Osterreichische Share History

Osterreichische Share Price history. The following table shows end-of-day data 0NTM historical share prices for Osterreichische, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	29.93	29.93	29.90	29.90	50
2024-05-02	30.13	30.13	29.73	30.08	0
2024-05-01	30.15	30.15	30.15	30.15	0
2024-04-30	30.20	30.20	30.15	30.15	54,989
2024-04-29	30.35	30.40	30.10	30.10	67
2024-04-26	30.18	30.23	30.18	30.23	4,328
2024-04-25	32.13	32.13	31.98	31.98	716
2024-04-24	32.13	32.13	32.13	32.13	3,227
2024-04-23	31.90	31.90	31.90	31.90	8
2024-04-22	31.95	31.95	31.65	31.65	223
2024-04-19	31.78	31.78	31.78	31.78	574
2024-04-18	31.70	31.70	31.70	31.70	209
2024-04-17	31.68	31.68	31.68	31.68	123
2024-04-16	31.73	31.73	31.73	31.73	725
2024-04-15	31.75	31.75	31.75	31.75	118
2024-04-12	32.15	32.15	31.83	31.83	115
2024-04-11	31.95	32.30	31.95	32.30	344
2024-04-10	32.35	32.35	32.23	32.23	134
2024-04-09	32.13	32.18	32.13	32.18	1,425
2024-04-08	32.23	32.23	32.10	32.10	4,289
2024-04-05	32.03	32.03	32.00	32.00	106
2024-04-04	32.03	32.05	32.03	32.05	703
2024-04-03	32.03	32.03	31.93	31.93	1,344
2024-04-02	31.80	31.88	31.80	31.88	1,464
2024-04-01	31.73	31.73	31.73	31.73	0
2024-03-29	31.73	31.73	31.73	31.73	0
2024-03-28	31.70	31.73	31.70	31.73	8,522
2024-03-27	31.73	31.83	31.73	31.83	2,988
2024-03-26	31.63	31.75	31.63	31.75	118
2024-03-25	31.43	31.60	31.43	31.60	6,296
2024-03-22	31.55	31.55	31.55	31.55	719
2024-03-21	31.40	31.45	31.40	31.45	1,126
2024-03-20	31.10	31.25	31.10	31.25	399
2024-03-19	31.03	31.03	31.00	31.00	1,530
2024-03-18	30.85	30.85	30.80	30.80	1,751
2024-03-15	30.58	30.85	30.53	30.85	4,509
2024-03-14	30.53	30.53	30.10	30.48	435
2024-03-13	30.20	30.53	30.20	30.20	2,385
2024-03-12	30.20	30.20	30.05	30.05	2,885
2024-03-11	29.85	30.18	29.85	30.18	759
2024-03-08	29.93	29.93	29.93	29.93	1,483
2024-03-07	29.80	30.10	29.80	30.10	753
2024-03-06	30.10	30.18	29.80	29.80	1,498
2024-03-05	30.05	30.05	30.05	30.05	144
2024-03-04	30.05	30.05	30.05	30.05	962
2024-03-01	29.95	29.95	29.90	29.90	928
2024-02-29	29.95	30.03	29.95	30.03	33,961
2024-02-28	30.05	30.05	30.05	30.05	379
2024-02-27	30.10	30.13	29.78	30.08	2,478
2024-02-26	30.23	30.25	30.23	30.25	2,868
2024-02-23	30.53	30.53	30.38	30.38	1,197
2024-02-22	30.70	30.73	30.45	30.45	1,464
2024-02-21	30.50	30.60	30.50	30.60	928
2024-02-20	30.60	30.85	30.55	30.85	681
2024-02-19	30.50	30.53	30.50	30.53	833
2024-02-16	30.58	30.58	30.53	30.53	572
2024-02-15	30.68	30.70	30.40	30.40	54
2024-02-14	30.65	30.65	30.48	30.48	598
2024-02-13	30.65	30.65	30.55	30.55	3,081
2024-02-12	30.55	30.55	30.45	30.45	854
2024-02-09	31.10	31.10	30.43	30.43	1,017
2024-02-08	31.40	31.40	31.33	31.33	882
2024-02-07	31.58	31.73	31.35	31.35	2,175
2024-02-06	31.83	32.03	31.35	31.68	1,085
2024-02-05	31.28	31.65	31.28	31.65	3,036
2024-02-02	31.38	31.38	31.28	31.28	2,676
2024-02-01	31.38	31.38	31.28	31.28	7,978
2024-01-31	31.40	31.40	31.28	31.28	435
2024-01-30	31.38	31.50	31.23	31.50	0
2024-01-29	31.63	31.63	31.55	31.55	170
2024-01-26	31.65	31.68	31.33	31.65	1
2024-01-25	31.55	31.58	31.55	31.58	4,293
2024-01-24	31.68	31.68	31.40	31.40	336
2024-01-23	31.50	31.63	31.30	31.63	319
2024-01-22	31.30	31.33	31.30	31.33	106
2024-01-19	31.50	31.50	31.45	31.45	717
2024-01-18	31.65	31.65	31.60	31.60	1,066
2024-01-17	32.00	32.00	31.73	31.73	7,327
2024-01-16	32.43	32.43	31.95	31.95	2,731
2024-01-15	32.58	32.63	32.58	32.63	177
2024-01-12	32.53	32.65	32.53	32.65	244
2024-01-11	32.65	32.65	32.63	32.63	2,268
2024-01-10	32.70	32.70	32.63	32.63	2,193
2024-01-09	32.58	32.68	32.58	32.68	1,132
2024-01-08	32.58	32.73	32.58	32.73	896
2024-01-05	32.65	32.75	32.65	32.75	401
2024-01-04	32.53	32.65	32.30	32.65	5,548
2024-01-03	32.58	32.58	32.53	32.53	9,505
2024-01-02	32.73	32.83	32.73	32.83	2,671
2024-01-01	32.60	32.60	32.60	32.60	0
2023-12-29	32.15	32.60	32.15	32.60	1,375
2023-12-28	32.40	32.45	32.40	32.45	14,244
2023-12-27	32.68	32.68	32.63	32.63	3,285
2023-12-26	32.80	32.80	32.80	32.80	0
2023-12-25	32.80	32.80	32.80	32.80	0
2023-12-22	32.68	32.80	32.68	32.80	333
2023-12-21	33.05	33.18	32.83	32.83	5,185
2023-12-20	32.20	33.03	32.20	33.03	3,956
2023-12-19	32.15	32.28	32.15	32.28	2,521
2023-12-18	31.58	32.18	31.58	32.18	1,684
2023-12-15	31.58	31.83	31.35	31.83	6,931
2023-12-14	31.70	31.70	31.65	31.65	3,721
2023-12-13	31.70	31.70	31.55	31.55	2,569
2023-12-12	31.60	31.60	31.55	31.55	1,069
2023-12-11	31.60	31.63	31.53	31.53	1,283
2023-12-08	31.55	31.60	31.55	31.58	3,464
2023-12-07	31.65	31.68	31.63	31.63	1,003
2023-12-06	31.75	31.75	31.63	31.63	1,298
2023-12-05	31.50	31.53	31.50	31.50	614
2023-12-04	31.60	31.68	31.60	31.68	115
2023-12-01	31.63	31.63	31.55	31.55	2,547
