Bonduelle Ord Share History

Bonduelle Ord Share Price history. The following table shows end-of-day data 0N75 historical share prices for Bonduelle 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.

0N75.L
Share Price 0N75.L
Charts 0N75.L
Trades 0N75.L
History Compare
0N75.L 0N75.L
Share News 0N75.L
RNS 0N75.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	8.44	8.44	8.26	8.26	1,232
2024-05-06	8.20	8.20	8.20	8.20	0
2024-05-03	7.93	8.20	7.68	8.20	1,728
2024-05-02	8.00	8.27	7.92	8.27	87
2024-05-01	8.13	8.13	8.13	8.13	0
2024-04-30	7.85	8.13	7.78	8.13	10
2024-04-29	7.80	7.80	7.76	7.78	371
2024-04-26	7.51	7.76	7.51	7.76	273
2024-04-25	7.55	7.67	7.55	7.65	1,894
2024-04-24	7.73	7.75	7.72	7.72	823
2024-04-23	7.64	7.71	7.64	7.71	1,709
2024-04-22	7.45	7.71	7.45	7.71	653
2024-04-19	7.48	7.60	7.45	7.46	1,759
2024-04-18	7.51	7.51	7.47	7.48	639
2024-04-17	7.78	7.78	7.55	7.55	1,659
2024-04-16	7.95	7.97	7.76	7.76	5,359
2024-04-15	7.97	7.97	7.88	7.88	3,074
2024-04-12	8.00	8.00	7.92	7.94	715
2024-04-11	7.91	7.95	7.81	7.95	3,415
2024-04-10	7.72	7.78	7.72	7.78	842
2024-04-09	7.96	7.96	7.67	7.83	552
2024-04-08	7.80	7.80	7.63	7.79	642
2024-04-05	7.68	7.71	7.68	7.68	5,277
2024-04-04	7.55	7.66	7.52	7.66	1,401
2024-04-03	7.49	7.51	7.46	7.46	2,720
2024-04-02	7.68	7.77	7.46	7.46	4,227
2024-04-01	7.57	7.57	7.57	7.57	0
2024-03-29	7.57	7.57	7.57	7.57	0
2024-03-28	7.60	7.66	7.57	7.57	1,184
2024-03-27	7.41	7.56	7.40	7.56	3,862
2024-03-26	7.49	7.49	7.45	7.49	762
2024-03-25	7.54	7.54	7.51	7.54	2,688
2024-03-22	7.74	7.74	7.57	7.57	4,441
2024-03-21	7.84	7.84	7.82	7.82	1,810
2024-03-20	7.71	7.72	7.71	7.72	1,002
2024-03-19	7.91	7.91	7.67	7.67	1,040
2024-03-18	7.95	8.00	7.84	7.84	2,472
2024-03-15	7.91	7.93	7.91	7.91	9,294
2024-03-14	7.99	8.01	7.99	8.01	2,228
2024-03-13	7.91	8.02	7.87	8.02	3,344
2024-03-12	7.71	7.93	7.71	7.93	2,925
2024-03-11	8.06	8.14	7.94	7.94	735
2024-03-08	8.31	8.31	8.24	8.24	1,309
2024-03-07	8.51	8.51	8.27	8.27	2,276
2024-03-06	8.42	8.45	8.27	8.27	795
2024-03-05	8.71	8.71	8.41	8.59	5,740
2024-03-04	9.31	9.34	8.93	8.93	3,709
2024-03-01	9.88	9.88	9.29	9.29	2,582
2024-02-29	9.91	9.91	9.91	9.91	7,824
2024-02-28	9.93	9.95	9.93	9.95	625
2024-02-27	9.76	9.84	9.76	9.84	184
2024-02-26	9.76	9.78	9.60	9.76	1,598
2024-02-23	9.45	9.72	9.45	9.72	564
2024-02-22	10.04	10.10	9.85	9.85	1,730
2024-02-21	9.78	10.01	9.78	10.01	1,102
2024-02-20	9.80	10.03	9.65	9.83	1,194
2024-02-19	9.70	9.78	9.57	9.57	2,055
2024-02-16	9.80	9.84	9.76	9.80	910
2024-02-15	10.04	10.04	9.83	9.83	673
2024-02-14	9.91	9.95	9.86	9.95	4,355
2024-02-13	9.44	9.78	9.40	9.78	3,232
2024-02-12	9.32	9.33	9.32	9.32	1,350
2024-02-09	9.25	9.31	9.25	9.26	817
2024-02-08	9.41	9.41	9.31	9.32	1,033
2024-02-07	9.40	9.65	9.26	9.26	3,120
2024-02-06	9.28	9.33	9.17	9.29	2,951
2024-02-05	9.74	9.76	9.53	9.53	961
2024-02-02	9.81	9.93	9.74	9.74	1,535
2024-02-01	9.85	10.05	9.84	9.85	542
2024-01-31	9.80	9.88	9.80	9.88	4,578
2024-01-30	10.04	10.09	9.88	9.88	592
2024-01-29	10.00	10.10	10.00	10.08	22
2024-01-26	9.91	10.02	9.91	10.00	413
2024-01-25	10.16	10.16	10.08	10.08	318
2024-01-24	10.28	10.33	10.28	10.29	9,880
2024-01-23	10.24	10.37	10.24	10.31	685
2024-01-22	10.40	10.58	10.37	10.37	219
2024-01-19	10.26	10.50	10.26	10.50	1,473
2024-01-18	10.52	10.54	10.45	10.45	1,040
2024-01-17	10.46	10.54	10.33	10.54	1,495
2024-01-16	10.40	10.45	10.40	10.43	9,073
2024-01-15	10.54	10.54	10.50	10.50	1,945
2024-01-12	10.46	10.52	10.45	10.52	1,345
2024-01-11	10.61	10.67	10.43	10.43	2,251
2024-01-10	10.80	10.82	10.80	10.80	437
2024-01-09	10.73	10.82	10.73	10.82	1,685
2024-01-08	10.82	10.84	10.82	10.84	15,053
2024-01-05	10.82	10.86	10.82	10.86	777
2024-01-04	10.92	10.92	10.80	10.80	558
2024-01-03	11.01	11.01	10.73	10.73	1,058
2024-01-02	10.82	10.82	10.80	10.80	1,267
2024-01-01	10.96	10.96	10.96	10.96	0
2023-12-29	11.01	11.01	10.94	10.96	70
2023-12-28	10.96	10.96	10.92	10.94	1,588
2023-12-27	10.90	10.96	10.90	10.92	539
2023-12-26	10.71	10.71	10.71	10.71	0
2023-12-25	10.71	10.71	10.71	10.71	0
2023-12-22	10.65	10.71	10.63	10.71	1,110
2023-12-21	10.65	10.73	10.63	10.63	2,033
2023-12-20	10.80	10.80	10.71	10.73	536
2023-12-19	10.65	10.71	10.61	10.71	629
2023-12-18	10.61	10.69	10.61	10.67	858
2023-12-15	10.69	10.75	10.69	10.75	1,354
2023-12-14	10.50	10.75	10.33	10.75	2,356
2023-12-13	10.31	10.35	10.31	10.35	569
2023-12-12	10.35	10.56	10.35	10.43	14,773
2023-12-11	10.48	10.56	10.48	10.56	1,342
2023-12-08	10.46	10.47	10.46	10.47	7,220
2023-12-07	10.40	10.46	10.40	10.46	1,402
2023-12-06	10.50	10.50	10.47	10.48	6,369
2023-12-05	10.48	10.48	10.42	10.42	1,364
2023-12-04	10.77	10.77	10.39	10.39	2,666
2023-12-01	10.50	10.52	10.50	10.52	903
2023-11-30	10.46	10.50	10.46	10.47	27,139
2023-11-29	10.58	10.58	10.50	10.50	678
2023-11-28	10.46	10.46	10.35	10.40	615
2023-11-27	10.50	10.67	10.43	10.43	435
2023-11-24	10.65	10.65	10.65	10.65	134
2023-11-23	10.65	10.69	10.47	10.47	428
2023-11-22	10.80	10.80	10.75	10.75	7,318
2023-11-21	11.01	11.01	10.94	10.94	852
2023-11-20	10.82	10.94	10.82	10.94	5,397
2023-11-17	10.58	10.86	10.58	10.86	773
2023-11-16	10.63	10.69	10.49	10.49	774
2023-11-15	10.94	10.94	10.82	10.90	436
2023-11-14	10.46	10.75	10.45	10.75	306
2023-11-13	10.40	10.40	10.35	10.35	1,279
2023-11-10	10.10	10.31	10.10	10.31	1,157
2023-11-09	10.14	10.14	10.08	10.09	1,709
2023-11-08	10.31	10.31	10.05	10.06	7,546
2023-11-07	10.28	10.28	9.97	9.97	2,949
2023-11-06	10.02	10.31	10.02	10.31	1,251
2023-11-03	10.31	10.33	10.14	10.14	1,819
2023-11-02	10.06	10.31	9.97	10.31	2,759
2023-11-01	9.97	10.02	9.97	10.02	1,503
2023-10-31	10.20	10.22	10.01	10.01	963
2023-10-30	10.02	10.22	10.02	9.97	194
2023-10-27	9.95	10.20	9.93	9.97	828
2023-10-26	9.85	9.97	9.76	9.97	2,416
2023-10-25	10.10	10.12	9.74	9.74	3,473
2023-10-24	10.40	10.44	10.16	10.16	1,292
2023-10-23	10.80	10.80	10.31	10.31	1,003
2023-10-20	10.77	10.86	10.75	10.75	1,158
2023-10-19	10.82	10.84	10.73	10.84	347
2023-10-18	10.94	10.94	10.84	10.84	462
2023-10-17	11.03	11.03	10.80	10.80	1,370
2023-10-16	11.01	11.01	10.84	10.84	1,035
2023-10-13	10.71	10.80	10.69	10.69	1,454
2023-10-12	10.69	10.69	10.67	10.67	2,097
2023-10-11	10.61	10.80	10.61	10.80	1,158
2023-10-10	10.61	10.80	10.50	10.54	1,129
2023-10-09	10.31	10.35	10.31	10.35	880
2023-10-06	10.71	10.77	10.54	10.54	1,756
2023-10-05	11.01	11.05	10.77	10.77	786
2023-10-04	11.09	11.09	10.94	10.94	1,589
2023-10-03	11.38	11.41	10.86	10.86	1,784
2023-10-02	10.67	11.53	10.61	11.53	5,128
2023-09-29	10.58	10.61	10.42	10.61	2,519
2023-09-28	10.31	10.35	10.31	10.33	2,259
2023-09-27	10.42	10.44	10.42	10.44	1,326
