Endesa Ord Share History

Endesa Ord Share Price history. The following table shows end-of-day data 0N9G historical share prices for Endesa 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.

0N9G.L
Share Price 0N9G.L
Charts 0N9G.L
Trades 0N9G.L
History Compare
0N9G.L 0N9G.L
Share News 0N9G.L
RNS 0N9G.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	18.10	18.19	18.10	18.19	1,767,802
2024-05-16	18.10	18.18	18.10	18.18	37,240
2024-05-15	17.90	18.04	17.90	18.04	419,014
2024-05-14	18.03	18.03	17.88	17.88	5,267
2024-05-13	17.80	17.98	17.80	17.93	435,425
2024-05-10	17.55	18.01	17.55	18.01	21,476
2024-05-09	17.70	17.70	17.46	17.65	62,109
2024-05-08	17.54	17.64	17.28	17.64	312,177
2024-05-07	17.35	17.51	17.35	17.51	353,146
2024-05-06	17.33	17.33	17.33	17.33	0
2024-05-03	17.36	17.51	17.33	17.33	116,340
2024-05-02	17.01	17.30	17.01	17.30	1,619,694
2024-05-01	17.11	17.11	17.11	17.11	0
2024-04-30	17.20	17.28	17.11	17.11	95,249
2024-04-29	16.95	17.15	16.95	17.15	99,386
2024-04-26	16.91	16.98	16.91	16.98	2,310,881
2024-04-25	17.10	17.11	16.93	16.93	4,071,156
2024-04-24	17.15	17.18	17.15	17.18	1,986,067
2024-04-23	17.28	17.28	17.14	17.14	2,378,195
2024-04-22	17.31	17.49	17.10	17.10	691,092
2024-04-19	17.50	17.56	17.37	17.54	168,236
2024-04-18	17.19	17.49	17.19	17.49	1,435,382
2024-04-17	17.17	17.22	17.17	17.22	93,352
2024-04-16	17.10	17.18	17.01	17.18	116,980
2024-04-15	17.15	17.34	17.15	17.16	485,291
2024-04-12	17.22	17.36	17.04	17.36	358,415
2024-04-11	16.97	17.14	16.96	16.96	1,045,950
2024-04-10	17.18	17.35	16.79	16.96	361,775
2024-04-09	17.04	17.23	17.04	17.23	126,413
2024-04-08	17.10	17.10	17.04	17.04	556,662
2024-04-05	17.25	17.29	17.07	17.11	635,979
2024-04-04	17.03	17.18	17.01	17.18	572,402
2024-04-03	16.90	16.90	16.66	16.84	215,715
2024-04-02	16.88	17.12	16.88	16.93	1,898,042
2024-04-01	17.18	17.18	17.18	17.18	0
2024-03-29	17.18	17.18	17.18	17.18	0
2024-03-28	17.23	17.23	17.18	17.18	732,827
2024-03-27	16.93	17.15	16.79	17.15	736,419
2024-03-26	16.65	16.76	16.65	16.76	227,097
2024-03-25	16.55	16.66	16.55	16.66	277,545
2024-03-22	16.37	16.52	16.21	16.52	460,011
2024-03-21	16.45	16.51	16.34	16.34	173,725
2024-03-20	16.35	16.35	16.28	16.28	380,427
2024-03-19	16.12	16.19	16.12	16.19	72,156
2024-03-18	16.33	16.33	16.22	16.22	2,110,466
2024-03-15	16.13	16.33	16.13	16.33	400,539
2024-03-14	16.39	16.46	16.13	16.13	173,952
2024-03-13	16.30	16.30	16.16	16.16	690,157
2024-03-12	16.50	16.50	16.14	16.14	168,223
2024-03-11	16.72	16.76	16.42	16.42	463,492
2024-03-08	17.00	17.00	16.76	16.76	381,813
2024-03-07	16.82	16.94	16.76	16.94	637,524
2024-03-06	16.49	16.84	16.25	16.84	1,655,818
2024-03-05	16.20	16.20	16.04	16.20	283,592
2024-03-04	16.20	16.20	15.99	15.99	218,058
2024-03-01	16.84	16.84	16.16	16.16	450,484
2024-02-29	16.02	16.68	16.02	16.68	2,220,322
2024-02-28	16.75	16.75	16.07	16.24	509,166
2024-02-27	16.52	16.52	16.52	16.52	164,020
2024-02-26	16.73	16.73	16.49	16.65	148,038
2024-02-23	16.76	16.80	16.76	16.80	183,228
2024-02-22	17.15	17.15	16.82	16.82	386,566
2024-02-21	16.80	17.01	16.67	17.01	191,214
2024-02-20	16.55	16.69	16.52	16.69	926,966
2024-02-19	16.61	16.61	16.43	16.59	273,489
2024-02-16	17.02	17.02	16.49	16.49	537,692
2024-02-15	16.92	16.98	16.92	16.98	285,377
2024-02-14	17.10	17.21	17.04	17.04	232,183
2024-02-13	17.40	17.40	17.28	17.28	347,442
2024-02-12	17.35	17.38	17.18	17.38	2,365,468
2024-02-09	17.70	17.70	17.06	17.06	485,706
2024-02-08	18.10	18.10	17.62	17.62	271,104
2024-02-07	18.06	18.06	17.61	17.61	198,622
2024-02-06	18.01	18.01	17.83	17.83	1,609,286
2024-02-05	18.20	18.25	17.97	18.06	815,710
2024-02-02	18.36	18.36	18.04	18.04	1,366,026
2024-02-01	18.32	18.32	18.26	18.26	1,261,528
2024-01-31	18.67	18.67	18.35	18.35	361,973
2024-01-30	18.53	18.53	18.47	18.47	2,283,709
2024-01-29	18.71	18.71	18.45	18.45	428,881
2024-01-26	18.55	18.75	18.55	18.74	546,841
2024-01-25	18.76	18.76	18.61	18.61	1,079,527
2024-01-24	18.45	18.64	18.45	18.64	430,971
2024-01-23	18.91	18.91	18.56	18.56	3,219,659
2024-01-22	18.79	18.79	18.70	18.70	979,488
2024-01-19	19.05	19.08	18.69	18.69	1,012,810
2024-01-18	19.20	19.20	19.17	19.17	385,378
2024-01-17	19.50	19.50	19.43	19.43	977,544
2024-01-16	19.78	19.78	19.55	19.55	311,395
2024-01-15	19.90	19.90	19.83	19.83	1,947,618
2024-01-12	19.38	19.66	19.38	19.66	939,740
2024-01-11	19.05	19.21	19.02	19.21	5,380,651
2024-01-10	19.01	19.09	19.01	19.09	2,172,948
2024-01-09	19.19	19.24	19.03	19.03	214,253
2024-01-08	19.20	19.24	19.20	19.24	86,822
2024-01-05	19.10	19.10	19.02	19.02	95,329
2024-01-04	18.90	19.10	18.89	19.10	274,036
2024-01-03	18.68	18.68	18.58	18.58	4,886,470
2024-01-02	18.93	18.93	18.59	18.59	619,328
2024-01-01	18.59	18.59	18.59	18.59	0
2023-12-29	18.51	18.59	18.51	18.59	94,886
2023-12-28	18.81	18.81	18.62	18.62	88,589
2023-12-27	19.75	19.75	19.41	19.41	278,127
2023-12-26	19.32	19.32	19.32	19.32	0
2023-12-25	19.32	19.32	19.32	19.32	0
2023-12-22	19.30	19.32	19.30	19.32	48,843
2023-12-21	19.55	19.55	19.35	19.35	116,671
2023-12-20	19.60	19.60	19.50	19.50	242,410
2023-12-19	19.33	19.44	19.33	19.44	89,411
2023-12-18	19.72	19.72	19.48	19.48	998,958
2023-12-15	19.55	19.55	19.55	19.55	108,702
2023-12-14	19.80	19.86	19.65	19.65	193,387
2023-12-13	19.57	19.59	19.57	19.59	5,124,624
2023-12-12	19.45	19.67	19.45	19.67	246,448
2023-12-11	19.54	19.66	19.54	19.66	1,136,156
2023-12-08	19.55	19.63	19.55	19.63	64,239
2023-12-07	19.56	19.72	19.52	19.72	424,144
2023-12-06	19.50	19.55	19.50	19.55	2,040,849
2023-12-05	19.36	19.39	19.36	19.39	110,016
2023-12-04	19.10	19.37	19.10	19.37	149,496
2023-12-01	19.42	19.42	19.27	19.27	107,104
2023-11-30	19.20	19.25	19.20	19.25	503,224
2023-11-29	19.20	19.20	19.15	19.15	316,225
2023-11-28	18.92	19.05	18.92	19.05	283,087
2023-11-27	19.02	19.03	18.83	19.03	329,279
2023-11-24	18.62	18.85	18.62	18.85	163,632
2023-11-23	18.93	18.93	18.67	18.67	844,141
2023-11-22	19.04	19.27	19.04	19.19	463,822
2023-11-21	19.20	19.44	19.15	19.15	654,058
2023-11-20	19.00	19.43	19.00	19.43	359,406
2023-11-17	19.28	19.63	19.22	19.63	422,373
2023-11-16	19.00	19.21	19.00	19.21	268,600
2023-11-15	18.94	19.06	18.86	19.05	352,293
2023-11-14	18.59	18.98	18.59	18.98	222,957
2023-11-13	18.50	18.63	18.50	18.63	1,226,906
2023-11-10	18.50	18.74	18.50	18.55	940,670
2023-11-09	18.30	18.70	18.30	18.70	2,784,031
2023-11-08	18.25	18.56	18.25	18.56	185,253
2023-11-07	18.30	18.40	18.30	18.40	919,529
2023-11-06	18.56	18.57	18.38	18.38	277,644
2023-11-03	18.18	18.71	18.18	18.71	137,242
2023-11-02	18.28	18.57	18.28	18.57	338,601
2023-11-01	18.00	18.08	17.72	18.08	214,424
2023-10-31	17.93	18.11	17.73	17.73	722,298
2023-10-30	18.02	18.23	18.02	17.84	688,545
2023-10-27	18.00	18.00	17.83	17.84	375,580
2023-10-26	18.07	18.07	17.84	17.84	2,260,550
2023-10-25	18.20	18.20	17.86	17.86	445,306
2023-10-24	18.50	18.50	17.94	18.12	581,331
2023-10-23	18.62	18.62	18.53	18.53	409,036
2023-10-20	18.60	18.87	18.60	18.62	531,428
2023-10-19	18.96	19.08	18.89	19.05	2,306,972
2023-10-18	19.27	19.27	19.03	19.05	913,584
2023-10-17	19.20	19.22	19.02	19.02	540,361