2023-11-30	31.90	31.95	31.58	31.58	2,937
2023-11-29	31.78	31.88	31.78	31.88	796
2023-11-28	31.93	31.98	31.73	31.98	1,194
2023-11-27	31.90	32.33	31.90	31.90	4,135
2023-11-24	31.98	32.05	31.98	32.03	1,491
2023-11-23	32.05	32.08	31.98	31.98	312
2023-11-22	31.85	32.03	31.85	32.03	2,445
2023-11-21	31.98	32.18	31.78	32.00	1,296
2023-11-20	32.28	32.33	31.90	31.90	3,338
2023-11-17	32.58	32.60	32.20	32.20	3,734,764
2023-11-16	32.25	32.73	32.25	32.40	28,584
2023-11-15	31.83	32.43	31.83	32.13	1,056
2023-11-14	31.28	32.20	31.28	32.00	2,633
2023-11-13	31.10	31.10	31.00	31.00	836
2023-11-10	30.93	31.03	30.93	31.03	1,360
2023-11-09	30.70	30.83	30.70	30.83	4,474
2023-11-08	30.58	30.58	30.50	30.50	3,171
2023-11-07	30.35	30.68	30.35	30.40	3,562
2023-11-06	30.38	30.38	30.33	30.33	1,467
2023-11-03	30.48	30.58	30.48	30.58	7,790
2023-11-02	30.13	30.40	30.13	30.40	4,788
2023-11-01	30.28	30.35	30.00	30.00	5,483
2023-10-31	29.95	30.25	29.95	30.25	13,547
2023-10-30	30.18	30.40	29.75	30.08	865
2023-10-27	30.60	30.70	30.08	30.08	4,250
2023-10-26	30.90	30.90	30.90	30.90	0
2023-10-25	31.20	31.20	30.90	30.90	4,381
2023-10-24	31.20	31.45	31.18	31.18	2,049
2023-10-23	31.28	31.28	31.25	31.25	3,418
2023-10-20	31.08	31.08	31.08	31.08	2,798
2023-10-19	31.05	31.18	31.05	31.38	3,319
2023-10-18	31.03	31.38	31.03	31.38	5,843
2023-10-17	31.38	31.38	31.03	31.03	1,308
2023-10-16	31.18	31.20	31.18	31.20	3,913
2023-10-13	31.35	31.35	31.28	31.28	3,425
2023-10-12	31.40	31.40	31.40	31.40	1,536
2023-10-11	30.80	31.23	30.80	31.23	4,431
2023-10-10	31.03	31.05	31.03	31.05	888
2023-10-09	30.80	30.88	30.80	30.88	3,568
2023-10-06	30.85	30.85	30.85	30.85	1,460
2023-10-05	30.90	30.90	30.88	30.88	2,227
2023-10-04	30.98	30.98	30.78	30.78	2,778
2023-10-03	31.15	31.20	31.13	31.13	1,578
2023-10-02	31.10	31.23	31.10	31.23	4,525
2023-09-29	31.28	31.28	31.25	31.25	3,177
2023-09-28	30.98	31.03	30.95	31.03	2,757
2023-09-27	31.23	31.23	31.05	31.05	2,490
2023-09-26	31.20	31.28	31.20	31.28	1,599
2023-09-25	31.30	31.35	31.30	31.35	989
2023-09-22	31.05	31.15	31.05	31.15	4,159
2023-09-21	31.30	31.30	31.28	31.28	2,809
2023-09-20	31.35	31.35	31.33	31.33	1,387
2023-09-19	31.63	31.63	31.45	31.45	3,649
2023-09-18	31.35	31.43	31.35	31.43	293
2023-09-15	31.68	31.68	31.65	31.65	1,971
2023-09-14	31.43	31.43	31.43	31.43	5,527
2023-09-13	31.48	31.48	31.40	31.40	1,429
2023-09-12	31.40	31.40	31.40	31.40	802
2023-09-11	31.65	31.68	31.65	31.68	581
2023-09-08	31.68	31.73	31.63	31.63	1,750
2023-09-07	31.70	31.70	31.58	31.58	647
2023-09-06	31.85	31.85	31.78	31.78	722
2023-09-05	31.70	31.78	31.70	31.78	700
2023-09-04	31.65	31.88	31.65	31.88	1,544
2023-09-01	31.85	31.98	31.60	31.98	869
2023-08-31	31.65	31.65	31.58	31.58	3,311
2023-08-30	31.55	31.58	31.55	31.58	1,188
2023-08-29	31.70	31.70	31.70	31.70	632
2023-08-28	31.43	31.43	31.43	31.43	0
2023-08-25	31.43	31.45	31.43	31.43	272
2023-08-24	31.80	31.90	31.53	31.53	445
2023-08-23	31.73	31.73	31.30	31.68	4,884
2023-08-22	31.70	31.70	31.65	31.65	1,759
2023-08-21	31.78	31.80	31.73	31.73	1,339
2023-08-18	31.95	31.95	31.85	31.85	665
2023-08-17	32.00	32.00	31.93	31.93	1,113
2023-08-16	31.93	31.93	31.90	31.90	1,995
2023-08-15	32.00	32.03	32.00	32.03	2,235
2023-08-14	32.45	32.45	32.00	32.00	3,635
2023-08-11	32.40	32.48	32.40	32.48	176,209
2023-08-10	31.90	32.58	31.90	32.58	2,479
2023-08-09	31.95	31.95	31.80	31.80	795
2023-08-08	31.95	31.95	31.88	31.88	760
2023-08-07	32.05	32.08	32.00	32.00	558
2023-08-04	32.33	32.35	31.98	32.35	419
2023-08-03	32.28	32.28	32.08	32.28	926
2023-08-02	32.80	32.80	32.35	32.35	1,257
2023-08-01	33.00	33.15	32.83	32.83	1,221
2023-07-31	32.70	33.23	32.70	33.23	1,666
2023-07-28	32.78	32.90	32.63	32.90	3,333
2023-07-27	32.63	33.05	32.63	32.80	871
2023-07-26	32.50	32.58	32.50	32.58	369
2023-07-25	32.65	32.65	32.40	32.43	535
2023-07-24	32.90	32.90	32.75	32.75	295
2023-07-21	33.10	33.13	33.10	33.13	813
2023-07-20	33.13	33.28	33.13	33.28	513
2023-07-19	33.38	33.65	33.38	33.38	2,953
2023-07-18	33.20	33.58	33.18	33.58	3,357
2023-07-17	33.20	33.23	33.18	33.18	1,369
2023-07-14	32.95	33.13	32.95	33.13	1,390
2023-07-13	33.20	33.23	33.20	33.23	1,245
2023-07-12	32.98	33.00	32.98	32.98	4,111
2023-07-11	32.95	32.98	32.95	32.98	1,963
2023-07-10	32.63	33.08	32.63	33.08	1,452
2023-07-07	32.43	32.80	32.28	32.55	1,116
2023-07-06	32.35	32.38	32.35	32.35	746
2023-07-05	32.75	32.75	32.33	32.33	1,600
2023-07-04	32.50	32.60	32.33	32.60	3,929
2023-07-03	32.40	32.55	32.35	32.45	4,810
2023-06-30	32.40	32.43	32.40	32.40	2,702
2023-06-29	32.20	32.20	32.13	32.13	2,369
2023-06-28	32.60	32.65	32.23	32.23	2,312
2023-06-27	32.30	32.40	32.30	32.40	1,532
2023-06-26	32.18	32.18	32.03	32.03	1,283
2023-06-23	31.95	31.98	31.95	31.98	2,196