2023-09-26	10.58	10.58	10.54	10.54	2,279
2023-09-25	10.61	10.61	10.56	10.56	857
2023-09-22	10.58	10.58	10.56	10.56	1,041
2023-09-21	10.77	10.77	10.71	10.71	887
2023-09-20	10.65	10.65	10.63	10.63	180
2023-09-19	10.71	10.71	10.67	10.67	431
2023-09-18	10.88	10.88	10.82	10.82	1,374
2023-09-15	10.71	10.80	10.71	10.80	1,206
2023-09-14	10.61	10.65	10.61	10.61	562
2023-09-13	10.67	10.69	10.67	10.67	229
2023-09-12	10.88	10.88	10.69	10.69	95
2023-09-11	10.84	10.84	10.75	10.75	509
2023-09-08	10.69	10.75	10.69	10.73	196
2023-09-07	10.82	10.82	10.75	10.75	1,142
2023-09-06	10.90	10.94	10.88	10.88	50
2023-09-05	10.94	10.94	10.40	10.92	122
2023-09-04	10.98	11.03	10.44	11.03	586
2023-09-01	11.01	11.01	10.98	10.98	1,134
2023-08-31	11.07	11.07	11.03	11.03	3,228
2023-08-30	11.20	11.20	11.11	11.13	1,757
2023-08-29	11.09	11.09	11.09	11.09	1,871
2023-08-28	10.90	10.90	10.90	10.90	0
2023-08-25	11.01	11.01	10.90	10.90	2,915
2023-08-24	10.98	10.98	10.92	10.96	663
2023-08-23	10.94	10.94	10.82	10.86	2,474
2023-08-22	11.01	11.01	10.86	10.86	686
2023-08-21	11.09	11.09	10.84	10.84	2,629
2023-08-18	11.20	11.20	11.09	11.09	3,931
2023-08-17	11.45	11.45	11.30	11.30	2,578
2023-08-16	11.43	11.43	11.07	11.30	3,340
2023-08-15	11.13	11.22	11.13	11.22	3,454
2023-08-14	11.57	11.57	11.32	11.32	3,032
2023-08-11	11.41	11.41	11.32	11.34	1,993
2023-08-10	11.51	11.55	11.51	11.53	3,298
2023-08-09	11.83	11.83	11.60	11.60	13,874
2023-08-08	11.47	11.70	11.24	11.49	19,180
2023-08-07	10.61	11.05	10.61	11.05	8,306
2023-08-04	10.63	10.63	10.54	10.54	1,588
2023-08-03	10.73	10.73	10.35	10.56	4,552
2023-08-02	10.88	10.88	10.63	10.63	4,335
2023-08-01	10.77	10.80	10.73	10.73	445
2023-07-31	11.09	11.09	10.84	10.84	1,255
2023-07-28	10.80	10.86	10.80	10.82	2,949
2023-07-27	10.90	10.90	10.84	10.84	1,932
2023-07-26	10.88	10.88	10.84	10.84	4,038
2023-07-25	10.84	11.01	10.84	10.94	1,161
2023-07-24	11.09	11.09	10.86	10.86	515
2023-07-21	11.01	11.07	10.84	10.84	665
2023-07-20	11.01	11.01	10.90	10.96	472
2023-07-19	10.88	11.03	10.80	10.80	1,104
2023-07-18	11.01	11.01	10.94	10.94	1,696
2023-07-17	11.28	11.28	11.11	11.11	7,159
2023-07-14	11.20	11.32	11.20	11.26	683
2023-07-13	11.36	11.36	11.32	11.32	1,416
2023-07-12	11.13	11.36	11.11	11.36	2,456
2023-07-11	11.28	11.28	11.05	11.05	4,008
2023-07-10	11.01	11.03	10.98	11.03	966
2023-07-07	10.86	10.86	10.82	10.82	744
2023-07-06	11.11	11.11	11.05	11.05	2,555
2023-07-05	11.13	11.13	11.07	11.07	1,211
2023-07-04	11.20	11.20	11.13	11.15	238
2023-07-03	11.09	11.17	11.09	11.17	178
2023-06-30	11.26	11.26	11.22	11.22	1,065
2023-06-29	11.26	11.32	11.26	11.26	918
2023-06-28	11.43	11.53	11.30	11.30	3,751
2023-06-27	11.34	11.34	11.24	11.28	188
2023-06-26	11.30	11.41	11.30	11.32	1,452
2023-06-23	11.74	11.74	11.45	11.45	3,585
2023-06-22	11.60	11.81	11.53	11.81	650
2023-06-21	11.74	11.74	11.62	11.62	293
2023-06-20	11.81	11.81	11.70	11.70	878
2023-06-19	11.78	11.78	11.68	11.68	1,370
2023-06-16	12.00	12.02	11.89	11.89	719
2023-06-15	12.00	12.00	11.93	11.93	1,295
2023-06-14	11.95	12.00	11.91	12.00	1,430
2023-06-13	11.89	11.89	11.87	11.89	581
2023-06-12	11.85	11.85	11.81	11.81	1,155
2023-06-09	11.91	11.91	11.78	11.78	1,880
2023-06-08	12.08	12.08	12.04	12.04	1,033
2023-06-07	11.81	12.00	11.78	12.00	1,464
2023-06-06	11.76	11.76	11.72	11.72	517
2023-06-05	11.78	11.81	11.78	11.81	481
2023-06-02	11.70	11.70	11.64	11.66	1,078
2023-06-01	11.70	11.70	11.47	11.47	2,435
2023-05-31	11.70	11.72	11.62	11.62	2,776
2023-05-30	11.89	11.89	11.89	11.89	950
2023-05-29	11.64	11.64	11.64	11.64	0
2023-05-26	11.72	11.72	11.41	11.64	2,863
2023-05-25	11.53	11.55	11.49	11.49	4,512
2023-05-24	12.00	12.00	11.60	11.60	3,918
2023-05-23	11.34	11.81	11.34	11.81	2,040
2023-05-22	11.28	11.28	11.11	11.13	518
2023-05-19	11.13	11.13	11.09	11.09	1,907
2023-05-18	11.20	11.20	11.13	11.17	739
2023-05-17	11.22	11.22	11.07	11.07	5,395
2023-05-16	11.26	11.26	11.15	11.15	2,425
2023-05-15	11.34	11.34	11.24	11.24	982
2023-05-12	11.49	11.49	11.28	11.30	272
2023-05-11	11.28	11.36	11.26	11.36	3,396
2023-05-10	11.34	11.34	11.28	11.28	697
2023-05-09	11.45	11.45	11.15	11.15	1,282
2023-05-08	11.55	11.55	11.55	11.55	0
2023-05-05	11.66	11.66	11.55	11.55	1,761
2023-05-04	11.81	11.81	11.45	11.68	1,283
2023-05-03	11.93	11.93	11.47	11.47	2,110
2023-05-02	11.45	11.85	11.45	11.85	2,391
2023-05-01	11.32	11.32	11.32	11.32	0
2023-04-28	11.47	11.47	11.32	11.32	1,263
2023-04-27	11.41	11.41	11.28	11.32	3,867
2023-04-26	11.22	11.47	11.22	11.34	3,333
2023-04-25	11.47	11.47	11.43	11.43	2,240
2023-04-24	11.55	11.55	11.47	11.47	767
2023-04-21	11.60	11.60	11.57	11.57	1,888
2023-04-20	11.60	11.60	11.55	11.55	1,296
2023-04-19	11.72	11.72	11.68	11.68	1,307
2023-04-18	11.60	11.66	11.60	11.66	839
2023-04-17	11.49	11.72	11.49	11.72	818
2023-04-14	11.49	11.53	11.49	11.49	546
2023-04-13	11.49	11.57	11.49	11.53	3,704
2023-04-12	11.62	11.62	11.57	11.57	1,127
2023-04-11	11.76	11.76	11.57	11.57	1,490
2023-04-10	11.55	11.55	11.55	11.55	0
2023-04-07	11.55	11.55	11.55	11.55	0
2023-04-06	11.62	11.62	11.53	11.55	2,765
2023-04-05	11.76	11.81	11.57	11.57	845
2023-04-04	11.89	11.93	11.87	11.93	3,451
2023-04-03	12.14	12.14	12.04	12.06	341
2023-03-31	12.00	12.06	12.00	12.02	643
2023-03-30	12.21	12.21	12.00	12.16	325
2023-03-29	12.00	12.00	11.95	12.00	616
2023-03-28	12.04	12.08	12.04	12.08	372
2023-03-27	12.04	12.21	12.04	12.21	611
2023-03-24	12.40	12.44	12.06	12.06	1,497
2023-03-23	12.40	12.40	12.35	12.35	2,045
2023-03-22	12.33	12.37	12.33	12.35	1,574
2023-03-21	12.50	12.50	12.40	12.48	1,497
2023-03-20	12.40	12.44	12.25	12.25	1,869
2023-03-17	12.80	12.80	12.50	12.50	294
2023-03-16	12.54	12.71	12.54	12.71	1,084
2023-03-15	13.20	13.86	12.10	12.54	418
2023-03-14	12.84	13.11	12.82	12.88	2,204
2023-03-13	13.41	13.41	12.73	12.73	670
2023-03-10	13.47	13.47	13.20	13.20	996
2023-03-09	13.62	13.62	13.49	13.49	211
2023-03-08	13.43	13.49	13.24	13.49	980
2023-03-07	13.43	13.49	13.30	13.30	302
2023-03-06	14.23	14.23	13.30	13.55	5,523
2023-03-03	13.55	14.33	13.55	14.04	6,088
2023-03-02	13.03	13.11	13.03	13.07	111
2023-03-01	13.01	13.43	13.01	13.20	791
2023-02-28	13.51	13.55	13.51	13.55	772
2023-02-27	13.30	13.43	13.30	13.41	1,508
2023-02-24	13.81	13.81	13.60	13.60	1
2023-02-23	13.57	13.57	13.49	13.49	1,326
2023-02-22	13.62	13.62	13.45	13.45	716
2023-02-21	13.81	13.83	13.47	13.47	596
2023-02-20	13.70	13.78	13.70	13.78	246
2023-02-17	13.85	13.85	13.55	13.55	739
2023-02-16	13.91	13.91	13.81	13.81	275
2023-02-15	13.70	13.76	13.62	13.62	1,860
2023-02-14	13.97	13.97	13.70	13.70	1,326
2023-02-13	13.30	13.55	13.26	13.55	185
