21.75	21.75	21.75	21.75	15,091
2021-12-16	21.85	21.85	21.75	21.75	10,138
2021-12-15	21.75	21.75	21.75	21.75	22,806
2021-12-14	21.75	21.75	21.75	21.75	15,099
2021-12-13	21.65	21.65	21.65	21.65	33,868
2021-12-10	21.75	21.75	21.75	21.75	19,972
2021-12-09	21.55	21.65	21.55	21.65	15,337
2021-12-08	21.55	21.55	21.45	21.45	14,570
2021-12-07	21.25	21.45	21.25	21.45	56,514
2021-12-06	21.45	21.65	21.25	21.25	26,576
2021-12-03	21.05	21.15	21.05	21.15	67,034
2021-12-02	20.70	20.80	20.40	20.80	31,779,423
2021-12-01	19.75	20.50	19.65	20.50	27,445
2021-11-30	19.45	19.45	19.45	19.45	25,862
2021-11-29	19.45	19.65	18.90	19.65	42,334
2021-11-26	20.50	20.50	19.45	19.45	23,933
2021-11-25	20.70	20.80	20.70	20.80	6,960
2021-11-24	20.50	20.50	20.50	20.50	6,736
2021-11-23	20.30	20.40	20.30	20.40	7,406
2021-11-22	20.00	20.40	20.00	20.40	6,253
2021-11-19	20.80	20.80	20.00	20.00	27,738
2021-11-18	21.05	21.05	20.90	20.90	600
2021-11-17	21.15	21.15	21.05	21.05	1,565
2021-11-16	20.90	21.05	20.90	21.05	889
2021-11-15	21.15	21.15	21.05	21.05	2,703
2021-11-12	20.90	21.15	20.70	21.15	1,774
2021-11-11	21.05	21.05	20.60	20.60	1,159
2021-11-10	21.25	21.25	21.25	21.25	7,030
2021-11-09	21.35	21.35	21.35	21.35	8,711
2021-11-08	21.05	21.25	21.05	21.25	901
2021-11-05	20.80	20.80	20.70	20.70	4,574
2021-11-04	20.60	20.70	20.60	20.70	2,906
2021-11-03	20.60	20.60	20.50	20.50	10,436
2021-11-02	20.50	20.60	20.50	20.60	7,820
2021-11-01	20.50	20.50	20.50	20.50	5,738
2021-10-29	20.60	20.60	20.60	20.60	2,521
2021-10-28	20.60	20.60	20.50	20.50	3,045
2021-10-27	20.50	20.60	20.50	20.60	521
2021-10-26	20.40	20.40	20.40	20.40	0
2021-10-25	20.30	20.40	20.30	20.40	7,460
2021-10-22	20.60	20.60	20.50	20.50	1,303
2021-10-21	20.50	20.50	20.50	20.50	3,664
2021-10-20	20.60	20.60	20.50	20.50	611
2021-10-19	20.30	20.40	20.30	20.40	2,537
2021-10-18	20.20	20.20	20.20	20.20	3,276
2021-10-15	20.30	20.30	20.30	20.30	3,642
2021-10-14	20.50	20.50	20.40	20.40	727
2021-10-13	20.40	20.40	20.40	20.40	6,526
2021-10-12	20.50	20.50	20.40	20.40	4,955
2021-10-11	20.30	20.30	20.30	20.30	568
2021-10-08	20.10	20.40	20.00	20.40	100
2021-10-07	20.00	20.10	20.00	20.10	11,652
2021-10-06	20.40	20.40	19.85	19.85	4,638
2021-10-05	20.30	20.30	20.30	20.30	264
2021-10-04	20.40	20.40	20.40	20.40	987
2021-10-01	19.85	20.20	19.85	20.20	24
2021-09-30	20.10	20.20	20.10	20.20	4,330
2021-09-29	20.20	20.20	20.10	20.10	1,397
2021-09-28	20.50	20.50	20.50	20.50	473
2021-09-27	20.50	20.60	20.50	20.60	8,986
2021-09-24	20.70	20.70	20.50	20.50	433
2021-09-23	20.40	20.70	20.40	20.70	4,807
2021-09-22	20.00	20.10	20.00	20.10	8,859
2021-09-21	19.75	19.75	19.75	19.75	1,675
2021-09-20	20.50	20.50	20.40	20.00	89
2021-09-17	20.80	20.80	20.70	20.70	983
2021-09-16	20.80	20.80	20.70	20.70	536
2021-09-15	20.50	20.70	20.40	20.70	1,245
2021-09-14	20.40	20.50	20.40	20.50	1,033
2021-09-13	20.60	20.70	20.60	20.70	19
2021-09-10	20.60	20.70	20.60	20.70	235
2021-09-09	20.60	20.60	20.60	20.60	262
2021-09-08	20.70	20.70	20.60	20.60	88
2021-09-07	20.60	20.60	20.60	20.60	53,548
2021-09-06	20.70	20.70	20.70	20.70	20,839
2021-09-03	20.70	20.70	20.70	20.70	1,231
2021-09-02	20.80	20.90	20.80	20.90	6,498
2021-09-01	21.05	21.05	20.90	20.90	7,612
2021-08-31	20.80	20.80	20.80	20.80	5,678
2021-08-30	20.20	20.20	20.20	20.20	0
2021-08-27	19.75	20.20	19.75	20.20	948
2021-08-26	19.75	19.75	19.75	19.75	147
2021-08-25	19.85	19.85	19.75	19.75	1,120
2021-08-24	19.65	19.65	19.65	19.65	9