2023-06-22	31.68	32.10	31.68	32.10	1,781
2023-06-21	32.00	32.08	32.00	32.08	1,970
2023-06-20	32.13	32.13	32.05	32.05	2,741
2023-06-19	32.58	32.58	32.45	32.45	1,906
2023-06-16	32.98	32.98	32.48	32.80	10,433
2023-06-15	32.83	32.83	32.75	32.75	4,000
2023-06-14	32.75	32.83	32.75	32.83	1,602
2023-06-13	33.23	33.23	32.93	32.93	954
2023-06-12	32.95	32.95	32.85	32.85	2,083
2023-06-09	32.90	32.90	32.78	32.78	1,130
2023-06-08	32.75	32.75	32.68	32.68	1,885
2023-06-07	32.68	32.73	32.58	32.58	13,729
2023-06-06	32.80	32.80	32.70	32.70	971
2023-06-05	33.08	33.08	33.08	33.08	1,097
2023-06-02	33.23	33.23	33.23	33.23	13,486
2023-06-01	32.55	33.18	32.55	33.18	2,425
2023-05-31	32.28	32.73	32.28	32.73	5,626
2023-05-30	32.90	32.90	32.90	32.90	702
2023-05-29	33.08	33.08	33.08	33.08	0
2023-05-26	32.65	33.08	32.65	33.08	2,762
2023-05-25	33.05	33.05	33.05	33.05	2,171
2023-05-24	32.70	33.15	32.70	32.80	4,270
2023-05-23	32.93	32.93	32.93	32.93	8,270
2023-05-22	32.63	33.05	32.63	33.05	4,913
2023-05-19	32.18	33.10	32.00	33.10	4,977
2023-05-18	32.45	32.50	32.15	32.15	1,734
2023-05-17	32.13	32.43	32.03	32.43	3,113
2023-05-16	32.43	32.48	32.08	32.08	14,152
2023-05-15	33.25	33.33	32.58	32.58	17,211
2023-05-12	32.40	33.13	32.38	33.13	7,997
2023-05-11	32.13	32.13	32.05	32.05	2,193
2023-05-10	32.10	32.10	31.95	31.95	2,147
2023-05-09	32.10	32.10	32.10	32.10	1,945
2023-05-08	31.65	31.65	31.65	31.65	0
2023-05-05	33.13	33.13	31.65	31.65	3,075
2023-05-04	33.28	33.28	33.15	33.15	3,829
2023-05-03	33.48	33.58	33.48	33.58	1,741
2023-05-02	32.95	33.45	32.95	33.45	4,806
2023-05-01	34.50	34.50	34.50	34.50	0
2023-04-28	34.58	34.58	34.50	34.50	767
2023-04-27	34.60	34.60	34.40	34.40	599
2023-04-26	34.30	34.60	34.28	34.60	724
2023-04-25	34.63	34.65	34.60	34.60	1,249
2023-04-24	34.85	34.90	34.85	34.90	678
2023-04-21	34.65	34.65	34.63	34.63	1,051
2023-04-20	34.48	34.60	34.48	34.58	1,182
2023-04-19	34.55	34.55	34.00	34.40	4,598
2023-04-18	35.00	35.00	34.58	34.58	3,217
2023-04-17	34.95	35.08	34.95	35.08	3,213
2023-04-14	34.90	34.95	34.90	34.95	2,750
2023-04-13	34.78	34.88	34.78	34.88	745
2023-04-12	34.65	34.70	34.65	34.65	521
2023-04-11	34.18	34.70	34.18	34.70	4,342
2023-04-10	34.13	34.13	34.13	34.13	0
2023-04-07	34.13	34.13	34.13	34.13	0
2023-04-06	34.05	34.15	34.05	34.13	2,105
2023-04-05	34.00	34.08	33.70	34.08	412
2023-04-04	34.10	34.13	34.10	34.13	3,311
2023-04-03	34.03	34.08	34.03	34.03	1,388
2023-03-31	33.83	34.23	33.83	34.23	5,629
2023-03-30	33.53	33.95	33.53	33.95	2,598
2023-03-29	32.93	33.38	32.93	33.38	1,200
2023-03-28	32.63	33.03	32.63	33.03	4,019
2023-03-27	32.75	32.75	32.20	32.20	519
2023-03-24	32.75	32.75	32.40	32.40	1,995
2023-03-23	33.13	33.13	32.70	32.90	4,732
2023-03-22	33.85	33.85	33.15	33.15	13,666
2023-03-21	33.40	34.10	32.90	34.10	6,216
2023-03-20	33.38	33.38	33.38	33.38	3,225
2023-03-17	33.13	33.65	33.13	33.60	1,323
2023-03-16	33.98	33.98	32.88	33.20	6,646
2023-03-15	35.93	35.93	35.15	35.93	24,893
2023-03-14	34.78	36.18	34.75	36.18	21,336
2023-03-13	34.33	34.55	33.73	34.55	21,339
2023-03-10	34.60	34.60	34.40	34.40	14,567
2023-03-09	34.35	34.75	34.33	34.75	2,987
2023-03-08	33.73	34.20	33.73	34.20	2,636
2023-03-07	33.78	33.78	33.63	33.63	5,550
2023-03-06	33.75	33.75	33.73	33.73	3,289
2023-03-03	33.63	33.65	33.63	33.65	4,059
2023-03-02	33.30	33.30	33.30	33.30	2,760
2023-03-01	33.33	33.45	33.33	33.45	1,638
2023-02-28	33.55	33.58	33.25	33.25	3,962
2023-02-27	33.25	33.40	33.25	33.40	2,339
2023-02-24	33.23	33.45	33.23	33.45	1,422
2023-02-23	33.20	33.30	33.20	33.30	4,090
2023-02-22	33.43	33.43	33.43	33.43	4,697
2023-02-21	33.43	33.45	33.43	33.45	998
2023-02-20	33.48	33.48	33.38	33.38	1,656
2023-02-17	33.60	33.60	33.35	33.35	3,492
2023-02-16	33.38	33.38	33.38	33.38	1,322
2023-02-15	33.18	33.30	33.18	33.30	1,046
2023-02-14	33.25	33.35	33.25	33.35	10,020
2023-02-13	33.15	33.18	33.13	33.13	10,296
2023-02-10	33.33	33.33	33.20	33.20	4,681
2023-02-09	33.20	33.30	33.20	33.30	2,622
2023-02-08	32.85	33.30	32.85	33.30	2,934
2023-02-07	32.80	32.85	32.78	32.78	2,438
2023-02-06	33.28	33.28	33.08	33.08	2,735
2023-02-03	33.30	33.35	33.00	33.00	5,164
2023-02-02	32.95	33.25	32.93	33.25	2,875
2023-02-01	32.68	32.70	32.68	32.70	2,877
2023-01-31	32.78	32.88	32.48	32.88	2,110
2023-01-30	32.63	32.65	32.60	32.60	4,925
2023-01-27	32.38	32.70	32.35	32.70	5,125
2023-01-26	32.63	32.65	32.43	32.43	3,806
2023-01-25	32.65	32.68	32.30	32.30	3,063
2023-01-24	32.90	33.13	32.75	32.75	5,785
2023-01-23	33.13	33.20	32.80	32.80	5,522
2023-01-20	32.65	33.05	32.65	33.05	3,945
2023-01-19	33.15	33.15	32.53	32.53	4,255
2023-01-18	32.63	33.25	32.63	33.25	6,910
2023-01-17	32.78	32.90	32.33	32.33	5,886
2023-01-16	32.40	32.85	32.40	32.85	3,451
