Erste Group Ban Share History

Erste Group Ban Share Price history. The following table shows end-of-day data 0MJK historical share prices for Erste Group Ban, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	43.89	43.89	43.89	43.89	0
2024-04-30	44.57	44.57	43.41	43.89	1,017,046
2024-04-29	44.05	44.09	44.05	44.09	44,662
2024-04-26	44.69	44.69	44.09	44.09	55,254
2024-04-25	44.48	44.48	44.36	44.36	1,293,456
2024-04-24	44.70	44.70	44.36	44.36	336,554
2024-04-23	43.60	44.04	43.60	44.04	123,919
2024-04-22	43.16	43.62	43.15	43.62	193,864
2024-04-19	42.28	42.84	42.28	42.84	26,125
2024-04-18	42.19	42.24	42.19	42.24	988,932
2024-04-17	41.55	41.89	41.55	41.89	856,065
2024-04-16	41.36	41.47	41.36	41.47	47,084
2024-04-15	42.25	42.30	41.85	41.85	80,495
2024-04-12	42.52	42.60	42.52	42.60	43,885
2024-04-11	42.97	42.98	42.53	42.53	124,235
2024-04-10	42.69	43.22	42.69	43.21	116,001
2024-04-09	42.49	42.60	42.49	42.60	110,681
2024-04-08	42.15	42.58	42.14	42.58	31,678
2024-04-05	41.97	41.97	41.89	41.89	34,998
2024-04-04	41.96	42.32	41.88	42.32	446,122
2024-04-03	41.75	41.75	41.55	41.55	26,835
2024-04-02	41.29	41.88	41.29	41.88	313,497
2024-04-01	41.00	41.00	41.00	41.00	0
2024-03-29	41.00	41.00	41.00	41.00	0
2024-03-28	40.92	41.00	40.92	41.00	134,950
2024-03-27	40.25	40.79	40.25	40.79	45,629
2024-03-26	39.99	40.09	39.99	40.09	260,039
2024-03-25	40.23	40.29	40.23	40.29	78,481
2024-03-22	40.19	40.19	40.17	40.17	60,972
2024-03-21	39.68	40.17	39.68	40.17	260,751
2024-03-20	39.58	39.64	39.24	39.24	101,850
2024-03-19	38.94	39.09	38.94	39.09	100,409
2024-03-18	38.96	38.96	38.49	38.89	113,894
2024-03-15	37.85	39.03	37.85	39.03	156,292
2024-03-14	37.88	37.88	37.49	37.49	822,381
2024-03-13	37.64	37.71	37.64	37.71	191,572
2024-03-12	37.69	37.69	37.66	37.66	95,768
2024-03-11	37.53	37.80	37.40	37.40	152,247
2024-03-08	37.92	37.94	37.52	37.52	42,812
2024-03-07	37.59	37.92	37.53	37.92	74,828
2024-03-06	37.22	37.33	37.22	37.33	111,092
2024-03-05	37.01	37.32	36.93	37.32	59,610
2024-03-04	37.40	37.40	36.78	37.15	150,281
2024-03-01	37.22	37.41	37.02	37.40	404,258
2024-02-29	37.25	37.70	36.75	36.75	691,048
2024-02-28	39.08	39.08	38.59	38.59	400,016
2024-02-27	38.86	38.86	38.73	38.73	1,552,593
2024-02-26	39.38	39.38	38.87	38.87	26,026
2024-02-23	39.65	39.65	39.52	39.52	322,370
2024-02-22	39.36	39.96	39.36	39.96	37,499
2024-02-21	39.13	39.32	38.90	38.90	34,057
2024-02-20	39.10	39.10	39.08	39.08	14,567
2024-02-19	39.15	39.31	38.90	38.90	78,262
2024-02-16	38.99	39.56	38.99	39.56	143,464
2024-02-15	39.75	39.75	38.87	38.87	141,486
2024-02-14	40.02	40.02	39.58	39.58	173,399
2024-02-13	39.69	40.11	39.69	40.11	71,526
2024-02-12	39.06	39.50	39.06	39.50	287,933
2024-02-09	38.72	39.13	38.72	39.13	1,132,294
2024-02-08	39.07	39.07	38.62	38.62	131,421
2024-02-07	39.67	39.67	39.26	39.26	21,806
2024-02-06	40.01	40.01	40.01	40.01	91,073
2024-02-05	40.22	40.22	39.78	39.78	24,538
2024-02-02	39.99	39.99	39.99	39.99	629,924
2024-02-01	39.60	40.14	39.60	39.73	46,062
2024-01-31	40.27	40.27	40.14	40.14	94,556
2024-01-30	39.78	40.22	39.78	40.22	49,319
2024-01-29	40.10	40.10	39.65	39.65	1,704,758
2024-01-26	39.95	40.07	39.67	40.07	486,196
2024-01-25	39.73	39.74	39.70	39.70	49,348
2024-01-24	39.42	39.48	39.42	39.48	361,338
2024-01-23	39.34	39.34	39.33	39.33	784,716
2024-01-22	39.09	39.26	39.09	39.26	125,544
2024-01-19	38.64	38.68	38.64	38.68	272,869
2024-01-18	38.46	38.47	38.46	38.47	83,647
2024-01-17	38.43	38.43	38.37	38.37	61,023
2024-01-16	39.08	39.08	38.54	38.54	139,039
2024-01-15	38.74	39.10	38.71	39.10	79,843
2024-01-12	38.67	38.79	38.67	38.79	160,396
2024-01-11	38.42	38.42	38.30	38.30	52,933
2024-01-10	38.18	38.43	38.03	38.43	126,256
2024-01-09	38.07	38.07	37.98	37.98	340,748
2024-01-08	37.71	37.98	37.71	37.98	364,748
2024-01-05	37.30	37.78	37.30	37.78	710,240
2024-01-04	36.53	37.39	36.53	37.39	931,277
2024-01-03	36.74	36.76	36.39	36.39	175,631
2024-01-02	36.53	36.77	36.53	36.77	240,248
2024-01-01	36.58	36.58	36.58	36.58	0
2023-12-29	36.66	36.66	36.58	36.58	61,152
2023-12-28	36.81	36.81	36.70	36.70	157,232
2023-12-27	36.33	36.69	36.31	36.69	82,375
2023-12-26	36.35	36.35	36.35	36.35	0
2023-12-25	36.35	36.35	36.35	36.35	0
2023-12-22	36.26	36.35	36.26	36.35	86,312
2023-12-21	36.07	36.07	36.01	36.01	39,964
2023-12-20	36.17	36.32	35.92	35.92	90,666
2023-12-19	35.57	35.95	35.57	35.94	600,647
2023-12-18	35.83	35.83	35.74	35.74	412,266
2023-12-15	35.79	35.79	35.77	35.77	163,951
2023-12-14	36.94	36.96	35.78	35.78	162,328
2023-12-13	37.11	37.11	36.64	36.64	179,842
2023-12-12	36.95	36.99	36.95	36.99	127,589
2023-12-11	36.81	36.91	36.81	36.91	207,670
2023-12-08	36.53	36.82	36.45	36.82	96,420
2023-12-07	36.75	36.75	36.53	36.53	316,479
2023-12-06	36.98	36.98	36.91	36.91	275,171
2023-12-05	36.87	36.96	36.87	36.96	62,038
2023-12-04	37.13	37.30	36.90	37.28	48,590
2023-12-01	37.03	37.03	36.78	36.78	27,886
2023-11-30	36.86	36.89	36.86	36.89	146,267
2023-11-29	35.94	36.67	35.92	36.67	101,680
2023-11-28	35.74	36.07	35.71	36.07	722,966
2023-11-27	35.68	35.69	35.68	35.69	70,724
2023-11-24	35.65	35.93	35.65	35.93	8,543
2023-11-23	35.97	35.97	35.97	35.97	45,800
2023-11-22	35.88	35.92	35.88	35.92	127,792
2023-11-21	35.55	35.68	35.32	35.68	197,585
2023-11-20	35.86	35.96	35.60	35.60	49,249
2023-11-17	35.93	35.93	35.84	35.84	49,180
2023-11-16	35.43	35.79	35.41	35.79	183,199
2023-11-15	35.08	35.49	35.08	35.49	51,471
2023-11-14	34.54	34.75	34.39	34.75	230,824
2023-11-13	33.98	34.46	33.98	34.46	146,754
2023-11-10	33.63	33.68	33.63	33.68	211,401
2023-11-09	34.01	34.01	33.91	33.91	469,748
2023-11-08	34.01	34.01	33.92	33.92	41,878
2023-11-07	34.41	34.41	33.93	34.27	57,202
2023-11-06	34.44	34.60	34.44	34.60	93,152
2023-11-03	34.13	34.60	34.13	34.60	504,097
2023-11-02	33.77	33.85	33.77	33.85	319,864
2023-11-01	34.07	34.09	33.73	33.73	64,467
2023-10-31	33.96	33.96	33.79	33.79	70,132
2023-10-30	33.05	33.44	33.05	32.83	299,762
2023-10-27	33.03	33.20	32.51	32.83	172,327
2023-10-26	32.65	32.65	32.65	32.65	59
2023-10-25	32.73	32.73	32.65	32.65	66,147
2023-10-24	32.48	32.56	32.48	32.56	39,507
2023-10-23	32.36	32.37	32.34	32.34	182,150
2023-10-20	32.26	32.41	32.10	32.41	705,095
2023-10-19	33.00	33.00	32.44	33.07	49,860
2023-10-18	33.03	33.13	33.03	33.07	148,001
2023-10-17	33.02	33.10	33.02	33.10	232,625
2023-10-16	32.51	33.22	32.51	33.22	213,184
2023-10-13	33.10	33.10	32.56	32.56	103,054
2023-10-12	33.31	33.31	33.14	33.14	118,246
2023-10-11	32.51	33.31	32.51	33.31	192,591
2023-10-10	32.48	32.56	32.48	32.56	484,013
2023-10-09	32.70	32.70	32.16	32.16	361,996
2023-10-06	32.36	32.81	32.36	32.81	90,868
2023-10-05	32.52	32.52	32.44	32.44	90,686
2023-10-04	32.25	32.61	32.25	32.61	315,299
2023-10-03	32.55	32.81	32.47	32.48	1,479,536
2023-10-02	32.95	33.03	32.67	32.67	319,215
2023-09-29	32.79	32.91	32.79	32.91	98,029
2023-09-28	31.86	32.50	31.86	32.50	345,822
2023-09-27	32.05	32.05	31.98	31.98	57,027
2023-09-26	31.95	31.95	31.83	31.83	118,825
2023-09-25	32.37	32.37	31.93	31.93	352,143
2023-09-22	32.55	32.56	32.55	32.56	93,419