2023-10-16	19.24	19.24	19.24	19.24	94,482
2023-10-13	19.28	19.37	19.17	19.17	181,779
2023-10-12	19.25	19.38	19.18	19.18	77,621
2023-10-11	19.00	19.43	19.00	19.43	166,494
2023-10-10	19.00	19.24	19.00	19.05	200,620
2023-10-09	18.70	18.97	18.70	18.97	1,333,802
2023-10-06	18.74	18.74	18.51	18.69	123,776
2023-10-05	18.66	18.66	18.63	18.63	576,710
2023-10-04	18.50	18.60	18.41	18.41	623,022
2023-10-03	18.78	18.78	18.27	18.27	1,530,972
2023-10-02	19.50	19.50	18.65	18.65	470,060
2023-09-29	19.38	19.38	19.35	19.35	76,071
2023-09-28	19.21	19.36	19.21	19.36	107,614
2023-09-27	19.46	19.46	19.33	19.33	104,147
2023-09-26	19.52	19.63	19.43	19.43	36,879
2023-09-25	19.71	19.74	19.54	19.54	58,175
2023-09-22	19.80	19.80	19.76	19.76	63,764
2023-09-21	20.17	20.17	19.88	19.88	98,149
2023-09-20	19.98	20.02	19.98	20.02	490,952
2023-09-19	19.75	19.92	19.75	19.92	684,733
2023-09-18	19.89	19.89	19.68	19.89	188,000
2023-09-15	19.60	19.83	19.60	19.83	179,436
2023-09-14	19.40	19.63	19.40	19.63	295,444
2023-09-13	19.44	19.44	19.11	19.29	2,355,542
2023-09-12	19.30	19.30	19.29	19.29	1,132,527
2023-09-11	19.25	19.30	19.25	19.30	74,175
2023-09-08	19.20	19.24	19.04	19.04	136,631
2023-09-07	18.91	19.18	18.80	19.18	470,350
2023-09-06	18.76	18.76	18.72	18.72	65,566
2023-09-05	18.77	19.00	18.77	18.81	91,313
2023-09-04	18.90	19.12	18.90	18.91	762,395
2023-09-01	19.37	19.37	19.14	19.14	342,683
2023-08-31	19.43	19.43	19.36	19.36	392,258
2023-08-30	19.49	19.49	19.31	19.33	31,721
2023-08-29	19.17	19.36	19.17	19.36	68,146
2023-08-28	19.02	19.02	19.02	19.02	0
2023-08-25	18.77	19.02	18.77	19.02	471,995
2023-08-24	18.80	18.93	18.80	18.93	2,268,484
2023-08-23	18.85	18.90	18.67	18.90	879,132
2023-08-22	18.60	18.70	18.60	18.70	185,264
2023-08-21	18.65	18.73	18.54	18.54	1,520,694
2023-08-18	18.67	18.67	18.56	18.56	1,655,566
2023-08-17	18.72	18.95	18.66	18.66	554,197
2023-08-16	18.71	18.95	18.71	18.95	1,088,805
2023-08-15	19.00	19.03	18.84	18.84	194,781
2023-08-14	18.95	19.05	18.95	19.05	184,319
2023-08-11	19.19	19.19	19.15	19.15	670,639
2023-08-10	19.05	19.05	19.02	19.02	700,966
2023-08-09	19.00	19.00	18.95	18.95	166,239
2023-08-08	18.64	18.88	18.64	18.88	203,877
2023-08-07	18.95	18.95	18.69	18.69	111,872
2023-08-04	18.87	18.87	18.80	18.80	272,857
2023-08-03	18.78	18.79	18.78	18.79	134,578
2023-08-02	19.32	19.32	18.88	18.88	432,749
2023-08-01	19.50	19.51	19.30	19.30	163,199
2023-07-31	19.62	19.62	19.58	19.58	561,632
2023-07-28	19.53	19.56	19.53	19.56	390,186
2023-07-27	19.55	19.81	19.55	19.60	1,688,505
2023-07-26	19.13	19.34	19.11	19.30	505,815
2023-07-25	19.48	19.48	19.15	19.34	1,172,688
2023-07-24	19.06	19.36	19.06	19.27	1,252,406
2023-07-21	19.90	19.90	19.71	19.75	147,432
2023-07-20	19.45	19.55	19.45	19.55	65,133
2023-07-19	19.41	19.45	19.25	19.25	91,620
2023-07-18	19.70	19.70	19.52	19.53	565,473
2023-07-17	19.53	19.74	19.53	19.74	238,216
2023-07-14	19.81	19.81	19.65	19.71	240,357
2023-07-13	19.62	19.68	19.62	19.68	1,231,648
2023-07-12	19.44	19.47	19.44	19.47	296,437
2023-07-11	19.42	19.44	19.42	19.44	733,855
2023-07-10	19.20	19.43	19.20	19.29	1,803,119
2023-07-07	19.30	19.35	19.30	19.35	66,057
2023-07-06	19.74	19.74	19.48	19.48	149,596
2023-07-05	19.95	20.03	19.82	19.82	299,949
2023-07-04	20.01	20.01	19.96	19.96	833,090
2023-07-03	19.39	19.82	19.39	19.82	2,975,394
2023-06-30	19.60	19.68	19.60	19.68	167,462
2023-06-29	20.00	20.00	19.63	19.63	342,656
2023-06-28	21.40	21.43	21.40	21.43	165,315
2023-06-27	21.32	21.32	21.11	21.13	226,683
2023-06-26	21.28	21.28	20.97	21.18	328,836
2023-06-23	20.95	20.95	20.87	20.87	454,244
2023-06-22	21.26	21.26	20.99	20.99	135,219
2023-06-21	21.10	21.10	20.98	20.98	1,286,899
2023-06-20	21.04	21.21	21.00	21.21	526,582
2023-06-19	21.30	21.30	20.80	20.80	131,243
2023-06-16	20.52	21.13	20.36	21.13	580,750
2023-06-15	20.80	20.80	20.76	20.76	439,202
2023-06-14	20.94	20.94	20.70	20.92	1,250,475
2023-06-13	21.00	21.00	20.71	20.71	249,780
2023-06-12	21.18	21.18	21.04	21.04	354,086
2023-06-09	21.19	21.19	21.15	21.15	381,532
2023-06-08	21.34	21.37	21.15	21.15	262,730
2023-06-07	21.40	21.40	21.31	21.31	218,082
2023-06-06	21.15	21.34	21.11	21.34	315,310
2023-06-05	20.97	21.18	20.96	21.18	95,125
2023-06-02	20.55	20.90	20.55	20.90	432,737
2023-06-01	20.15	20.52	20.15	20.52	384,183
2023-05-31	20.42	20.47	20.21	20.25	554,392
2023-05-30	20.20	20.40	20.20	20.40	446,622
2023-05-29	20.03	20.03	20.03	20.03	0
2023-05-26	20.00	20.03	19.78	20.03	88,009
2023-05-25	20.15	20.15	19.89	19.90	61,921
2023-05-24	20.00	20.00	19.77	19.77	216,364
2023-05-23	20.10	20.10	20.05	20.05	128,391
2023-05-22	20.00	20.02	20.00	20.02	189,384
2023-05-19	19.67	19.75	19.67	19.75	3,023,049
2023-05-18	20.18	20.18	19.74	19.74	168,309
2023-05-17	19.85	19.87	19.85	19.87	135,267
2023-05-16	20.30	20.30	20.01	20.05	308,971
2023-05-15	20.39	20.39	20.15	20.15	140,188
2023-05-12	19.99	20.20	19.99	20.20	230,007
2023-05-11	20.00	20.00	19.80	19.83	557,679
2023-05-10	20.19	20.19	19.77	19.77	306,380
2023-05-09	20.35	20.35	19.71	19.91	1,264,181
2023-05-08	20.40	20.40	20.40	20.40	0
2023-05-05	20.42	20.42	20.19	20.40	90,926
2023-05-04	20.05	20.30	20.05	20.25	219,441
2023-05-03	20.16	20.24	20.16	20.24	567,129
2023-05-02	20.27	20.33	20.27	20.33	239,408
2023-05-01	20.28	20.28	20.28	20.28	0
2023-04-28	20.20	20.28	20.20	20.28	1,053,666
2023-04-27	19.94	20.15	19.75	20.15	639,361
2023-04-26	20.00	20.00	19.76	19.76	539,451
2023-04-25	19.72	19.72	19.66	19.66	414,027
2023-04-24	19.71	19.77	19.71	19.77	303,729
2023-04-21	20.14	20.14	20.08	20.08	103,027
2023-04-20	19.93	19.93	19.93	19.93	1,046,335
2023-04-19	19.99	20.01	19.78	20.01	241,609
2023-04-18	19.75	19.82	19.61	19.82	711,816
2023-04-17	19.78	19.84	19.78	19.84	186,793
2023-04-14	20.20	20.32	19.68	19.68	541,155
2023-04-13	20.40	20.40	20.29	20.29	81,462
2023-04-12	20.40	20.40	20.16	20.30	143,701
2023-04-11	20.35	20.35	20.35	20.35	190,349
2023-04-10	20.34	20.34	20.34	20.34	0
2023-04-07	20.34	20.34	20.34	20.34	0
2023-04-06	20.17	20.34	20.14	20.34	232,676
2023-04-05	19.82	20.01	19.82	19.98	1,213,712
2023-04-04	19.71	19.89	19.71	19.88	490,512
2023-04-03	20.00	20.00	19.70	19.70	978,065
2023-03-31	19.62	19.89	19.62	19.89	302,080
2023-03-30	19.60	19.72	19.60	19.72	241,239
2023-03-29	19.30	19.50	19.30	19.45	57,805
2023-03-28	19.41	19.43	19.41	19.43	68,184
2023-03-27	19.37	19.37	19.11	19.30	145,208
2023-03-24	19.21	19.21	18.97	18.97	177,171
2023-03-23	19.27	19.32	19.27	19.32	144,119
2023-03-22	18.95	19.17	18.95	19.17	76,603
2023-03-21	18.95	18.97	18.95	18.97	363,110
2023-03-20	18.53	18.74	18.53	18.74	716,231
2023-03-17	18.65	18.94	18.36	18.36	2,770,192
2023-03-16	18.73	18.87	18.57	18.87	793,048
2023-03-15	19.25	19.25	19.04	19.04	368,215
2023-03-14	18.64	18.95	18.64	18.95	842,791
2023-03-13	18.91	18.91	18.46	18.66	1,072,483
2023-03-10	18.93	18.96	18.93	18.91	195,244
2023-03-09	19.10	19.11	18.91	18.91	409,437
2023-03-08	18.91	19.29	18.70	19.29	537,983
2023-03-07	18.40	18.46	18.27	18.27	439,679
2023-03-06	18.29	18.35	18.16	18.16	236,826
2023-03-03	18.34	18.34	18.29	18.29	390,458