2023-01-13	32.38	32.43	32.38	32.43	6,590
2023-01-12	33.00	33.10	32.10	32.10	10,448
2023-01-11	32.63	32.75	32.63	32.73	4,511
2023-01-10	32.93	32.93	32.60	32.60	9,739
2023-01-09	32.45	32.88	32.18	32.88	11,462
2023-01-06	31.68	32.00	31.65	32.00	4,220
2023-01-05	30.93	31.40	30.93	31.40	9,325
2023-01-04	30.85	30.85	30.80	30.80	1,700
2023-01-03	30.68	30.95	30.35	30.65	10,361
2023-01-02	29.30	29.30	29.30	29.30	0
2022-12-30	29.45	29.65	29.30	29.30	2,759
2022-12-29	28.88	29.23	28.85	29.23	3,984
2022-12-28	29.13	29.13	28.85	28.85	5,511
2022-12-27	29.45	29.45	29.45	29.45	0
2022-12-26	29.45	29.45	29.45	29.45	0
2022-12-23	29.45	29.48	29.45	29.45	4,712
2022-12-22	29.33	29.33	29.33	29.33	1,710
2022-12-21	29.33	29.33	29.25	29.25	4,409
2022-12-20	29.25	29.25	29.10	29.10	4,192
2022-12-19	30.68	30.80	29.33	29.33	8,640
2022-12-16	31.73	31.78	30.93	30.93	10,929
2022-12-15	32.30	32.53	31.85	31.85	858
2022-12-14	32.83	32.83	32.45	32.45	929
2022-12-13	33.13	33.13	32.70	32.70	3,863
2022-12-12	33.13	33.13	33.13	33.13	8,178
2022-12-09	33.15	33.15	33.15	33.15	10,140
2022-12-08	33.10	33.18	33.10	33.15	4,900
2022-12-07	32.73	33.10	32.73	32.85	10,064
2022-12-06	32.73	32.85	32.73	32.85	8,297
2022-12-05	32.73	32.78	32.73	32.75	14,970
2022-12-02	32.60	32.88	32.50	32.88	7,602
2022-12-01	32.18	32.48	32.18	32.48	3,444
2022-11-30	32.50	32.68	31.90	31.90	9,374
2022-11-29	32.50	32.50	32.33	32.33	7,867
2022-11-28	32.50	32.63	32.30	32.30	3,449
2022-11-25	32.48	32.53	32.48	32.50	1,858
2022-11-24	32.60	32.80	32.48	32.48	3,788
2022-11-23	32.58	32.65	32.55	32.55	17,574
2022-11-22	32.68	32.70	32.68	32.70	2,960
2022-11-21	32.88	32.88	32.68	32.68	2,020
2022-11-18	32.80	32.80	32.78	32.78	8,298
2022-11-17	32.60	32.75	32.40	32.40	1,834
2022-11-16	32.75	32.75	32.35	32.60	3,981
2022-11-15	32.83	32.83	32.45	32.83	2,839
2022-11-14	32.28	32.93	31.83	32.93	20,256
2022-11-11	31.60	32.80	31.45	32.80	27,375
2022-11-10	30.68	31.33	30.60	31.33	8,179
2022-11-09	30.78	31.05	30.65	31.05	19,331
2022-11-08	29.85	30.38	29.70	30.38	19,744
2022-11-07	29.03	29.50	29.03	29.50	17,351
2022-11-04	28.40	28.83	28.40	28.83	3,315
2022-11-03	28.68	28.68	28.30	28.30	18,718
2022-11-02	28.48	28.60	28.33	28.60	5,775
2022-11-01	28.83	29.03	28.65	28.65	2,760
2022-10-31	28.35	28.95	28.33	28.95	7,973
2022-10-28	28.38	28.38	28.00	28.00	4,696
2022-10-27	28.20	28.58	28.20	28.58	15,791
2022-10-26	27.95	27.95	27.95	27.95	0
2022-10-25	28.00	28.10	27.95	27.95	9,023
2022-10-24	27.63	27.93	27.63	27.93	2,573
2022-10-21	27.80	27.80	27.50	27.50	9,521
2022-10-20	27.75	27.90	27.60	27.90	4,770
2022-10-19	28.15	28.15	27.60	27.60	8,797
2022-10-18	28.18	28.18	27.90	27.90	6,100
2022-10-17	27.58	27.78	27.58	27.78	3,857
2022-10-14	27.68	27.95	27.65	27.65	3,742
2022-10-13	27.45	27.45	26.55	27.73	5,375
2022-10-12	28.15	28.15	27.70	27.73	4,337
2022-10-11	28.15	28.35	27.75	27.75	8,244
2022-10-10	27.93	28.45	27.85	28.15	7,946
2022-10-07	27.93	28.10	27.80	27.80	6,594
2022-10-06	27.50	27.60	27.50	27.60	7,993
2022-10-05	27.93	27.93	27.45	27.45	5,045
2022-10-04	28.18	28.18	27.85	27.98	3,887
2022-10-03	27.15	27.68	26.95	27.68	3,076
2022-09-30	26.70	26.78	26.45	26.78	10,637
2022-09-29	26.28	26.33	26.05	26.23	11,561
2022-09-28	26.38	26.40	25.90	26.40	7,566
2022-09-27	26.40	26.53	26.23	26.53	2,096
2022-09-26	26.23	26.38	26.10	26.38	7,738
2022-09-23	27.00	27.00	26.38	26.38	4,569
2022-09-22	27.70	27.70	26.88	27.15	3,699
2022-09-21	28.08	28.08	27.80	27.80	2,804
2022-09-20	28.50	28.50	27.90	27.90	11,847
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.98	28.98	28.50	28.50	10,795
2022-09-15	29.78	29.85	29.53	29.53	4,247
2022-09-14	30.38	30.43	29.95	29.95	6,622
2022-09-13	30.68	30.68	30.30	30.30	4,762
2022-09-12	30.80	30.80	30.45	30.48	5,349
2022-09-09	30.45	31.35	30.35	30.35	15,451
2022-09-08	28.23	29.60	28.23	29.60	6,850
2022-09-07	28.45	28.45	28.40	28.40	2,529
2022-09-06	28.15	28.40	28.15	28.40	6,447
2022-09-05	27.70	28.03	27.70	28.03	2,810
2022-09-02	28.00	28.10	27.83	28.10	4,952
2022-09-01	27.70	27.88	27.55	27.55	962
2022-08-31	27.63	27.65	27.50	27.65	618
2022-08-30	27.35	27.65	27.33	27.33	6,434
2022-08-29	27.65	27.65	27.65	27.65	0
2022-08-26	27.65	27.65	27.65	27.65	2,074
2022-08-25	27.90	27.90	27.70	27.70	5,553
2022-08-24	27.55	27.55	27.50	27.50	4,656
2022-08-23	27.58	27.58	27.58	27.58	2,625
2022-08-22	27.95	28.10	27.78	27.78	6,705
2022-08-19	28.93	28.93	28.10	28.10	2,365
2022-08-18	29.08	29.10	28.78	28.78	2,230
2022-08-17	29.10	29.45	29.03	29.03	8,563
2022-08-16	28.70	28.95	28.65	28.95	7,942
2022-08-15	29.20	29.25	28.90	28.90	807
2022-08-12	29.38	29.53	29.08	29.40	8,579
2022-08-11	28.70	29.73	28.70	29.73	3,890
2022-08-10	28.15	28.40	27.80	28.40	661