2023-09-21	32.89	32.89	32.16	32.48	260,731
2023-09-20	32.85	32.98	32.85	32.98	154,608
2023-09-19	32.51	32.79	32.47	32.79	330,581
2023-09-18	32.85	33.01	32.67	32.67	169,467
2023-09-15	33.44	33.44	33.06	33.06	156,951
2023-09-14	32.77	33.15	32.77	33.15	95,889
2023-09-13	32.57	32.57	32.48	32.48	150,467
2023-09-12	32.22	32.43	32.10	32.43	83,639
2023-09-11	32.34	32.35	31.98	31.98	151,888
2023-09-08	32.63	32.72	31.73	32.05	183,519
2023-09-07	33.10	33.16	32.47	32.47	80,459
2023-09-06	33.33	33.33	32.96	33.29	63,240
2023-09-05	33.08	33.42	33.08	33.42	111,338
2023-09-04	33.00	33.07	33.00	33.07	236,798
2023-09-01	33.07	33.10	33.07	33.10	83,467
2023-08-31	33.55	33.57	33.19	33.19	579,870
2023-08-30	33.49	33.57	33.49	33.57	35,693
2023-08-29	33.38	33.38	33.38	33.38	81,376
2023-08-28	32.90	32.90	32.90	32.90	0
2023-08-25	33.03	33.03	32.90	32.90	110,480
2023-08-24	32.88	32.91	32.88	32.91	21,146
2023-08-23	33.45	33.52	32.84	32.84	121,460
2023-08-22	33.27	33.65	33.27	33.65	87,522
2023-08-21	33.31	33.31	33.22	33.22	73,795
2023-08-18	33.26	33.31	32.92	32.92	46,537
2023-08-17	33.70	33.70	33.58	33.58	188,211
2023-08-16	33.35	33.67	33.33	33.67	1,388,095
2023-08-15	33.75	33.76	33.38	33.38	144,085
2023-08-14	33.57	33.71	33.57	33.71	35,121
2023-08-11	33.94	33.94	33.81	33.81	283,915
2023-08-10	33.89	33.89	33.87	33.87	48,154
2023-08-09	34.08	34.08	33.78	33.78	49,381
2023-08-08	34.28	34.28	33.75	33.75	54,300
2023-08-07	34.48	34.48	34.44	34.44	27,656
2023-08-04	34.44	34.45	34.41	34.41	222,682
2023-08-03	34.35	34.41	34.05	34.41	169,145
2023-08-02	33.64	34.19	33.64	34.19	179,305
2023-08-01	34.46	34.56	34.20	34.20	257,199
2023-07-31	34.87	34.87	34.82	34.82	265,475
2023-07-28	34.02	34.56	34.02	34.56	83,932
2023-07-27	34.35	34.71	34.33	34.36	170,373
2023-07-26	34.54	34.54	34.16	34.16	83,532
2023-07-25	34.57	34.63	34.57	34.63	162,382
2023-07-24	34.17	34.30	34.17	34.30	58,918
2023-07-21	33.93	34.32	33.93	34.32	47,446
2023-07-20	33.55	33.68	33.55	33.68	71,787
2023-07-19	33.85	33.91	33.55	33.55	270,648
2023-07-18	33.20	33.54	33.20	33.54	61,980
2023-07-17	32.73	33.14	32.73	33.14	68,874
2023-07-14	32.89	33.24	32.89	33.24	33,506
2023-07-13	32.43	32.82	32.43	32.82	59,052
2023-07-12	32.05	32.52	32.05	32.52	323,188
2023-07-11	31.58	31.58	31.55	31.55	19,705
2023-07-10	31.68	31.68	31.57	31.57	78,134
2023-07-07	31.71	31.98	31.65	31.65	87,958
2023-07-06	32.11	32.23	31.88	31.88	56,689
2023-07-05	32.07	32.43	32.07	32.07	31,188
2023-07-04	32.29	32.69	32.29	32.35	74,028
2023-07-03	32.13	32.16	32.13	32.16	96,197
2023-06-30	31.28	31.88	31.24	31.88	151,863
2023-06-29	31.03	31.03	30.92	30.92	42,041
2023-06-28	30.96	31.03	30.96	31.03	42,082
2023-06-27	31.03	31.03	30.68	30.68	46,456
2023-06-26	30.54	30.59	29.98	30.59	22,402
2023-06-23	30.82	30.96	30.60	30.60	160,600
2023-06-22	31.14	31.15	30.84	31.15	108,984
2023-06-21	31.63	31.78	31.44	31.44	78,987
2023-06-20	31.49	31.57	31.49	31.57	48,410
2023-06-19	31.68	31.76	31.68	31.76	55,607
2023-06-16	31.62	31.70	31.62	31.70	464,414
2023-06-15	32.04	32.08	31.73	31.73	155,952
2023-06-14	31.75	32.14	31.75	32.14	517,290
2023-06-13	31.57	31.82	31.49	31.82	43,970
2023-06-12	31.57	31.58	31.55	31.55	33,668
2023-06-09	31.81	31.81	31.29	31.29	417,589
2023-06-08	31.69	31.71	31.69	31.71	563,983
2023-06-07	31.87	31.87	31.33	31.65	335,281
2023-06-06	31.16	31.77	31.13	31.77	146,692
2023-06-05	31.43	31.67	31.34	31.35	98,139
2023-06-02	31.00	31.25	30.93	31.25	182,652
2023-06-01	30.47	30.93	30.47	30.93	283,743
2023-05-31	30.03	30.49	30.03	30.47	369,571
2023-05-30	30.35	30.35	30.01	30.01	277,333
2023-05-29	30.71	30.71	30.71	30.71	0
2023-05-26	30.58	30.71	30.38	30.71	59,023
2023-05-25	30.47	30.47	30.13	30.44	59,314
2023-05-24	31.25	31.28	30.63	30.63	56,381
2023-05-23	31.34	31.76	31.34	31.42	35,485
2023-05-22	31.00	31.77	31.00	31.76	406,764
2023-05-19	31.05	31.33	31.01	31.01	301,427
2023-05-18	31.01	31.01	30.88	30.88	325,694
2023-05-17	30.00	30.46	30.00	30.46	95,659
2023-05-16	29.42	30.43	29.42	30.11	100,545
2023-05-15	31.58	31.58	30.83	31.14	105,833
2023-05-12	31.84	31.84	31.35	31.35	191,465
2023-05-11	32.31	32.31	31.45	31.77	87,216
2023-05-10	32.48	32.48	32.14	32.14	124,850
2023-05-09	32.91	32.91	32.21	32.21	401,851
2023-05-08	32.24	32.24	32.24	32.24	0
2023-05-05	31.95	32.31	31.95	32.24	60,819
2023-05-04	32.35	32.76	31.77	31.77	101,069
2023-05-03	32.66	32.66	32.54	32.54	610,344
2023-05-02	33.08	33.18	32.48	32.48	163,420
2023-05-01	33.08	33.08	33.08	33.08	0
2023-04-28	33.17	33.27	32.57	33.08	147,124
2023-04-27	32.33	32.72	32.33	32.72	131,942
2023-04-26	31.94	32.33	31.68	32.33	159,995
2023-04-25	32.53	32.53	32.33	32.33	132,782
2023-04-24	32.54	32.98	32.54	32.63	532,336
2023-04-21	32.49	32.49	32.46	32.46	104,594
2023-04-20	32.83	33.00	32.33	32.33	128,756
2023-04-19	32.31	32.71	32.04	32.71	65,166
2023-04-18	31.96	32.39	31.96	32.05	84,031
2023-04-17	32.41	32.53	31.86	31.86	59,049
2023-04-14	31.53	32.13	31.48	32.13	102,142
2023-04-13	31.36	31.54	31.23	31.54	28,027
2023-04-12	31.36	31.40	31.08	31.08	140,934
2023-04-11	31.59	31.59	31.11	31.43	104,023
2023-04-10	31.02	31.02	31.02	31.02	0
2023-04-07	31.02	31.02	31.02	31.02	0
2023-04-06	30.67	31.02	30.67	31.02	45,863
2023-04-05	30.60	30.68	30.34	30.34	218,680
2023-04-04	30.64	31.28	30.61	30.61	165,212
2023-04-03	30.50	30.60	30.50	30.60	172,229
2023-03-31	31.14	31.14	30.29	30.61	95,774
2023-03-30	30.18	30.92	30.18	30.92	520,766
2023-03-29	28.81	29.76	28.81	29.76	167,888
2023-03-28	29.13	29.16	28.54	28.54	235,011
2023-03-27	28.89	28.89	27.94	28.40	309,692
2023-03-24	29.99	29.99	28.25	28.25	831,248
2023-03-23	30.84	30.84	30.12	30.47	175,781
2023-03-22	30.57	31.41	30.57	30.76	268,379
2023-03-21	30.91	31.35	30.69	31.05	162,561
2023-03-20	29.14	30.58	28.28	30.26	216,698
2023-03-17	30.43	31.21	29.64	29.94	2,229,064
2023-03-16	31.54	31.56	29.99	30.30	254,319
2023-03-15	33.26	33.26	32.57	33.26	215,756
2023-03-14	32.34	33.46	32.13	33.45	254,570
2023-03-13	34.33	34.33	31.71	32.71	423,271
2023-03-10	34.58	34.58	34.10	34.45	212,281
2023-03-09	36.38	36.39	35.64	35.64	79,481
2023-03-08	36.35	36.57	36.35	36.57	52,224
2023-03-07	36.88	37.01	36.61	36.98	133,920
2023-03-06	36.99	37.01	36.98	36.98	84,851
2023-03-03	36.46	36.80	36.44	36.80	81,537
2023-03-02	35.94	36.19	35.82	36.19	62,131
2023-03-01	36.95	36.98	36.19	36.19	461,252
2023-02-28	35.63	37.13	35.19	37.12	283,838
2023-02-27	34.52	35.24	34.52	35.24	201,858
2023-02-24	34.63	34.63	34.63	34.63	269,254
2023-02-23	34.65	34.68	34.65	34.68	720,241
2023-02-22	35.67	35.67	34.86	34.86	174,606
2023-02-21	35.58	35.78	35.58	35.78	93,287
2023-02-20	36.18	36.18	35.68	35.68	185,411
2023-02-17	36.10	36.27	35.88	36.27	173,527
2023-02-16	36.13	36.13	35.75	36.11	217,292
2023-02-15	35.69	35.73	35.69	35.73	183,460
2023-02-14	35.96	36.06	35.96	36.06	91,292
2023-02-13	35.67	35.93	35.53	35.93	95,920
2023-02-10	36.89	36.89	35.82	35.82	867,069
2023-02-09	36.34	36.90	36.34	36.90	231,641
2023-02-08	35.46	36.14	35.42	36.14	77,066
2023-02-07	34.73	35.42	34.73	35.07	122,082
2023-02-06	35.09	35.21	34.50	34.50	201,887