2021-08-23	20.00	20.00	20.00	20.00	2
2021-08-20	20.00	20.00	20.00	20.00	5,751
2021-08-19	20.40	20.40	20.30	20.30	1,318
2021-08-18	20.10	20.10	20.10	20.10	4,231
2021-08-17	20.50	20.50	20.30	20.30	5,554
2021-08-16	20.60	20.60	20.60	20.60	200
2021-08-13	20.60	20.60	20.60	20.60	23
2021-08-12	20.60	20.60	20.50	20.50	467
2021-08-11	20.60	20.60	20.60	20.60	2,946
2021-08-10	20.50	20.50	20.40	20.40	4,308
2021-08-09	20.50	20.50	20.50	20.50	2,146
2021-08-06	20.50	20.60	20.50	20.60	3,960
2021-08-05	20.00	20.10	20.00	20.10	8,109
2021-08-04	20.00	20.10	20.00	20.10	10,529
2021-08-03	20.20	20.20	20.20	20.20	5,016
2021-08-02	20.10	20.10	20.10	20.10	4,988
2021-07-30	20.00	20.00	20.00	20.00	452
2021-07-29	20.10	20.10	20.00	20.00	6,085
2021-07-28	19.55	20.00	19.55	20.00	8,021
2021-07-27	19.55	19.65	19.55	19.65	2,852
2021-07-26	19.55	19.55	19.55	19.55	3,571
2021-07-23	19.55	19.55	19.55	19.55	1,565
2021-07-22	19.75	19.75	19.75	19.75	3,032
2021-07-21	19.75	19.75	19.75	19.75	8
2021-07-20	19.75	19.75	19.75	19.75	263
2021-07-19	20.20	20.20	20.00	20.00	8,450
2021-07-16	19.65	20.30	19.65	20.30	9,531
2021-07-15	20.10	20.10	19.75	19.75	1,110
2021-07-14	20.30	20.30	20.00	20.00	1
2021-07-13	20.40	20.40	20.40	20.40	29
2021-07-12	20.50	20.50	20.40	20.40	2,070
2021-07-09	20.50	20.50	20.40	20.40	298
2021-07-08	20.80	20.80	20.70	20.70	7,865
2021-07-07	20.60	20.70	20.60	20.70	1,006
2021-07-06	20.90	20.90	20.90	20.90	23
2021-07-05	20.90	20.90	20.90	20.90	153
2021-07-02	20.40	20.70	20.40	20.70	6,739
2021-07-01	20.10	20.10	20.10	20.10	5,046
2021-06-30	20.30	20.30	20.30	20.30	8,611
2021-06-29	20.70	20.70	20.50	20.50	1,918
2021-06-28	20.90	20.90	20.30	20.50	2,432
2021-06-25	21.05	21.15	21.05	21.15	1,022
2021-06-24	21.45	21.45	20.40	20.90	2,440
2021-06-23	21.65	21.65	21.65	21.65	37,356
2021-06-22	21.65	21.65	21.55	21.55	18,879
2021-06-21	21.75	21.75	21.75	21.75	961
2021-06-18	21.65	21.75	21.65	21.75	5,105
2021-06-17	22.00	22.00	21.85	21.85	2,430
2021-06-16	22.10	22.10	22.10	22.10	15,624
2021-06-15	22.20	22.20	22.20	22.20	836
2021-06-14	22.20	22.20	22.20	22.20	8,349
2021-06-11	22.20	22.20	22.20	22.20	11,354
2021-06-10	22.10	22.10	22.10	22.10	12,664
2021-06-09	22.20	22.20	22.20	22.20	162
2021-06-08	22.20	22.20	22.20	22.20	1,860
2021-06-07	22.20	22.20	22.20	22.20	1,019
2021-06-04	22.10	22.10	22.10	22.10	6,326
2021-06-03	22.00	22.10	22.00	22.10	83
2021-06-02	21.85	21.85	21.85	21.85	2,853
2021-06-01	21.85	21.85	21.85	21.85	568
2021-05-31	21.75	21.75	21.75	21.75	0
2021-05-28	21.65	21.75	21.65	21.75	8,793
2021-05-27	21.75	21.85	21.75	21.85	5,116
2021-05-26	21.75	21.75	21.75	21.75	12,724
2021-05-25	21.75	21.75	21.75	21.75	872
2021-05-24	21.75	21.75	21.75	21.75	0
2021-05-21	21.75	21.75	21.75	21.75	2,556
2021-05-20	21.75	21.75	21.75	21.75	3,157
2021-05-19	21.85	21.85	21.75	21.75	2,486
2021-05-18	21.75	21.85	21.75	21.85	3
2021-05-17	21.45	21.85	21.45	21.85	10
2021-05-14	21.45	21.45	21.45	21.45	751
2021-05-13	21.45	21.45	20.40	21.43	1,103
2021-05-12	21.48	21.48	20.45	21.48	4,231
2021-05-11	21.43	21.50	20.45	21.48	1,164
2021-05-10	21.48	21.50	20.50	21.50	941
2021-05-07	21.55	21.55	20.50	21.48	1,644
2021-05-06	21.55	21.55	20.50	21.50	4,824
2021-05-05	21.48	21.55	20.50	21.55	2,044
2021-05-04	21.48	21.50	20.50	21.50	2,380
2021-05-03	21.58	21.58	21.58	21.58	0
2021-04-30	21.58	21.58	20.55	21.58	3,359
2021-04-29	21.48	21.58	20.55	21.58	2,821
2021-04-28	21.58	21.58	20.55	21.58	9,388