2022-08-09	28.58	28.58	28.00	28.00	6,974
2022-08-08	29.35	29.35	28.48	28.48	12,665
2022-08-05	28.93	29.63	28.93	29.15	6,086
2022-08-04	28.65	28.68	28.38	28.55	9,988
2022-08-03	28.60	28.60	28.45	28.45	4,045
2022-08-02	28.65	28.65	27.95	28.25	3,616
2022-08-01	28.38	28.45	28.13	28.35	5,551
2022-07-29	28.10	28.20	28.10	28.20	13,904
2022-07-28	27.80	27.83	27.80	27.80	6,081
2022-07-27	27.80	27.85	27.73	27.73	3,131
2022-07-26	27.70	28.03	27.70	27.75	3,579
2022-07-25	28.08	28.30	27.98	27.98	6,591
2022-07-22	28.20	28.20	28.05	28.05	4,699
2022-07-21	27.60	28.35	27.60	28.35	17,489
2022-07-20	28.00	28.00	27.25	27.58	14,480
2022-07-19	27.43	28.20	27.43	28.20	12,114
2022-07-18	26.78	27.45	26.78	27.45	16,121
2022-07-15	26.40	26.45	26.40	26.45	7,667
2022-07-14	26.70	26.83	26.50	26.50	2,918
2022-07-13	26.53	26.60	26.53	26.60	8,085
2022-07-12	26.75	26.75	26.60	26.60	8,451
2022-07-11	27.13	27.13	26.80	26.80	6,421
2022-07-08	26.95	26.95	26.58	26.83	6,308
2022-07-07	26.80	26.88	26.80	26.88	6,828
2022-07-06	27.00	27.10	26.80	26.80	5,627
2022-07-05	27.13	27.13	26.73	27.03	10,466
2022-07-04	27.65	27.65	26.90	26.90	2,082
2022-07-01	27.20	27.70	27.10	27.40	10,319
2022-06-30	27.05	27.10	27.05	27.10	9,513
2022-06-29	27.50	27.60	27.30	27.30	16,633
2022-06-28	27.88	27.88	27.88	27.88	2,136
2022-06-27	27.75	28.05	27.73	27.73	4,851
2022-06-24	27.35	27.55	27.25	27.55	4,354
2022-06-23	27.38	27.38	27.30	27.30	11,952
2022-06-22	27.38	27.50	27.20	27.50	7,055
2022-06-21	28.13	28.13	27.35	27.35	15,105
2022-06-20	27.83	27.90	27.83	27.90	4,687
2022-06-17	27.65	27.95	27.35	27.65	7,320
2022-06-16	28.23	28.23	27.15	27.45	10,019
2022-06-15	28.30	28.45	27.98	28.08	47,367
2022-06-14	27.88	27.90	27.30	27.90	45,929
2022-06-13	27.80	27.98	27.65	27.90	19,738
2022-06-10	28.33	28.33	27.95	28.25	27,460
2022-06-09	28.40	28.58	28.40	28.45	10,258
2022-06-08	28.55	28.55	28.25	28.25	75,104
2022-06-07	28.85	28.85	28.80	28.80	13,663
2022-06-06	28.18	28.18	28.18	28.18	0
2022-06-03	28.18	28.18	28.18	28.18	0
2022-06-02	28.18	28.18	28.18	28.18	0
2022-06-01	29.00	29.00	28.18	28.18	62,674
2022-05-31	29.40	29.40	28.73	28.73	18,163
2022-05-30	29.30	29.30	29.30	29.30	12,489
2022-05-27	29.10	29.10	29.00	29.00	6,731
2022-05-26	29.10	29.20	29.05	29.05	6,118
2022-05-25	29.33	29.33	29.05	29.05	10,583
2022-05-24	29.55	29.55	29.20	29.20	8,072
2022-05-23	29.55	29.55	29.15	29.50	19,742
2022-05-20	28.70	29.10	28.70	29.10	64,100
2022-05-19	29.18	29.18	28.38	28.65	17,826
2022-05-18	29.95	29.95	29.45	29.45	5,930
2022-05-17	29.08	29.88	29.08	29.88	9,317
2022-05-16	28.85	28.85	28.85	28.85	5,387
2022-05-13	28.65	29.43	28.43	29.13	9,428
2022-05-12	28.23	28.55	27.93	28.55	29,978
2022-05-11	28.58	28.58	28.15	28.35	16,214
2022-05-10	28.10	28.70	28.05	28.05	15,440
2022-05-09	28.83	28.83	28.10	28.10	28,016
2022-05-06	29.78	29.78	28.68	28.95	35,828
2022-05-05	30.20	30.20	29.73	29.73	4,438
2022-05-04	30.73	30.73	30.28	30.28	17,006
2022-05-03	30.48	30.65	30.48	30.65	51,406
2022-05-02	30.78	30.78	30.78	30.78	0
2022-04-29	32.65	32.65	30.78	30.78	119,387
2022-04-28	33.45	33.45	33.40	33.40	9,397
2022-04-27	32.60	33.13	32.60	33.13	17,261
2022-04-26	33.60	33.60	32.88	32.88	13,527
2022-04-25	33.30	33.55	33.18	33.18	15,092
2022-04-22	33.23	33.28	32.90	33.25	4,964
2022-04-21	33.35	33.35	33.30	33.30	62,084
2022-04-20	33.25	33.25	33.18	33.18	78,405
2022-04-19	32.60	33.20	32.45	33.20	59,061
2022-04-18	32.55	32.55	32.55	32.55	0
2022-04-15	32.55	32.55	32.55	32.55	0
2022-04-14	32.13	32.55	32.13	32.55	7,517
2022-04-13	32.65	32.65	31.58	31.85	9,707
2022-04-12	32.00	32.00	32.00	32.00	18,396
2022-04-11	32.38	32.50	32.05	32.25	10,847
2022-04-08	32.20	32.53	32.13	32.53	8,271
2022-04-07	32.03	32.05	31.70	31.70	26,427
2022-04-06	32.45	32.48	31.75	32.10	17,130
2022-04-05	32.85	32.98	32.60	32.60	26,189
2022-04-04	33.00	33.00	32.63	32.93	55,849
2022-04-01	32.50	32.78	32.38	32.78	20,468
2022-03-31	32.80	32.80	32.35	32.35	4,574
2022-03-30	33.60	33.60	32.55	32.55	9,184
2022-03-29	33.13	33.45	33.10	33.45	2,380
2022-03-28	32.70	33.10	32.70	32.75	21,344
2022-03-25	32.40	32.40	32.35	32.35	7,896
2022-03-24	32.85	32.85	32.40	32.40	7,518
2022-03-23	33.10	33.33	32.95	32.95	14,518
2022-03-22	32.95	32.98	32.95	32.98	33,164
2022-03-21	33.25	33.25	32.80	32.80	49,171
2022-03-18	33.83	33.83	32.83	33.15	22,380
2022-03-17	34.00	34.15	33.40	33.40	8,567
2022-03-16	33.55	33.78	33.13	33.78	13,811
2022-03-15	32.33	33.45	32.03	33.10	22,105
2022-03-14	34.05	34.05	32.93	32.93	21,679
2022-03-11	34.70	34.70	33.08	34.25	80,083
2022-03-10	34.90	35.43	34.90	35.08	7,222
2022-03-09	33.88	34.75	33.88	34.75	11,509
2022-03-08	33.28	34.38	33.28	33.63	18,926
2022-03-07	33.80	33.90	32.83	33.50	14,938