2023-03-02	18.18	18.24	18.06	18.24	584,511
2023-03-01	18.68	18.68	18.32	18.32	598,411
2023-02-28	18.77	18.77	18.45	18.45	482,207
2023-02-27	18.97	18.97	18.69	18.69	852,091
2023-02-24	19.00	19.00	18.60	18.62	368,742
2023-02-23	18.68	18.68	18.47	18.52	203,712
2023-02-22	19.05	19.05	18.60	18.60	161,049
2023-02-21	18.44	18.85	18.44	18.85	277,469
2023-02-20	19.04	19.22	19.01	19.01	285,423
2023-02-17	18.78	19.07	18.67	19.07	237,519
2023-02-16	18.89	18.90	18.70	18.70	492,245
2023-02-15	18.56	18.73	18.56	18.69	441,692
2023-02-14	18.28	18.47	18.28	18.47	279,614
2023-02-13	18.16	18.16	18.15	18.15	124,247
2023-02-10	18.30	18.30	18.10	18.19	387,918
2023-02-09	18.23	18.27	18.23	18.27	149,865
2023-02-08	18.38	18.38	18.23	18.23	81,281
2023-02-07	18.38	18.38	18.26	18.26	28,017
2023-02-06	18.20	18.25	18.20	18.25	37,772
2023-02-03	18.39	18.39	18.17	18.17	78,461
2023-02-02	18.35	18.35	18.19	18.19	253,629
2023-02-01	18.35	18.35	18.26	18.26	460,528
2023-01-31	18.17	18.35	18.17	18.31	101,293
2023-01-30	18.38	18.38	18.37	18.37	172,288
2023-01-27	18.36	18.36	18.23	18.23	475,021
2023-01-26	18.39	18.39	18.14	18.14	321,090
2023-01-25	18.40	18.43	18.24	18.24	202,403
2023-01-24	18.15	18.37	18.15	18.34	503,513
2023-01-23	18.40	18.45	18.24	18.24	71,784
2023-01-20	18.38	18.42	18.38	18.42	269,343
2023-01-19	18.35	18.45	18.26	18.26	91,894
2023-01-18	18.80	18.80	18.52	18.52	79,966
2023-01-17	18.50	18.78	18.50	18.58	299,148
2023-01-16	18.80	18.80	18.62	18.66	184,038
2023-01-13	18.55	18.67	18.55	18.67	46,049
2023-01-12	18.74	18.92	18.70	18.70	603,172
2023-01-11	18.65	18.93	18.65	18.93	118,813
2023-01-10	18.56	18.68	18.41	18.68	617,542
2023-01-09	18.20	18.51	18.20	18.32	218,952
2023-01-06	18.79	18.79	18.50	18.73	491,250
2023-01-05	18.69	18.69	18.49	18.49	534,238
2023-01-04	18.10	18.66	18.07	18.66	330,857
2023-01-03	17.98	18.17	17.81	18.17	3,031,422
2023-01-02	17.85	17.85	17.85	17.85	0
2022-12-30	17.80	17.85	17.80	17.85	166,263
2022-12-29	17.56	17.76	17.56	17.76	270,748
2022-12-28	17.50	17.70	17.50	17.70	56,628
2022-12-27	17.73	17.73	17.73	17.73	0
2022-12-26	17.73	17.73	17.73	17.73	0
2022-12-23	17.70	17.73	17.70	17.73	1,521,201
2022-12-22	17.85	17.88	17.85	17.88	39,223
2022-12-21	17.45	17.74	17.45	17.74	3,120,869
2022-12-20	17.45	17.51	17.34	17.51	758,551
2022-12-19	17.35	17.56	17.35	17.53	25,791
2022-12-16	17.71	17.71	17.52	17.52	62,551
2022-12-15	17.82	17.96	17.78	17.78	93,543
2022-12-14	17.64	17.86	17.64	17.86	155,787
2022-12-13	17.55	17.91	17.55	17.91	96,113
2022-12-12	17.70	17.73	17.70	17.73	46,555
2022-12-09	17.70	17.79	17.70	17.79	300,373
2022-12-08	17.90	17.90	17.75	17.75	62,757
2022-12-07	18.13	18.13	17.95	17.97	118,348
2022-12-06	17.98	18.01	17.98	18.01	88,637
2022-12-05	17.78	17.92	17.78	17.92	73,928
2022-12-02	17.99	17.99	17.89	17.89	139,339
2022-12-01	17.87	18.08	17.87	18.08	253,941
2022-11-30	17.44	17.60	17.44	17.59	101,512
2022-11-29	17.65	17.70	17.51	17.51	581,235
2022-11-28	17.93	17.97	17.78	17.78	97,120
2022-11-25	18.38	18.38	17.89	17.89	626,971
2022-11-24	18.03	18.22	17.99	18.17	677,018
2022-11-23	18.53	18.53	17.86	18.04	2,335,217
2022-11-22	18.85	19.18	18.79	18.98	252,982
2022-11-21	18.40	18.65	18.40	18.65	292,689
2022-11-18	18.35	18.52	18.35	18.44	133,382
2022-11-17	18.57	18.57	18.18	18.18	82,401
2022-11-16	17.90	18.46	17.90	18.46	1,192,517
2022-11-15	18.20	18.20	17.96	18.20	190,142
2022-11-14	17.92	18.11	17.56	18.11	546,747
2022-11-11	18.07	18.07	17.54	17.72	361,198
2022-11-10	17.86	17.94	17.76	17.94	192,634
2022-11-09	17.31	17.82	17.28	17.82	416,884
2022-11-08	16.60	17.44	16.52	17.44	1,034,148
2022-11-07	17.12	17.12	16.70	16.72	179,739
2022-11-04	16.69	16.69	16.15	16.68	248,040
2022-11-03	16.70	16.70	16.63	16.63	128,375
2022-11-02	16.96	16.96	16.73	16.91	514,388
2022-11-01	17.10	17.10	16.91	16.91	74,068
2022-10-31	17.00	17.00	16.62	16.79	380,061
2022-10-28	16.70	16.81	16.41	16.64	251,185
2022-10-27	16.00	16.50	15.70	16.50	388,390
2022-10-26	15.60	15.82	15.50	15.82	686,956
2022-10-25	15.32	15.50	15.32	15.50	78,454
2022-10-24	15.20	15.27	14.90	15.27	86,549
2022-10-21	15.28	15.28	14.88	14.88	2,616,992
2022-10-20	15.10	15.10	15.03	15.03	197,390
2022-10-19	15.62	15.62	15.07	15.07	171,748
2022-10-18	15.25	15.25	15.07	15.22	425,109
2022-10-17	15.00	15.01	14.69	15.01	438,818
2022-10-14	14.77	14.93	14.50	14.78	57,487
2022-10-13	14.25	14.47	14.18	14.18	394,804
2022-10-12	14.70	14.82	14.52	14.52	306,801
2022-10-11	15.16	15.16	14.78	14.78	793,383
2022-10-10	15.30	15.30	15.19	15.19	345,320
2022-10-07	15.35	15.57	15.35	15.41	321,103
2022-10-06	15.81	15.81	15.48	15.48	99,316
2022-10-05	15.96	15.96	15.77	15.77	62,736
2022-10-04	16.15	16.15	15.96	15.96	134,532
2022-10-03	15.51	15.96	15.33	15.96	539,140
2022-09-30	15.81	15.81	15.41	15.41	182,123
2022-09-29	16.20	16.20	15.72	15.72	370,178
2022-09-28	16.20	16.40	16.06	16.40	398,088
2022-09-27	16.82	16.82	16.34	16.34	194,705
2022-09-26	16.70	17.03	16.68	16.86	161,723
2022-09-23	17.30	17.36	17.00	17.00	718,001
2022-09-22	17.38	17.51	17.33	17.33	351,505
2022-09-21	17.29	17.53	17.13	17.53	360,510
2022-09-20	17.75	17.92	17.37	17.37	687,109
2022-09-19	17.61	17.61	17.61	17.61	0
2022-09-16	16.90	17.61	16.90	17.61	67,011
2022-09-15	17.40	17.61	16.92	17.61	870,165
2022-09-14	17.50	17.50	17.27	17.27	331,596
2022-09-13	17.80	17.97	17.59	17.59	195,976
2022-09-12	17.65	17.66	17.45	17.66	307,785
2022-09-09	17.45	17.58	17.39	17.39	373,561
2022-09-08	17.61	17.61	17.55	17.55	253,150
2022-09-07	17.05	17.61	17.04	17.61	177,588
2022-09-06	17.42	17.42	17.09	17.09	44,277
2022-09-05	17.25	17.25	17.03	17.20	27,671
2022-09-02	17.30	17.30	17.03	17.20	207,805
2022-09-01	17.30	17.30	17.08	17.08	112,315
2022-08-31	17.51	17.54	17.17	17.17	70,030
2022-08-30	17.54	17.75	17.54	17.58	254,857
2022-08-29	17.96	17.96	17.96	17.96	0
2022-08-26	18.00	18.17	17.96	17.96	33,295
2022-08-25	18.05	18.11	18.05	18.11	123,212
2022-08-24	18.01	18.17	17.99	18.17	133,428
2022-08-23	18.28	18.28	18.02	18.02	25,389
2022-08-22	18.00	18.21	18.00	18.21	52,745
2022-08-19	18.03	18.17	18.03	18.17	205,378
2022-08-18	18.20	18.20	18.19	18.20	105,913
2022-08-17	18.40	18.40	18.34	18.34	36,680
2022-08-16	18.30	18.43	18.24	18.43	83,985
2022-08-15	18.25	18.25	18.08	18.08	122,615
2022-08-12	17.83	18.12	17.83	18.12	66,811
2022-08-11	18.22	18.22	18.04	18.12	232,056
2022-08-10	18.05	18.24	18.05	18.17	83,714
2022-08-09	18.01	18.08	18.01	18.08	217,045
2022-08-08	17.99	18.10	17.91	18.10	50,912
2022-08-05	17.38	17.80	17.38	17.80	26,236
2022-08-04	17.70	17.74	17.70	17.74	444,286
2022-08-03	17.97	17.97	17.76	17.77	391,630
2022-08-02	17.90	17.90	17.86	17.86	77,098
2022-08-01	17.69	18.18	17.69	17.99	273,638
2022-07-29	17.70	17.93	17.70	17.93	777,070
2022-07-28	17.80	17.98	17.13	17.65	398,372
2022-07-27	18.00	18.16	17.75	17.93	94,394
2022-07-26	17.90	17.91	17.72	17.91	7,739
2022-07-25	17.77	17.77	17.74	17.74	189,766
2022-07-22	17.59	17.76	17.58	17.76	18,301
2022-07-21	17.55	17.66	17.49	17.66	23,974
2022-07-20	17.97	17.97	17.75	17.75	284,773
2022-07-19	17.54	17.97	17.54	17.97	94,156
2022-07-18	17.92	17.92	17.72	17.72	233,245