2021-04-27	21.58	21.58	20.55	21.58	2,197
2021-04-26	21.58	21.58	20.55	21.58	74,928
2021-04-23	21.55	21.60	20.50	21.60	3,029
2021-04-22	21.50	21.50	20.50	21.50	2,149
2021-04-21	21.55	21.55	20.50	21.50	6,479
2021-04-20	21.55	21.55	20.50	21.55	7,331
2021-04-19	21.58	21.68	20.65	21.65	9,389
2021-04-16	21.55	21.60	20.50	21.60	9,504
2021-04-15	21.48	21.53	20.45	21.48	1,226
2021-04-14	21.58	21.63	20.55	21.50	4,587
2021-04-13	21.48	21.58	20.45	21.53	16,040
2021-04-12	21.55	21.55	20.50	21.55	824
2021-04-09	21.55	21.55	20.50	21.55	1,810
2021-04-08	21.55	21.55	20.50	21.55	2,184
2021-04-07	21.58	21.58	20.50	21.55	3,425
2021-04-06	21.50	21.60	20.55	21.58	1,684
2021-04-05	21.50	21.50	21.50	21.50	0
2021-04-02	21.50	21.50	21.50	21.50	0
2021-04-01	21.48	21.50	20.50	21.50	3,624
2021-03-31	21.60	21.70	20.60	21.63	5,402
2021-03-30	21.63	21.68	20.60	21.60	9,483
2021-03-29	21.85	21.85	20.75	21.68	9,915
2021-03-26	22.20	22.20	20.90	21.95	423,965
2021-03-25	19.76	19.76	18.70	19.68	39,507
2021-03-24	19.40	19.71	18.34	19.68	8,999
2021-03-23	19.65	19.65	18.60	19.50	4,148
2021-03-22	19.58	19.63	18.70	19.63	9,722
2021-03-19	19.58	19.61	18.60	19.60	7,659
2021-03-18	19.69	19.72	18.70	19.65	1,141
2021-03-17	19.65	19.65	18.60	19.55	9,722
2021-03-16	19.25	19.78	18.80	19.73	11,746
2021-03-15	18.53	19.20	18.20	19.13	8,251
2021-03-12	18.03	18.03	17.08	17.96	2,675
2021-03-11	17.57	17.90	16.72	17.86	6,801
2021-03-10	17.54	17.70	16.80	17.60	346
2021-03-09	17.65	17.65	16.70	17.54	1,861
2021-03-08	17.45	17.58	16.70	17.58	1,630
2021-03-05	17.45	17.45	16.50	17.34	5,662
2021-03-04	17.55	17.61	16.70	17.61	3,094
2021-03-03	17.96	18.13	17.20	17.59	5,748
2021-03-02	17.87	18.04	17.10	17.68	3,193
2021-03-01	17.72	17.85	17.04	17.85	2,925
2021-02-26	17.42	17.66	16.80	17.61	3,453
2021-02-25	17.69	17.78	16.92	17.72	7,850
2021-02-24	17.55	17.78	17.02	17.70	2,319
2021-02-23	17.22	17.46	16.50	17.46	2,019
2021-02-22	17.16	17.32	16.30	17.16	1,844
2021-02-19	17.14	17.24	16.36	17.21	375
2021-02-18	17.25	17.27	16.38	17.16	1,059
2021-02-17	17.48	17.48	16.50	17.34	1,930
2021-02-16	17.57	18.00	17.10	17.53	7,428
2021-02-15	17.49	17.66	16.76	17.58	409
2021-02-12	17.39	17.43	16.50	17.37	3,899
2021-02-11	17.27	17.34	16.58	17.32	934
2021-02-10	17.25	17.31	16.40	17.28	4,337
2021-02-09	17.34	17.36	16.50	17.32	2,505
2021-02-08	17.67	17.67	16.50	17.38	3,563
2021-02-05	17.75	17.75	16.84	17.65	7,111
2021-02-04	17.85	17.85	17.00	17.77	1,729
2021-02-03	17.97	18.00	17.10	17.94	7,950
2021-02-02	17.85	17.96	17.06	17.88	4,378
2021-02-01	17.83	18.21	17.20	18.03	5,863
2021-01-29	17.81	18.09	17.12	17.98	12,808
2021-01-28	17.86	17.90	16.84	17.87	1,402
2021-01-27	18.08	18.27	17.30	17.66	925
2021-01-26	17.80	17.94	17.12	17.94	1,822
2021-01-25	18.13	18.13	17.20	17.78	398
2021-01-22	18.23	18.23	17.20	18.11	822
2021-01-21	18.52	18.52	17.52	18.34	1,486
2021-01-20	18.53	18.53	17.60	18.45	1,306
2021-01-19	18.25	18.82	17.50	18.43	2,538
2021-01-18	17.75	18.17	16.94	18.17	0
2021-01-15	18.08	18.08	17.10	17.91	5,344
2021-01-14	17.86	17.93	17.00	17.93	2,584
2021-01-13	17.47	17.84	16.56	17.81	894
2021-01-12	17.34	17.65	16.80	17.34	809
2021-01-11	17.03	17.49	16.72	17.30	5,138
2021-01-08	16.91	16.91	16.04	16.74	26
2021-01-07	16.91	16.91	16.04	16.74	2,984
2021-01-06	16.90	16.90	16.08	16.84	1,003
2021-01-05	16.92	17.01	16.24	16.90	7,710
2021-01-04	17.18	17.23	16.38	16.99	5,292
2021-01-01	17.25	17.25	17.25	17.25	0
2020-12-31	17.25	17.25	17.25	17.25	0