2022-03-04	35.58	35.58	34.43	34.43	1,639
2022-03-03	34.98	35.68	34.98	35.35	7,302
2022-03-02	35.93	35.93	34.30	34.88	3,303
2022-03-01	36.13	36.35	35.93	35.95	5,517
2022-02-28	35.85	36.18	35.48	36.18	13,852
2022-02-25	35.78	36.30	35.23	36.30	2,752
2022-02-24	35.43	35.43	35.08	35.13	13,874
2022-02-23	35.95	36.13	35.95	36.13	12,456
2022-02-22	36.08	36.30	35.90	35.90	12,594
2022-02-21	36.73	36.75	36.35	36.35	3,099
2022-02-18	36.80	36.80	36.68	36.68	10,323
2022-02-17	37.23	37.23	36.70	36.70	3,026
2022-02-16	37.15	37.58	37.15	37.20	9,985
2022-02-15	36.93	37.13	36.93	37.13	8,041
2022-02-14	37.10	37.10	36.63	36.63	9,487
2022-02-11	37.85	37.85	37.85	37.85	1,756
2022-02-10	38.55	38.63	38.23	38.23	3,055
2022-02-09	37.88	38.20	37.88	38.20	8,201
2022-02-08	37.13	37.80	37.13	37.25	2,060
2022-02-07	37.80	37.80	37.25	37.25	452
2022-02-04	37.68	37.73	37.68	37.73	5,938
2022-02-03	38.03	38.18	37.68	37.68	3,433
2022-02-02	37.90	38.25	37.85	38.25	2,820
2022-02-01	37.68	37.68	37.68	37.68	6,626
2022-01-31	37.83	37.83	37.50	37.53	2,929
2022-01-28	37.33	37.73	37.25	37.38	6,105
2022-01-27	36.43	37.20	36.40	37.20	8,220
2022-01-26	36.38	36.73	36.30	36.73	2,357
2022-01-25	36.00	36.15	35.85	36.15	4,913
2022-01-24	36.85	36.85	35.70	36.08	4,204
2022-01-21	37.23	37.30	36.90	36.90	10,753
2022-01-20	38.05	38.05	37.28	37.28	3,105
2022-01-19	37.88	38.20	37.68	37.88	5,404
2022-01-18	38.28	38.28	37.78	37.78	2,067
2022-01-17	37.90	38.10	37.63	38.10	2,161
2022-01-14	38.28	38.28	37.80	37.80	4,809
2022-01-13	38.80	38.80	38.40	38.40	3,374
2022-01-12	38.13	38.40	38.13	38.40	10,336
2022-01-11	38.58	38.58	38.38	38.38	18,092
2022-01-10	39.15	39.15	38.45	38.45	5,610
2022-01-07	39.30	39.30	39.03	39.03	2,177
2022-01-06	39.05	39.05	39.00	39.00	5,904
2022-01-05	38.83	38.85	38.83	38.85	3,337
2022-01-04	38.25	38.65	38.25	38.65	18,898
2022-01-03	38.08	38.08	38.08	38.08	0
2021-12-31	38.08	38.08	38.08	38.08	0
2021-12-30	38.43	38.50	37.73	38.08	5,516
2021-12-29	37.65	38.08	37.65	38.08	2,908
2021-12-28	37.65	37.65	37.65	37.65	0
2021-12-27	37.65	37.65	37.65	37.65	0
2021-12-24	37.65	37.65	37.65	37.65	0
2021-12-23	37.70	37.70	37.65	37.65	3,803
2021-12-22	36.98	37.38	36.95	37.38	3,937
2021-12-21	37.30	37.30	36.85	37.10	17,992
2021-12-20	36.63	36.63	36.48	36.48	2,008
2021-12-17	37.15	37.15	36.43	36.43	33,373
2021-12-16	37.25	37.68	37.25	37.28	7,729
2021-12-15	37.15	37.18	37.13	37.13	3,841
2021-12-14	37.63	37.63	37.08	37.08	5,583
2021-12-13	37.60	37.70	37.60	37.65	6,896
2021-12-10	37.45	37.80	37.30	37.30	9,423
2021-12-09	38.38	38.38	37.65	37.65	2,074
2021-12-08	38.00	38.38	38.00	38.20	3,773
2021-12-07	37.73	38.55	37.73	38.18	4,244
2021-12-06	36.83	37.50	36.83	37.13	5,727
2021-12-03	36.78	36.78	36.65	36.65	2,434
2021-12-02	36.80	36.80	36.33	36.33	2,506
2021-12-01	37.05	37.05	36.65	36.65	4,208
2021-11-30	36.90	36.90	36.25	36.58	8,390
2021-11-29	37.65	38.03	36.85	36.85	4,297
2021-11-26	37.25	38.08	36.93	38.08	1,710
2021-11-25	37.28	37.28	37.20	37.20	1,144
2021-11-24	37.45	37.45	36.88	36.88	2,021
2021-11-23	38.15	38.15	37.53	37.53	1,683
2021-11-22	37.43	38.18	37.40	38.18	7,298
2021-11-19	37.08	37.35	37.08	37.35	2,000
2021-11-18	37.30	37.30	36.78	36.78	10,229
2021-11-17	37.40	37.40	37.25	37.25	26,199
2021-11-16	37.58	37.58	37.30	37.30	5,162
2021-11-15	37.05	37.50	37.05	37.50	2,850
2021-11-12	37.75	37.75	36.88	36.88	3,602
2021-11-11	38.68	38.68	36.78	36.90	29,825
2021-11-10	39.10	39.20	38.30	38.30	8,725
2021-11-09	38.53	38.65	38.25	38.65	8,615
2021-11-08	38.63	38.63	38.23	38.23	3,233
2021-11-05	37.95	38.40	37.95	38.40	4,700
2021-11-04	37.28	38.55	37.28	38.15	6,148
2021-11-03	37.05	37.05	37.03	37.03	5,424
2021-11-02	37.33	37.33	37.05	37.05	12,517
2021-11-01	36.75	37.13	36.75	37.13	1,161
2021-10-29	36.78	36.80	36.78	36.80	4,185
2021-10-28	36.90	36.90	36.65	36.65	7,447
2021-10-27	37.03	37.03	36.80	36.80	32,103
2021-10-26	36.65	36.65	36.65	36.65	0
2021-10-25	37.38	37.38	36.65	36.65	9,932
2021-10-22	37.53	37.70	37.25	37.70	5,604
2021-10-21	37.15	37.40	37.15	37.40	3,202
2021-10-20	37.25	37.25	36.83	36.95	8,266
2021-10-19	37.20	37.28	37.20	37.23	4,473
2021-10-18	37.18	37.18	37.15	37.15	2,311
2021-10-15	36.83	37.13	36.70	37.13	817
2021-10-14	37.33	37.33	36.75	36.75	3,377
2021-10-13	37.45	37.48	37.43	37.43	2,696
2021-10-12	37.38	37.43	37.38	37.43	16,704
2021-10-11	36.95	37.18	36.78	37.18	15,348
2021-10-08	36.93	37.25	36.78	36.85	6,646
2021-10-07	36.38	36.78	36.38	36.78	11,025
2021-10-06	36.60	36.60	36.00	36.40	4,642
2021-10-05	36.48	36.48	36.30	36.30	497
2021-10-04	36.68	36.68	36.30	36.30	1,087
2021-10-01	36.55	37.05	36.33	36.58	5,149
2021-09-30	37.05	37.05	36.88	36.88	4,767
2021-09-29	36.75	37.13	36.70	36.70	11,485
2021-09-28	37.15	37.15	36.70	36.73	6,216