2022-07-15	17.50	17.77	17.50	17.77	39,787
2022-07-14	17.94	17.94	17.65	17.65	49,064
2022-07-13	17.95	18.03	17.95	18.03	315,396
2022-07-12	18.35	18.35	18.16	18.17	81,595
2022-07-11	18.30	18.30	18.01	18.20	113,955
2022-07-08	18.25	18.25	18.11	18.11	187,853
2022-07-07	18.30	18.30	18.21	18.21	350,898
2022-07-06	18.20	18.39	18.05	18.23	46,221
2022-07-05	18.46	18.46	18.39	18.39	29,422
2022-07-04	18.55	18.72	18.55	18.61	438,348
2022-07-01	18.46	18.54	17.97	18.54	41,958
2022-06-30	18.15	18.26	17.88	17.88	148,709
2022-06-29	18.61	18.61	18.29	18.29	103,040
2022-06-28	18.70	19.39	18.70	19.39	141,070
2022-06-27	19.30	19.30	18.58	18.76	415,007
2022-06-24	18.89	18.89	18.66	18.87	109,673
2022-06-23	18.40	18.52	18.15	18.52	1,153,895
2022-06-22	19.20	19.20	18.14	18.33	1,524,947
2022-06-21	19.57	19.57	18.54	18.72	441,107
2022-06-20	19.45	19.45	19.21	19.21	164,036
2022-06-17	19.69	19.69	19.09	19.09	3,935,934
2022-06-16	19.72	19.72	19.43	19.43	291,114
2022-06-15	19.78	19.78	19.33	19.64	333,861
2022-06-14	19.70	19.90	19.23	19.23	196,113
2022-06-13	19.65	19.84	19.65	19.84	73,551
2022-06-10	20.55	20.55	19.81	20.01	133,860
2022-06-09	20.56	20.62	20.56	20.62	199,564
2022-06-08	20.85	20.85	20.57	20.57	33,668
2022-06-07	20.60	20.83	20.60	20.83	187,965
2022-06-06	20.59	20.60	20.38	20.60	66,900
2022-06-03	20.43	20.43	20.43	20.43	0
2022-06-02	20.43	20.43	20.43	20.43	0
2022-06-01	20.89	20.89	20.43	20.43	465,083
2022-05-31	21.03	21.03	20.75	20.75	455,065
2022-05-30	21.00	21.00	20.77	20.77	174,268
2022-05-27	21.00	21.00	20.77	20.77	201,658
2022-05-26	20.70	20.98	20.70	20.98	199,645
2022-05-25	20.69	20.89	20.69	20.77	482,316
2022-05-24	20.80	20.80	20.22	20.65	726,886
2022-05-23	20.70	20.70	20.69	20.69	309,895
2022-05-20	20.77	20.77	20.71	20.71	74,044
2022-05-19	20.20	20.58	20.06	20.58	123,816
2022-05-18	20.00	20.19	20.00	20.19	372,187
2022-05-17	19.98	20.15	19.98	20.05	1,658,704
2022-05-16	20.08	20.10	19.89	20.10	261,276
2022-05-13	19.74	19.82	19.74	19.82	72,340
2022-05-12	19.80	19.91	19.69	19.71	980,194
2022-05-11	19.40	19.72	19.16	19.68	413,608
2022-05-10	19.53	19.77	18.70	19.09	614,125
2022-05-09	19.82	19.89	19.46	19.46	49,689
2022-05-06	19.76	19.89	19.68	19.68	2,443,573
2022-05-05	20.00	20.25	20.00	20.02	1,427,702
2022-05-04	20.29	20.29	20.00	20.14	308,576
2022-05-03	19.86	20.05	19.86	20.05	332,472
2022-05-02	20.07	20.07	20.07	20.07	0
2022-04-29	20.35	20.35	19.87	20.07	250,333
2022-04-28	20.29	20.38	20.16	20.16	524,837
2022-04-27	19.80	20.22	19.80	20.22	15,580
2022-04-26	20.20	20.20	19.96	19.96	386,724
2022-04-25	19.60	20.23	19.60	20.01	88,458
2022-04-22	19.52	19.81	19.52	19.81	139,042
2022-04-21	19.83	20.05	19.83	19.85	393,102
2022-04-20	19.85	19.85	19.48	19.68	714,253
2022-04-19	19.65	19.65	19.23	19.44	479,010
2022-04-18	19.59	19.59	19.59	19.59	0
2022-04-15	19.59	19.59	19.59	19.59	0
2022-04-14	19.61	19.61	19.35	19.59	297,640
2022-04-13	19.50	19.50	19.44	19.44	212,780
2022-04-12	19.40	19.59	19.37	19.59	434,800
2022-04-11	20.03	20.03	19.77	19.77	65,329
2022-04-08	20.00	20.03	20.00	20.03	72,850
2022-04-07	20.00	20.13	19.90	19.90	879,669
2022-04-06	19.49	19.85	19.49	19.85	72,757
2022-04-05	19.68	19.82	19.02	19.82	1,126,755
2022-04-04	19.70	19.76	19.14	19.14	1,041,807
2022-04-01	19.85	19.85	19.57	19.57	51,693
2022-03-31	19.22	19.80	19.22	19.80	440,852
2022-03-30	19.20	19.30	19.09	19.30	504,097
2022-03-29	19.00	19.06	19.00	19.06	22,196
2022-03-28	18.50	18.84	18.45	18.84	20,387
2022-03-25	18.30	18.56	18.30	18.37	86,923
2022-03-24	18.27	18.31	18.27	18.31	41,095
2022-03-23	18.63	18.81	18.21	18.21	20,872
2022-03-22	18.67	18.68	18.48	18.48	136,947
2022-03-21	18.30	18.66	18.30	18.66	292,342
2022-03-18	18.50	18.73	18.50	18.54	296,815
2022-03-17	18.40	18.41	18.00	18.40	131,903
2022-03-16	18.74	18.93	18.59	18.59	217,880
2022-03-15	18.54	18.65	18.46	18.65	380,470
2022-03-14	18.75	18.75	18.57	18.67	220,536
2022-03-11	18.69	18.76	18.35	18.57	24,520
2022-03-10	18.77	18.77	18.34	18.51	138,882
2022-03-09	18.40	18.65	18.27	18.65	218,690
2022-03-08	17.50	18.59	17.50	18.00	84,590
2022-03-07	17.75	18.07	17.18	18.07	76,810
2022-03-04	17.90	18.30	17.90	17.92	908,097
2022-03-03	18.38	18.38	17.83	17.83	142,845
2022-03-02	18.38	18.44	18.07	18.43	149,138
2022-03-01	19.60	19.60	18.11	18.29	481,340
2022-02-28	19.10	19.51	19.10	19.50	226,507
2022-02-25	18.62	19.41	18.40	19.41	304,061
2022-02-24	18.01	18.33	17.94	18.31	119,232
2022-02-23	18.31	18.73	18.10	18.54	131,530
2022-02-22	18.20	18.24	18.04	18.05	103,133
2022-02-21	18.91	18.91	18.39	18.39	474,983
2022-02-18	18.77	18.88	18.68	18.68	253,618
2022-02-17	18.65	18.88	18.65	18.68	103,913
2022-02-16	18.67	18.67	18.48	18.59	27,512
2022-02-15	18.37	18.62	18.37	18.62	39,657
2022-02-14	18.50	18.50	18.33	18.33	19,171
2022-02-11	18.87	18.87	18.53	18.71	444,259
2022-02-10	19.00	19.05	18.86	18.86	155,918
2022-02-09	19.07	19.25	19.04	19.05	68,950
2022-02-08	19.00	19.02	18.78	18.93	14,103
2022-02-07	19.17	19.34	18.93	18.93	490,919
2022-02-04	19.78	19.78	19.15	19.15	45,148
2022-02-03	19.65	19.76	19.36	19.36	137,214
2022-02-02	19.75	19.84	19.62	19.62	225,096
2022-02-01	20.01	20.01	19.99	19.99	40,367
2022-01-31	20.00	20.19	19.95	19.95	28,992
2022-01-28	20.26	20.26	19.99	19.99	128,539
2022-01-27	19.80	20.15	19.50	20.15	348,612
2022-01-26	19.60	19.73	19.54	19.73	70,550
2022-01-25	19.51	19.51	19.49	19.49	28,832
2022-01-24	19.56	19.76	19.35	19.35	279,296
2022-01-21	19.90	19.94	19.72	19.73	365,808
2022-01-20	19.63	19.83	19.62	19.83	283,369
2022-01-19	19.50	19.50	19.30	19.38	596,744
2022-01-18	19.50	19.50	19.38	19.38	26,914
2022-01-17	19.20	19.41	19.20	19.41	50,390
2022-01-14	19.40	19.40	19.25	19.25	203,607
2022-01-13	19.54	19.54	19.33	19.54	218,565
2022-01-12	19.47	19.47	19.23	19.25	52,129
2022-01-11	19.38	19.38	19.31	19.31	46,477
2022-01-10	19.55	19.55	19.29	19.29	118,956
2022-01-07	19.60	19.60	19.46	19.46	316,383
2022-01-06	19.70	19.70	19.49	19.49	323,888
2022-01-05	20.00	20.06	19.85	19.85	330,876
2022-01-04	20.00	20.20	20.00	20.20	75,676
2022-01-03	20.00	20.00	20.00	20.00	0
2021-12-31	20.00	20.00	20.00	20.00	0
2021-12-30	20.11	20.11	20.00	20.00	320,508
2021-12-29	20.78	20.78	20.57	20.57	36,871
2021-12-28	20.13	20.13	20.13	20.13	0
2021-12-27	20.13	20.13	20.13	20.13	0
2021-12-24	20.13	20.13	20.13	20.13	0
2021-12-23	20.20	20.20	20.13	20.13	673,625
2021-12-22	20.11	20.11	20.09	20.09	1,771,871
2021-12-21	19.79	20.07	19.79	20.07	565,474
2021-12-20	19.55	19.55	19.30	19.50	146,490
2021-12-17	19.92	20.12	19.58	19.58	886,989
2021-12-16	20.00	20.00	19.76	19.96	902,857
2021-12-15	19.80	19.80	19.59	19.78	91,003
2021-12-14	19.60	19.73	19.53	19.53	103,754
2021-12-13	19.64	19.64	19.61	19.61	50,084
2021-12-10	19.70	19.77	19.70	19.77	16,037
2021-12-09	19.90	19.90	19.69	19.69	122,580
2021-12-08	20.05	20.05	19.70	19.70	43,838
2021-12-07	19.90	19.90	19.89	19.89	270,714
2021-12-06	19.58	19.78	19.58	19.78	676,038
2021-12-03	19.65	19.65	19.46	19.46	68,559
2021-12-02	20.05	20.05	19.46	19.46	206,850
2021-12-01	20.03	20.03	19.87	19.87	383,539
2021-11-30	20.05	20.07	19.65	19.86	247,345