2023-02-03	35.25	35.27	34.89	35.27	95,876
2023-02-02	34.80	35.39	34.70	35.39	123,438
2023-02-01	34.77	35.05	34.68	34.68	757,568
2023-01-31	33.91	34.61	33.91	34.61	184,489
2023-01-30	33.84	33.84	33.72	33.72	472,024
2023-01-27	33.90	34.01	33.90	34.01	257,384
2023-01-26	34.03	34.11	34.03	34.11	391,080
2023-01-25	33.46	33.82	33.46	33.73	202,777
2023-01-24	33.24	33.24	33.20	33.55	392,279
2023-01-23	33.21	33.41	33.21	33.41	134,561
2023-01-20	32.82	32.93	32.58	32.91	121,577
2023-01-19	32.78	32.86	32.17	32.49	258,316
2023-01-18	32.05	33.11	32.05	33.11	275,980
2023-01-17	32.52	32.55	31.88	31.88	247,029
2023-01-16	32.72	32.75	32.42	32.42	91,549
2023-01-13	32.29	32.92	32.25	32.57	177,358
2023-01-12	32.16	33.24	32.16	32.88	211,726
2023-01-11	32.09	32.26	32.09	32.26	53,600
2023-01-10	32.14	32.29	31.95	31.95	425,299
2023-01-09	32.52	32.53	32.52	32.52	112,051
2023-01-06	32.07	32.33	32.00	32.33	112,823
2023-01-05	31.86	32.13	31.78	32.13	250,917
2023-01-04	31.19	31.97	31.02	31.97	363,107
2023-01-03	29.94	30.90	29.94	30.90	292,093
2023-01-02	29.87	29.87	29.87	29.87	0
2022-12-30	29.78	29.87	29.78	29.87	84,365
2022-12-29	29.90	29.93	29.90	29.93	448,226
2022-12-28	29.93	29.93	29.93	29.93	118,234
2022-12-27	29.79	29.79	29.79	29.79	0
2022-12-26	29.79	29.79	29.79	29.79	0
2022-12-23	29.72	29.79	29.72	29.79	119,896
2022-12-22	29.66	29.78	29.66	29.78	136,914
2022-12-21	28.95	29.36	28.95	29.36	120,336
2022-12-20	28.12	28.91	28.12	28.91	89,017
2022-12-19	28.34	28.43	28.34	28.43	50,071
2022-12-16	27.89	28.27	27.89	28.27	88,564
2022-12-15	28.20	28.41	28.12	28.26	170,226
2022-12-14	28.24	28.35	28.06	28.06	565,735
2022-12-13	27.67	28.32	27.47	28.32	194,145
2022-12-12	28.58	28.71	28.41	28.41	166,489
2022-12-09	29.02	29.02	28.58	28.58	349,768
2022-12-08	28.87	28.96	28.87	28.96	114,146
2022-12-07	29.36	29.36	28.91	28.91	359,509
2022-12-06	29.36	29.38	29.06	29.06	368,260
2022-12-05	29.23	29.86	29.23	29.86	140,464
2022-12-02	28.94	29.16	28.89	28.89	213,545
2022-12-01	29.74	29.74	29.28	29.33	116,883
2022-11-30	29.67	29.67	29.28	29.28	70,817
2022-11-29	29.19	29.46	29.13	29.42	127,340
2022-11-28	29.47	29.47	29.11	29.11	75,619
2022-11-25	29.80	29.80	29.58	29.58	1,249,971
2022-11-24	29.48	29.83	29.48	29.83	124,631
2022-11-23	29.70	29.70	29.52	29.52	381,896
2022-11-22	29.26	29.45	29.14	29.45	118,087
2022-11-21	29.10	29.38	29.07	29.38	131,975
2022-11-18	29.37	29.37	29.32	29.32	56,581
2022-11-17	28.84	29.31	28.84	29.31	252,677
2022-11-16	29.10	29.10	28.86	28.86	96,978
2022-11-15	28.97	29.11	28.80	29.08	821,640
2022-11-14	28.63	28.94	28.49	28.79	309,949
2022-11-11	28.32	28.37	28.07	28.36	369,959
2022-11-10	28.01	28.63	28.01	28.08	235,364
2022-11-09	28.54	28.54	27.63	27.92	570,107
2022-11-08	28.33	28.77	28.19	28.77	755,083
2022-11-07	28.09	28.76	28.09	28.42	578,431
2022-11-04	26.54	27.85	26.54	27.85	715,421
2022-11-03	25.07	25.42	25.07	25.14	164,441
2022-11-02	25.04	25.04	25.01	25.01	72,042
2022-11-01	24.99	25.17	24.90	24.90	231,461
2022-10-31	25.12	25.28	24.78	25.01	441,452
2022-10-28	24.81	25.13	24.61	25.13	333,327
2022-10-27	24.65	25.07	24.55	24.79	330,994
2022-10-26	24.55	24.55	24.55	24.55	3,364
2022-10-25	24.73	24.81	24.30	24.55	630,130
2022-10-24	24.67	24.78	24.27	24.51	256,913
2022-10-21	24.45	24.45	24.09	24.34	122,724
2022-10-20	24.54	24.55	24.54	24.54	995,203
2022-10-19	24.68	24.87	24.35	24.62	842,023
2022-10-18	24.84	25.23	24.84	24.97	335,613
2022-10-17	24.48	24.79	24.48	24.79	292,052
2022-10-14	24.72	24.88	24.37	24.61	198,198
2022-10-13	23.48	24.35	23.37	23.56	169,118
2022-10-12	23.43	23.56	23.09	23.56	113,183
2022-10-11	23.34	23.41	23.15	23.39	123,450
2022-10-10	23.42	23.90	23.42	23.82	344,044
2022-10-07	23.46	24.16	23.46	23.85	195,352
2022-10-06	24.16	24.17	23.67	23.67	377,621
2022-10-05	23.97	23.97	23.69	23.93	618,623
2022-10-04	23.12	24.11	23.12	24.11	101,276
2022-10-03	22.16	22.75	21.84	22.75	69,965
2022-09-30	22.39	22.63	22.32	22.55	176,579
2022-09-29	22.30	22.30	21.89	22.12	159,201
2022-09-28	22.64	22.64	22.04	22.49	191,380
2022-09-27	23.23	23.31	22.78	22.78	869,304
2022-09-26	23.11	23.23	22.96	23.16	748,393
2022-09-23	24.22	24.28	23.27	23.51	69,471
2022-09-22	24.63	24.95	24.63	24.68	453,999
2022-09-21	25.32	25.44	24.89	25.14	120,303
2022-09-20	26.24	26.24	25.68	25.68	171,993
2022-09-19	26.03	26.03	26.03	26.03	0
2022-09-16	26.11	26.11	25.77	26.03	517,032
2022-09-15	25.90	26.69	25.90	26.69	380,103
2022-09-14	25.37	25.60	25.34	25.60	300,656
2022-09-13	25.87	26.01	25.47	25.47	302,305
2022-09-12	24.92	25.60	24.92	25.60	260,858
2022-09-09	24.49	25.01	24.49	24.75	265,024
2022-09-08	23.72	24.28	23.53	24.28	387,131
2022-09-07	22.50	23.06	22.50	23.06	286,484
2022-09-06	22.60	22.93	22.60	22.67	71,010
2022-09-05	22.28	22.61	22.16	22.61	175,497
2022-09-02	22.16	22.85	22.15	22.85	297,762
2022-09-01	22.43	22.43	22.03	22.03	111,305
2022-08-31	22.54	22.71	22.48	22.71	399,485
2022-08-30	22.03	22.94	22.03	22.47	79,454
2022-08-29	21.76	21.76	21.76	21.76	0
2022-08-26	21.92	21.99	21.76	21.76	926,823
2022-08-25	22.46	22.71	21.71	21.71	158,106
2022-08-24	22.43	22.49	22.03	22.03	417,963
2022-08-23	22.27	22.52	22.27	22.52	547,068
2022-08-22	23.09	23.09	22.46	22.46	477,494
2022-08-19	23.39	23.45	23.20	23.20	1,203,855
2022-08-18	23.38	23.57	23.33	23.33	276,585
2022-08-17	24.35	24.35	23.47	23.47	161,197
2022-08-16	24.44	24.46	24.44	24.44	82,509
2022-08-15	24.83	24.87	24.33	24.33	149,829
2022-08-12	25.05	25.05	25.03	25.03	124,195
2022-08-11	25.12	25.27	25.00	25.00	70,297
2022-08-10	24.66	24.99	24.47	24.99	400,510
2022-08-09	24.90	25.13	24.87	24.87	1,094,601
2022-08-08	25.22	25.32	25.06	25.06	277,661
2022-08-05	25.18	25.23	25.18	25.23	98,836
2022-08-04	24.58	25.08	24.54	25.05	538,679
2022-08-03	24.07	24.43	24.07	24.42	84,928
2022-08-02	24.25	24.25	23.59	24.07	871,365
2022-08-01	25.02	25.02	23.31	24.33	381,048
2022-07-29	24.65	24.81	24.65	24.81	137,506
2022-07-28	25.07	25.22	24.63	24.63	280,995
2022-07-27	24.81	25.07	24.80	25.04	1,680,617
2022-07-26	24.69	24.70	24.30	24.54	63,617
2022-07-25	23.95	24.77	23.95	24.52	115,658
2022-07-22	24.44	24.69	23.94	23.94	88,491
2022-07-21	24.17	25.14	24.17	24.61	89,371
2022-07-20	24.86	25.55	24.46	24.46	108,369
2022-07-19	23.97	24.82	23.97	24.82	3,359,993
2022-07-18	23.79	24.34	23.59	24.34	6,135,535
2022-07-15	23.64	23.97	23.46	23.96	54,629
2022-07-14	23.75	24.04	23.53	23.53	322,880
2022-07-13	24.11	24.20	23.69	23.94	573,836
2022-07-12	23.79	24.12	23.79	24.12	73,253
2022-07-11	23.90	24.15	23.89	23.89	281,696
2022-07-08	23.19	24.41	23.19	24.41	82,620
2022-07-07	23.09	23.64	23.09	23.39	208,946
2022-07-06	23.30	23.30	22.45	22.45	111,883
2022-07-05	24.00	24.00	22.85	22.85	64,437
2022-07-04	24.18	24.18	23.72	23.72	103,733
2022-07-01	24.03	24.53	23.77	23.77	336,082
2022-06-30	24.85	24.85	24.06	24.06	168,902
2022-06-29	25.71	25.76	25.23	25.23	106,895
2022-06-28	26.27	26.41	26.14	26.14	855,231
2022-06-27	26.22	26.47	26.17	26.17	242,201
2022-06-24	25.70	26.07	25.26	26.07	158,661
2022-06-23	27.35	27.35	25.66	25.66	265,321