2020-12-30	17.33	17.33	16.40	17.25	277
2020-12-29	16.75	17.19	16.42	17.16	2,381
2020-12-28	16.53	16.53	16.53	16.53	0
2020-12-25	16.53	16.53	16.53	16.53	0
2020-12-24	16.53	16.53	16.53	16.53	0
2020-12-23	16.13	16.53	15.56	16.53	766
2020-12-22	15.85	16.13	15.24	16.13	4,427
2020-12-21	16.08	16.08	14.74	15.73	2,187
2020-12-18	16.43	16.50	15.70	16.18	761
2020-12-17	16.41	16.44	15.60	16.41	472
2020-12-16	16.19	16.58	15.54	16.34	3,264
2020-12-15	16.09	16.40	15.60	16.34	2,416
2020-12-14	15.77	15.97	15.16	15.94	0
2020-12-11	15.94	15.94	15.00	15.80	4,373
2020-12-10	16.13	16.13	15.30	15.85	6,640
2020-12-09	16.50	16.50	15.70	16.13	15,913
2020-12-08	16.43	16.51	15.82	16.41	1
2020-12-07	16.32	16.36	15.50	16.36	120
2020-12-04	16.03	16.36	15.58	16.31	8,323
2020-12-03	15.85	15.95	14.92	15.95	1,343
2020-12-02	15.65	15.78	14.94	15.69	2,219
2020-12-01	15.75	15.79	15.00	15.75	2,811
2020-11-30	16.18	16.20	15.40	15.78	27
2020-11-27	16.43	16.43	15.60	16.18	3,448
2020-11-26	16.03	16.42	15.46	16.40	0
2020-11-25	16.11	16.20	15.40	15.91	37,376
2020-11-24	15.85	16.30	15.50	16.05	23,060
2020-11-23	15.85	15.85	15.10	15.85	686
2020-11-20	15.95	15.95	15.16	15.79	4
2020-11-19	16.18	16.24	15.08	15.75	49
2020-11-18	15.52	16.24	15.06	16.24	8,070
2020-11-17	15.38	15.49	14.70	15.49	2,459
2020-11-16	15.05	15.42	14.60	15.42	2,825
2020-11-13	15.03	15.11	14.42	15.05	0
2020-11-12	15.26	15.34	14.50	15.18	2,538
2020-11-11	15.28	15.45	14.62	15.37	3,767
2020-11-10	15.14	15.28	14.40	15.25	105
2020-11-09	13.86	15.07	13.46	15.03	3
2020-11-06	13.85	13.85	13.10	13.74	3,231
2020-11-05	13.58	13.91	13.28	13.85	2,094
2020-11-04	13.17	13.56	12.70	13.53	30
2020-11-03	13.02	13.49	12.80	13.41	1
2020-11-02	12.72	13.10	12.40	12.78	9,214
2020-10-30	12.52	12.69	12.16	12.64	722
2020-10-29	12.72	12.90	12.26	12.53	882
2020-10-28	13.18	13.18	12.10	12.81	3,887
2020-10-27	14.01	14.01	13.00	13.31	1,587
2020-10-26	14.03	14.03	14.03	14.03	0
2020-10-23	13.92	14.03	13.30	14.03	5,675
2020-10-22	14.05	14.05	13.20	13.88	2,346
2020-10-21	14.50	14.50	13.44	14.02	656
2020-10-20	14.52	14.52	13.70	14.39	177
2020-10-16	15.35	15.35	14.50	15.30	1,111
2020-10-15	15.18	15.35	14.30	15.33	2,037
2020-10-14	15.21	15.21	14.40	15.20	1,736
2020-10-13	15.54	15.54	14.60	15.17	2,667
2020-10-12	15.25	15.38	14.60	15.36	2,517
2020-10-09	14.87	15.12	14.30	15.09	874
2020-10-08	14.78	14.91	14.20	14.90	0
2020-10-07	15.06	15.06	14.20	14.59	3,442
2020-10-06	14.22	14.91	13.70	14.90	1,149
2020-10-05	14.15	14.18	13.50	14.10	717
2020-10-02	14.13	14.13	13.30	13.98	0
2020-10-01	14.50	14.50	13.56	14.12	2,028
2020-09-30	14.17	14.49	13.48	14.49	2,495
2020-09-29	14.33	14.38	13.40	14.15	836
2020-09-28	14.14	14.36	13.60	14.36	0
2020-09-25	13.98	14.03	13.36	14.03	3,755
2020-09-24	14.11	14.11	13.34	13.97	3,556
2020-09-23	14.31	14.31	13.60	14.19	6,241
2020-09-22	14.30	14.30	13.56	14.23	1,422
2020-09-21	14.52	14.52	13.70	14.21	1,875
2020-09-18	14.82	14.82	14.00	14.70	2,633
2020-09-17	15.07	15.08	14.36	14.80	337
2020-09-16	15.08	15.17	14.52	15.11	6
2020-09-15	14.82	14.98	14.28	14.91	523
2020-09-14	15.04	15.05	14.30	14.97	2,042
2020-09-11	14.97	15.09	14.30	15.00	6,407
2020-09-10	15.14	15.17	14.40	15.08	0
2020-09-09	14.91	15.17	14.50	15.08	1,011
2020-09-08	14.95	15.35	14.60	15.04	2,906
2020-09-07	14.57	15.15	14.40	14.89	1,100
2020-09-04	14.93	14.93	14.00	14.59	0
2020-09-03	14.91	15.01	14.32	14.90	1,687
2020-09-02	14.91	15.24	14.48	14.90	4,044