2021-11-29	19.81	20.29	19.81	20.29	175,796
2021-11-26	19.90	20.11	19.90	20.09	132,586
2021-11-25	19.80	20.33	19.80	20.33	124,738
2021-11-24	19.75	19.82	19.75	19.82	234,299
2021-11-23	19.19	19.52	19.19	19.52	135,283
2021-11-22	19.20	19.41	19.20	19.41	138,816
2021-11-19	19.20	19.21	19.15	19.15	232,762
2021-11-18	19.30	19.35	19.16	19.16	36,813
2021-11-17	19.28	19.35	19.28	19.35	60,996
2021-11-16	19.26	19.41	19.26	19.41	116,254
2021-11-15	19.00	19.39	19.00	19.39	123,567
2021-11-12	19.26	19.35	19.15	19.15	208,382
2021-11-11	19.50	19.67	19.46	19.46	150,231
2021-11-10	19.70	19.70	19.51	19.53	142,680
2021-11-09	19.79	19.79	19.57	19.57	163,453
2021-11-08	20.20	20.20	19.73	19.73	223,234
2021-11-05	20.00	20.08	20.00	20.08	390,918
2021-11-04	19.75	19.83	19.36	19.83	246,521
2021-11-03	19.90	20.11	19.90	20.03	198,819
2021-11-02	20.00	20.03	20.00	20.03	130,537
2021-11-01	19.99	19.99	19.97	19.97	3,253,191
2021-10-29	20.01	20.01	20.00	20.00	227,546
2021-10-28	20.00	20.05	19.79	19.85	1,068,462
2021-10-27	19.46	19.81	19.41	19.81	116,319
2021-10-26	19.20	19.31	19.12	19.31	140,960
2021-10-25	19.22	19.22	19.11	19.11	221,207
2021-10-22	19.19	19.20	18.99	19.20	163,613
2021-10-21	19.20	19.20	18.99	18.99	191,199
2021-10-20	18.65	18.99	18.65	18.99	225,346
2021-10-19	19.15	19.15	18.95	18.96	225,880
2021-10-18	18.59	18.68	18.59	18.68	136,866
2021-10-15	18.91	18.93	18.73	18.73	159,867
2021-10-14	18.33	18.98	18.33	18.98	333,129
2021-10-13	18.00	18.28	17.93	18.28	309,899
2021-10-12	18.01	18.04	17.83	18.04	53,908
2021-10-11	18.40	18.40	18.15	18.15	262,637
2021-10-08	18.35	18.51	18.32	18.50	68,284
2021-10-07	18.64	18.64	18.12	18.39	286,382
2021-10-06	17.57	17.68	17.50	17.68	32,595
2021-10-05	17.80	17.80	17.53	17.71	78,036
2021-10-04	18.05	18.05	17.59	17.59	372,576
2021-10-01	17.50	17.53	17.32	17.53	157,442
2021-09-30	18.10	18.10	17.51	17.51	34,393
2021-09-29	18.00	18.00	17.77	17.77	89,045
2021-09-28	18.38	18.38	18.01	18.01	1,072,046
2021-09-27	18.24	18.36	18.17	18.17	128,691
2021-09-24	18.16	18.32	18.13	18.13	119,881
2021-09-23	18.50	18.50	18.09	18.27	79,767
2021-09-22	18.65	18.65	18.16	18.16	79,360
2021-09-21	18.68	18.68	18.32	18.35	662,158
2021-09-20	18.30	18.30	17.77	17.94	225,331
2021-09-17	18.31	18.48	18.15	18.29	377,598
2021-09-16	18.00	18.16	17.84	18.02	239,614
2021-09-15	19.34	19.34	18.25	18.25	308,163
2021-09-14	20.05	20.05	19.37	19.37	345,335
2021-09-13	20.15	20.51	20.15	20.51	104,903
2021-09-10	20.60	20.60	20.16	20.16	98,688
2021-09-09	20.46	20.46	20.26	20.29	153,681
2021-09-08	20.50	20.50	20.25	20.25	200,872
2021-09-07	20.80	20.80	20.46	20.46	92,543
2021-09-06	20.79	20.79	20.77	20.77	127,109
2021-09-03	21.00	21.28	20.83	20.83	182,410
2021-09-02	20.90	20.90	20.80	20.80	131,610
2021-09-01	20.55	20.75	20.53	20.75	28,284
2021-08-31	20.45	20.45	20.21	20.21	141,065
2021-08-30	20.16	20.16	20.16	20.16	0
2021-08-27	20.11	20.16	20.11	20.16	36,601
2021-08-26	20.52	20.52	20.25	20.25	104,093
2021-08-25	21.00	21.00	20.59	20.59	53,606
2021-08-24	21.05	21.06	20.83	20.83	17,317
2021-08-23	21.00	21.25	21.00	21.03	132,120
2021-08-20	20.92	21.04	20.83	21.04	41,774
2021-08-19	20.71	20.71	20.48	20.69	262,091
2021-08-18	20.33	20.59	20.33	20.59	136,474
2021-08-17	20.65	20.65	20.40	20.40	181,260
2021-08-16	20.95	20.95	20.74	20.77	16,969
2021-08-13	20.88	20.88	20.81	20.81	438,528
2021-08-12	20.60	20.88	20.60	20.88	250,858
2021-08-11	20.68	20.68	20.67	20.67	108,549
2021-08-10	20.76	20.76	20.69	20.69	53,583
2021-08-09	20.84	20.84	20.74	20.74	513,842
2021-08-06	20.69	20.69	20.54	20.54	58,009
2021-08-05	20.83	20.83	20.59	20.59	371,971
2021-08-04	21.05	21.05	20.70	20.70	110,848
2021-08-03	20.70	21.20	20.70	21.20	110,038
2021-08-02	20.60	20.63	20.60	20.63	67,827
2021-07-30	21.09	21.09	20.73	20.73	185,310
2021-07-29	20.64	20.86	20.64	20.86	253,771
2021-07-28	20.89	21.11	20.89	21.11	3,539,735
2021-07-27	21.22	21.22	20.75	20.75	117,862
2021-07-26	21.20	21.20	21.20	21.20	343,987
2021-07-23	21.40	21.40	21.38	21.38	25,933
2021-07-22	20.70	21.28	20.70	21.28	160,689
2021-07-21	20.67	20.80	20.59	20.80	146,884
2021-07-20	20.24	20.71	20.24	20.50	364,174
2021-07-19	20.55	20.68	20.46	20.46	96,536
2021-07-16	20.55	20.72	20.55	20.72	61,991
2021-07-15	21.02	21.02	20.60	20.60	30,052
2021-07-14	21.00	21.12	20.90	20.90	38,957
2021-07-13	21.42	21.42	21.27	21.27	72,645
2021-07-12	21.48	21.48	21.43	21.43	154,626
2021-07-09	21.40	21.40	21.09	21.09	22,302
2021-07-08	21.33	21.33	21.08	21.08	39,339
2021-07-07	21.13	21.33	21.13	21.33	340,276
2021-07-06	20.82	21.12	20.69	21.12	1,058,231
2021-07-05	21.00	21.00	20.81	20.81	23,698
2021-07-02	20.60	20.80	20.60	20.79	70,048
2021-07-01	20.79	20.79	20.46	20.67	895,251
2021-06-30	20.95	20.95	20.34	20.55	375,045
2021-06-29	21.26	21.26	20.65	20.86	139,237
2021-06-28	22.50	22.50	22.20	22.20	426,859
2021-06-25	22.71	22.71	22.38	22.38	68,573
2021-06-24	22.79	22.79	22.24	22.24	77,163
2021-06-23	22.65	22.65	22.32	22.32	275,317
2021-06-22	22.80	22.80	22.60	22.60	208,465
2021-06-21	22.46	22.46	22.42	22.42	56,501
2021-06-18	22.40	22.47	22.40	22.47	727,401
2021-06-17	22.90	22.90	22.43	22.43	261,476
2021-06-16	22.59	22.77	22.53	22.77	942,105
2021-06-15	22.48	22.48	22.39	22.39	898,507
2021-06-14	22.12	22.16	21.86	22.16	808,219
2021-06-11	21.84	21.84	21.77	21.77	1,268,747
2021-06-10	21.76	21.79	21.76	21.79	115,964
2021-06-09	21.95	21.95	21.76	21.76	93,382
2021-06-08	21.80	21.80	21.66	21.66	121,838
2021-06-07	22.00	22.00	21.82	21.82	617,571
2021-06-04	21.78	21.78	21.77	21.77	356,776
2021-06-03	22.06	22.06	21.72	21.72	33,589
2021-06-02	21.96	21.96	21.89	21.89	97,912
2021-06-01	22.60	22.60	22.21	22.21	109,168
2021-05-31	23.51	23.51	23.51	23.51	0
2021-05-28	23.62	23.62	23.51	23.51	87,285
2021-05-27	23.80	23.80	23.51	23.51	64,858
2021-05-26	23.48	23.73	23.48	23.73	58,224
2021-05-25	23.26	23.26	23.22	23.22	45,201
2021-05-24	23.39	23.39	23.24	23.24	28,652
2021-05-21	23.30	23.30	23.26	23.26	70,742
2021-05-20	23.00	23.19	22.96	23.19	40,802
2021-05-19	23.06	23.06	22.73	22.73	60,097
2021-05-18	23.15	23.25	23.15	23.25	75,289
2021-05-17	23.05	23.14	23.05	23.14	91,000
2021-05-14	22.54	23.07	22.54	23.07	96,206
2021-05-13	22.12	22.27	21.68	22.27	73,552
2021-05-12	21.97	22.21	21.54	22.21	850,038
2021-05-11	22.45	22.45	21.84	21.84	64,525
2021-05-10	22.65	22.65	21.91	22.37	166,244
2021-05-07	22.19	22.36	21.65	22.36	48,512
2021-05-06	22.10	22.10	21.66	21.87	136,349
2021-05-05	22.19	22.20	21.46	22.20	77,426
2021-05-04	22.24	22.24	21.80	22.04	184,406
2021-05-03	22.01	22.01	22.01	22.01	0
2021-04-30	22.14	22.14	21.70	22.01	38,845
2021-04-29	22.26	22.26	21.57	22.03	100,998
2021-04-28	22.20	22.20	21.76	22.20	30,783
2021-04-27	22.48	22.48	22.03	22.11	116,855
2021-04-26	22.50	22.50	21.81	22.44	48,360
2021-04-23	22.16	22.20	21.72	22.20	66,525
2021-04-22	22.02	22.26	21.58	22.26	330,555
2021-04-21	22.05	22.22	21.77	21.99	443,508
2021-04-20	22.18	22.22	21.74	22.22	77,775
2021-04-19	22.10	22.12	21.66	22.12	51,099
2021-04-16	21.90	22.22	21.46	22.22	81,267
2021-04-15	22.27	22.27	21.58	22.03	81,110
2021-04-14	22.40	22.44	21.95	22.20	37,084