2022-06-22	27.26	27.37	27.07	27.37	1,013,200
2022-06-21	27.56	28.01	27.56	27.70	607,588
2022-06-20	26.84	27.23	26.67	27.23	481,331
2022-06-17	26.57	27.07	26.28	26.78	222,737
2022-06-16	27.06	27.06	26.35	26.35	208,722
2022-06-15	27.02	27.62	27.02	27.34	242,091
2022-06-14	27.57	27.57	26.57	26.57	178,437
2022-06-13	27.04	27.47	27.04	27.19	805,946
2022-06-10	28.98	28.98	27.65	27.65	1,746,397
2022-06-09	29.82	30.01	29.38	29.38	505,478
2022-06-08	30.15	30.15	30.02	30.02	2,858,648
2022-06-07	30.19	30.35	30.05	30.05	2,222,396
2022-06-06	29.43	29.43	29.43	29.43	530,008
2022-06-03	29.43	29.43	29.43	29.43	0
2022-06-02	29.43	29.43	29.43	29.43	0
2022-06-01	29.38	29.76	29.38	29.43	371,652
2022-05-31	29.36	29.45	29.15	29.15	354,732
2022-05-30	29.33	29.37	29.33	29.37	87,839
2022-05-27	29.43	29.43	29.04	29.04	208,526
2022-05-26	29.36	29.36	28.77	29.35	95,369
2022-05-25	30.08	30.08	29.13	29.72	444,833
2022-05-24	29.07	30.04	29.07	29.74	270,182
2022-05-23	28.74	29.35	28.74	29.34	341,171
2022-05-20	30.07	30.07	29.62	29.62	314,271
2022-05-19	29.48	30.09	29.48	30.09	71,517
2022-05-18	29.60	30.43	29.51	30.08	355,724
2022-05-17	28.29	29.86	28.29	29.55	180,998
2022-05-16	27.95	28.35	27.73	27.73	80,249
2022-05-13	28.21	28.24	27.94	27.94	361,711
2022-05-12	27.06	27.51	26.91	27.51	1,669,051
2022-05-11	27.46	27.76	27.21	27.74	718,398
2022-05-10	28.31	28.31	27.67	27.67	206,054
2022-05-09	28.38	28.45	27.84	27.84	1,264,857
2022-05-06	29.30	29.38	28.49	28.49	1,029,199
2022-05-05	30.43	30.43	29.18	29.18	303,978
2022-05-04	30.59	30.59	29.63	29.93	270,396
2022-05-03	30.28	30.61	29.97	30.28	213,209
2022-05-02	29.79	29.79	29.79	29.79	0
2022-04-29	31.52	31.52	29.79	29.79	163,973
2022-04-28	31.40	31.79	31.08	31.15	103,667
2022-04-27	31.01	31.04	30.35	31.02	199,136
2022-04-26	31.41	31.41	31.03	31.03	203,004
2022-04-25	31.18	31.52	30.75	30.75	191,277
2022-04-22	32.27	32.62	31.94	31.94	126,173
2022-04-21	32.45	33.13	32.45	32.79	63,093
2022-04-20	32.08	32.78	32.08	32.09	796,760
2022-04-19	31.92	32.17	31.82	32.17	73,713
2022-04-18	31.81	31.81	31.81	31.81	0
2022-04-15	31.81	31.81	31.81	31.81	0
2022-04-14	31.71	31.81	31.71	31.81	38,203
2022-04-13	31.33	31.37	31.00	31.31	367,700
2022-04-12	30.58	31.01	30.26	31.01	271,692
2022-04-11	31.58	31.89	31.20	31.20	76,097
2022-04-08	31.22	31.84	31.22	31.47	172,960
2022-04-07	30.68	31.06	30.41	30.74	1,150,322
2022-04-06	32.23	32.23	30.15	30.45	360,475
2022-04-05	32.93	33.05	32.31	32.31	191,056
2022-04-04	34.07	34.07	33.29	33.29	185,642
2022-04-01	33.44	34.07	33.35	33.73	81,984
2022-03-31	34.71	34.78	33.37	33.37	96,604
2022-03-30	34.64	34.71	34.35	34.35	417,221
2022-03-29	33.54	34.96	33.20	34.96	82,544
2022-03-28	32.82	33.73	32.65	32.65	54,957
2022-03-25	32.68	33.16	32.45	32.79	425,814
2022-03-24	33.03	33.09	32.47	32.67	52,001
2022-03-23	34.13	34.13	32.62	32.62	179,487
2022-03-22	33.24	33.78	33.07	33.78	164,329
2022-03-21	33.39	33.68	32.63	32.97	77,132
2022-03-18	32.61	32.93	31.92	32.93	1,132,375
2022-03-17	33.11	33.22	31.71	32.03	203,045
2022-03-16	30.80	32.80	30.80	32.39	183,639
2022-03-15	29.98	30.03	29.40	29.70	125,681
2022-03-14	30.27	30.42	29.98	30.28	338,942
2022-03-11	28.30	29.62	27.72	28.96	241,995
2022-03-10	30.25	30.25	28.02	28.02	430,956
2022-03-09	28.32	29.74	28.06	29.44	877,488
2022-03-08	24.65	27.54	24.65	26.13	378,908
2022-03-07	25.98	25.98	24.07	24.76	963,693
2022-03-04	29.19	29.19	27.66	27.66	641,377
2022-03-03	28.29	30.59	28.29	30.28	883,483
2022-03-02	28.28	28.28	26.90	27.82	1,460,513
2022-03-01	31.83	32.27	28.63	28.63	449,835
2022-02-28	32.89	32.89	30.72	31.85	1,055,781
2022-02-25	33.65	35.28	33.65	35.28	596,565
2022-02-24	32.76	35.31	32.44	32.78	723,643
2022-02-23	37.77	38.23	37.03	37.03	476,391
2022-02-22	37.18	38.16	35.83	38.16	470,263
2022-02-21	40.30	40.59	39.34	39.34	46,802
2022-02-18	41.02	41.04	40.61	40.61	42,055
2022-02-17	42.09	42.22	40.89	40.89	271,784
2022-02-16	42.79	42.83	41.87	42.33	68,335
2022-02-15	42.23	42.86	42.23	42.86	36,861
2022-02-14	42.38	42.38	41.25	41.67	520,446
2022-02-11	43.92	44.49	43.58	43.58	142,903
2022-02-10	44.82	44.84	44.82	44.83	88,753
2022-02-09	43.90	44.71	43.81	44.71	83,826
2022-02-08	43.41	44.05	43.18	43.00	30,076
2022-02-07	43.14	43.14	42.57	43.00	34,423
2022-02-04	43.42	43.42	42.10	42.95	292,492
2022-02-03	42.66	43.35	42.66	43.35	69,856
2022-02-02	42.24	43.25	42.24	42.80	47,100
2022-02-01	41.76	41.76	41.66	41.66	34,502
2022-01-31	41.80	41.80	41.32	41.32	72,878
2022-01-28	42.00	42.00	41.31	41.31	38,691
2022-01-27	41.59	42.23	41.59	42.22	148,560
2022-01-26	41.73	42.18	41.73	42.18	149,274
2022-01-25	40.96	41.83	40.96	41.39	109,044
2022-01-24	42.14	42.14	40.40	40.40	62,630
2022-01-21	42.83	42.83	42.36	42.36	77,155
2022-01-20	43.28	43.72	43.28	43.28	235,676
2022-01-19	44.39	44.39	43.42	43.42	62,040
2022-01-18	44.51	45.45	44.51	44.98	71,081
2022-01-17	44.10	44.58	44.10	44.58	57,191
2022-01-14	44.11	44.11	43.68	43.68	44,969
2022-01-13	43.85	44.32	43.85	43.86	42,148
2022-01-12	43.32	43.60	43.17	43.60	998,154
2022-01-11	42.68	43.14	42.68	43.14	44,776
2022-01-10	43.37	43.37	42.44	42.44	131,791
2022-01-07	42.95	43.33	42.87	43.33	79,850
2022-01-06	42.37	42.44	41.99	42.42	353,629
2022-01-05	43.03	43.12	42.62	42.62	259,454
2022-01-04	41.66	43.03	41.66	43.03	399,909
2022-01-03	40.97	40.97	40.97	40.97	0
2021-12-31	40.97	40.97	40.97	40.97	0
2021-12-30	41.20	41.20	41.12	40.97	42,391
2021-12-29	40.97	40.97	40.97	40.97	9,848
2021-12-28	41.05	41.05	41.05	41.05	0
2021-12-27	41.05	41.05	41.05	41.05	0
2021-12-24	41.05	41.05	41.05	41.05	0
2021-12-23	40.45	41.05	40.45	41.05	224,962
2021-12-22	40.05	40.88	40.05	40.44	75,239
2021-12-21	39.12	39.73	39.12	39.73	504,147
2021-12-20	38.44	38.93	38.15	38.91	268,552
2021-12-17	39.09	39.11	39.09	39.10	99,973
2021-12-16	39.13	39.31	38.93	39.31	25,163
2021-12-15	39.56	39.58	38.75	38.75	350,063
2021-12-14	39.15	39.72	39.15	39.72	391,269
2021-12-13	39.86	40.26	39.03	39.03	679,113
2021-12-10	40.16	40.25	39.83	39.83	174,363
2021-12-09	39.91	40.25	39.85	40.25	112,482
2021-12-08	39.95	39.97	39.54	39.54	101,822
2021-12-07	39.05	40.12	39.05	40.12	1,800,324
2021-12-06	38.73	38.87	38.73	38.87	225,155
2021-12-03	38.76	38.76	38.30	38.70	31,087
2021-12-02	38.32	38.64	38.24	38.64	93,613
2021-12-01	38.74	38.91	38.50	38.52	69,921
2021-11-30	37.61	38.24	37.47	38.24	3,151,504
2021-11-29	38.40	39.19	38.36	38.77	28,119
2021-11-26	37.84	38.35	37.84	38.35	248,441
2021-11-25	39.66	39.66	39.53	39.53	44,792
2021-11-24	39.07	39.41	39.00	39.39	221,502
2021-11-23	38.68	38.86	38.44	38.86	5,449,270
2021-11-22	38.25	38.78	38.25	38.76	134,358
2021-11-19	40.50	40.74	38.36	38.36	1,880,913
2021-11-18	40.78	40.81	40.38	40.38	1,087,532
2021-11-17	40.93	41.25	40.82	40.82	112,861
2021-11-16	40.72	40.94	40.72	40.94	56,696
2021-11-15	40.41	41.25	40.40	40.82	913,683
2021-11-12	41.67	41.67	40.65	40.65	80,651
2021-11-11	40.58	41.51	40.58	41.51	217,867
2021-11-10	41.42	41.54	40.68	40.68	341,594
2021-11-09	41.30	42.54	41.30	41.64	2,724,249
2021-11-08	41.08	41.32	40.87	41.32	571,799
2021-11-05	39.90	41.01	39.90	40.58	8,838,155