2020-09-01	15.22	15.22	14.40	15.04	1,786
2020-08-28	14.70	15.14	14.30	15.14	1,404
2020-08-27	14.55	14.70	13.72	14.70	0
2020-08-26	14.35	14.71	13.86	14.70	1,515
2020-08-25	14.74	14.90	14.20	14.49	18
2020-08-24	14.62	14.92	14.10	14.86	2,710
2020-08-21	14.70	14.75	14.10	14.65	4,712
2020-08-20	14.38	14.68	13.92	14.68	250
2020-08-19	14.61	14.61	13.90	14.50	3,314
2020-08-18	14.71	14.71	13.94	14.62	1,070
2020-08-17	15.02	15.02	14.20	14.85	7
2020-08-14	15.07	15.07	14.20	14.97	180
2020-08-13	15.14	15.24	14.52	15.08	897
2020-08-12	15.25	15.25	14.40	15.20	100
2020-08-11	15.24	15.33	14.64	15.24	679
2020-08-10	15.16	15.32	14.50	15.19	921
2020-08-07	15.02	15.07	14.34	15.07	136
2020-08-06	15.36	15.36	14.40	15.09	172
2020-08-05	14.82	15.20	14.42	15.20	312
2020-08-04	15.15	15.15	14.30	14.94	3
2020-08-03	14.98	14.98	14.10	14.83	4,392
2020-07-31	14.45	15.15	14.24	14.80	1,464
2020-07-30	15.03	15.03	14.20	14.90	0
2020-07-29	14.60	14.93	14.02	14.90	179
2020-07-28	14.70	14.76	14.00	14.50	6,042
2020-07-27	15.27	15.27	14.40	14.57	5,329
2020-07-24	15.55	15.55	14.56	15.15	2,626
2020-07-23	16.10	16.10	14.90	15.62	2,554
2020-07-22	16.20	16.20	15.30	16.06	296
2020-07-21	15.85	16.11	15.30	16.08	3,507
2020-07-20	15.96	15.96	15.02	15.76	1,117
2020-07-17	16.10	16.10	15.30	15.76	1,303
2020-07-16	16.28	16.28	15.40	16.16	513
2020-07-15	16.39	16.39	15.42	16.21	1,316
2020-07-14	16.49	16.53	15.50	16.27	3,425
2020-07-13	17.10	17.14	16.00	16.52	4,538
2020-07-10	16.73	16.90	16.14	16.87	4,142
2020-07-09	15.97	16.76	15.76	16.76	6,143
2020-07-08	15.56	15.86	15.14	15.80	604
2020-07-07	16.17	16.17	14.94	15.64	749
2020-07-06	16.35	16.54	15.70	16.21	3,991
2020-07-03	16.43	16.43	15.60	16.33	3,449
2020-07-02	15.67	16.56	15.40	16.49	4,397
2020-07-01	15.35	15.61	13.46	15.61	4,421
2020-06-30	16.12	16.38	15.44	15.95	847
2020-06-29	15.77	15.92	14.82	15.75	690
2020-06-26	15.75	15.83	15.04	15.88	2,010
2020-06-25	15.67	15.85	14.80	15.57	226
2020-06-24	16.08	16.20	15.40	16.02	768
2020-06-23	16.39	16.44	15.54	16.02	557
2020-06-22	16.63	16.63	15.50	16.26	1,015
2020-06-19	16.92	16.92	16.10	16.57	0
2020-06-18	16.88	17.10	16.24	17.04	72
2020-06-17	16.30	16.92	16.02	16.44	0
2020-06-16	16.15	16.61	15.92	16.44	11
2020-06-15	15.13	15.93	14.80	15.85	2,745
2020-06-12	15.40	15.68	14.94	15.32	17,517
2020-06-11	16.21	16.21	15.10	15.32	0
2020-06-10	16.50	16.50	15.40	16.21	3,017
2020-06-09	16.53	16.75	15.60	16.33	88
2020-06-08	16.51	16.60	15.70	16.54	192
2020-06-05	16.36	16.53	15.60	16.36	707
2020-06-04	16.60	16.71	15.62	16.33	0
2020-06-03	16.95	16.95	15.96	16.67	560
2020-06-02	17.12	17.12	16.10	16.85	204
2020-06-01	17.06	17.06	17.06	17.06	0
2020-05-29	17.55	17.55	16.20	17.51	357
2020-05-28	16.92	17.52	16.60	17.51	0
2020-05-27	16.60	17.14	16.10	16.82	1,657
2020-05-26	16.43	16.96	16.14	16.82	265
2020-05-22	15.72	15.89	15.16	15.57	0
2020-05-21	16.18	16.18	15.10	15.57	888
2020-05-20	16.17	16.21	15.32	16.15	277
2020-05-19	16.03	16.12	15.30	16.11	630
2020-05-18	15.75	15.99	14.80	15.93	517
2020-05-15	15.76	16.02	15.20	15.37	2
2020-05-14	16.28	16.28	15.40	15.80	185
2020-05-13	16.50	16.50	15.62	16.41	0
2020-05-12	16.74	16.74	15.74	16.48	0
2020-05-11	16.93	16.96	15.80	16.58	0
2020-05-07	16.35	16.70	15.72	16.67	0
2020-05-06	16.33	16.42	15.74	16.33	0
2020-05-05	16.47	16.71	15.90	16.40	0
2020-05-04	17.00	17.00	15.60	16.33	164
2020-05-01	17.14	17.14	17.14	17.14	0
2020-04-30	17.34	17.35	16.48	16.90	218
2020-04-29	16.63	16.90	16.02	16.90	0