2021-09-27	37.55	37.55	37.03	37.45	8,256
2021-09-24	37.55	37.65	37.55	37.65	1,954
2021-09-23	38.10	38.23	37.83	37.83	7,818
2021-09-22	38.10	38.10	37.95	37.95	3,011
2021-09-21	37.63	38.10	37.63	38.10	863
2021-09-20	38.55	38.55	37.35	37.75	2,681
2021-09-17	39.38	39.43	38.48	38.48	6,098
2021-09-16	39.05	39.43	38.90	38.90	1,630
2021-09-15	39.18	39.18	39.10	39.10	4,824
2021-09-14	38.88	39.25	38.83	39.25	1,308
2021-09-13	38.48	38.85	38.48	38.85	4,772
2021-09-10	38.48	38.83	38.48	38.83	2,302
2021-09-09	38.18	38.43	38.00	38.43	30,791
2021-09-08	38.85	38.85	38.13	38.13	5,751
2021-09-07	38.98	38.98	38.90	38.90	20,634
2021-09-06	38.78	38.80	38.78	38.80	2,160
2021-09-03	38.00	38.43	38.00	38.40	3,030
2021-09-02	38.25	38.55	38.15	38.15	2,397
2021-09-01	38.98	38.98	38.45	38.45	4,371
2021-08-31	39.33	39.78	39.30	39.30	4,891
2021-08-30	39.48	39.48	39.48	39.48	0
2021-08-27	39.58	39.58	39.48	39.48	3,144
2021-08-26	40.25	40.25	39.68	39.68	4,114
2021-08-25	39.38	39.95	39.38	39.95	8,081
2021-08-24	40.50	40.50	39.45	39.45	2,453
2021-08-23	39.75	40.15	39.70	40.15	3,838
2021-08-20	41.33	41.33	39.85	39.85	7,079
2021-08-19	41.13	41.35	41.13	41.35	3,038
2021-08-18	41.40	41.55	41.40	41.55	13,309
2021-08-17	41.75	41.75	41.58	41.58	8,215
2021-08-16	41.88	41.88	41.68	41.68	3,685
2021-08-13	42.28	42.28	41.95	41.95	4,785
2021-08-12	42.20	42.73	41.35	42.18	3,835
2021-08-11	41.65	41.88	41.43	41.88	3,303
2021-08-10	41.63	42.08	41.53	41.53	16,674
2021-08-09	41.95	42.75	41.95	42.25	5,014
2021-08-06	43.30	43.30	42.30	42.30	14,706
2021-08-05	43.88	44.10	43.45	43.45	12,914
2021-08-04	44.15	44.45	43.98	43.98	5,828
2021-08-03	44.30	44.33	44.30	44.33	4,591
2021-08-02	44.40	44.68	44.40	44.68	5,025
2021-07-30	45.05	45.05	44.35	44.85	1,366
2021-07-29	45.20	45.23	45.20	45.20	17,312
2021-07-28	45.60	45.60	45.48	45.48	762
2021-07-27	45.95	45.95	45.50	45.58	1,934
2021-07-26	46.18	46.18	45.90	45.90	1,780
2021-07-23	46.33	46.40	46.33	46.35	41,327
2021-07-22	46.00	46.25	46.00	46.25	1,136
2021-07-21	46.25	46.38	46.25	46.38	5,204
2021-07-20	44.93	46.45	44.93	46.45	4,776
2021-07-19	46.70	46.73	46.23	46.23	12,019
2021-07-16	46.85	47.43	46.85	46.93	2,850
2021-07-15	47.13	47.25	46.78	46.78	7,823
2021-07-14	47.45	47.45	47.40	47.40	3,580
2021-07-13	46.18	47.05	45.98	47.05	12,688
2021-07-12	45.65	46.35	45.65	46.35	4,046
2021-07-09	44.90	45.65	44.90	45.65	3,209
2021-07-08	45.58	45.85	44.93	44.93	3,783
2021-07-07	45.43	45.43	45.38	45.38	1,983
2021-07-06	45.10	45.45	45.10	45.45	2,035
2021-07-05	45.40	45.53	45.40	45.53	5,066
2021-07-02	45.08	45.38	45.08	45.38	1,568
2021-07-01	45.10	45.15	45.10	45.15	3,700
2021-06-30	45.30	45.33	44.80	44.80	9,055
2021-06-29	44.80	45.10	44.80	45.10	1,384
2021-06-28	44.20	44.95	44.20	44.95	2,245
2021-06-25	44.45	44.58	44.45	44.58	684
2021-06-24	43.85	44.95	43.85	44.95	3,555
2021-06-23	43.75	43.93	43.75	43.93	4,234
2021-06-22	43.25	43.95	43.25	43.95	8,004
2021-06-21	41.38	43.68	40.60	43.68	4,417
2021-06-18	43.65	43.90	43.35	43.35	6,943
2021-06-17	44.58	44.65	43.60	43.60	15,914
2021-06-16	45.38	45.38	44.85	44.85	525
2021-06-15	45.15	45.33	44.83	45.30	1,081
2021-06-14	44.78	45.43	44.78	45.43	2,472
2021-06-11	44.03	44.80	44.03	44.80	2,271
2021-06-10	42.98	43.75	42.98	43.73	4,401
2021-06-09	43.13	43.60	43.08	43.60	9,757
2021-06-08	42.78	42.80	42.78	42.80	13,371
2021-06-07	42.78	42.78	42.63	42.63	15,589
2021-06-04	42.00	42.73	42.00	42.73	3,663
2021-06-03	42.40	42.63	42.15	42.15	2,528
2021-06-02	42.55	42.70	42.55	42.70	12,785
2021-06-01	42.38	42.85	42.38	42.40	8,140
2021-05-31	42.65	42.65	42.65	42.65	0
2021-05-28	42.18	42.65	42.18	42.65	5,730
2021-05-27	41.28	42.15	41.28	42.15	5,732
2021-05-26	41.78	42.15	41.60	42.15	8,056
2021-05-25	40.60	41.85	40.60	41.85	3,766
2021-05-24	40.45	40.45	40.45	40.45	0
2021-05-21	40.38	40.45	40.38	40.45	829
2021-05-20	40.23	40.50	40.23	40.50	7,990
2021-05-19	40.28	40.28	40.20	40.20	17,100
2021-05-18	40.15	40.58	40.15	40.58	11,574
2021-05-17	40.10	40.55	40.10	40.33	3,923
2021-05-14	40.30	40.30	40.23	40.23	4,010
2021-05-13	39.45	39.45	38.60	39.45	3,417
2021-05-12	38.58	39.58	38.58	39.58	18,270
2021-05-11	38.60	38.78	37.90	38.78	5,414
2021-05-10	38.55	38.78	37.95	38.78	11,459
2021-05-07	38.50	38.55	37.75	38.53	1,117
2021-05-06	37.68	38.53	37.35	38.53	25,813
2021-05-05	37.23	37.70	36.50	37.70	12,623
2021-05-04	37.38	37.38	36.55	37.38	8,948
2021-05-03	37.23	37.23	37.23	37.23	0
2021-04-30	36.53	37.23	36.00	37.23	782
2021-04-29	36.58	36.60	35.80	36.60	17,998
2021-04-28	36.95	37.10	36.30	36.70	4,400
2021-04-27	36.13	37.00	35.75	37.00	5,611
2021-04-26	37.88	37.90	37.10	37.90	2,891
2021-04-23	37.83	37.88	37.05	37.88	3,153
2021-04-22	37.80	37.80	37.00	37.80	5,055