2023-02-10	13.28	13.38	13.28	13.28	2,558
2023-02-09	13.53	13.53	13.22	13.22	336
2023-02-08	13.41	13.55	13.26	13.26	5,638
2023-02-07	12.88	13.38	12.84	13.38	669
2023-02-06	13.01	13.01	12.75	12.75	106
2023-02-03	12.90	12.94	12.65	12.94	1,003
2023-02-02	12.90	12.92	12.61	12.82	989
2023-02-01	12.52	12.77	12.40	12.77	267
2023-01-31	12.52	12.52	12.48	12.48	331
2023-01-30	12.80	12.88	12.56	12.56	928
2023-01-27	13.01	13.01	12.77	12.77	146
2023-01-26	12.96	12.96	12.67	12.67	390
2023-01-25	13.01	13.01	12.61	12.61	1,022
2023-01-24	12.96	12.96	12.82	12.82	691
2023-01-23	13.22	13.38	12.90	12.90	2,415
2023-01-20	13.36	13.49	13.24	13.24	0
2023-01-19	13.81	13.93	13.51	13.51	1,004
2023-01-18	13.89	13.91	13.89	13.91	314
2023-01-17	14.48	14.48	14.02	14.02	874
2023-01-16	14.18	14.18	14.16	14.16	749
2023-01-13	13.62	14.12	13.62	14.12	2,179
2023-01-12	13.49	13.62	13.49	13.62	77
2023-01-11	13.62	13.64	13.60	13.60	67
2023-01-10	13.60	13.60	13.55	13.55	312
2023-01-09	13.47	13.53	13.47	13.53	322
2023-01-06	13.53	13.53	13.51	13.51	239
2023-01-05	13.78	13.78	13.60	13.60	614
2023-01-04	13.51	13.53	13.51	13.53	1,190
2023-01-03	13.51	13.51	13.34	13.34	339
2023-01-02	13.47	13.47	13.47	13.47	0
2022-12-30	13.47	13.47	13.45	13.47	1,546
2022-12-29	13.41	13.60	13.32	13.60	1,245
2022-12-28	13.34	13.45	13.34	13.45	3,126
2022-12-27	13.45	13.45	13.45	13.45	0
2022-12-26	13.45	13.45	13.45	13.45	0
2022-12-23	13.09	13.45	13.09	13.45	1,980
2022-12-22	13.01	13.01	12.96	12.96	105
2022-12-21	12.73	12.94	12.69	12.94	635
2022-12-20	12.92	12.92	12.63	12.63	678
2022-12-19	12.80	12.94	12.46	12.94	1,689
2022-12-16	12.31	12.40	12.31	12.35	662
2022-12-15	12.33	12.63	12.33	12.40	585
2022-12-14	12.37	12.58	12.35	12.58	485
2022-12-13	12.52	12.52	12.46	12.46	838
2022-12-12	12.63	12.65	12.40	12.40	738
2022-12-09	12.18	12.54	12.18	12.54	738
2022-12-08	12.27	12.27	12.21	12.21	621
2022-12-07	12.40	12.40	12.16	12.16	571
2022-12-06	12.69	12.69	12.40	12.40	942
2022-12-05	12.61	12.61	12.48	12.48	463
2022-12-02	12.44	12.56	12.37	12.37	246
2022-12-01	12.25	12.92	12.25	12.65	339
2022-11-30	12.27	12.37	12.27	12.31	1,536
2022-11-29	12.46	12.46	12.16	12.16	404
2022-11-28	12.50	12.52	12.46	12.52	202
2022-11-25	12.46	12.52	12.46	12.52	32
2022-11-24	12.40	12.40	12.35	12.35	6
2022-11-23	12.10	12.37	12.10	12.37	439
2022-11-22	12.21	12.21	12.16	12.16	49
2022-11-21	12.50	12.52	12.27	12.27	528
2022-11-18	12.33	12.33	12.33	12.33	262
2022-11-17	12.04	12.23	12.04	12.23	307
2022-11-16	12.40	12.40	12.10	12.10	1,821
2022-11-15	12.46	12.50	12.27	12.27	383
2022-11-14	12.35	12.46	12.35	12.46	617
2022-11-11	12.35	12.35	12.29	12.29	2,624
2022-11-10	11.87	12.21	11.70	12.21	2,255
2022-11-09	11.81	11.81	11.60	11.60	685
2022-11-08	11.87	11.87	11.85	11.85	211
2022-11-07	11.66	11.81	11.60	11.81	576
2022-11-04	11.41	11.55	11.41	11.55	70
2022-11-03	11.51	11.62	11.24	11.47	144
2022-11-02	12.00	12.10	11.83	11.83	675
2022-11-01	11.72	12.12	11.72	12.12	34
2022-10-31	11.72	11.97	11.72	11.97	122
2022-10-28	11.89	11.89	11.74	11.74	825
2022-10-27	11.87	11.87	11.72	11.72	1,128
2022-10-26	11.95	11.95	11.81	11.81	1,356
2022-10-25	11.20	11.87	11.20	11.87	928
2022-10-24	11.47	11.47	11.22	11.26	574
2022-10-21	11.17	11.26	11.15	11.15	3,987
2022-10-20	11.26	11.28	11.17	11.17	253
2022-10-19	12.00	12.00	11.32	11.32	61
2022-10-18	11.24	11.81	11.24	11.81	1,426
2022-10-17	11.30	11.32	11.28	11.28	2,224
2022-10-14	11.17	11.24	11.17	11.20	782
2022-10-13	10.84	11.17	10.77	10.96	64
2022-10-12	10.90	10.90	10.77	10.77	783
2022-10-11	10.77	10.77	10.69	10.69	723
2022-10-10	10.61	10.61	10.54	10.58	1,400
2022-10-07	10.80	10.80	10.61	10.61	366
2022-10-06	11.09	11.13	10.69	10.69	0
2022-10-05	11.38	11.47	10.92	10.92	205
2022-10-04	11.45	11.45	11.13	11.36	1,350
2022-10-03	11.05	11.07	10.41	10.80	5,278
2022-09-30	11.36	11.47	11.36	11.47	944
2022-09-29	11.51	11.53	11.34	11.34	648
2022-09-28	11.45	11.53	11.13	11.36	179
2022-09-27	11.49	11.55	11.47	11.55	316
2022-09-26	11.81	11.81	11.51	11.51	291
2022-09-23	12.08	12.10	11.64	11.64	3,577
2022-09-22	12.29	12.33	12.08	12.08	108
2022-09-21	12.29	12.40	12.29	12.40	2,543
2022-09-20	12.86	12.86	12.56	12.56	348
2022-09-19	12.54	12.54	12.54	12.54	0
2022-09-16	12.69	12.69	12.54	12.54	639
2022-09-15	12.65	12.65	12.56	12.56	2,970
2022-09-14	13.05	13.05	12.71	12.71	289
2022-09-13	13.05	13.05	12.94	12.94	697
2022-09-12	13.41	13.41	13.07	13.13	162
2022-09-09	12.65	12.65	12.56	12.56	895
2022-09-08	12.63	12.63	12.61	12.61	406
2022-09-07	12.50	12.50	12.42	12.42	2,993
2022-09-06	12.67	12.71	12.48	12.48	1,607
2022-09-05	12.77	12.77	12.58	12.58	33
2022-09-02	12.71	12.77	12.71	12.75	0
2022-09-01	12.82	12.86	12.73	12.73	815
2022-08-31	13.17	13.17	12.86	12.86	76
2022-08-30	13.05	13.05	13.03	13.03	670
2022-08-29	13.20	13.20	13.20	13.20	0
2022-08-26	13.15	13.20	13.15	13.20	261
2022-08-25	13.20	13.30	13.20	13.26	2
2022-08-24	13.26	13.32	13.26	13.32	201
2022-08-23	13.01	13.28	13.01	13.28	56
2022-08-22	13.30	13.36	12.96	12.96	4,416
2022-08-19	13.30	13.32	13.20	13.20	293
2022-08-18	13.57	13.57	13.51	13.51	9
2022-08-17	13.85	13.89	13.62	13.62	1,083
2022-08-16	13.64	13.74	13.64	13.74	108
2022-08-15	13.62	13.62	13.55	13.55	200
2022-08-12	13.51	13.51	13.45	13.47	697
2022-08-11	13.55	13.55	13.51	13.53	54
2022-08-10	13.36	13.36	13.32	13.32	149
2022-08-09	13.74	13.74	13.28	13.28	988
2022-08-08	13.81	14.02	13.74	13.74	403
2022-08-05	13.36	13.57	13.28	13.57	2,203
2022-08-04	13.22	13.41	13.13	13.38	1,875
2022-08-03	13.05	13.07	13.01	13.07	2,989
2022-08-02	13.30	13.30	13.24	13.24	860
2022-08-01	13.32	13.43	13.17	13.43	275
2022-07-29	13.01	13.05	13.01	13.05	1,019
2022-07-28	13.11	13.15	13.11	13.11	2,426
2022-07-27	13.01	13.01	12.96	12.96	58
2022-07-26	13.15	13.15	13.13	13.13	157
2022-07-25	13.32	13.32	13.09	13.09	3,593
2022-07-22	13.15	13.36	13.09	13.36	1,510
2022-07-21	13.24	13.24	13.17	13.17	401
2022-07-20	13.20	13.20	13.09	13.20	255
2022-07-19	13.03	13.34	13.03	13.13	79
2022-07-18	13.38	13.64	13.26	13.64	335
2022-07-15	13.05	13.34	13.05	13.34	93
2022-07-14	13.57	13.64	13.09	13.09	542
2022-07-13	13.89	13.89	13.45	13.70	1,442
2022-07-12	14.27	14.27	13.62	13.62	4,359
2022-07-11	15.41	15.41	15.28	15.28	962
2022-07-08	14.98	15.24	14.96	15.24	586
2022-07-07	15.05	15.15	15.05	15.15	749
2022-07-06	15.20	15.36	15.05	15.05	368
2022-07-05	15.81	15.81	15.32	15.32	0
2022-07-04	15.83	16.02	15.68	15.68	0
2022-07-01	15.81	15.89	15.24	15.89	985
2022-06-30	16.12	16.12	15.74	15.74	964
2022-06-29	16.10	16.10	16.06	16.06	1,757
2022-06-28	16.25	16.44	16.25	16.44	2,918
2022-06-27	16.10	16.35	16.04	16.27	2,837