2020-04-28	16.54	16.85	15.92	16.55	459
2020-04-27	16.83	16.91	16.10	16.55	0
2020-04-24	16.93	16.97	16.02	16.73	0
2020-04-23	16.04	17.12	15.90	16.95	0
2020-04-22	15.87	15.98	15.30	16.03	1,855
2020-04-21	16.17	16.17	15.20	16.03	0
2020-04-20	16.61	16.61	15.66	16.14	626
2020-04-17	16.50	16.60	15.80	16.59	0
2020-04-16	16.25	16.63	15.80	16.34	2,215
2020-04-15	16.62	16.67	15.50	16.10	0
2020-04-14	16.72	16.78	16.68	16.94	0
2020-04-10	17.06	17.06	16.94	16.94	0
2020-04-09	17.06	17.06	16.20	16.94	2,380
2020-04-08	16.84	16.88	15.90	16.81	691
2020-04-07	17.06	17.10	16.10	16.64	1,734
2020-04-06	17.12	17.12	15.62	16.59	0
2020-04-03	16.60	16.60	16.23	16.68	0
2020-04-03	16.60	16.60	15.62	16.59	783
2020-04-02	16.70	16.68	16.68	16.68	5,309
2020-04-02	16.70	17.34	15.90	16.28	1,775
2020-04-01	17.24	16.28	16.28	16.28	902
2020-04-01	17.24	17.24	15.84	17.54	727
2020-03-31	17.56	18.17	16.54	17.54	392
2020-03-31	17.56	18.17	16.54	17.52	0
2020-03-30	17.59	17.64	16.30	17.52	1,989
2020-03-30	17.59	17.64	16.30	17.20	982
2020-03-28	17.07	17.20	17.07	17.20	0
2020-03-27	17.07	17.45	16.42	16.56	0
2020-03-26	16.30	16.70	15.50	16.39	344
2020-03-25	17.15	18.21	15.10	16.30	0
2020-03-24	15.11	16.40	14.82	14.60	0
2020-03-23	14.90	14.97	14.00	14.60	0
2020-03-20	14.00	14.82	13.40	13.37	404
2020-03-19	13.73	14.90	13.20	13.81	14
2020-03-18	15.20	15.20	14.32	15.22	1,114
2020-03-17	15.96	16.18	14.10	15.55	1,736
2020-03-16	16.20	16.93	14.40	17.68	7,289
2020-03-13	18.29	18.93	17.30	18.60	1,571
2020-03-12	20.80	21.28	19.20	22.10	789
2020-03-11	23.48	23.55	21.00	23.20	4,329
2020-03-10	23.43	24.30	23.00	23.65	2,601
2020-03-09	24.70	24.70	23.40	25.85	8,154
2020-03-06	26.48	26.48	24.60	25.85	920
2020-03-05	27.25	27.25	25.40	27.10	1,436
2020-03-04	27.13	27.63	26.20	26.98	3,255
2020-03-03	26.13	27.08	25.25	25.73	9,935
2020-03-02	25.05	26.50	23.80	23.73	2,418
2020-02-28	23.78	23.78	22.50	24.03	1,276
2020-02-27	25.03	25.03	23.70	25.40	303
2020-02-26	24.48	24.98	23.30	24.88	1,857
2020-02-25	25.63	25.63	23.80	25.65	3,722
2020-02-24	25.90	25.90	24.50	26.18	14,095
2020-02-21	25.65	26.18	24.40	26.18	1,124
2020-02-20	25.95	26.23	24.90	26.03	619
2020-02-19	26.50	26.68	25.30	26.40	7
2020-02-18	27.15	27.15	25.55	26.75	315
2020-02-17	26.40	27.10	25.35	27.05	1,994
2020-02-14	26.23	26.43	25.10	26.33	2,472
2020-02-13	25.93	26.08	24.70	26.08	1,851
2020-02-12	26.03	26.10	24.70	25.98	6,703
2020-02-11	25.95	25.98	24.65	25.88	2,144
2020-02-10	25.38	25.85	24.10	25.85	6,195
2020-02-07	25.23	25.30	24.00	25.30	2,547
2020-02-06	24.75	25.40	23.95	25.23	3,874
2020-02-05	24.33	24.55	23.30	24.55	2,702
2020-02-04	24.13	24.25	23.00	24.25	3,413
2020-02-03	24.13	24.13	22.95	24.13	2,718
2020-01-31	23.88	23.93	22.85	23.80	3,099
2020-01-30	23.68	23.80	22.80	23.80	287
2020-01-29	23.75	23.80	22.60	23.80	3,429
2020-01-28	22.93	23.58	21.85	23.58	3,733
2020-01-27	22.70	22.85	21.60	22.80	2,446
2020-01-24	22.48	22.50	21.40	22.50	41,611
2020-01-23	22.43	22.50	21.50	22.40	3,099
2020-01-22	22.35	22.40	21.20	22.33	504
2020-01-21	22.28	22.35	21.30	22.35	755
2020-01-20	22.23	22.30	21.20	22.28	234
2020-01-17	22.45	22.50	21.40	22.38	670
2020-01-16	22.30	22.38	21.40	22.35	4,205
2020-01-15	21.98	22.13	21.05	22.13	23,063
2020-01-14	21.98	21.98	20.85	21.98	814
2020-01-13	21.98	22.00	20.90	21.93	0
2020-01-10	21.98	21.98	20.85	21.88	0
2020-01-09	22.05	22.05	20.90	21.90	2,104
2020-01-08	22.03	22.03	20.90	21.85	43
2020-01-07	22.53	22.53	21.40	21.98	506