2021-11-04	39.45	39.47	38.67	38.67	80,580
2021-11-03	38.06	39.31	38.06	39.31	127,874
2021-11-02	37.10	37.97	37.10	37.97	420,697
2021-11-01	37.19	37.82	37.19	37.82	185,110
2021-10-29	37.19	37.19	37.18	37.18	63,026
2021-10-28	37.26	37.27	36.48	36.87	17,220
2021-10-27	37.94	37.94	37.41	37.41	31,291
2021-10-26	37.78	37.78	37.78	37.78	10
2021-10-25	37.71	37.78	37.71	37.78	25,297
2021-10-22	37.88	37.88	37.34	37.78	312,752
2021-10-21	38.79	38.82	38.31	38.69	33,360
2021-10-20	38.65	38.79	38.65	38.79	43,646
2021-10-19	38.79	38.96	38.79	38.96	22,677
2021-10-18	38.88	38.96	38.55	38.55	31,632
2021-10-15	39.17	39.51	39.10	39.10	33,955
2021-10-14	39.06	39.25	39.06	39.25	107,117
2021-10-13	39.33	39.33	39.21	39.21	18,503
2021-10-12	39.50	39.54	39.50	39.54	221,912
2021-10-11	39.11	39.55	39.11	39.55	350,339
2021-10-08	39.28	39.28	38.80	39.22	98,539
2021-10-07	39.66	39.66	39.40	39.40	33,267
2021-10-06	39.01	39.41	38.62	39.41	34,705
2021-10-05	37.56	39.01	37.56	39.01	543,333
2021-10-04	37.84	37.84	37.42	37.42	30,084
2021-10-01	37.62	37.88	37.49	37.88	79,642
2021-09-30	38.06	38.16	38.06	38.16	46,423
2021-09-29	37.66	37.66	37.52	37.52	35,726
2021-09-28	38.23	38.53	37.35	37.36	308,967
2021-09-27	37.11	38.41	37.11	38.41	155,802
2021-09-24	36.92	37.18	36.92	37.18	75,423
2021-09-23	36.39	36.87	36.39	36.87	74,443
2021-09-22	35.36	35.85	35.36	35.85	32,130
2021-09-21	35.04	35.44	35.04	35.09	25,629
2021-09-20	35.21	35.21	34.19	34.53	101,165
2021-09-17	35.76	35.85	35.76	35.85	259,174
2021-09-16	35.05	35.87	35.05	35.49	52,019
2021-09-15	35.22	35.22	35.22	35.22	17,087
2021-09-14	35.22	35.51	35.15	35.15	146,312
2021-09-13	34.56	35.25	34.54	35.25	168,928
2021-09-10	34.89	34.89	34.45	34.45	9,220
2021-09-09	34.65	34.90	34.54	34.90	165,403
2021-09-08	34.97	35.04	34.67	35.01	46,755
2021-09-07	34.81	34.81	34.80	34.80	18,965
2021-09-06	34.89	34.94	34.89	34.92	25,432
2021-09-03	34.66	34.91	34.55	34.91	41,665
2021-09-02	34.50	34.52	34.50	34.50	58,927
2021-09-01	34.08	34.61	34.08	34.61	22,965
2021-08-31	33.57	33.93	33.57	33.93	13,680
2021-08-30	33.54	33.54	33.54	33.54	0
2021-08-27	33.57	33.57	33.54	33.54	22,030
2021-08-26	33.90	34.16	33.80	33.80	2,277,379
2021-08-25	33.26	33.96	33.26	33.96	35,156
2021-08-24	33.54	33.54	33.17	33.17	12,232
2021-08-23	33.35	33.37	33.35	33.37	42,956
2021-08-20	33.66	33.67	33.32	33.32	15,526
2021-08-19	34.05	34.20	33.84	33.84	12,438
2021-08-18	34.25	34.73	34.25	34.73	29,967
2021-08-17	34.62	34.68	34.32	34.32	7,626
2021-08-16	34.77	35.03	34.67	34.67	268,202
2021-08-13	35.17	35.17	35.02	35.02	46,859
2021-08-12	35.12	35.21	35.12	35.21	41,279
2021-08-11	34.83	35.39	34.83	35.39	40,828
2021-08-10	34.44	34.86	34.44	34.86	22,214
2021-08-09	34.31	34.41	34.31	34.41	159,113
2021-08-06	33.55	34.31	33.55	34.31	24,774
2021-08-05	33.38	33.83	33.38	33.51	41,488
2021-08-04	33.48	33.51	33.16	33.50	81,796
2021-08-03	33.42	33.48	33.13	33.13	68,875
2021-08-02	33.37	33.73	33.35	33.35	101,372
2021-07-30	32.70	32.84	32.45	32.84	214,044
2021-07-29	31.84	32.46	31.84	32.46	249,839
2021-07-28	31.92	31.95	31.92	31.95	73,468
2021-07-27	32.14	32.14	31.94	31.94	103,749
2021-07-26	31.41	32.40	31.41	32.07	87,906
2021-07-23	31.41	31.71	31.38	31.71	11,732
2021-07-22	31.35	31.66	31.33	31.33	41,610
2021-07-21	30.62	31.34	30.62	31.34	25,061
2021-07-20	30.05	30.34	30.00	30.62	42,843
2021-07-19	30.59	30.61	29.64	29.64	16,051
2021-07-16	31.01	31.28	30.60	30.60	32,234
2021-07-15	30.82	30.88	30.82	30.88	807,001
2021-07-14	30.72	30.98	30.72	30.98	22,288
2021-07-13	31.12	31.17	30.83	30.84	9,653
2021-07-12	31.11	31.13	30.80	31.13	77,357
2021-07-09	30.71	31.01	30.68	31.01	134,751
2021-07-08	30.79	30.79	30.60	30.60	103,690
2021-07-07	31.49	31.59	30.94	30.94	40,047
2021-07-06	31.81	31.81	31.09	31.09	27,273
2021-07-05	31.54	31.91	31.54	31.91	16,270
2021-07-02	32.06	32.06	31.63	31.63	43,182
2021-07-01	31.21	31.72	31.21	31.72	231,673
2021-06-30	31.56	31.56	31.15	31.15	74,532
2021-06-29	31.88	31.96	31.62	31.62	355,188
2021-06-28	32.15	32.20	31.86	31.86	14,957
2021-06-25	32.50	32.50	32.32	32.32	433,302
2021-06-24	32.23	32.60	32.23	32.26	30,874
2021-06-23	32.23	32.40	32.06	32.06	160,600
2021-06-22	32.23	32.36	32.23	32.36	346,045
2021-06-21	31.63	32.22	31.63	32.22	52,463
2021-06-18	33.25	33.62	32.52	32.52	757,719
2021-06-17	33.76	33.91	33.55	33.55	76,222
2021-06-16	33.87	33.92	33.57	33.57	51,911
2021-06-15	33.70	33.81	33.46	33.81	213,621
2021-06-14	33.56	33.65	33.56	33.65	77,595
2021-06-11	33.71	33.72	33.64	33.64	43,286
2021-06-10	33.95	33.95	33.90	33.90	10,845
2021-06-09	34.26	34.26	34.16	34.16	46,095
2021-06-08	34.56	34.56	34.33	34.33	76,063
2021-06-07	34.15	34.54	34.15	34.54	1,609,694
2021-06-04	34.40	34.40	33.94	34.29	597,008
2021-06-03	34.12	34.18	34.12	34.18	45,140
2021-06-02	34.07	34.11	34.07	34.11	25,396
2021-06-01	33.63	34.24	33.63	34.24	30,282
2021-05-31	34.00	34.00	34.00	34.00	0
2021-05-28	33.86	34.00	33.86	34.00	451,855
2021-05-27	33.68	34.40	33.68	34.40	52,801
2021-05-26	34.22	34.33	33.25	33.58	511,877
2021-05-25	34.40	34.83	34.40	34.47	62,736
2021-05-24	34.46	34.46	34.46	34.46	0
2021-05-21	34.46	34.51	34.46	34.46	439,983
2021-05-20	34.21	34.61	34.21	34.61	1,835,742
2021-05-19	34.18	34.25	33.89	34.23	195,279
2021-05-18	33.98	34.32	33.98	34.32	210,566
2021-05-17	33.46	33.50	33.46	33.50	62,958
2021-05-14	32.41	33.45	32.41	33.45	50,148
2021-05-13	31.82	32.24	31.26	32.24	14,253
2021-05-12	31.72	32.19	30.88	32.19	33,006
2021-05-11	31.36	31.72	30.72	31.72	1,158,589
2021-05-10	31.43	31.43	30.76	31.40	28,392
2021-05-07	31.06	31.27	30.31	31.27	930,280
2021-05-06	30.69	30.94	30.30	30.94	74,265
2021-05-05	29.75	30.67	29.73	30.67	127,571
2021-05-04	29.86	30.19	29.56	29.56	84,846
2021-05-03	29.39	29.39	29.39	29.39	0
2021-04-30	29.66	29.66	28.75	29.39	75,778
2021-04-29	29.45	29.76	28.82	29.76	32,211
2021-04-28	29.65	29.66	29.03	29.34	24,526
2021-04-27	29.00	29.61	28.40	29.61	27,240
2021-04-26	28.55	29.13	28.24	29.13	21,175
2021-04-23	28.38	28.53	27.66	28.53	26,542
2021-04-22	28.44	28.54	27.96	28.26	18,674
2021-04-21	28.59	28.68	27.81	28.40	21,353
2021-04-20	29.25	29.37	28.46	28.46	39,706
2021-04-19	29.42	29.42	28.76	29.37	18,783
2021-04-16	29.12	29.22	28.63	29.22	17,835
2021-04-15	28.95	28.95	28.31	28.91	24,685
2021-04-14	29.14	29.14	28.38	28.97	28,234
2021-04-13	29.37	29.37	28.67	28.95	17,155
2021-04-12	29.06	29.35	28.42	29.35	27,301
2021-04-09	29.46	29.46	28.79	29.09	61,444
2021-04-08	29.55	29.61	29.00	29.30	30,622
2021-04-07	29.29	29.66	28.74	29.66	199,614
2021-04-06	29.27	29.66	29.06	29.37	32,046
2021-04-05	28.94	28.94	28.94	28.94	0
2021-04-02	28.94	28.94	28.94	28.94	0
2021-04-01	29.00	29.00	28.34	28.94	25,226
2021-03-31	29.13	29.23	28.62	29.23	33,984
2021-03-30	28.96	29.31	28.69	29.31	43,666
2021-03-29	29.05	29.10	28.11	28.70	27,871
2021-03-26	29.14	29.54	28.62	29.23	197,497
2021-03-25	28.90	29.04	28.34	28.92	49,887
2021-03-24	28.36	29.53	28.33	29.53	42,131
2021-03-23	28.46	28.78	27.84	28.78	20,527
2021-03-22	28.46	28.76	28.16	28.76	76,262
2021-03-19	28.66	28.66	28.03	28.63	76,704