2022-06-24	16.04	16.04	16.00	16.00	1,246
2022-06-23	16.02	16.02	15.97	15.97	785
2022-06-22	15.81	16.14	15.76	16.14	55
2022-06-21	16.31	16.37	15.97	15.97	1,546
2022-06-20	15.76	16.16	15.76	16.16	0
2022-06-17	16.06	16.42	16.06	16.42	1,337
2022-06-16	16.44	16.44	15.95	15.95	521
2022-06-15	16.25	16.25	16.21	16.23	1,100
2022-06-14	16.31	16.44	16.08	16.08	2,109
2022-06-13	16.42	16.48	16.42	16.48	820
2022-06-10	16.73	16.80	16.35	16.35	1,873
2022-06-09	16.77	16.77	16.71	16.73	30
2022-06-08	17.01	17.05	16.69	16.69	1,733
2022-06-07	17.22	17.22	16.75	16.75	1,857
2022-06-06	17.01	17.01	16.82	16.82	605
2022-06-03	16.86	16.86	16.86	16.86	0
2022-06-02	16.86	16.86	16.86	16.86	0
2022-06-01	16.58	16.86	16.58	16.86	691
2022-05-31	17.53	17.53	16.94	16.94	1,476
2022-05-30	17.01	17.64	17.01	17.62	7,492
2022-05-27	16.63	16.63	16.58	16.58	176
2022-05-26	16.48	16.54	16.48	16.52	4,859
2022-05-25	16.50	16.52	16.23	16.52	4,452
2022-05-24	16.00	16.00	15.55	15.55	126
2022-05-23	15.76	15.81	15.76	15.78	2,140
2022-05-20	15.70	15.72	15.64	15.64	2,815
2022-05-19	15.93	16.04	15.64	15.64	1,935
2022-05-18	16.21	16.21	15.85	15.85	1,469
2022-05-17	15.95	16.12	15.95	16.12	2,953
2022-05-16	15.76	16.08	15.74	16.08	1,082
2022-05-13	15.55	16.02	15.55	15.72	1,331
2022-05-12	15.93	15.93	15.43	15.43	836
2022-05-11	15.53	15.78	15.43	15.78	1,623
2022-05-10	15.26	15.74	15.26	15.47	361
2022-05-09	15.93	15.93	15.57	15.57	4,458
2022-05-06	15.68	15.68	15.47	15.47	3,469
2022-05-05	15.49	15.66	15.49	15.66	4,851
2022-05-04	15.62	15.62	15.55	15.55	271
2022-05-03	16.44	16.44	15.95	15.95	195
2022-05-02	15.78	15.78	15.78	15.78	0
2022-04-29	15.81	15.81	15.76	15.78	234
2022-04-28	16.00	16.00	15.83	15.85	247
2022-04-27	16.21	16.31	15.83	15.83	1,692
2022-04-26	16.40	16.46	16.40	16.46	215
2022-04-25	16.98	16.98	16.58	16.58	925
2022-04-22	16.77	16.82	16.52	16.52	283
2022-04-21	16.52	16.94	16.52	16.94	1,803
2022-04-20	16.61	16.96	16.61	16.61	2,462
2022-04-19	16.50	16.52	16.46	16.52	1,166
2022-04-18	16.25	16.25	16.25	16.25	0
2022-04-15	16.25	16.25	16.25	16.25	0
2022-04-14	16.10	16.25	16.10	16.25	2,742
2022-04-13	16.44	16.44	16.33	16.33	2,467
2022-04-12	16.21	16.25	16.21	16.21	357
2022-04-11	16.61	16.61	16.54	16.54	1,990
2022-04-08	16.00	16.10	16.00	16.10	2,396
2022-04-07	16.50	16.50	16.04	16.04	604
2022-04-06	16.69	16.69	16.56	16.56	1,332
2022-04-05	17.01	17.01	16.54	16.54	412
2022-04-04	16.50	16.88	16.50	16.88	831
2022-04-01	16.50	16.54	16.50	16.52	684
2022-03-31	16.61	16.69	16.61	16.63	220
2022-03-30	17.07	17.11	16.67	16.67	1,188
2022-03-29	16.69	16.80	16.69	16.80	172
2022-03-28	16.96	17.03	16.69	16.69	2,224
2022-03-25	16.50	16.63	16.50	16.63	828
2022-03-24	16.80	16.88	16.69	16.69	715
2022-03-23	16.67	16.82	16.67	16.82	13,499
2022-03-22	16.96	16.96	16.88	16.88	2,619
2022-03-21	16.92	16.96	16.88	16.96	10,817
2022-03-18	16.82	16.86	16.80	16.82	12,677
2022-03-17	16.96	17.13	16.80	16.80	4,977
2022-03-16	17.53	17.53	17.01	17.01	16,373
2022-03-15	17.41	17.53	17.07	17.07	6,878
2022-03-14	16.61	16.86	16.61	16.86	14,536
2022-03-11	16.69	16.92	16.69	16.92	3,687
2022-03-10	16.29	16.46	15.83	16.46	7,397
2022-03-09	15.76	15.95	15.11	15.95	7,745
2022-03-08	14.82	16.00	14.73	16.00	7,884
2022-03-07	16.37	16.37	14.71	15.03	2,170
2022-03-04	17.30	17.45	16.31	16.31	3,321
2022-03-03	17.89	17.89	17.83	17.87	584
2022-03-02	17.66	17.66	17.26	17.60	1,233
2022-03-01	18.25	18.25	17.72	17.72	508
2022-02-28	18.50	18.50	18.14	18.14	3,382
2022-02-25	18.40	18.82	18.40	18.82	1,475
2022-02-24	19.07	19.07	18.46	18.46	5,612
2022-02-23	19.30	19.30	19.24	19.24	1,165
2022-02-22	19.24	19.24	19.15	19.15	597
2022-02-21	19.59	19.69	19.31	19.31	1,613
2022-02-18	19.30	19.81	19.30	19.81	772
2022-02-17	19.69	19.81	19.44	19.44	472
2022-02-16	19.83	19.91	19.72	19.72	523
2022-02-15	19.81	19.81	19.64	19.69	415
2022-02-14	19.97	20.02	19.64	19.64	245
2022-02-11	19.96	20.02	19.92	20.02	681
2022-02-10	20.20	20.20	20.07	20.07	188
2022-02-09	20.10	20.10	19.91	19.97	744
2022-02-08	20.00	20.07	20.00	20.25	600
2022-02-07	20.25	20.29	20.25	20.25	37
2022-02-04	20.59	20.92	20.53	20.53	135
2022-02-03	21.10	21.10	20.92	20.92	515
2022-02-02	21.01	21.01	20.87	20.87	502
2022-02-01	21.01	21.01	20.93	20.93	89
2022-01-31	21.15	21.15	21.15	21.15	1,241
2022-01-28	21.05	21.05	21.01	21.02	207
2022-01-27	21.05	21.05	20.83	20.83	4
2022-01-26	20.83	20.93	20.78	20.93	3,000
2022-01-25	21.05	21.10	21.05	21.10	4,775
2022-01-24	21.63	21.63	21.15	21.15	707
2022-01-21	21.83	22.00	21.53	21.53	468
2022-01-20	21.78	22.10	21.68	22.10	630
2022-01-19	21.25	21.63	21.20	21.63	0
2022-01-18	21.40	21.45	21.40	21.45	190
2022-01-17	21.20	21.20	21.20	21.20	0
2022-01-14	21.05	21.10	21.05	21.10	1,813
2022-01-13	21.20	21.20	21.10	21.10	516
2022-01-12	20.64	21.10	20.63	21.10	350
2022-01-11	20.00	20.54	20.00	20.54	1,473
2022-01-10	20.93	20.96	20.55	20.55	196
2022-01-07	20.78	20.78	20.67	20.67	277
2022-01-06	20.78	20.78	20.68	20.68	220
2022-01-05	20.83	20.83	20.68	20.72	91
2022-01-04	20.44	20.49	20.44	20.49	113
2022-01-03	20.91	20.91	20.91	20.91	0
2021-12-31	20.83	20.91	20.83	20.91	161
2021-12-30	21.01	21.01	20.91	20.91	4,776
2021-12-29	21.01	21.01	20.93	20.93	44
2021-12-28	20.78	20.78	20.78	20.78	0
2021-12-27	20.78	20.78	20.78	20.78	0
2021-12-24	20.74	20.78	20.68	20.78	0
2021-12-23	20.91	20.91	20.39	20.63	1,138
2021-12-22	20.39	20.40	20.39	20.40	1,370
2021-12-21	20.25	20.35	20.25	20.35	251
2021-12-20	19.78	20.07	19.69	20.07	302
2021-12-17	19.97	20.01	19.97	20.01	219
2021-12-16	19.96	20.11	19.96	20.10	145
2021-12-15	20.00	20.00	19.97	20.00	11
2021-12-14	19.81	19.81	19.77	19.81	160
2021-12-13	19.81	19.96	19.81	19.96	1,133
2021-12-10	20.10	20.15	20.10	20.15	88
2021-12-09	20.44	20.44	20.30	20.30	520
2021-12-08	20.29	20.30	20.26	20.30	691
2021-12-07	20.20	20.44	20.20	20.44	100
2021-12-06	20.10	20.29	20.10	20.26	534
2021-12-03	20.20	20.20	20.10	20.10	555
2021-12-02	20.59	20.59	19.81	20.15	392
2021-12-01	19.49	20.36	19.49	20.36	628
2021-11-30	20.25	20.25	19.72	20.06	1,367
2021-11-29	20.54	20.67	20.53	20.53	1,281
2021-11-26	21.30	21.30	20.91	20.91	1,076
2021-11-25	21.40	21.53	21.40	21.45	388
2021-11-24	21.73	21.78	21.73	21.78	1,343
2021-11-23	22.05	22.30	21.93	21.93	540
2021-11-22	22.53	22.53	22.45	22.45	681
2021-11-19	22.45	22.45	22.15	22.15	1,162
2021-11-18	22.53	22.53	22.45	22.45	465
2021-11-17	22.30	22.35	22.25	22.35	1,185
2021-11-16	22.15	22.35	22.15	22.35	0
2021-11-15	22.63	22.63	22.40	22.45	644
2021-11-12	22.78	22.83	22.68	22.68	227
2021-11-11	22.53	22.58	22.53	22.53	1,127
2021-11-10	22.83	23.00	22.83	22.88	798
2021-11-09	22.58	22.68	22.45	22.45	1,074