2020-01-06	22.63	22.63	21.40	22.43	436
2020-01-03	22.48	22.48	21.30	22.35	1,897
2020-01-02	22.50	22.50	21.40	22.40	1,730
2019-12-31	22.60	22.60	22.60	22.60	0
2019-12-30	22.73	22.73	21.55	22.60	0
2019-12-27	22.73	22.73	21.65	22.70	96
2019-12-24	22.70	22.70	22.70	22.70	0
2019-12-23	22.70	22.73	21.65	22.70	4,169
2019-12-20	22.38	22.53	21.45	22.53	4,894
2019-12-19	22.35	22.40	21.40	22.38	2,194
2019-12-18	22.38	22.43	21.30	22.33	39
2019-12-17	22.43	22.50	21.40	22.43	1,429
2019-12-16	22.28	22.65	21.50	22.53	1,209
2019-12-13	22.68	22.68	21.50	22.43	1,578
2019-12-12	22.45	22.63	21.45	22.58	31
2019-12-11	22.08	22.45	21.25	22.45	44,958
2019-12-10	21.85	21.95	20.80	21.90	462
2019-12-09	22.30	22.30	21.10	21.78	0
2019-12-06	22.40	22.40	21.30	22.13	262
2019-12-05	22.50	22.50	21.40	22.45	2,550
2019-12-04	22.43	22.55	21.40	22.45	759
2019-12-03	22.60	22.60	21.50	22.48	3,064
2019-12-02	22.83	22.83	21.70	22.68	1,369
2019-11-29	22.68	22.78	21.60	22.70	1,683
2019-11-28	22.60	22.70	21.70	22.68	2,133
2019-11-27	22.23	22.63	21.35	22.58	9,837
2019-11-26	22.23	22.28	21.15	22.18	6,153
2019-11-25	22.20	22.20	21.10	22.15	177
2019-11-22	22.28	22.33	21.20	22.28	1,884
2019-11-21	22.23	22.23	22.23	22.23	3,765
2019-11-20	22.13	22.23	21.10	22.23	2,192
2019-11-19	22.23	22.23	21.10	22.18	1,537
2019-11-18	21.98	22.10	20.90	22.05	4,233
2019-11-15	22.08	22.10	21.00	22.00	980
2019-11-14	21.85	21.95	20.90	21.90	2,789
2019-11-13	21.80	21.83	20.50	21.60	3,463
2019-11-12	22.13	22.13	21.00	21.93	1,860
2019-11-11	22.28	22.30	21.20	22.20	1,431
2019-11-08	22.50	22.50	21.00	22.08	2,805
2019-11-07	22.48	22.53	21.40	22.45	3,711
2019-11-06	22.43	22.43	21.35	22.43	553
2019-11-05	22.50	22.50	21.10	22.25	4,714
2019-11-04	22.50	22.50	21.40	22.45	4,472
2019-11-01	22.63	22.63	21.40	22.45	392
2019-10-31	22.53	22.73	21.60	22.68	3,172
2019-10-30	22.43	22.45	21.30	22.45	12
2019-10-29	22.38	22.43	21.35	22.40	1,387
2019-10-28	22.08	22.40	21.20	22.40	12
2019-10-25	22.08	22.08	20.90	22.05	262
2019-10-24	21.98	22.10	21.00	21.98	468
2019-10-23	21.78	21.85	20.80	21.85	2,402
2019-10-22	21.58	21.80	20.90	21.75	270
2019-10-21	21.98	22.00	20.90	21.90	195
2019-10-18	21.85	21.90	20.90	21.90	202
2019-10-17	21.85	21.85	20.70	21.80	1,536
2019-10-16	22.08	22.13	21.00	21.95	7,125
2019-10-15	21.88	22.10	20.90	22.05	2,959
2019-10-14	21.60	21.70	20.70	21.70	1,212
2019-10-11	21.80	22.05	20.90	21.88	7,524
2019-10-10	21.98	22.08	20.90	21.93	479
2019-10-09	21.63	21.80	20.80	21.80	2,673
2019-10-08	21.70	21.75	20.70	21.65	317
2019-10-07	21.33	21.53	20.45	21.53	2,492
2019-10-04	20.90	21.33	20.10	21.33	96
2019-10-03	21.08	21.13	19.96	20.88	0
2019-10-02	21.23	21.23	20.15	21.10	2,611
2019-10-01	21.08	21.23	20.10	21.10	500
2019-09-30	21.20	21.20	20.10	21.13	1,548
2019-09-27	21.10	21.25	20.40	21.18	13,864
2019-09-26	20.32	21.40	19.96	21.25	130
2019-09-25	19.90	20.32	19.00	20.32	45
2019-09-24	19.75	20.18	18.80	20.10	2,995
2019-09-23	19.93	19.95	18.90	19.83	764
2019-09-20	19.73	19.85	18.82	19.85	4,312
2019-09-19	19.55	19.67	18.64	19.64	83
2019-09-18	19.60	19.60	18.62	19.50	4,107
2019-09-17	19.76	19.76	18.80	19.68	1,546
2019-09-16	19.86	19.86	18.90	19.85	21
2019-09-13	19.77	20.00	19.00	19.95	816
2019-09-12	20.05	20.05	19.04	19.90	835
2019-09-11	20.26	20.26	19.20	20.13	211
2019-09-10	20.45	20.45	19.40	20.30	22
2019-09-09	20.50	20.50	19.50	20.45	49
2019-09-06	19.75	20.55	19.40	20.55	543
2019-09-05	19.95	20.01	19.00	19.93	424