2021-03-18	28.70	29.30	28.40	29.30	691,685
2021-03-17	28.22	28.52	27.92	28.52	34,034
2021-03-16	28.41	28.41	27.81	28.41	49,073
2021-03-15	28.41	28.71	28.12	28.13	224,930
2021-03-12	28.16	28.47	27.57	28.47	29,438
2021-03-11	28.40	28.40	27.50	28.04	20,563
2021-03-10	28.50	28.82	28.22	28.23	45,623
2021-03-09	28.58	28.58	27.92	28.51	75,594
2021-03-08	28.09	28.71	27.84	28.71	73,723
2021-03-05	27.53	28.20	27.35	28.20	149,766
2021-03-04	27.72	27.73	27.13	27.71	28,177
2021-03-03	27.85	28.33	27.46	27.75	28,041
2021-03-02	27.77	27.98	27.11	27.98	29,643
2021-03-01	27.61	27.84	27.25	27.84	1,940,029
2021-02-26	27.64	27.65	26.71	27.25	59,843
2021-02-25	27.77	27.87	27.28	27.85	67,236
2021-02-24	26.79	27.66	26.55	27.66	55,313
2021-02-23	26.42	26.79	25.72	26.79	90,134
2021-02-22	26.29	26.29	25.62	26.17	8,880
2021-02-19	26.20	26.40	25.85	26.40	181,359
2021-02-18	26.66	26.66	25.83	26.14	20,650
2021-02-17	26.75	26.87	26.27	26.80	35,059
2021-02-16	27.01	27.04	26.48	26.76	3,557,614
2021-02-15	26.77	27.11	26.56	27.11	17,014
2021-02-12	26.45	26.45	25.83	26.38	2,806,483
2021-02-11	26.68	26.76	25.93	26.47	37,532
2021-02-10	26.95	27.08	26.22	26.78	198,527
2021-02-09	26.98	27.06	26.21	27.06	189,852
2021-02-08	27.03	27.38	26.55	27.09	169,058
2021-02-05	26.83	27.15	26.60	26.88	157,922
2021-02-04	26.36	26.98	25.88	26.70	1,458,998
2021-02-03	26.64	26.79	26.22	26.22	20,888
2021-02-02	26.03	26.62	25.79	26.34	184,433
2021-02-01	25.42	25.88	25.09	25.88	35,452
2021-01-29	25.10	25.41	24.64	25.41	52,851
2021-01-28	25.36	25.53	24.48	25.53	32,905
2021-01-27	25.89	25.89	25.30	25.57	53,339
2021-01-26	25.40	26.12	25.40	26.12	99,247
2021-01-25	26.26	26.26	25.39	25.39	39,237
2021-01-22	26.32	26.32	25.73	25.98	49,574
2021-01-21	26.85	26.85	25.85	26.37	36,672
2021-01-20	26.65	27.03	26.47	26.74	15,818
2021-01-19	26.82	26.82	26.25	26.52	38,087
2021-01-18	26.00	26.66	25.84	26.66	35,659
2021-01-15	26.42	26.56	26.01	26.01	69,499
2021-01-14	26.25	26.34	25.79	26.34	29,081
2021-01-13	26.40	26.40	25.74	26.28	21,975
2021-01-12	26.05	26.61	26.05	26.61	177,117
2021-01-11	26.31	26.67	26.11	26.11	52,661
2021-01-08	26.42	26.42	25.74	26.29	552,992
2021-01-07	25.95	26.32	25.49	26.32	253,789
2021-01-06	25.09	25.52	24.99	25.52	52,298
2021-01-05	25.01	25.04	24.50	24.75	116,155
2021-01-04	25.22	25.39	24.60	25.12	58,413
2021-01-01	25.22	25.22	25.22	25.22	0
2020-12-31	25.22	25.22	25.22	25.22	0
2020-12-30	25.13	25.48	24.70	25.22	15,054
2020-12-29	25.24	25.24	24.70	25.24	24,241
2020-12-28	24.92	24.92	24.92	24.92	0
2020-12-25	24.92	24.92	24.92	24.92	0
2020-12-24	24.92	24.92	24.92	24.92	0
2020-12-23	24.88	24.92	23.89	24.92	13,851
2020-12-22	24.19	24.90	23.81	24.90	18,530
2020-12-21	23.80	24.16	22.91	23.90	31,913
2020-12-18	25.13	25.44	24.91	25.17	1,035,398
2020-12-17	25.42	25.42	24.79	25.32	58,720
2020-12-16	25.40	25.83	25.03	25.30	2,233
2020-12-15	24.98	25.62	24.98	25.62	1,868,610
2020-12-14	24.86	25.42	24.62	25.15	147,254
2020-12-11	24.97	24.97	23.89	24.38	243,491
2020-12-10	25.37	25.56	24.72	24.97	24,696
2020-12-09	25.02	25.54	24.75	25.54	27,079
2020-12-08	24.83	25.10	24.31	24.83	9,872
2020-12-07	24.82	25.07	24.29	25.07	37,146
2020-12-04	24.48	25.02	23.96	25.01	235,970
2020-12-03	24.61	24.61	23.83	24.59	110,974
2020-12-02	24.49	24.49	23.95	24.49	19,139
2020-12-01	24.37	24.61	24.09	24.35	14,661
2020-11-30	24.77	24.77	24.21	24.21	2,232,654
2020-11-27	24.61	24.88	24.09	24.88	23,917
2020-11-26	24.56	24.56	24.03	24.56	30,246
2020-11-25	24.32	24.68	23.88	24.68	76,721
2020-11-24	23.96	24.24	23.50	24.24	26,928
2020-11-23	23.69	23.82	23.31	23.81	12,128
2020-11-20	23.56	23.82	23.07	23.57	59,192
2020-11-19	23.33	23.76	23.02	23.76	164,398
2020-11-18	23.33	23.69	23.18	23.69	64,118
2020-11-17	23.34	23.34	22.49	23.24	78,511
2020-11-16	22.28	23.53	22.28	23.30	155,271
2020-11-13	21.29	22.27	21.29	22.27	67,082
2020-11-12	21.24	21.43	20.78	21.43	63,622
2020-11-11	21.78	21.86	21.39	21.40	72,910
2020-11-10	20.77	21.65	20.75	21.61	190,445
2020-11-09	18.35	20.58	18.19	20.38	198,750
2020-11-06	18.05	18.34	17.58	18.14	87,348
2020-11-05	18.26	18.37	17.61	18.19	218,311
2020-11-04	18.33	18.68	17.88	17.88	34,016
2020-11-03	18.12	18.70	18.10	18.70	140,636
2020-11-02	17.80	18.22	17.80	18.02	158,963
2020-10-30	16.97	17.64	16.92	17.64	120,853
2020-10-29	17.29	17.41	16.74	17.23	147,910
2020-10-28	17.39	17.39	16.88	17.23	107,735
2020-10-27	18.09	18.15	17.77	17.95	220,587
2020-10-26	18.15	18.15	18.15	18.15	0
2020-10-23	17.77	18.16	17.77	18.15	40,776
2020-10-22	17.54	17.72	17.18	17.71	134,251
2020-10-21	18.08	18.08	17.57	17.74	124,292
2020-10-20	17.73	18.15	17.60	18.15	2,278,673
2020-10-16	17.54	17.54	16.80	17.49	24,659
2020-10-15	17.25	17.25	16.53	17.21	21,317
2020-10-14	17.72	17.72	17.18	17.35	29,190
2020-10-13	17.84	17.84	17.18	17.36	106,036
2020-10-12	18.19	18.19	17.78	17.78	166,695
2020-10-09	18.55	18.61	18.20	18.20	165,085
2020-10-08	18.64	18.76	18.18	18.57	11,517
2020-10-07	18.58	18.75	17.94	18.51	77,060
2020-10-06	18.37	18.70	18.12	18.68	158,073
2020-10-05	18.07	18.18	17.62	17.99	423,274
2020-10-02	17.74	17.89	17.51	17.89	495,814
2020-10-01	18.06	18.27	17.53	17.90	663,358
2020-09-30	17.57	18.19	17.41	17.99	315,350
2020-09-29	18.16	18.16	17.52	17.68	740,151
2020-09-28	17.95	18.23	17.60	18.11	76,995
2020-09-25	18.23	18.23	17.65	17.65	49,702
2020-09-24	17.95	18.39	17.89	18.12	666,402
2020-09-23	18.69	18.78	18.23	18.23	63,174
2020-09-22	18.49	18.82	17.90	18.62	54,834
2020-09-21	18.99	19.64	17.89	18.35	313,187
2020-09-18	20.07	20.08	19.64	19.77	413,224
2020-09-17	20.23	20.42	19.79	20.17	20,426
2020-09-16	20.39	20.47	19.91	20.45	707,192
2020-09-15	20.54	20.75	20.11	20.31	8,020
2020-09-14	20.47	20.48	19.82	20.48	181,191
2020-09-11	20.61	20.62	19.80	20.41	566,531
2020-09-10	20.41	20.80	20.14	20.38	96,692
2020-09-09	20.15	20.38	19.74	20.38	6,840
2020-09-08	20.64	20.76	20.12	20.12	15,387
2020-09-07	20.52	20.61	20.18	20.61	44,088
2020-09-04	20.09	20.61	20.09	20.41	59,964
2020-09-03	20.25	20.57	19.73	19.99	4,417
2020-09-02	20.54	20.54	19.93	19.93	9,084
2020-09-01	20.38	20.38	19.73	20.33	20,402
2020-08-28	20.36	21.18	19.94	20.96	50,430
2020-08-27	20.70	20.70	19.90	20.31	20,755
2020-08-26	20.66	20.68	20.22	20.65	43,226
2020-08-25	20.59	21.11	20.24	20.67	12,261
2020-08-24	20.24	20.44	19.87	20.44	3,326
2020-08-21	20.18	20.43	19.35	19.91	13,806
2020-08-20	20.15	20.40	20.15	20.39	25,741
2020-08-19	20.43	20.57	20.23	20.57	8,534
2020-08-18	20.44	20.57	20.23	20.47	8,037
2020-08-17	20.66	20.80	20.23	20.50	2,852
2020-08-14	20.85	20.85	20.03	20.68	2,927
2020-08-13	21.10	21.11	20.88	20.89	4,938
2020-08-12	21.06	21.43	21.01	21.15	9,411
2020-08-11	20.42	21.14	20.00	21.03	13,234
2020-08-10	19.93	20.27	19.85	20.27	3,133
2020-08-07	19.87	19.88	19.31	19.88	3,644
2020-08-06	20.21	20.21	19.74	19.77	10,687
2020-08-05	20.20	20.37	19.92	20.33	12,482
2020-08-04	19.63	20.04	19.40	20.03	14,441
2020-08-03	19.27	19.34	18.94	19.34	15,244
2020-07-31	19.72	19.87	18.67	18.96	63,476
2020-07-30	20.56	20.56	19.66	20.45	5,165
2020-07-29	20.91	20.91	20.24	20.45	6,886