2021-11-08	22.05	22.63	22.05	22.63	1,456
2021-11-05	22.10	22.10	22.00	22.05	869
2021-11-04	22.05	22.20	22.05	22.20	1,717
2021-11-03	21.83	22.00	21.83	22.00	541
2021-11-02	22.30	22.30	22.15	22.15	1,066
2021-11-01	22.10	22.35	22.10	22.35	1,201
2021-10-29	22.15	22.15	22.15	22.15	198
2021-10-28	22.45	22.45	22.30	22.30	1,424
2021-10-27	22.05	22.45	22.00	22.45	2,181
2021-10-26	21.68	22.15	21.68	22.15	353
2021-10-25	21.58	21.58	21.58	21.58	0
2021-10-22	21.45	21.53	21.45	21.53	240
2021-10-21	21.35	21.45	21.35	21.45	1,483
2021-10-20	21.40	21.63	21.40	21.63	653
2021-10-19	21.25	21.58	21.25	21.58	747
2021-10-18	21.40	21.58	21.40	21.58	54
2021-10-15	21.63	21.68	21.63	21.68	124
2021-10-14	21.68	21.68	21.63	21.63	78
2021-10-13	21.58	21.63	21.58	21.58	0
2021-10-12	21.45	21.53	21.45	21.45	60
2021-10-11	21.78	21.78	21.68	21.78	0
2021-10-08	21.88	21.93	21.83	21.83	641
2021-10-07	21.73	21.78	21.68	21.78	1,345
2021-10-06	21.53	21.53	21.45	21.45	45
2021-10-05	21.30	21.35	21.30	21.35	2,092
2021-10-04	21.15	21.40	21.15	21.40	662
2021-10-01	21.40	21.45	21.35	21.35	252
2021-09-30	21.53	21.58	21.45	21.58	1,306
2021-09-29	21.68	21.83	21.68	21.78	245
2021-09-28	22.15	22.15	22.00	22.00	617
2021-09-27	21.53	21.93	21.40	21.93	784
2021-09-24	21.40	21.53	21.40	21.45	930
2021-09-23	21.63	21.83	21.53	21.83	1,387
2021-09-22	21.45	21.73	21.45	21.73	1,945
2021-09-21	21.53	21.68	21.53	21.68	5,122
2021-09-20	22.00	22.00	21.53	21.53	8,884
2021-09-17	22.00	22.30	21.88	22.30	6,562
2021-09-16	21.93	22.10	21.93	22.10	5,034
2021-09-15	22.30	22.30	21.83	21.83	8,363
2021-09-14	22.25	22.25	22.20	22.20	1,589
2021-09-13	22.10	22.20	22.10	22.20	4,500
2021-09-10	22.15	22.20	22.15	22.15	5,742
2021-09-09	22.53	22.53	22.00	22.00	9,797
2021-09-08	22.53	22.53	22.05	22.05	11,125
2021-09-07	22.35	22.35	22.30	22.30	1,641
2021-09-06	22.58	22.78	22.25	22.45	2,025
2021-09-03	23.00	23.05	23.00	23.05	3,403
2021-09-02	22.93	23.00	22.93	23.00	7,150
2021-09-01	22.83	23.00	22.83	23.00	13,961
2021-08-31	23.00	23.00	23.00	23.00	12,893
2021-08-30	23.00	23.00	23.00	23.00	0
2021-08-27	22.15	23.00	22.15	23.00	7,073
2021-08-26	22.10	22.25	22.10	22.15	3,145
2021-08-25	21.30	22.15	21.25	22.15	5,509
2021-08-24	21.63	21.63	21.58	21.58	3,067
2021-08-23	21.25	21.30	21.20	21.30	2,062
2021-08-20	21.20	21.25	21.20	21.20	1,828
2021-08-19	21.68	21.78	21.53	21.53	1,842
2021-08-18	21.35	21.83	21.35	21.83	3,803
2021-08-17	21.15	21.58	21.10	21.15	4,982
2021-08-16	21.25	21.25	21.10	21.10	417
2021-08-13	22.00	22.00	21.20	21.20	26
2021-08-12	21.78	21.78	21.73	21.73	7,297
2021-08-11	21.01	21.63	21.01	21.63	435
2021-08-10	20.74	20.78	20.74	20.78	616
2021-08-09	21.01	21.01	20.92	20.92	1,394
2021-08-06	21.05	21.05	20.93	20.93	789
2021-08-05	21.01	21.05	20.96	21.05	3,967
2021-08-04	20.59	21.02	20.55	21.02	1,627
2021-08-03	21.01	21.02	20.54	20.54	1,367
2021-08-02	21.15	21.30	21.15	21.30	832
2021-07-30	21.01	21.01	20.93	20.93	0
2021-07-29	21.10	21.10	21.10	21.10	1,742
2021-07-28	20.68	20.93	20.68	20.93	1,770
2021-07-27	20.91	20.93	20.87	20.87	514
2021-07-26	21.01	21.01	20.83	20.83	731
2021-07-23	20.91	20.91	20.78	20.91	1
2021-07-22	20.49	20.93	20.39	20.93	200
2021-07-21	20.44	20.59	20.39	20.59	106
2021-07-20	20.39	20.77	20.35	20.77	3,254
2021-07-19	20.59	20.74	20.29	20.29	1,543
2021-07-16	20.59	20.78	20.59	20.78	571
2021-07-15	20.91	20.91	20.82	20.82	2,602
2021-07-14	21.35	21.35	21.20	21.20	848
2021-07-13	20.93	21.05	20.83	21.05	1,228
2021-07-12	21.20	21.25	21.20	21.25	3,134
2021-07-09	21.10	21.15	21.10	21.15	100
2021-07-08	21.15	21.15	21.15	21.15	2,719
2021-07-07	21.30	21.40	21.30	21.40	1,276
2021-07-06	21.53	21.53	21.53	21.53	1,370
2021-07-05	21.25	21.45	21.25	21.45	390
2021-07-02	21.30	21.40	21.25	21.40	995
2021-07-01	21.15	21.35	21.10	21.35	3,340
2021-06-30	21.45	21.45	21.45	21.45	771
2021-06-29	21.58	21.58	21.58	21.58	355
2021-06-28	21.93	21.93	21.83	21.83	1,143
2021-06-25	21.53	21.68	21.53	21.68	974
2021-06-24	21.58	21.63	21.58	21.63	851
2021-06-23	22.00	22.05	21.63	21.63	3,572
2021-06-22	21.45	22.05	21.40	22.05	112
2021-06-21	21.78	21.78	21.53	21.53	1,850
2021-06-18	22.40	22.40	22.00	22.00	631
2021-06-17	22.35	22.53	22.35	22.53	43
2021-06-16	22.53	22.53	22.40	22.40	609
2021-06-15	22.78	22.88	22.30	22.30	3,475
2021-06-14	22.30	23.00	22.25	23.00	1,070
2021-06-11	21.93	21.93	21.93	21.93	1,259
2021-06-10	22.00	22.10	22.00	22.10	591
2021-06-09	22.40	22.40	22.25	22.25	341
2021-06-08	22.45	22.53	22.45	22.45	3,674
2021-06-07	22.58	22.63	22.58	22.63	110
2021-06-04	22.30	22.53	22.20	22.53	3,738
2021-06-03	22.40	22.45	22.40	22.45	1,268
2021-06-02	22.45	22.45	22.40	22.40	741
2021-06-01	22.00	22.45	22.00	22.45	1,594
2021-05-31	22.10	22.10	22.10	22.10	0
2021-05-28	22.15	22.15	22.10	22.10	1,363
2021-05-27	21.78	22.00	21.58	22.00	797
2021-05-26	21.68	21.68	21.63	21.63	6,199
2021-05-25	21.73	21.73	21.58	21.58	2,668
2021-05-24	21.88	21.88	21.88	21.88	3,171
2021-05-21	21.83	22.00	21.83	21.88	1,542
2021-05-20	22.20	22.25	22.15	22.15	152
2021-05-19	22.53	22.63	22.45	22.45	1,485
2021-05-18	22.73	22.73	22.63	22.68	310
2021-05-17	22.58	22.63	22.58	22.63	418
2021-05-14	22.53	22.73	22.53	22.73	727
2021-05-13	22.73	22.78	22.63	22.63	31
2021-05-12	24.05	24.05	23.15	23.15	472
2021-05-11	22.53	23.73	22.40	23.73	2,037
2021-05-10	21.35	22.30	21.30	22.30	253
2021-05-07	21.45	21.53	21.40	21.40	825
2021-05-06	21.35	21.45	21.35	21.45	1,809
2021-05-05	21.30	21.40	21.25	21.25	901
2021-05-04	21.10	21.88	21.10	21.45	765
2021-05-03	21.88	21.88	21.88	21.88	0
2021-04-30	22.00	22.00	21.88	21.88	4,029
2021-04-29	21.63	21.63	21.58	21.58	9,189
2021-04-28	21.40	21.40	21.30	21.30	2,064
2021-04-27	21.30	21.40	21.30	21.35	735
2021-04-26	21.15	21.58	21.15	21.58	792
2021-04-23	21.63	21.63	21.20	21.20	1,430
2021-04-22	21.63	21.63	21.63	21.63	1,022
2021-04-21	21.20	21.20	21.20	21.20	1,295
2021-04-20	21.20	21.35	21.20	21.25	361
2021-04-19	21.25	21.25	21.25	21.25	898
2021-04-16	21.30	21.30	21.25	21.25	1,601
2021-04-15	21.25	21.25	21.25	21.25	420
2021-04-14	21.40	21.40	21.35	21.35	977
2021-04-13	21.45	21.45	21.40	21.40	0
2021-04-12	21.35	21.35	21.35	21.35	2,379
2021-04-09	21.53	21.58	21.53	21.53	100
2021-04-08	21.68	21.68	21.63	21.63	250
2021-04-07	21.73	21.73	21.68	21.73	1,894
2021-04-06	21.63	21.73	21.63	21.73	721
2021-04-05	21.58	21.58	21.58	21.58	0
2021-04-02	21.58	21.58	21.58	21.58	0
2021-04-01	21.68	21.68	21.58	21.58	4,532
2021-03-31	21.68	21.73	21.68	21.73	2,623
2021-03-30	21.83	21.83	21.78	21.78	2,096
2021-03-29	21.63	21.63	21.63	21.63	1,531
2021-03-26	21.83	21.83	21.68	21.68	2,035