2021-04-13	22.80	22.80	22.21	22.44	76,215
2021-04-12	22.95	22.95	22.23	22.62	104,284
2021-04-09	22.85	22.99	22.39	22.76	50,283
2021-04-08	22.79	22.94	22.24	22.94	72,711
2021-04-07	22.79	22.79	22.33	22.63	34,532
2021-04-06	22.60	22.60	21.91	22.42	153,899
2021-04-05	22.33	22.33	22.33	22.33	0
2021-04-02	22.33	22.33	22.33	22.33	0
2021-04-01	22.67	22.67	22.22	22.33	92,443
2021-03-31	22.88	22.88	22.42	22.74	52,241
2021-03-30	22.95	22.95	22.35	22.83	72,184
2021-03-29	22.76	22.78	22.30	22.78	200,838
2021-03-26	22.31	22.63	21.86	22.63	87,836
2021-03-25	22.40	22.52	21.95	22.52	94,684
2021-03-24	22.65	22.65	22.20	22.24	48,949
2021-03-23	21.88	22.60	21.69	22.60	166,599
2021-03-22	22.10	22.23	21.57	22.23	72,493
2021-03-19	21.60	22.11	21.17	21.88	97,327
2021-03-18	21.67	21.67	21.24	21.65	60,211
2021-03-17	21.94	21.94	21.50	21.87	52,130
2021-03-16	21.80	21.83	21.36	21.83	25,807
2021-03-15	22.30	22.30	21.52	21.91	35,691
2021-03-12	22.00	22.00	21.28	21.65	12,187
2021-03-11	21.69	21.83	21.26	21.83	76,193
2021-03-10	21.24	21.43	20.82	21.43	109,897
2021-03-09	20.70	21.41	20.29	21.19	73,092
2021-03-08	20.57	20.57	20.14	20.57	50,425
2021-03-05	20.71	20.80	20.30	20.57	99,073
2021-03-04	20.35	20.78	19.94	20.78	87,003
2021-03-03	20.95	20.95	20.36	20.36	199,705
2021-03-02	20.84	21.14	20.42	20.92	54,931
2021-03-01	20.60	20.87	20.24	20.65	164,799
2021-02-26	20.78	20.89	20.36	20.65	69,515
2021-02-25	21.35	21.35	20.85	20.85	85,965
2021-02-24	22.40	22.40	20.73	21.16	118,041
2021-02-23	21.57	21.57	20.97	21.41	56,697
2021-02-22	21.76	21.76	21.32	21.40	139,320
2021-02-19	21.91	21.91	21.47	21.79	107,499
2021-02-18	21.92	21.93	21.46	21.93	30,788
2021-02-17	21.50	21.76	21.07	21.76	178,665
2021-02-16	21.90	21.90	21.46	21.78	80,690
2021-02-15	21.79	21.94	21.35	21.69	54,392
2021-02-12	21.49	21.91	21.06	21.91	25,421
2021-02-11	22.20	22.20	21.29	21.43	71,599
2021-02-10	21.79	22.04	21.12	21.80	118,221
2021-02-09	21.36	21.38	20.93	21.14	40,559
2021-02-08	21.56	21.56	21.13	21.52	57,100
2021-02-05	21.50	21.70	21.25	21.47	41,319
2021-02-04	21.94	21.94	21.50	21.58	485,686
2021-02-03	21.80	21.81	21.36	21.81	73,670
2021-02-02	21.70	21.70	21.27	21.54	52,690
2021-02-01	21.31	21.47	20.88	21.47	35,856
2021-01-29	21.30	21.55	21.07	21.27	15,562
2021-01-28	21.28	21.69	20.85	21.69	32,956
2021-01-27	21.98	21.98	21.41	21.41	76,152
2021-01-26	22.02	22.08	21.58	22.08	76,381
2021-01-25	21.81	21.99	21.37	21.98	33,929
2021-01-22	21.85	21.85	21.41	21.74	59,977
2021-01-21	21.99	22.13	21.66	21.88	30,795
2021-01-20	22.00	22.33	21.81	22.08	75,103
2021-01-19	22.35	22.42	21.94	22.42	60,893
2021-01-18	22.23	22.47	22.02	22.19	56,267
2021-01-15	22.70	22.70	22.25	22.37	28,000
2021-01-14	22.68	22.68	21.99	22.62	44,993
2021-01-13	22.10	22.46	21.54	22.46	203,922
2021-01-12	22.38	22.42	21.93	21.96	83,938
2021-01-11	21.42	22.48	21.42	22.48	476,304
2021-01-08	22.32	22.73	21.87	22.73	8,177
2021-01-07	22.68	22.73	22.23	22.50	662,764
2021-01-06	22.09	22.41	21.65	22.41	421,709
2021-01-05	22.42	22.42	21.97	22.12	13,705
2021-01-04	22.45	22.68	22.00	22.37	89,878
2021-01-01	22.54	22.54	22.54	22.54	0
2020-12-31	22.55	22.55	22.08	22.54	7,643
2020-12-30	23.05	23.05	22.26	22.69	316,951
2020-12-29	23.40	23.63	22.93	23.39	33,224
2020-12-28	22.72	22.72	22.72	22.72	0
2020-12-25	22.72	22.72	22.72	22.72	0
2020-12-24	23.19	23.19	22.72	22.72	11,251
2020-12-23	22.79	22.99	22.33	22.99	233,520
2020-12-22	22.26	22.62	21.81	22.62	1,401,692
2020-12-21	22.50	22.50	21.68	22.14	190,970
2020-12-18	22.58	22.68	22.13	22.68	91,356
2020-12-17	22.73	22.73	22.28	22.60	117,657
2020-12-16	22.30	22.55	21.85	22.55	445,049
2020-12-15	22.82	22.82	22.36	22.49	233,137
2020-12-14	23.04	23.04	22.58	22.72	295,241
2020-12-11	22.88	22.92	22.42	22.92	91,927
2020-12-10	22.76	22.76	22.30	22.66	222,532
2020-12-09	22.76	22.76	22.30	22.63	20,066
2020-12-08	22.76	22.76	22.30	22.46	20,760
2020-12-07	22.64	22.64	22.19	22.53	69,479
2020-12-04	22.84	22.89	22.38	22.65	485,756
2020-12-03	23.27	23.36	22.80	22.85	105,413
2020-12-02	23.48	23.48	22.79	23.28	49,346
2020-12-01	23.95	23.95	23.41	23.41	419,583
2020-11-30	24.24	24.24	23.76	24.13	425,377
2020-11-27	23.99	24.15	23.39	24.15	81,091
2020-11-26	24.12	24.12	23.64	24.01	116,289
2020-11-25	24.41	24.41	23.48	23.97	341,329
2020-11-24	24.89	24.89	24.09	24.09	117,909
2020-11-23	24.95	24.95	24.36	24.90	74,625
2020-11-20	24.62	24.64	24.13	24.64	188,028
2020-11-19	24.00	24.56	23.55	24.56	202,336
2020-11-18	24.00	24.25	23.52	24.25	64,650
2020-11-17	24.17	24.22	23.69	23.97	158,457
2020-11-16	24.18	24.49	23.70	24.24	41,579
2020-11-13	23.92	24.12	23.44	24.12	115,747
2020-11-12	24.19	24.46	23.88	24.45	185,261
2020-11-11	24.01	24.31	23.82	24.27	80,465
2020-11-10	24.35	24.35	23.61	23.91	540,090
2020-11-09	24.60	25.08	24.11	24.29	38,613
2020-11-06	24.00	24.41	23.52	24.41	62,149
2020-11-05	24.23	24.45	23.75	24.45	71,618
2020-11-04	23.56	24.17	23.09	24.17	37,816
2020-11-03	23.58	23.67	23.11	23.67	40,936
2020-11-02	23.08	23.57	22.59	23.57	62,806
2020-10-30	22.50	22.96	22.05	22.96	65,034
2020-10-29	22.73	22.94	22.28	22.70	59,690
2020-10-28	23.27	23.31	22.80	22.81	109,793
2020-10-27	24.00	24.06	23.54	23.54	71,046
2020-10-26	23.90	23.90	23.42	23.86	98,388
2020-10-23	23.70	24.21	23.23	24.21	191,156
2020-10-22	23.72	23.91	23.25	23.91	38,199
2020-10-21	23.98	23.98	23.50	23.68	30,020
2020-10-20	24.18	24.18	23.44	23.98	246,110
2020-10-19	24.13	24.16	23.65	23.87	2,942
2020-10-16	23.89	23.89	23.41	23.87	1,029,373
2020-10-15	24.05	24.05	23.57	23.76	73,589
2020-10-14	23.70	24.07	23.23	24.07	262,333
2020-10-13	23.76	23.76	23.28	23.73	226,139
2020-10-12	23.24	23.64	22.78	23.64	117,845
2020-10-09	23.17	23.32	22.71	23.30	73,449
2020-10-08	23.26	23.41	22.79	23.41	162,175
2020-10-07	23.26	23.26	22.79	23.15	252,105
2020-10-06	23.07	23.28	22.61	23.28	90,541
2020-10-05	23.21	23.30	22.75	23.04	59,128
2020-10-02	23.20	23.20	22.74	22.95	29,085
2020-10-01	22.95	23.03	22.49	23.03	163,256
2020-09-30	22.85	23.17	22.39	22.92	76,159
2020-09-29	23.10	23.10	22.64	23.08	24,028
2020-09-28	22.98	23.09	22.52	23.09	103,516
2020-09-25	22.62	22.90	22.17	22.90	236,106
2020-09-24	22.32	22.57	21.87	22.57	1,769,415
2020-09-23	22.59	22.65	22.14	22.65	24,887
2020-09-22	22.45	22.66	22.00	22.42	43,185
2020-09-21	22.95	22.99	22.49	22.51	925,777
2020-09-18	23.01	23.26	22.76	23.20	95,722
2020-09-17	23.26	23.46	22.79	23.46	81,502
2020-09-16	23.50	23.63	23.03	23.38	1,354,807
2020-09-15	23.54	23.76	23.07	23.76	1,275,297
2020-09-14	23.43	23.48	22.96	23.20	46,599
2020-09-11	23.60	23.60	22.89	23.37	38,770
2020-09-10	23.65	23.65	22.91	23.34	21,962
2020-09-09	23.15	23.34	22.57	23.34	10,163
2020-09-08	23.59	23.59	22.99	22.99	6,122
2020-09-07	23.07	23.44	22.61	23.44	3,617
2020-09-04	23.30	23.32	22.83	23.08	30,323
2020-09-03	23.60	23.76	23.13	23.48	1,981
2020-09-02	23.21	23.40	22.92	23.40	17,410
2020-09-01	23.20	23.46	22.99	23.46	15,914
2020-08-28	23.40	23.42	22.93	23.42	1,319
2020-08-27	23.47	23.57	23.00	23.33	7,395
2020-08-26	23.58	23.58	23.11	23.46	6,626
2020-08-25	23.70	23.74	23.23	23.74	5,280