2020-07-28	21.04	21.17	20.79	20.99	69,908
2020-07-27	21.44	21.44	20.58	21.01	21,013
2020-07-24	21.54	21.54	21.18	21.45	10,436
2020-07-23	21.92	21.95	21.46	21.54	4,930
2020-07-22	22.38	22.63	21.68	21.90	28,997
2020-07-21	22.45	22.84	22.35	22.60	37,533
2020-07-20	22.17	22.17	21.54	22.18	3,558
2020-07-17	22.39	22.39	21.52	22.18	78,818
2020-07-16	22.71	22.74	22.19	22.65	37,188
2020-07-15	22.56	22.95	21.67	22.83	16,008
2020-07-14	22.12	22.54	21.84	22.30	32,502
2020-07-13	22.20	22.64	21.90	22.37	81,448
2020-07-10	21.20	22.07	20.86	22.07	20,010
2020-07-09	22.20	22.28	21.59	21.60	18,552
2020-07-08	22.06	22.07	21.57	22.06	8,986
2020-07-07	22.43	22.43	21.91	22.38	46,366
2020-07-06	22.29	22.73	22.03	22.49	324,830
2020-07-03	22.11	22.11	20.99	21.66	59,046
2020-07-02	21.23	22.23	21.04	22.12	61,038
2020-07-01	20.81	21.32	20.23	21.11	214,196
2020-06-30	21.06	21.23	20.56	21.06	8,381
2020-06-29	20.62	21.06	20.18	20.73	315,435
2020-06-26	20.96	20.96	20.11	20.90	4,913
2020-06-25	20.22	20.69	19.52	20.30	14,547
2020-06-24	21.53	21.75	20.75	21.57	16,654
2020-06-23	21.64	22.17	21.21	21.57	24,519
2020-06-22	21.39	21.41	20.88	21.18	6,552
2020-06-19	22.32	22.32	21.29	21.54	12,299
2020-06-18	22.46	22.51	21.78	21.78	6,769
2020-06-17	23.33	23.33	22.13	23.08	16,779
2020-06-16	23.19	23.55	22.83	23.08	6,452
2020-06-15	22.08	22.53	21.79	22.51	10,045
2020-06-12	21.53	22.73	21.53	22.71	15,766
2020-06-11	22.27	22.75	21.67	21.67	12,965
2020-06-10	24.27	24.67	23.05	23.32	3,427
2020-06-09	24.96	24.96	23.57	24.07	290,411
2020-06-08	24.22	25.46	24.22	24.87	102,113
2020-06-05	23.07	24.55	23.07	24.55	45,747
2020-06-04	22.03	22.77	21.61	22.77	21,499
2020-06-03	21.40	22.30	21.40	22.30	782,524
2020-06-02	20.14	21.59	19.60	21.35	56,432
2020-05-29	20.28	20.30	19.66	20.68	19,738
2020-05-28	21.12	21.12	20.23	20.68	77,284
2020-05-27	19.89	20.96	19.41	19.39	761,007
2020-05-26	18.57	19.39	18.44	19.39	33,626
2020-05-22	17.91	18.26	17.69	18.00	8,314
2020-05-21	18.39	18.40	18.00	18.00	10,778
2020-05-20	18.37	18.71	17.99	18.70	8,384
2020-05-19	19.02	19.04	18.23	18.43	7,180
2020-05-18	18.26	18.94	17.99	18.94	4,081
2020-05-15	18.24	18.39	17.82	17.82	16,411
2020-05-14	18.55	18.72	17.60	17.97	269,976
2020-05-13	19.06	19.06	18.21	18.77	353,683
2020-05-12	19.61	19.61	19.05	19.25	19,807
2020-05-11	19.73	19.73	18.88	19.63	2,932
2020-05-07	18.92	19.21	18.45	19.21	39,000
2020-05-06	19.39	19.39	18.74	18.92	9,055
2020-05-05	19.64	19.64	19.11	19.16	9,916
2020-05-04	18.88	19.53	18.33	18.78	18,418
2020-05-01	19.84	19.84	19.84	19.84	0
2020-04-30	20.79	21.11	19.53	20.62	13,601
2020-04-29	19.11	20.62	19.11	20.62	25,708
2020-04-28	18.21	19.18	18.03	18.12	31,002
2020-04-27	18.22	18.50	17.88	18.12	46,338
2020-04-24	17.39	17.94	17.21	17.77	4,733
2020-04-23	16.90	17.93	16.90	17.93	2,623
2020-04-22	16.37	16.66	16.15	16.03	730
2020-04-21	16.75	16.75	15.75	16.03	18,053
2020-04-20	17.45	17.59	16.57	16.93	2,947
2020-04-17	16.63	17.55	15.80	16.94	5,230
2020-04-16	17.10	17.43	16.49	16.66	17,114
2020-04-15	18.74	18.74	16.52	16.73	18,010
2020-04-14	18.91	18.91	18.03	18.03	3,646
2020-04-10	18.00	18.03	18.00	18.03	0
2020-04-09	18.00	18.03	17.49	18.03	62,656
2020-04-08	17.87	17.87	16.93	17.38	3,604
2020-04-07	16.84	18.14	16.84	16.64	231,793
2020-04-06	15.85	17.05	15.59	15.33	10,567
2020-04-03	15.88	15.99	15.46	15.90	839
2020-04-03	15.88	15.99	15.02	15.33	2,031
2020-04-02	15.97	15.90	15.90	15.90	287,265
2020-04-02	15.97	16.17	15.76	16.00	3,745
2020-04-01	16.85	16.00	16.00	16.00	54,686
2020-04-01	16.85	16.88	16.10	17.09	7,756
2020-03-31	17.65	17.67	16.73	17.09	85,295
2020-03-31	17.65	17.67	17.06	17.08	4,651
2020-03-30	18.18	18.18	16.97	17.08	24,041
2020-03-30	18.18	18.18	16.97	18.30	4,939
2020-03-28	18.98	18.98	18.30	18.30	0
2020-03-27	18.98	19.19	17.97	19.43	93,880
2020-03-26	19.41	19.41	17.97	19.52	16,348
2020-03-25	19.75	21.90	19.42	20.30	43,128
2020-03-24	19.25	20.53	18.62	17.82	72,595
2020-03-23	17.41	17.41	16.71	17.29	27,479
2020-03-20	17.32	17.69	16.66	16.57	17,812
2020-03-19	16.41	17.00	16.04	16.27	17,284
2020-03-18	17.85	18.00	16.19	18.18	5,374
2020-03-17	19.71	19.71	17.28	19.28	30,252
2020-03-16	20.55	20.75	18.77	21.95	35,252
2020-03-13	22.14	23.28	21.00	21.31	23,262
2020-03-12	23.16	23.59	21.57	24.38	22,552
2020-03-11	25.17	25.73	23.89	24.57	109,800
2020-03-10	24.85	26.18	24.33	24.55	215,260
2020-03-09	24.09	25.62	23.58	26.56	114,322
2020-03-06	27.15	27.31	26.30	26.56	60,127
2020-03-05	29.52	29.52	27.37	29.21	25,062
2020-03-04	29.87	29.93	28.63	29.78	6,535
2020-03-03	30.88	30.88	29.56	30.22	12,301
2020-03-02	29.60	30.86	28.99	30.18	19,559
2020-02-28	30.06	30.52	28.99	31.19	9,524
2020-02-27	32.21	32.21	31.00	32.83	14,979
2020-02-26	32.12	32.83	31.43	32.70	2,290
2020-02-25	33.86	33.86	32.36	33.50	4,789
2020-02-24	33.91	33.91	32.46	34.60	7,270
2020-02-21	34.61	34.61	33.50	34.60	14,179
2020-02-20	35.27	35.27	34.53	34.88	1,635
2020-02-19	35.31	35.31	34.52	35.31	40,633
2020-02-18	35.63	35.63	34.53	35.27	13,950
2020-02-17	35.72	35.72	34.95	35.72	3,861
2020-02-14	35.30	35.30	34.56	35.30	2,693
2020-02-13	35.44	35.44	34.64	35.44	9,825
2020-02-12	35.40	35.40	34.59	35.40	168,330
2020-02-11	34.97	35.27	34.24	35.27	280,935
2020-02-10	34.80	35.13	34.39	34.74	503,678
2020-02-07	34.87	35.07	34.14	35.07	11,377
2020-02-06	34.09	34.79	33.40	34.79	14,362
2020-02-05	33.38	33.38	32.67	33.38	10,094
2020-02-04	33.39	33.39	32.71	33.39	224,358
2020-02-03	33.28	33.28	32.39	33.08	109,856
2020-01-31	33.35	33.46	32.42	32.98	6,240
2020-01-30	33.46	33.46	32.65	32.98	2,030
2020-01-29	33.70	33.75	32.71	33.75	5,371
2020-01-28	33.60	33.60	32.77	33.47	8,151
2020-01-27	33.69	33.69	32.70	33.39	160,213
2020-01-24	33.72	34.02	32.98	34.02	7,252
2020-01-23	33.59	33.99	32.97	33.30	7,919
2020-01-22	33.52	33.58	32.55	33.57	7,221
2020-01-21	33.28	33.38	32.31	33.38	46,156
2020-01-20	33.60	33.60	32.80	33.51	1,368
2020-01-17	33.86	33.87	33.13	33.46	3,482,413
2020-01-16	33.79	33.79	32.60	33.64	32,258
2020-01-15	34.08	34.08	33.23	33.56	41,714
2020-01-14	34.48	34.48	33.54	34.26	9,610
2020-01-13	34.42	34.42	33.61	33.94	10,014
2020-01-10	34.10	34.13	33.35	34.13	4,273
2020-01-09	34.16	34.27	33.31	34.21	10,413
2020-01-08	33.68	33.95	32.88	33.95	6,388
2020-01-07	33.98	34.07	33.15	33.67	5,527
2020-01-06	33.98	34.07	33.01	34.07	14,337
2020-01-03	34.04	34.04	33.32	34.04	15,134
2020-01-02	33.63	34.37	32.86	34.37	7,175
2020-01-01	33.49	33.49	33.49	33.49	0
2019-12-31	33.49	33.49	33.49	33.49	0
2019-12-30	33.91	33.91	33.18	33.91	632
2019-12-27	34.08	34.08	33.35	34.08	16,128
2019-12-24	34.18	34.18	34.18	34.18	0
2019-12-23	34.18	34.18	33.39	34.18	113,672
2019-12-20	34.32	34.32	33.58	34.32	328,604
2019-12-19	33.88	34.14	33.20	34.14	2,038,650
2019-12-18	33.65	33.99	32.84	33.77	32,234
2019-12-17	33.24	33.63	32.51	33.63	25,444
2019-12-16	32.95	33.30	32.26	33.30	28,599
2019-12-13	33.14	33.14	32.39	33.14	11,082
2019-12-12	32.15	33.14	31.48	33.14	46,047
2019-12-11	32.21	32.21	31.44	32.21	229,124
2019-12-10	32.22	32.22	31.54	32.22	9,781
2019-12-09	32.55	32.55	31.83	32.55	7,607