2021-03-25	21.63	21.63	21.58	21.58	1,785
2021-03-24	21.93	21.93	21.68	21.73	2,275
2021-03-23	21.78	21.83	21.78	21.78	561
2021-03-22	21.78	21.78	21.63	21.63	1,130
2021-03-19	21.78	21.78	21.63	21.68	1,150
2021-03-18	22.00	22.00	21.73	21.73	2,152
2021-03-17	21.78	21.88	21.78	21.88	938
2021-03-16	22.00	22.00	21.88	21.88	47
2021-03-15	21.88	21.88	21.78	21.88	1,678
2021-03-12	21.53	21.63	21.53	21.58	385
2021-03-11	21.05	21.45	21.05	21.45	5,540
2021-03-10	20.93	20.93	20.82	20.82	1,766
2021-03-09	20.78	20.78	20.68	20.68	359
2021-03-08	20.91	20.91	20.74	20.74	621
2021-03-05	20.25	20.68	20.25	20.68	747
2021-03-04	20.10	20.11	20.10	20.11	964
2021-03-03	19.96	20.02	19.96	20.02	2,018
2021-03-02	20.20	20.20	20.15	20.15	2,894
2021-03-01	19.88	19.91	19.82	19.83	1,155
2021-02-26	19.63	19.77	19.40	19.77	2,507
2021-02-25	19.25	19.62	19.24	19.62	300
2021-02-24	19.35	19.35	19.31	19.31	1,005
2021-02-23	19.40	19.50	19.40	19.50	2,222
2021-02-22	19.69	19.69	19.59	19.59	2,067
2021-02-19	19.45	19.50	19.45	19.50	1,103
2021-02-18	19.73	19.73	19.64	19.64	2,096
2021-02-17	19.81	19.87	19.81	19.87	88
2021-02-16	20.00	20.15	20.00	20.02	400
2021-02-15	20.10	20.10	19.92	19.92	1,496
2021-02-12	19.88	19.92	19.88	19.92	2,705
2021-02-11	20.20	20.20	20.16	20.16	347
2021-02-10	20.10	20.15	20.10	20.10	0
2021-02-09	20.20	20.20	20.02	20.02	0
2021-02-08	20.00	20.00	20.00	20.00	1,683
2021-02-05	20.15	20.15	19.91	19.92	317
2021-02-04	20.02	20.20	20.02	20.10	3,241
2021-02-03	20.15	20.29	20.15	20.26	2,611
2021-02-02	20.10	20.36	20.10	20.29	219
2021-02-01	20.29	20.40	20.29	20.40	955
2021-01-29	20.49	20.49	20.35	20.35	277
2021-01-28	20.20	20.21	20.20	20.20	5,938
2021-01-27	20.00	20.36	19.96	20.36	7,482
2021-01-26	19.50	19.69	19.50	19.69	546
2021-01-25	20.15	20.15	19.58	19.58	440
2021-01-22	20.25	20.25	20.10	20.10	1,278
2021-01-21	20.02	20.67	20.02	20.25	72
2021-01-20	20.15	20.16	20.15	20.15	1,664
2021-01-19	20.25	20.25	20.20	20.20	733
2021-01-18	20.35	20.35	20.16	20.26	411
2021-01-15	20.54	20.54	20.00	20.00	503
2021-01-14	20.20	20.20	20.07	20.07	2,659
2021-01-13	20.10	20.20	20.10	20.15	905
2021-01-12	20.02	20.02	19.58	19.96	1,334
2021-01-11	21.58	21.58	20.00	20.00	6,808
2021-01-08	21.53	21.53	21.53	21.53	1,035
2021-01-07	20.78	20.91	20.78	20.91	4,261
2021-01-06	21.20	21.20	20.92	20.92	641
2021-01-05	20.91	20.91	20.67	20.67	1,620
2021-01-04	21.01	21.20	20.78	20.78	1,260
2021-01-01	20.49	20.49	20.49	20.49	0
2020-12-31	20.35	20.49	20.35	20.49	0
2020-12-30	20.68	20.68	20.55	20.55	4,614
2020-12-29	20.49	20.49	20.39	20.39	627
2020-12-28	19.78	19.78	19.78	19.78	0
2020-12-25	19.78	19.78	19.78	19.78	0
2020-12-24	19.92	19.92	19.78	19.78	0
2020-12-23	19.54	19.54	19.53	19.53	340
2020-12-22	19.49	19.49	19.45	19.45	110
2020-12-21	19.69	19.69	19.07	19.07	3,274
2020-12-18	19.15	19.59	19.15	19.59	80
2020-12-17	19.59	19.59	19.24	19.24	179
2020-12-16	19.54	19.59	19.16	19.54	2,051
2020-12-15	19.63	19.73	19.58	19.58	634
2020-12-14	20.10	20.10	19.82	19.92	420
2020-12-11	19.68	19.78	19.68	19.78	845
2020-12-10	20.15	20.15	19.72	19.72	1,962
2020-12-09	20.78	20.78	20.01	20.01	429
2020-12-08	20.59	20.59	20.54	20.54	780
2020-12-07	20.54	20.67	20.54	20.59	221
2020-12-04	20.00	20.29	20.00	20.29	1,255
2020-12-03	20.78	20.78	19.96	19.96	60
2020-12-02	19.81	19.81	19.73	19.81	124
2020-12-01	20.15	20.15	19.63	19.63	1,262
2020-11-30	19.59	20.07	19.59	20.07	121
2020-11-27	19.78	19.78	19.62	19.63	251
2020-11-26	20.00	20.00	19.83	19.83	0
2020-11-25	19.88	19.88	19.81	19.81	0
2020-11-24	19.40	19.73	19.40	19.73	2,053
2020-11-23	19.69	19.69	19.45	19.54	236
2020-11-20	19.81	19.81	19.35	19.35	153
2020-11-19	19.88	20.00	19.59	19.59	269
2020-11-18	20.20	20.35	20.20	20.26	856
2020-11-17	20.35	20.35	20.30	20.35	0
2020-11-16	20.15	20.15	20.11	20.11	3,459
2020-11-13	19.88	20.00	19.88	19.97	147
2020-11-12	19.97	19.97	19.88	19.91	1,262
2020-11-11	19.97	19.97	19.82	19.88	68
2020-11-10	19.39	19.69	19.20	19.69	0
2020-11-09	19.39	19.39	18.92	18.92	638
2020-11-06	19.01	19.01	18.88	18.88	0
2020-11-05	19.01	19.01	18.75	18.88	694
2020-11-04	18.71	18.71	18.65	18.67	254
2020-11-03	18.56	18.65	18.56	18.65	251
2020-11-02	18.44	18.61	18.44	18.61	612
2020-10-30	18.25	18.37	18.25	18.37	0
2020-10-29	18.48	18.48	18.40	18.44	0
2020-10-28	18.48	18.63	18.46	18.46	0
2020-10-27	18.65	18.75	18.65	18.75	23
2020-10-26	18.21	18.71	18.21	18.71	21
2020-10-23	18.67	18.82	18.48	18.48	600
2020-10-22	18.82	18.82	18.67	18.67	644
2020-10-21	18.80	18.82	18.46	18.82	0
2020-10-20	18.84	18.92	18.73	18.73	1,153
2020-10-16	18.94	18.98	18.94	18.96	458
2020-10-15	18.88	18.94	18.88	18.92	434
2020-10-14	19.01	19.01	18.92	18.92	70
2020-10-13	19.01	19.03	18.96	19.03	70
2020-10-12	18.73	18.88	18.73	18.88	70
2020-10-09	18.56	18.71	18.56	18.67	70
2020-10-08	18.69	18.69	18.48	18.48	70
2020-10-07	19.12	19.12	18.29	18.29	7,604
2020-10-06	19.12	19.12	19.06	19.06	4,545
2020-10-05	19.01	19.03	18.96	19.03	70
2020-10-02	19.07	19.16	19.05	19.16	1,087
2020-10-01	19.81	19.81	19.31	19.31	0
2020-09-30	19.87	19.87	19.59	19.59	0
2020-09-29	19.68	19.82	19.68	19.68	101
2020-09-28	18.82	19.53	18.82	19.53	1,351
2020-09-25	19.21	19.21	18.98	18.98	923
2020-09-24	19.78	19.78	19.39	19.39	483
2020-09-23	19.91	19.91	19.78	19.82	21
2020-09-22	19.83	20.00	19.83	20.00	31
2020-09-21	19.81	19.92	19.81	19.87	0
2020-09-18	20.25	20.25	20.10	20.10	52
2020-09-17	20.00	20.30	20.00	20.29	380
2020-09-16	20.20	20.20	20.15	20.15	0
2020-09-15	20.20	20.20	20.10	20.10	0
2020-09-14	19.92	20.07	19.92	20.07	0
2020-09-11	19.81	19.81	19.78	19.81	0
2020-09-10	19.91	19.91	19.88	19.69	0
2020-09-09	19.81	19.81	19.69	19.69	0
2020-09-08	19.83	19.91	19.78	19.78	0
2020-09-07	20.00	20.00	19.87	19.87	0
2020-09-04	19.96	19.96	19.88	19.88	419
2020-09-03	20.00	20.00	19.97	19.97	0
2020-09-02	19.69	20.01	19.69	20.01	0
2020-09-01	20.29	20.29	20.20	20.20	1
2020-08-28	19.81	19.81	19.63	19.63	0
2020-08-27	19.92	19.92	19.82	19.82	699
2020-08-26	19.92	19.92	19.77	19.77	0
2020-08-25	19.88	19.88	19.73	19.73	634
2020-08-24	19.88	19.88	19.81	19.81	95
2020-08-21	19.87	19.91	19.87	19.87	0
2020-08-20	19.92	19.92	19.91	19.91	0
2020-08-19	20.00	20.00	19.88	19.92	613
2020-08-18	19.83	19.96	19.83	19.91	1,158
2020-08-17	20.35	20.35	19.83	19.83	67
2020-08-14	20.25	20.35	20.02	20.02	300
2020-08-13	20.25	20.36	20.25	20.35	438
2020-08-12	20.15	20.44	20.02	20.44	0
2020-08-11	19.96	20.00	19.88	20.00	642
2020-08-10	19.91	19.91	19.83	19.83	140
2020-08-07	19.88	19.97	19.54	19.83	5,662
2020-08-06	20.10	20.15	20.07	20.07	152
2020-08-05	20.20	20.29	20.20	20.20	0
2020-08-04	20.10	20.63	20.10	20.36	1,244
2020-08-03	20.59	20.59	20.48	20.48	1,162