2020-08-24	23.37	23.73	23.16	23.73	44,367
2020-08-21	23.60	23.60	23.13	23.43	5,291
2020-08-20	23.50	23.50	23.03	23.36	1,550
2020-08-19	23.80	23.80	23.32	23.79	12,959
2020-08-18	23.85	24.13	23.37	23.87	8,580
2020-08-17	23.98	23.98	23.50	23.98	14,357
2020-08-14	24.49	24.49	23.61	24.10	9,600
2020-08-13	24.58	24.58	24.09	24.54	30,300
2020-08-12	24.09	24.39	23.61	24.39	18,843
2020-08-11	24.14	24.53	23.66	24.28	13,834
2020-08-10	23.74	24.22	23.52	24.22	2,667
2020-08-07	23.65	23.75	23.18	23.75	22,500
2020-08-06	24.00	24.00	23.52	23.97	25,240
2020-08-05	24.06	24.28	23.58	24.28	28,605
2020-08-04	24.38	24.45	23.89	24.19	6,603
2020-08-03	24.05	24.41	23.57	24.41	285,284
2020-07-31	24.14	24.37	23.66	24.12	135,364
2020-07-30	24.55	24.55	24.06	24.55	4,771
2020-07-29	24.77	24.81	24.27	24.55	106,127
2020-07-28	23.83	24.71	23.35	24.71	333,645
2020-07-27	23.79	23.89	23.31	23.89	59,963
2020-07-24	24.40	24.40	23.91	24.02	7,335
2020-07-23	24.23	24.34	23.75	24.34	34,235
2020-07-22	24.40	24.44	23.91	24.14	31,540
2020-07-21	24.72	24.78	24.23	24.52	37,800
2020-07-20	24.20	24.72	23.97	24.46	133,496
2020-07-17	24.46	24.46	23.97	24.46	43,611
2020-07-16	23.80	24.39	23.57	24.39	406,795
2020-07-15	24.10	24.53	23.62	24.53	185,890
2020-07-14	23.72	24.16	23.25	24.16	38,103
2020-07-13	23.85	23.97	23.37	23.97	562,065
2020-07-10	23.11	23.83	22.88	23.83	12,036
2020-07-09	23.44	23.59	22.97	23.32	256,621
2020-07-08	23.55	23.61	23.08	23.61	496,924
2020-07-07	23.50	23.56	23.03	23.56	55,151
2020-07-06	23.50	23.78	23.24	23.52	144,731
2020-07-03	23.00	23.56	22.78	23.56	125,905
2020-07-02	22.80	23.25	22.34	23.25	215,199
2020-07-01	21.94	22.55	21.50	22.55	563,882
2020-06-30	21.80	21.99	21.36	21.99	17,296
2020-06-29	22.00	22.04	21.56	22.81	37,163
2020-06-26	22.72	22.81	22.27	22.50	9,206
2020-06-25	22.27	22.73	22.06	22.53	147,541
2020-06-24	23.00	23.00	22.27	22.83	5,368,999
2020-06-23	22.63	22.83	22.18	22.83	1,013,381
2020-06-22	22.95	22.95	22.09	22.36	2,676,680
2020-06-19	22.26	22.48	21.81	22.48	9,283
2020-06-18	22.19	22.19	21.75	22.05	13,152
2020-06-17	22.01	22.30	21.57	22.21	21,018
2020-06-16	21.77	22.21	21.33	22.21	309,449
2020-06-15	21.22	21.52	20.80	21.52	26,780
2020-06-12	21.45	21.64	21.02	21.42	36,598
2020-06-11	22.00	22.00	20.76	21.48	44,317
2020-06-10	22.22	22.44	21.93	22.19	604,021
2020-06-09	22.74	22.76	22.28	22.28	17,855
2020-06-08	22.50	22.71	22.05	22.71	9,706
2020-06-05	22.68	22.77	22.23	22.53	8,871
2020-06-04	22.77	22.77	22.31	22.44	6,490
2020-06-03	22.02	22.57	21.58	22.57	12,550
2020-06-02	21.95	21.95	21.51	21.94	10,596
2020-06-01	21.42	21.58	20.99	21.58	2,601
2020-05-29	21.57	21.57	21.14	21.56	19,480
2020-05-28	21.30	21.56	20.87	21.56	7,781
2020-05-27	20.72	21.26	20.31	20.82	12,463
2020-05-26	20.63	20.82	20.22	20.82	4,377,874
2020-05-22	20.43	20.43	19.80	20.56	77,111
2020-05-21	20.18	20.56	19.78	20.56	14,703
2020-05-20	20.05	20.23	19.65	20.23	461,533
2020-05-19	20.80	20.80	20.04	20.04	21,849
2020-05-18	20.28	20.41	19.88	20.41	10,016
2020-05-15	20.55	20.55	19.80	20.12	2,582
2020-05-14	20.60	20.80	19.94	20.13	15,355
2020-05-13	20.45	21.07	20.04	20.84	19,543
2020-05-12	20.11	20.53	19.71	20.53	16,336
2020-05-11	20.45	20.47	20.04	20.24	36,750
2020-05-07	20.05	20.17	19.65	20.17	73,659
2020-05-06	20.31	20.33	19.70	20.12	27,834
2020-05-05	21.00	21.00	19.78	20.47	154,973
2020-05-04	19.75	19.86	19.36	19.86	33,808
2020-05-01	20.22	20.22	20.22	20.55	0
2020-04-30	20.81	20.81	20.14	20.22	1,475,522
2020-04-29	19.70	20.43	19.30	20.22	27,482
2020-04-28	19.55	19.86	19.16	19.21	325,757
2020-04-27	19.80	19.82	19.21	19.21	102,939
2020-04-24	19.30	19.54	18.92	19.54	13,428
2020-04-23	19.73	19.73	19.34	19.62	29,924
2020-04-22	19.59	19.60	18.97	19.18	5,711
2020-04-21	19.42	19.58	19.03	19.18	4,011
2020-04-20	19.65	19.65	19.26	19.52	3,289
2020-04-17	19.55	19.72	19.17	19.55	42,528
2020-04-16	19.40	19.63	19.13	19.43	39,419
2020-04-15	19.54	19.59	19.15	19.59	7,778
2020-04-14	20.60	20.60	19.36	19.79	4,671
2020-04-10	19.15	19.79	19.15	19.79	0
2020-04-09	19.15	19.79	18.57	19.79	16,148
2020-04-08	19.19	19.19	18.58	18.58	166,671
2020-04-07	19.20	19.58	18.43	18.59	2,626,910
2020-04-06	19.00	19.00	18.59	18.55	1,948
2020-04-03	18.86	18.96	18.48	18.86	812
2020-04-03	18.86	18.96	18.48	18.55	343,903
2020-04-02	18.88	18.86	18.86	18.86	2,010,171
2020-04-02	18.88	19.06	18.50	19.05	1,883
2020-04-01	19.20	19.05	19.05	19.05	1,434,029
2020-04-01	19.20	19.22	18.82	19.30	6,037
2020-03-31	19.42	19.77	19.03	19.30	153,704
2020-03-31	19.42	19.77	19.03	19.40	824
2020-03-30	19.25	19.46	18.43	19.40	2,660,121
2020-03-30	19.25	19.46	18.43	19.33	514
2020-03-28	19.70	19.70	19.33	19.33	0
2020-03-27	19.70	19.83	18.53	19.14	336,422
2020-03-26	18.25	19.15	17.70	18.12	77
2020-03-25	18.00	18.71	17.65	17.66	1,299
2020-03-24	17.42	17.42	16.75	16.53	71,817
2020-03-23	17.09	17.09	16.23	17.12	1,009
2020-03-20	16.89	17.11	16.55	16.48	3
2020-03-19	16.51	16.72	15.95	15.97	2,345
2020-03-18	16.70	16.70	15.37	16.20	590
2020-03-17	16.13	16.58	15.22	15.43	2,224
2020-03-16	16.77	16.77	15.13	17.06	1,346,628
2020-03-13	17.10	18.46	16.66	16.97	7,255
2020-03-12	18.88	19.35	18.35	20.14	14,965
2020-03-11	20.27	20.80	19.95	20.55	15,108
2020-03-10	21.54	21.65	20.13	21.53	1,248,262
2020-03-09	21.93	22.46	21.28	21.53	52,696
2020-03-06	24.15	24.15	22.75	23.22	561,904
2020-03-05	24.51	24.51	24.02	24.19	16,670
2020-03-04	23.99	24.19	23.51	23.89	268,652
2020-03-03	24.68	24.68	23.43	23.55	22,126
2020-03-02	23.53	23.80	22.83	23.06	121,903
2020-02-28	23.73	23.73	22.59	24.25	60,701
2020-02-27	24.30	24.75	23.81	24.89	74,558
2020-02-26	24.41	24.89	23.92	24.88	32,047
2020-02-25	24.45	25.25	24.12	25.03	273,543
2020-02-24	25.18	25.29	24.39	25.89	28,872
2020-02-21	26.00	26.00	25.48	25.89	8,119
2020-02-20	25.60	25.96	25.09	25.96	55,885
2020-02-19	25.69	26.09	25.18	26.09	20,297
2020-02-18	25.32	25.71	24.81	25.71	50,788
2020-02-17	24.97	25.40	24.72	25.40	26,913
2020-02-14	25.10	25.15	24.60	25.15	47,604
2020-02-13	25.15	25.15	24.52	25.03	11,183
2020-02-12	25.13	25.13	24.63	25.12	575,531
2020-02-11	25.05	25.11	24.55	25.11	24,909
2020-02-10	25.20	25.20	24.70	24.94	4,067
2020-02-07	25.00	25.21	24.50	25.21	105,150
2020-02-06	24.76	24.86	24.26	24.86	77,768
2020-02-05	24.51	24.61	24.02	24.61	53,027
2020-02-04	24.60	24.84	24.11	24.80	52,542
2020-02-03	24.61	24.81	24.30	24.81	69,496
2020-01-31	24.80	24.82	24.30	24.93	9,140
2020-01-30	24.78	24.93	24.28	24.93	14,229
2020-01-29	24.72	24.72	24.23	24.67	34,589
2020-01-28	24.00	24.53	23.75	24.53	9,074
2020-01-27	24.40	24.40	23.91	24.36	11,499
2020-01-24	24.65	24.65	24.16	24.58	5,122
2020-01-23	24.56	24.64	24.07	24.64	8,942
2020-01-22	24.29	24.41	23.80	24.41	25,636
2020-01-21	24.55	24.55	24.06	24.51	14,772
2020-01-20	24.55	24.59	24.06	24.59	5,577
2020-01-17	24.26	24.58	23.77	24.58	30,612
2020-01-16	23.85	24.05	23.37	24.05	31,263
2020-01-15	23.65	23.68	23.18	23.68	1,388,292
2020-01-14	23.33	23.56	23.07	23.47	15,278
2020-01-13	23.70	23.70	23.23	23.47	618,724
2020-01-10	23.30	23.56	22.83	23.56	20,085
2020-01-09	23.05	23.25	22.59	23.25	23,141