2019-12-06	32.46	32.46	31.72	32.38	64,156
2019-12-05	32.38	32.38	31.61	32.24	5,520
2019-12-04	32.22	32.58	31.53	32.24	13,688
2019-12-03	32.60	32.60	31.57	32.23	5,186
2019-12-02	32.84	32.84	32.03	32.84	23,944
2019-11-29	32.92	32.92	32.18	32.52	14,145
2019-11-28	33.18	33.18	32.43	33.18	21,986
2019-11-27	33.08	33.08	32.32	33.08	49,401
2019-11-26	33.48	33.48	32.41	33.10	9,308
2019-11-25	33.25	33.25	32.46	33.25	82,937
2019-11-22	32.81	33.22	32.05	33.22	13,068
2019-11-21	32.33	32.92	31.79	32.92	14,144
2019-11-20	32.66	32.66	31.98	32.66	50,165
2019-11-19	32.79	32.79	32.10	32.79	18,507
2019-11-18	33.40	33.40	32.71	32.72	28,568
2019-11-15	33.27	33.27	32.52	33.27	137,226
2019-11-14	33.55	33.55	32.79	33.13	54,841
2019-11-13	33.67	33.67	32.88	33.56	54,956
2019-11-12	33.74	33.74	33.05	33.74	40,780
2019-11-11	33.33	33.69	32.63	33.69	34,722
2019-11-08	33.69	33.69	32.91	33.69	42,968
2019-11-07	33.42	33.84	32.66	33.84	40,278
2019-11-06	33.66	33.66	32.93	33.66	30,002
2019-11-05	32.98	33.70	32.26	33.70	53,473
2019-11-04	32.78	33.10	31.75	33.10	27,742
2019-11-01	31.85	32.21	31.16	32.21	73,537
2019-10-31	32.47	32.47	31.12	31.79	18,378
2019-10-30	32.77	32.77	32.07	32.77	70,522
2019-10-29	32.70	32.70	31.96	32.48	15,951
2019-10-28	31.91	32.48	31.75	32.48	8,501
2019-10-25	31.94	31.94	31.78	31.94	180,967
2019-10-24	31.74	31.74	31.41	31.74	12,111
2019-10-23	31.06	31.79	30.73	31.79	6,672
2019-10-22	31.07	31.07	30.75	31.07	17,555
2019-10-21	30.38	31.06	30.38	31.06	88,015
2019-10-18	30.03	30.70	30.03	30.40	23,602
2019-10-17	30.34	30.70	29.96	30.28	57,316
2019-10-16	30.06	30.56	29.12	30.56	26,686
2019-10-15	30.35	30.35	29.37	29.98	8,043
2019-10-14	29.91	29.91	29.27	29.91	26,660
2019-10-11	28.92	30.18	28.66	30.18	25,202
2019-10-10	28.28	28.87	27.98	28.87	80,278
2019-10-09	28.18	28.47	27.88	28.47	85,229
2019-10-08	28.54	28.54	27.94	28.25	6,392
2019-10-07	28.72	28.72	27.99	28.58	8,904
2019-10-04	29.01	29.01	28.16	28.79	23,319
2019-10-03	29.14	29.14	28.60	29.01	12,443
2019-10-02	29.61	29.62	28.77	29.83	6,869
2019-10-01	30.45	30.45	29.82	29.83	246,554
2019-09-30	30.25	30.59	29.96	30.27	4,342
2019-09-27	30.47	30.47	29.83	30.14	46,270
2019-09-26	30.67	30.67	29.97	30.67	17,758
2019-09-25	30.97	30.97	29.23	30.45	9,622
2019-09-24	31.32	31.32	30.62	30.93	15,318
2019-09-23	31.66	31.66	30.56	31.19	124,750
2019-09-20	31.75	32.06	31.07	31.76	19,359
2019-09-19	31.22	31.59	30.94	31.59	5,562
2019-09-18	31.05	31.05	30.38	31.05	6,612
2019-09-17	31.64	31.75	30.97	30.97	11,086
2019-09-16	31.58	31.58	30.86	31.58	16,599
2019-09-13	31.35	31.69	30.68	31.69	37,481
2019-09-12	30.98	31.26	30.26	30.93	88,522
2019-09-11	30.66	31.08	30.43	31.08	101,969
2019-09-10	30.19	30.44	29.20	30.44	771,463
2019-09-09	30.04	30.37	29.38	30.03	187,612
2019-09-06	29.81	29.81	29.17	29.81	15,748
2019-09-05	29.32	29.60	28.38	29.60	7,153
2019-09-04	28.94	28.94	28.25	28.94	4,953
2019-09-03	29.09	29.09	28.18	28.78	12,760
2019-09-02	29.18	29.18	28.53	29.18	9,009
2019-08-30	29.61	29.61	28.91	29.21	53,641
2019-08-29	29.13	29.47	28.87	29.19	7,584
2019-08-28	29.85	29.85	28.89	29.19	16,952
2019-08-27	30.07	30.48	29.30	30.17	82,501
2019-08-23	30.73	30.73	30.08	30.56	10,181
2019-08-22	30.89	30.89	30.23	30.56	2,672
2019-08-21	30.49	30.84	29.78	30.84	94,940
2019-08-20	30.65	30.65	29.95	30.65	8,395
2019-08-19	30.65	30.78	30.11	30.78	16,815
2019-08-16	29.82	30.52	28.44	30.52	67,562
2019-08-15	29.99	30.10	29.59	29.99	60,330
2019-08-14	30.27	30.31	29.61	30.07	25,867
2019-08-13	30.36	30.66	29.73	30.66	108,541
2019-08-12	30.71	30.71	30.01	30.71	2,624
2019-08-09	30.67	30.67	29.93	30.67	5,667
2019-08-08	31.07	31.07	30.08	30.72	23,034
2019-08-07	30.79	30.79	30.13	30.76	10,091
2019-08-06	30.79	31.14	30.11	30.81	9,975
2019-08-05	31.13	31.13	30.40	30.72	11,261
2019-08-02	31.36	31.36	30.63	31.36	4,662
2019-08-01	32.42	32.42	31.71	31.71	7,324
2019-07-31	33.41	33.41	31.61	32.29	1,114
2019-07-30	33.76	33.76	32.35	33.00	17,304
2019-07-29	34.18	34.18	33.03	33.72	45,821
2019-07-26	34.05	34.12	33.35	34.06	6,186
2019-07-25	34.28	35.00	33.57	34.27	3,054
2019-07-24	33.87	34.21	32.80	34.21	764
2019-07-23	33.29	33.86	32.80	33.86	4,805
2019-07-22	32.98	33.06	32.37	33.06	3,851
2019-07-19	33.39	33.64	32.47	33.15	11,354
2019-07-18	33.02	33.27	32.57	33.27	35,376
2019-07-17	33.90	33.90	33.01	33.35	46,140
2019-07-16	33.66	33.92	32.87	33.92	8,389
2019-07-15	33.61	33.62	32.89	33.61	4,255
2019-07-12	33.79	33.82	33.08	33.79	17,644
2019-07-11	33.59	33.61	32.76	33.46	12,133
2019-07-10	33.47	33.50	32.44	33.43	13,083
2019-07-09	33.51	33.51	32.77	33.47	16,011
2019-07-08	33.87	33.87	33.06	33.76	26,336
2019-07-05	33.79	34.13	33.08	34.13	157,049
2019-07-04	32.91	33.93	32.57	33.93	16,099
2019-07-03	32.32	32.91	31.91	32.91	109,854
2019-07-02	32.68	32.69	31.67	32.34	7,022
2019-07-01	32.90	33.20	32.17	32.85	68,361
2019-06-28	32.36	32.44	31.71	32.39	22,498
2019-06-27	31.97	32.35	31.34	32.00	66,583
2019-06-26	31.68	31.68	30.60	31.56	17,281
2019-06-25	32.14	32.27	31.28	31.28	42,934
2019-06-24	32.33	32.77	32.09	32.77	36,164
2019-06-21	32.47	32.74	31.59	32.46	7,430
2019-06-20	32.80	32.89	31.79	32.46	8,645,956
2019-06-19	32.48	32.92	31.63	32.92	1,977
2019-06-18	32.02	32.50	30.46	32.50	2,610,653
2019-06-17	32.23	32.30	31.59	32.26	14,673
2019-06-14	31.89	32.30	31.10	31.95	6,161
2019-06-13	32.09	32.33	31.66	32.33	8,737
2019-06-12	32.27	32.28	31.57	32.25	19,599
2019-06-11	32.64	32.64	31.90	32.58	5,845
2019-06-07	32.12	32.12	31.39	32.08	12,993
2019-06-06	32.60	33.09	31.73	32.07	7,732
2019-06-05	32.54	32.58	31.83	32.58	3,404
2019-06-04	32.08	32.43	31.43	32.42	5,721
2019-06-03	31.56	32.21	30.92	32.21	45,509
2019-05-31	31.61	31.97	31.31	31.79	22,283
2019-05-30	31.79	31.79	31.00	31.79	13,425
2019-05-29	31.57	31.93	31.27	31.59	27,051
2019-05-28	32.29	32.29	31.25	31.90	6,752
2019-05-24	32.39	32.39	31.67	32.39	4,499
2019-05-23	32.28	32.28	31.26	32.23	12,264
2019-05-22	32.41	32.41	31.64	32.41	43,339
2019-05-21	32.61	32.61	31.54	32.51	8,102
2019-05-20	32.56	32.78	31.78	32.44	31,226
2019-05-17	33.90	33.90	33.13	33.80	20,056
2019-05-16	33.70	34.10	32.64	34.10	9,874
2019-05-15	34.08	34.08	32.97	34.07	182,227
2019-05-14	33.79	33.79	32.70	33.75	602,783
2019-05-13	33.62	33.62	32.84	33.19	591,278
2019-05-10	33.51	34.01	32.66	33.63	18,681
2019-05-09	33.91	33.91	33.13	33.13	17,829
2019-05-08	33.87	34.30	33.59	33.94	16,318
2019-05-07	34.68	34.68	33.53	33.87	90,494
2019-05-03	35.97	35.97	34.41	35.12	17,518
2019-05-02	35.83	35.83	35.03	35.83	11,159

Share	Price	Change
Kinovo Plc (KINO)	50.00	21.95%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%
Asiamet Res (ARS)	1.15	12.2%
Beowulf (BEM)	0.725	11.54%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.00	-11.54%
Gunsynd (GUN)	0.13	-10.34%
Cornish Metals. (CUSN)	11.25	-8.16%
Argentex Group. (AGFX)	41.60	-7.56%

Share	Price	Volume
Cap-xx (CPX)	0.086	56,243,185
Mosman Oil Gas (MSMN)	0.0185	50,584,996
Tower Resources (TRP)	0.0215	42,154,550
Global Petroleum (GBP)	0.0875	26,699,444
Surface Transforms (SCE)	0.95	16,853,315