2020-07-31	20.29	20.29	20.21	20.21	0
2020-07-30	20.91	20.91	20.63	20.96	0
2020-07-29	21.05	21.05	20.96	20.96	170
2020-07-28	20.74	21.05	20.64	21.05	52
2020-07-27	20.35	20.35	20.26	20.29	886
2020-07-24	20.68	20.68	20.54	20.59	230
2020-07-23	20.39	20.59	20.39	20.59	60
2020-07-22	20.49	20.67	20.49	20.63	207
2020-07-21	20.39	21.10	20.39	21.10	325
2020-07-20	21.01	21.05	20.91	21.10	0
2020-07-17	21.35	21.35	21.10	21.10	13
2020-07-16	21.05	21.05	21.05	21.05	68
2020-07-15	21.45	21.45	21.30	21.30	1,820
2020-07-14	21.15	21.15	20.96	21.02	89
2020-07-13	20.59	20.87	20.59	20.83	130
2020-07-10	21.01	21.01	20.87	20.87	150
2020-07-09	20.78	20.93	20.77	20.93	474
2020-07-08	20.83	20.96	20.83	20.92	679
2020-07-07	21.30	21.35	21.25	21.25	70
2020-07-06	21.78	21.78	21.35	21.35	90
2020-07-03	21.53	21.53	21.45	21.53	45
2020-07-02	21.73	21.73	21.45	21.45	171
2020-07-01	21.45	21.45	21.35	21.35	58
2020-06-30	21.88	21.93	21.35	21.73	146
2020-06-29	21.68	21.73	21.30	21.30	7
2020-06-26	21.30	21.30	21.20	21.01	189
2020-06-25	20.78	21.01	20.78	21.25	931
2020-06-24	21.15	21.25	21.15	21.53	0
2020-06-23	21.83	21.83	21.53	21.53	256
2020-06-22	21.88	22.00	21.35	21.35	1,584
2020-06-19	22.20	22.25	21.83	22.25	131
2020-06-18	22.10	22.10	21.68	21.68	462
2020-06-17	22.35	22.35	21.83	22.05	222
2020-06-16	22.45	22.45	22.05	22.05	425
2020-06-15	21.63	22.20	21.30	21.73	230
2020-06-12	21.30	21.83	21.25	21.45	429
2020-06-11	22.53	22.53	21.40	21.40	553
2020-06-10	22.53	22.83	22.40	22.40	517
2020-06-09	23.00	23.10	22.53	22.53	880
2020-06-08	23.25	23.25	22.40	22.83	283
2020-06-05	23.10	23.20	22.73	22.73	1,297
2020-06-04	22.88	23.00	22.78	22.78	7
2020-06-03	22.68	22.73	22.63	22.73	59
2020-06-02	22.53	22.63	22.53	22.58	908
2020-06-01	21.83	22.45	21.40	22.45	804
2020-05-29	21.53	21.53	21.30	21.35	648
2020-05-28	21.01	21.63	21.01	21.35	739
2020-05-27	21.35	21.40	21.25	21.20	786
2020-05-26	21.53	21.73	21.20	21.20	82
2020-05-22	21.53	21.53	21.35	21.35	0
2020-05-21	21.30	21.35	21.30	21.35	191
2020-05-20	21.83	21.83	21.30	21.30	28
2020-05-19	22.10	22.10	21.30	21.68	97
2020-05-18	21.01	22.00	21.01	22.00	347
2020-05-15	21.10	21.63	21.10	21.25	799
2020-05-14	21.10	21.15	21.10	21.15	69
2020-05-13	21.63	21.63	21.40	21.40	1,261
2020-05-12	21.58	21.58	21.45	21.45	587
2020-05-11	22.00	22.00	21.88	21.88	756
2020-05-07	21.53	21.73	20.96	21.73	0
2020-05-06	21.93	21.93	21.05	21.05	529
2020-05-05	21.30	22.00	20.64	22.00	716
2020-05-04	20.10	20.10	20.02	20.10	448
2020-05-01	20.40	20.40	20.40	20.40	0
2020-04-30	20.74	20.74	20.40	20.39	0
2020-04-29	20.74	21.20	20.39	20.39	535
2020-04-28	20.25	20.49	20.00	20.29	442
2020-04-27	21.05	21.15	20.29	20.29	118
2020-04-24	21.10	21.88	20.44	20.78	414
2020-04-23	20.78	20.78	20.72	20.74	128
2020-04-22	20.20	20.29	20.20	20.54	192
2020-04-21	20.68	20.68	20.54	20.54	0
2020-04-20	20.39	20.64	20.39	20.49	0
2020-04-17	20.29	20.67	20.21	20.67	282
2020-04-16	19.64	19.78	19.59	19.78	0
2020-04-15	19.59	19.59	19.50	19.54	505
2020-04-14	20.10	20.10	19.35	19.64	0
2020-04-10	19.30	19.64	19.30	19.64	0
2020-04-09	19.30	19.64	19.30	19.64	635
2020-04-08	20.10	20.10	20.00	20.00	888
2020-04-07	20.25	20.77	20.11	19.91	0
2020-04-06	20.25	20.29	19.91	19.81	0
2020-04-03	20.00	20.00	19.81	20.01	0
2020-04-03	20.00	20.00	19.81	19.81	0
2020-04-02	19.40	20.01	20.01	20.01	680
2020-04-02	19.40	20.01	19.40	19.40	6
2020-04-01	18.69	19.40	19.40	19.40	402
2020-04-01	18.69	19.40	18.69	19.16	279
2020-03-31	19.83	20.00	19.16	19.16	4,655
2020-03-31	19.83	20.00	19.50	19.35	3,026
2020-03-30	19.72	19.91	19.35	19.35	2,050
2020-03-30	19.72	19.91	19.35	20.40	44
2020-03-28	20.59	20.59	20.40	20.40	0
2020-03-27	20.59	21.25	20.59	20.67	676
2020-03-26	20.44	20.44	19.83	19.87	106
2020-03-25	21.01	21.05	20.20	20.39	100
2020-03-24	20.29	20.83	20.15	20.00	1,002
2020-03-23	20.00	20.35	19.82	20.06	50
2020-03-20	19.35	20.40	19.35	19.24	254
2020-03-19	18.90	19.26	18.65	18.42	101
2020-03-18	18.61	19.26	18.44	18.08	63
2020-03-17	18.94	18.94	18.08	18.12	3,054
2020-03-16	18.52	18.52	16.80	17.20	29
2020-03-13	16.27	17.93	16.27	17.03	557
2020-03-12	18.61	18.61	17.72	19.05	52
2020-03-11	19.03	19.39	19.03	19.07	0
2020-03-10	19.49	20.36	19.07	19.92	180
2020-03-09	20.35	20.40	19.88	20.77	3,069
2020-03-06	21.01	21.01	20.39	20.77	31
2020-03-05	21.63	21.63	21.25	21.40	1,148
2020-03-04	21.40	21.45	21.40	21.58	204
2020-03-03	21.01	21.58	20.78	20.74	1,100
2020-03-02	20.49	20.77	20.49	20.72	2,335
2020-02-28	21.15	21.20	20.72	21.25	1,188
2020-02-27	21.20	21.25	21.20	21.93	288
2020-02-26	21.73	21.93	21.53	21.73	65
2020-02-25	22.00	22.15	22.00	22.00	158
2020-02-24	22.20	22.35	22.00	22.25	313
2020-02-21	22.45	22.45	22.25	22.25	1,384
2020-02-20	22.53	22.53	22.35	22.35	783
2020-02-19	22.20	22.53	22.10	22.53	787
2020-02-18	22.53	22.53	22.25	22.25	996
2020-02-17	22.00	22.25	22.00	22.25	400
2020-02-14	22.88	22.93	22.20	22.20	333
2020-02-13	22.93	22.93	22.35	22.35	48
2020-02-12	21.58	22.45	21.53	22.45	1,947
2020-02-11	21.40	21.53	21.40	21.53	244
2020-02-10	21.01	21.05	21.01	21.02	293
2020-02-07	21.53	21.63	21.10	21.10	540
2020-02-06	21.45	22.10	21.45	21.68	100
2020-02-05	21.58	22.20	21.35	21.83	498
2020-02-04	21.53	21.68	21.53	21.63	1,780
2020-02-03	21.68	21.68	21.45	21.45	250
2020-01-31	21.10	21.40	21.10	21.10	440
2020-01-30	21.83	21.83	21.10	21.10	35
2020-01-29	21.83	22.00	21.58	22.00	908
2020-01-28	20.74	21.68	20.74	21.68	5,211
2020-01-27	21.05	21.15	20.93	20.93	2,146
2020-01-24	21.01	21.15	20.96	21.15	3,243
2020-01-23	21.20	21.35	21.20	21.25	1,148
2020-01-22	21.68	21.68	21.63	21.63	610
2020-01-21	21.68	21.68	21.40	21.40	1,558
2020-01-20	21.88	21.88	21.83	21.83	287
2020-01-17	21.88	21.88	21.83	21.83	1,253
2020-01-16	22.25	22.25	21.93	21.93	525
2020-01-15	22.45	22.45	22.15	22.15	27
2020-01-14	22.20	22.35	21.93	21.93	1,156
2020-01-13	22.88	22.93	22.35	22.35	1,428
2020-01-10	23.00	23.05	23.00	23.05	671
2020-01-09	22.93	23.05	22.93	22.93	281
2020-01-08	23.35	23.35	23.20	23.20	433
2020-01-07	23.53	23.93	23.35	23.35	283
2020-01-06	23.53	23.53	23.00	23.05	3,142
2020-01-03	23.73	23.73	23.53	23.53	2,578
2020-01-02	23.20	23.25	23.20	23.25	846
2020-01-01	23.45	23.45	23.30	23.30	0
2019-12-31	23.45	23.45	23.30	23.30	0
2019-12-30	23.63	23.73	23.63	23.73	2,249
2019-12-27	23.30	23.88	23.30	23.88	1,715
2019-12-25	23.00	23.05	23.00	23.05	0
2019-12-24	23.00	23.05	23.00	23.05	194
2019-12-23	22.88	23.00	22.88	22.93	540
2019-12-20	22.88	23.05	22.88	23.05	70
2019-12-19	23.15	23.15	23.10	23.10	999
2019-12-18	23.00	23.15	23.00	23.15	2
2019-12-17	22.93	23.10	22.93	23.10	2,197