2019-09-04	19.73	19.95	18.92	19.85	1,852
2019-09-03	19.78	19.78	18.80	19.75	216
2019-09-02	19.76	19.89	18.90	19.85	1,528
2019-08-30	19.64	19.69	18.66	19.53	214
2019-08-29	19.63	19.63	18.60	19.48	3,686
2019-08-28	19.40	19.57	18.60	19.48	1,107
2019-08-27	19.47	19.76	18.58	19.50	1,329
2019-08-23	19.50	19.50	18.54	19.48	12
2019-08-22	19.58	19.58	18.60	19.48	7
2019-08-21	19.38	19.51	18.60	19.45	381
2019-08-20	19.59	19.75	18.80	19.38	207
2019-08-19	19.35	19.62	18.60	19.45	41
2019-08-16	19.17	19.34	18.36	19.31	0
2019-08-15	19.29	19.29	18.30	19.18	616
2019-08-14	19.37	19.40	18.40	19.25	621
2019-08-13	19.37	19.46	18.50	19.40	27
2019-08-12	19.40	19.55	18.60	19.45	47
2019-08-09	19.45	19.51	18.50	19.40	447
2019-08-08	19.70	19.75	18.80	19.37	958
2019-08-07	19.75	19.75	18.80	19.63	2,622
2019-08-06	19.35	19.48	18.60	19.43	601
2019-08-05	19.67	19.67	18.60	19.48	308
2019-08-02	19.68	19.76	18.90	19.67	1,008
2019-08-01	19.93	19.93	18.92	19.80	2,253
2019-07-31	19.98	20.04	19.08	19.95	3,759
2019-07-30	20.08	20.10	19.10	20.05	638
2019-07-29	20.15	20.15	19.12	20.11	1,105
2019-07-26	20.11	20.21	19.30	20.05	688
2019-07-25	19.67	20.52	19.20	20.05	979
2019-07-24	19.37	19.75	18.46	19.73	369
2019-07-23	19.30	19.35	18.32	19.29	2,961
2019-07-22	19.28	19.38	18.40	19.33	653
2019-07-19	19.40	19.40	18.40	19.40	310
2019-07-18	19.26	19.35	18.30	19.35	773
2019-07-17	19.40	19.40	18.30	19.27	198
2019-07-16	19.58	19.58	18.60	19.43	236
2019-07-15	19.75	19.85	18.90	19.73	136
2019-07-12	19.83	19.90	18.80	19.75	21
2019-07-11	19.75	19.94	19.16	19.85	4,104
2019-07-10	19.45	19.78	18.74	19.76	341
2019-07-09	19.25	19.35	18.30	19.35	1,109
2019-07-08	19.45	19.45	18.42	19.35	123
2019-07-05	19.35	19.48	18.52	19.40	428
2019-07-04	19.38	19.43	18.42	19.39	799
2019-07-03	19.04	19.19	18.26	19.16	984
2019-07-02	18.90	18.98	18.06	18.94	958
2019-07-01	18.96	19.15	18.20	19.06	314
2019-06-28	18.75	18.86	17.90	18.86	1,115
2019-06-27	19.19	19.19	18.20	18.69	543
2019-06-26	19.25	19.25	18.22	19.10	5,615
2019-06-25	19.45	19.45	18.40	19.30	541
2019-06-24	19.58	19.58	18.56	19.43	920
2019-06-21	19.63	19.63	18.64	20.20	32
2019-06-20	19.75	20.21	18.94	20.20	0
2019-06-19	19.98	19.98	18.90	19.78	812
2019-06-18	19.66	19.85	18.70	19.82	599
2019-06-17	19.81	19.86	18.90	19.78	1,014
2019-06-14	19.86	20.00	19.00	19.95	0
2019-06-13	19.80	19.83	18.84	19.83	2,283
2019-06-12	19.86	19.86	18.90	19.83	233
2019-06-11	19.98	20.00	19.00	19.95	24,437
2019-06-10	19.85	19.85	19.85	19.85	0
2019-06-07	20.12	20.30	19.30	19.85	4,132
2019-06-06	20.11	20.19	19.20	20.15	114
2019-06-05	20.15	20.24	19.20	20.18	3,880
2019-06-04	20.31	20.70	19.24	20.20	18
2019-06-03	20.30	20.32	19.34	20.25	1,306
2019-05-31	20.52	20.52	19.12	20.55	1,039
2019-05-30	20.11	20.55	19.40	20.55	2,776
2019-05-29	20.06	20.14	19.10	20.05	225
2019-05-28	20.25	20.32	19.30	20.20	1,266
2019-05-24	19.75	19.93	18.80	19.90	0
2019-05-23	19.75	19.75	18.56	19.46	105
2019-05-22	19.95	19.95	18.98	19.85	452
2019-05-21	19.83	19.83	18.80	19.81	964
2019-05-20	19.65	19.73	18.70	19.70	0
2019-05-17	19.66	19.69	18.70	19.66	0
2019-05-16	19.45	19.54	18.62	19.54	157
2019-05-15	19.10	19.39	18.42	19.33	9
2019-05-14	19.02	19.24	18.26	19.19	10
2019-05-13	19.25	19.25	18.30	18.89	5
2019-05-10	19.13	19.28	18.22	19.17	1,993
2019-05-09	19.25	19.25	18.30	19.10	43
2019-05-08	19.33	19.46	18.50	19.35	0
2019-05-07	19.33	19.43	18.50	19.40	279

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0