2020-01-08	23.10	23.11	22.64	23.11	114,011
2020-01-07	23.71	23.71	23.16	23.16	19,714
2020-01-06	23.58	23.76	23.11	23.76	18,425
2020-01-03	23.80	23.80	23.32	23.72	42,291
2020-01-02	23.73	23.96	23.26	23.96	1,546,617
2020-01-01	24.26	24.26	23.81	23.81	0
2019-12-31	24.26	24.26	23.77	23.81	55,129
2019-12-30	24.89	24.89	24.39	24.52	28,242
2019-12-27	25.52	25.53	25.01	25.53	57,304
2019-12-25	25.18	25.18	25.07	25.07	0
2019-12-24	25.18	25.18	24.68	25.07	11,167
2019-12-23	24.87	25.11	24.37	25.11	29,296
2019-12-20	24.70	24.81	24.21	24.81	6,342,475
2019-12-19	24.71	24.71	23.92	24.50	338,910
2019-12-18	24.72	24.72	24.23	24.47	135,383
2019-12-17	24.51	24.71	24.02	24.71	23,238
2019-12-16	24.53	24.53	24.04	24.46	44,574
2019-12-13	24.32	24.32	23.83	24.14	35,062
2019-12-12	24.39	24.39	23.90	24.32	16,511
2019-12-11	24.10	24.25	23.62	24.25	28,224
2019-12-10	24.35	24.35	23.86	24.27	555,452
2019-12-09	24.30	24.32	23.81	24.32	1,081,806
2019-12-06	24.42	24.42	23.69	24.34	3,595
2019-12-05	24.38	24.38	23.89	24.30	25,434
2019-12-04	23.95	24.30	23.47	24.30	40,315
2019-12-03	24.14	24.14	23.66	23.86	32,876
2019-12-02	24.65	24.76	24.01	24.01	31,213
2019-11-29	24.76	24.76	24.22	24.72	120,687
2019-11-28	24.70	24.86	24.21	24.86	18,562
2019-11-27	24.60	24.60	24.11	24.47	46,643
2019-11-26	24.76	24.76	24.26	24.39	70,371
2019-11-25	24.41	24.57	23.92	24.57	148,248
2019-11-22	24.00	24.26	23.75	24.24	4,272
2019-11-21	24.20	24.28	23.72	24.28	24,671
2019-11-20	24.08	24.40	23.83	24.40	18,563
2019-11-19	24.03	24.39	23.55	24.39	139,244
2019-11-18	23.82	24.15	23.34	24.15	28,643
2019-11-15	23.38	23.74	22.91	23.74	2,448,686
2019-11-14	23.90	23.90	23.42	23.61	26,290
2019-11-13	23.66	23.83	23.19	23.57	275,196
2019-11-12	23.80	23.80	23.32	23.78	20,451
2019-11-11	23.95	23.95	23.47	23.87	1,059,934
2019-11-08	23.65	23.81	23.18	23.81	47,390
2019-11-07	24.10	24.10	23.62	23.79	24,791
2019-11-06	23.90	23.90	23.42	23.88	38,974
2019-11-05	24.27	24.27	23.78	24.07	182,426
2019-11-04	24.50	24.50	24.01	24.32	15,830
2019-11-01	24.30	24.30	23.81	24.28	25,967
2019-10-31	24.09	24.32	23.61	24.32	21,821
2019-10-30	23.90	24.08	23.42	24.08	437,007
2019-10-29	23.70	23.79	23.23	23.80	29,768
2019-10-28	23.80	23.80	23.32	23.80	14,400
2019-10-25	23.94	23.94	23.46	23.94	11,648
2019-10-24	23.81	24.03	23.28	24.03	11,818
2019-10-23	23.50	23.58	23.03	23.58	194,432
2019-10-22	23.35	23.53	22.88	23.53	7,466
2019-10-21	23.69	23.69	23.22	23.41	7,762
2019-10-18	23.36	23.49	22.89	23.49	7,754
2019-10-17	23.36	23.65	22.89	23.41	38,959
2019-10-16	23.46	23.51	22.99	23.51	15,555
2019-10-15	23.39	23.46	22.92	23.43	8,386
2019-10-14	23.41	23.43	22.94	23.43	9,152
2019-10-11	23.87	23.87	23.07	23.45	27,425
2019-10-10	23.90	23.90	23.42	23.46	9,045
2019-10-09	23.68	23.68	23.21	23.67	17,752
2019-10-08	23.99	23.99	23.51	23.73	14,291
2019-10-07	23.65	23.89	23.18	23.89	506,353
2019-10-04	23.45	23.64	22.98	23.64	8,886
2019-10-03	23.26	23.66	22.79	23.66	30,691
2019-10-02	23.80	23.88	23.32	23.63	3,018
2019-10-01	24.20	24.20	23.72	23.87	13,446
2019-09-30	23.95	23.95	23.47	23.91	7,418
2019-09-27	23.80	23.96	23.46	23.68	10,431
2019-09-26	23.50	24.06	23.03	24.06	81,166
2019-09-25	23.94	23.95	23.46	23.70	96,533
2019-09-24	23.69	23.70	23.22	23.70	59,428
2019-09-23	23.55	23.64	23.13	23.64	3,060
2019-09-20	23.50	23.65	23.03	23.65	32,408
2019-09-19	23.69	23.71	23.22	23.47	151,841
2019-09-18	23.45	23.54	22.98	23.54	39,723
2019-09-17	23.21	23.48	22.75	23.48	12,625
2019-09-16	23.42	23.42	22.95	23.34	77,941
2019-09-13	23.35	23.55	23.00	23.44	65,264
2019-09-12	23.50	23.64	23.03	23.64	2,853
2019-09-11	23.40	23.40	22.93	23.32	8,773
2019-09-10	23.50	23.50	22.98	23.44	21,580
2019-09-09	23.80	23.80	23.32	23.32	364
2019-09-06	23.60	23.65	23.13	23.65	5,727
2019-09-05	23.95	23.95	23.47	23.65	4,159
2019-09-04	23.40	23.75	23.18	23.75	3,938
2019-09-03	23.55	23.59	23.08	23.59	4,313
2019-09-02	23.40	23.67	22.93	23.67	9,513
2019-08-30	23.33	23.49	22.86	23.38	1,058
2019-08-29	23.27	23.62	22.80	23.49	30,911
2019-08-28	23.49	23.49	23.01	23.49	8,786
2019-08-27	22.95	23.40	22.49	23.40	30,792
2019-08-23	22.81	23.13	22.60	23.13	1,421
2019-08-22	23.10	23.37	22.64	23.13	4,517
2019-08-21	23.30	23.35	22.83	23.35	5,360
2019-08-20	23.49	23.53	23.02	23.28	13,839
2019-08-19	23.60	23.60	23.13	23.48	1,944
2019-08-16	23.26	23.47	22.79	23.47	17,267
2019-08-15	23.00	23.05	22.54	23.05	22,930
2019-08-14	23.10	23.19	22.47	22.94	52,492
2019-08-13	23.20	23.20	22.74	23.08	3,276
2019-08-12	22.86	23.12	22.40	23.12	8,604
2019-08-09	23.05	23.05	22.59	22.99	27,994
2019-08-08	22.86	23.00	22.40	23.00	9,395
2019-08-07	23.00	23.00	22.45	22.92	19,870
2019-08-06	22.50	22.84	22.26	22.84	76,110
2019-08-05	22.94	22.98	22.48	22.72	18,966
2019-08-02	22.50	22.75	22.05	22.75	8,349
2019-08-01	22.09	22.51	21.72	22.51	65,702
2019-07-31	22.00	22.26	21.56	22.26	12,637
2019-07-30	22.49	22.57	22.04	22.33	110,032
2019-07-29	22.40	22.70	22.11	22.70	7,009
2019-07-26	22.80	22.92	22.42	22.65	3,352
2019-07-25	22.76	23.04	22.30	23.04	5,435
2019-07-24	22.88	23.12	22.42	22.88	25,472
2019-07-23	23.10	23.13	22.64	22.88	5,699
2019-07-22	22.85	22.90	22.39	22.90	352,830
2019-07-19	23.09	23.09	22.63	23.06	82,317
2019-07-18	22.67	22.96	22.23	22.96	59,133
2019-07-17	22.49	22.78	22.04	22.78	156,027
2019-07-16	22.60	22.63	22.16	22.63	10,061
2019-07-15	22.30	22.52	22.04	22.52	12,273
2019-07-12	22.97	22.97	22.26	22.61	8,716
2019-07-11	22.70	22.88	22.25	22.88	48,371
2019-07-10	22.90	22.90	22.44	22.89	34,411
2019-07-09	22.81	22.96	22.35	22.96	75,932
2019-07-08	22.61	22.88	22.34	22.73	47,586
2019-07-05	23.26	23.35	22.79	22.86	140,380
2019-07-04	23.32	23.40	22.85	23.40	1,167,545
2019-07-03	23.30	23.53	22.83	23.34	20,796
2019-07-02	22.71	23.20	22.26	23.20	21,321
2019-07-01	22.60	22.82	22.15	22.82	31,525
2019-06-28	23.00	23.00	22.54	22.65	40,572
2019-06-27	23.53	23.53	22.98	23.47	11,389
2019-06-26	23.66	23.66	23.06	23.55	15,050
2019-06-25	23.61	23.68	23.14	23.68	60,336
2019-06-24	23.85	23.85	23.30	23.54	13,829
2019-06-21	23.65	23.65	23.18	23.76	71,003
2019-06-20	24.00	24.00	23.21	23.76	309,167
2019-06-19	24.00	24.00	23.44	23.69	9,720
2019-06-18	23.45	23.74	22.98	23.74	140,996
2019-06-17	23.70	23.81	23.23	23.56	20,891
2019-06-14	23.80	23.86	23.32	23.86	19,794
2019-06-13	23.50	23.88	23.03	23.88	10,936
2019-06-12	23.23	23.57	22.77	23.57	5,887
2019-06-11	23.49	23.49	23.02	23.38	39,495
2019-06-10	23.45	23.57	22.98	23.32	1,643
2019-06-07	23.06	23.47	22.60	23.47	1,182,022
2019-06-06	22.95	23.07	22.49	23.07	11,491
2019-06-05	22.56	22.56	21.96	22.45	19,969
2019-06-04	22.22	22.33	21.78	22.33	379,472
2019-06-03	22.01	22.41	21.72	22.41	15,174
2019-05-31	22.60	22.60	22.15	22.44	11,924
2019-05-30	22.46	22.46	22.01	22.44	68,840
2019-05-29	22.96	22.96	22.50	22.51	60,684
2019-05-28	23.29	23.29	22.54	23.03	10,084
2019-05-24	22.74	22.97	22.29	22.97	1,821
2019-05-23	22.88	22.97	22.42	22.73	27,258
2019-05-22	22.76	22.85	22.30	22.85	49,239
2019-05-21	23.00	23.00	22.54	22.95	4,937
2019-05-20	22.90	23.07	22.44	22.83	16,450

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205