2019-12-16	23.00	23.30	23.00	23.30	50
2019-12-13	23.53	23.53	23.30	23.30	1,355
2019-12-12	23.83	23.83	23.30	23.30	1,272
2019-12-11	23.78	23.93	23.78	23.93	112
2019-12-10	24.00	24.00	23.93	23.93	239
2019-12-09	23.15	23.73	23.15	23.73	1,336
2019-12-06	22.68	23.05	22.68	22.93	263
2019-12-05	23.10	23.10	22.93	23.15	939
2019-12-04	23.10	23.15	23.10	23.15	960
2019-12-03	23.68	23.78	23.25	23.25	1,558
2019-12-02	23.78	23.78	23.73	23.73	979
2019-11-29	23.68	23.78	23.68	23.78	246
2019-11-28	24.00	24.00	23.88	23.88	27
2019-11-27	24.10	24.10	23.78	23.93	9
2019-11-26	24.35	24.35	23.93	24.00	4,364
2019-11-25	23.93	24.15	23.93	24.15	457
2019-11-22	24.10	24.10	24.00	24.05	478
2019-11-21	24.53	24.53	24.20	24.20	667
2019-11-20	24.20	24.45	24.00	24.00	336
2019-11-19	24.88	24.93	24.45	24.45	1,219
2019-11-18	25.10	25.10	25.10	25.10	608
2019-11-15	25.15	25.15	24.68	24.68	184
2019-11-14	24.93	25.05	24.53	24.53	404
2019-11-13	24.93	25.05	24.93	25.05	1,489
2019-11-12	24.58	25.15	24.58	25.15	741
2019-11-11	24.83	24.83	24.73	24.73	11
2019-11-08	24.73	24.73	24.58	24.63	7
2019-11-07	24.10	24.40	23.93	24.40	20
2019-11-06	24.15	24.53	24.00	24.00	1,047
2019-11-05	24.20	24.68	24.15	24.68	11
2019-11-04	23.78	24.35	23.78	23.88	1,217
2019-11-01	23.40	23.78	23.30	23.78	409
2019-10-31	23.53	23.53	23.35	23.40	149
2019-10-30	23.53	23.58	23.53	23.58	165
2019-10-29	23.53	23.53	23.45	23.40	52
2019-10-28	23.58	23.58	23.25	23.40	755
2019-10-25	23.25	23.35	23.25	23.35	64
2019-10-24	23.78	23.78	23.30	23.30	26
2019-10-23	23.63	23.63	23.58	23.58	570
2019-10-22	23.73	23.73	23.53	23.53	50
2019-10-21	23.25	23.45	23.25	23.45	0
2019-10-18	23.78	23.78	23.45	23.45	0
2019-10-17	23.25	23.35	23.25	23.35	20
2019-10-16	23.68	23.68	23.30	23.30	34
2019-10-15	23.53	23.53	23.35	23.40	45
2019-10-14	23.25	23.45	23.25	23.40	592
2019-10-11	23.30	23.53	23.30	23.53	142
2019-10-10	23.63	23.73	23.63	23.73	420
2019-10-09	23.15	23.68	23.15	23.68	0
2019-10-08	23.45	23.53	23.45	23.45	0
2019-10-07	23.25	23.83	23.25	23.78	73
2019-10-04	23.25	23.30	23.25	23.30	94
2019-10-03	23.10	23.40	23.10	23.30	32
2019-10-02	24.00	24.05	23.35	23.35	563
2019-10-01	23.58	23.93	23.45	23.93	178
2019-09-30	23.00	23.53	22.83	23.53	200
2019-09-27	23.40	23.83	23.30	23.35	4
2019-09-26	23.35	23.35	23.20	23.20	8
2019-09-25	23.10	23.30	23.10	23.25	600
2019-09-24	23.53	23.53	23.35	23.35	0
2019-09-23	23.35	23.40	23.35	23.35	41
2019-09-20	23.25	23.40	23.25	23.40	2,104
2019-09-19	23.45	23.68	23.40	23.40	174
2019-09-18	23.63	23.73	23.20	23.68	958
2019-09-17	23.68	23.73	23.68	23.73	89
2019-09-16	24.88	24.88	23.83	23.83	485
2019-09-13	23.68	24.35	23.68	24.35	60
2019-09-12	23.53	23.83	23.35	23.83	84
2019-09-11	23.40	23.53	23.05	23.53	231
2019-09-10	23.00	23.40	22.93	23.40	140
2019-09-09	23.05	23.63	23.05	23.10	392
2019-09-06	23.40	23.53	23.40	23.53	50
2019-09-05	23.25	23.25	23.20	23.20	51
2019-09-04	22.58	23.05	22.58	23.05	4
2019-09-03	22.88	22.93	22.78	22.78	0
2019-09-02	23.15	23.35	22.68	22.68	10
2019-08-30	23.00	23.25	22.93	22.83	120
2019-08-29	22.78	22.93	22.78	23.00	32
2019-08-28	23.53	23.53	23.00	23.00	508
2019-08-27	23.53	23.53	23.40	23.40	713
2019-08-23	23.20	23.30	23.20	23.20	94
2019-08-22	23.20	23.25	23.20	23.20	61
2019-08-21	23.30	23.35	23.30	23.35	3
2019-08-20	23.15	23.30	23.15	23.30	269
2019-08-19	23.35	23.53	23.05	23.05	44
2019-08-16	23.40	23.40	23.30	23.30	870
2019-08-15	23.68	23.68	23.40	23.58	0
2019-08-14	23.05	23.45	23.05	23.35	126
2019-08-13	23.05	23.53	23.05	23.53	348
2019-08-12	23.73	23.73	23.53	23.63	0
2019-08-09	24.05	24.05	23.53	23.53	310
2019-08-08	24.00	24.25	23.83	23.83	12
2019-08-07	25.00	25.10	24.35	24.35	80
2019-08-06	25.25	25.45	24.25	25.25	1,197
2019-08-05	26.35	26.35	25.73	25.73	821
2019-08-02	26.93	26.93	26.45	26.45	50
2019-08-01	26.88	26.88	26.73	26.83	449
2019-07-31	26.78	26.78	26.45	26.45	1,159
2019-07-30	27.10	27.10	26.58	26.58	14
2019-07-29	27.20	27.20	27.10	27.15	644
2019-07-26	26.58	27.15	26.58	27.15	1,182
2019-07-25	26.68	26.68	26.63	26.63	12
2019-07-24	26.68	26.68	26.53	26.53	25
2019-07-23	27.00	27.00	26.93	26.93	33
2019-07-22	26.58	27.05	26.58	27.05	1,039
2019-07-19	27.00	27.15	27.00	27.05	64
2019-07-18	27.10	27.20	27.10	27.10	58
2019-07-17	27.53	27.53	27.45	27.45	94
2019-07-16	27.68	28.00	27.35	27.35	498
2019-07-15	27.53	28.40	27.53	27.88	45
2019-07-12	27.83	27.83	27.78	27.78	13
2019-07-11	28.40	28.40	27.78	27.78	0
2019-07-10	28.15	28.30	28.15	28.25	101
2019-07-09	28.73	28.73	28.00	28.00	69
2019-07-08	28.63	28.88	28.63	28.88	544
2019-07-05	29.10	29.30	29.05	29.30	130
2019-07-04	28.20	28.93	28.20	28.93	0
2019-07-03	28.93	28.93	28.35	28.35	341
2019-07-02	29.53	29.53	29.40	29.40	92
2019-07-01	29.30	29.40	29.05	29.40	75
2019-06-28	28.30	28.93	28.30	28.93	17
2019-06-27	28.40	28.53	28.35	28.35	800
2019-06-26	29.00	29.00	28.30	28.30	1,276
2019-06-25	29.68	29.68	28.83	28.83	0
2019-06-24	29.83	29.83	29.53	29.83	0
2019-06-21	28.68	29.35	28.68	28.53	1,726
2019-06-20	28.53	28.58	28.53	28.53	936
2019-06-19	28.78	28.83	28.78	28.83	10
2019-06-18	28.53	28.53	28.45	28.45	139
2019-06-17	28.30	29.20	28.30	28.93	400
2019-06-14	28.73	29.20	28.58	29.20	1,451
2019-06-13	29.20	29.20	28.93	28.93	0
2019-06-12	29.40	29.83	29.25	29.25	0
2019-06-11	28.35	29.25	28.35	29.25	400
2019-06-10	28.30	28.40	28.30	28.40	65
2019-06-07	28.25	28.30	28.25	28.30	1,200
2019-06-06	27.93	28.30	27.93	28.30	1,073
2019-06-05	27.40	27.93	27.40	27.93	174
2019-06-04	27.30	27.40	27.30	27.40	0
2019-06-03	28.00	28.00	27.78	27.83	0
2019-05-31	28.15	28.25	28.15	28.25	35
2019-05-30	28.10	28.25	28.05	28.25	2,400
2019-05-29	28.00	28.30	27.73	28.30	42
2019-05-28	27.63	27.63	27.58	27.58	388
2019-05-24	28.00	28.10	28.00	28.10	1,600
2019-05-23	28.15	28.15	28.00	28.00	2,820
2019-05-22	28.25	28.25	28.10	28.10	126
2019-05-21	28.05	28.15	28.05	28.10	68
2019-05-20	28.53	28.53	28.40	28.40	0
2019-05-17	28.88	28.88	28.15	28.15	400
2019-05-16	28.20	28.35	28.05	28.35	0
2019-05-15	27.58	27.88	27.58	27.88	0
2019-05-14	27.68	27.83	27.68	27.73	0
2019-05-13	27.88	28.00	27.88	28.00	19
2019-05-10	28.05	28.10	28.05	28.10	317
2019-05-09	28.00	28.05	27.88	27.88	74
2019-05-08	27.78	27.93	27.78	27.88	0

Share	Price	Change
Mobile Tornado (MBT)	2.65	178.95%
Petrel Resources (PET)	2.85	46.15%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.50	-18.18%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	28.30	-11.56%

Share	Price	Volume
Inspirit Energy (INSP)	0.01	310,008,225
Premier African Minerals (PREM)	0.1775	189,610,008
Supply@me Cap (SYME)	0.024	164,745,286
Tower Resources (TRP)	0.0215	137,056,969
Lloyds (LLOY)	53.64	120,166,698