2021-04-21	37.80	37.83	37.00	37.83	1,498
2021-04-20	37.75	37.75	36.95	37.73	6,308
2021-04-19	37.80	37.90	37.10	37.90	3,772
2021-04-16	37.85	37.85	37.00	37.83	1,727
2021-04-15	37.98	38.08	36.85	37.65	2,929
2021-04-14	38.15	38.15	37.35	38.15	3,811
2021-04-13	37.95	37.95	37.15	37.95	3,138
2021-04-12	38.10	38.10	37.30	38.10	3,303
2021-04-09	37.83	37.85	37.05	37.85	5,485
2021-04-08	37.90	37.90	37.05	37.85	3,207
2021-04-07	38.00	38.00	37.10	37.88	365
2021-04-06	37.85	37.95	37.15	37.95	1,486
2021-04-05	37.65	37.65	37.65	37.65	0
2021-04-02	37.65	37.65	37.65	37.65	0
2021-04-01	37.35	37.65	36.85	37.65	21,977
2021-03-31	37.28	37.65	36.85	37.65	29,695
2021-03-30	37.05	37.08	36.30	37.08	7,337
2021-03-29	36.85	36.93	36.15	36.93	8,355
2021-03-26	36.35	36.60	35.80	36.60	22,129
2021-03-25	36.33	36.33	35.40	36.15	3,526
2021-03-24	36.15	36.23	35.45	36.23	6,467
2021-03-23	36.15	36.15	35.35	36.13	10,943
2021-03-22	36.10	36.28	35.50	36.28	8,414
2021-03-19	35.70	36.10	35.35	36.10	15,911
2021-03-18	35.63	35.65	34.90	35.65	5,120
2021-03-17	35.35	35.38	34.65	35.38	299,294
2021-03-16	35.45	35.55	34.40	35.18	1,872
2021-03-15	35.93	36.10	35.00	35.05	5,807
2021-03-12	35.70	36.15	35.40	36.15	19,806
2021-03-11	35.38	35.75	34.65	35.75	29,999
2021-03-10	35.55	35.58	34.85	35.58	16,916
2021-03-09	35.10	35.70	34.60	35.70	24,883
2021-03-08	34.60	34.98	33.75	34.98	8,464
2021-03-05	34.45	34.58	33.85	34.20	14,161
2021-03-04	34.45	34.45	33.65	34.40	10,311
2021-03-03	34.33	34.58	33.85	34.58	13,738
2021-03-02	34.10	34.40	33.65	34.40	4,158
2021-03-01	33.58	34.23	33.10	34.23	3,677
2021-02-26	33.60	33.75	32.70	33.40	9,321
2021-02-25	34.33	34.38	33.60	33.93	5,584
2021-02-24	34.03	34.43	33.65	34.40	6,587
2021-02-23	34.45	34.45	32.90	33.90	2,197
2021-02-22	34.95	34.95	34.05	34.38	496
2021-02-19	34.75	35.10	34.35	34.78	13,340
2021-02-18	35.15	35.18	34.45	34.80	3,905
2021-02-17	35.45	35.45	34.55	35.30	3,660
2021-02-16	35.45	35.45	34.70	35.45	5,110
2021-02-15	35.93	35.93	35.05	35.45	5,325
2021-02-12	35.30	35.33	34.55	35.30	6,691
2021-02-11	34.80	35.33	34.15	35.33	12,559
2021-02-10	35.00	35.10	34.35	35.10	5,351
2021-02-09	34.98	34.98	34.05	34.80	2,859
2021-02-08	34.90	35.25	34.10	34.85	5,928
2021-02-05	35.08	35.25	34.50	35.25	12,076
2021-02-04	34.55	35.03	33.95	35.03	7,079
2021-02-03	33.65	34.55	33.40	34.55	2,824
2021-02-02	34.83	34.85	33.30	33.70	17,550
2021-02-01	34.93	35.08	34.30	35.08	1,659
2021-01-29	35.18	35.18	34.40	34.75	106,949
2021-01-28	35.23	35.23	34.35	35.13	81,686
2021-01-27	34.60	35.53	34.40	35.20	53,136
2021-01-26	33.25	35.18	33.10	34.73	72,240
2021-01-25	32.58	32.95	31.80	32.95	19,305
2021-01-22	31.73	32.70	30.95	32.70	25,560
2021-01-21	31.48	32.28	31.30	31.88	10,765
2021-01-20	31.28	31.30	30.65	31.30	9,608
2021-01-19	30.78	31.33	30.00	31.33	42,263
2021-01-18	30.33	30.63	30.00	30.63	1,617
2021-01-15	30.60	30.60	29.85	30.53	3,422
2021-01-14	30.55	30.55	29.70	30.35	2,471
2021-01-13	29.93	30.55	29.90	30.55	22,848
2021-01-12	29.83	29.83	29.10	29.78	13,377
2021-01-11	29.83	29.83	29.15	29.80	218,703
2021-01-08	29.28	29.28	28.65	29.28	5,263
2021-01-07	29.25	29.25	28.55	29.20	9,943
2021-01-06	29.33	29.33	28.50	29.18	5,945
2021-01-05	29.35	29.48	28.45	29.10	5,669
2021-01-04	29.23	29.23	28.55	29.20	38,356
2021-01-01	29.03	29.03	29.03	29.03	0
2020-12-31	29.03	29.03	29.03	29.03	0
2020-12-30	28.95	29.03	28.35	29.03	13,549
2020-12-29	28.80	29.08	28.40	29.08	6,707
2020-12-28	28.90	28.90	28.90	28.90	0
2020-12-25	28.90	28.90	28.90	28.90	0
2020-12-24	28.90	28.90	28.90	28.90	0
2020-12-23	29.00	29.00	28.25	28.90	2,099
2020-12-22	28.95	29.05	28.40	28.73	2,077
2020-12-21	28.95	28.98	28.30	28.98	2,575
2020-12-18	29.13	29.58	28.50	29.15	8,069
2020-12-17	29.35	29.73	28.70	29.35	3,478
2020-12-16	29.43	29.50	28.85	29.48	958
2020-12-15	29.05	29.38	28.40	29.38	13,115
2020-12-14	29.25	29.28	28.60	29.28	1,795
2020-12-11	29.05	29.05	28.25	28.88	10,946
2020-12-10	29.20	29.20	28.45	29.10	14,665
2020-12-09	29.13	29.13	28.45	29.10	2,590
2020-12-08	29.25	29.25	28.60	29.23	27,002
2020-12-07	29.60	29.60	28.90	29.58	6,289
2020-12-04	29.65	29.65	28.90	29.55	8,485
2020-12-03	29.63	29.63	28.75	29.38	5,343
2020-12-02	30.23	30.23	29.25	29.55	11,531
2020-12-01	30.13	30.13	29.45	30.13	3,612
2020-11-30	30.58	30.58	29.95	30.28	11,616
2020-11-27	30.35	30.65	29.70	30.65	3,210
2020-11-26	30.00	30.03	29.35	30.03	1,473
2020-11-25	29.48	29.80	28.85	29.80	3,176
2020-11-24	29.35	29.35	28.70	29.35	5,265
2020-11-23	29.05	29.38	28.70	28.95	13,010
2020-11-20	28.25	28.53	27.90	28.53	1,448
2020-11-19	28.23	28.23	27.65	28.23	14,765
2020-11-18	28.60	28.60	27.95	28.28	5,737
2020-11-17	28.90	28.93	27.95	28.23	10,504
2020-11-16	28.40	29.05	28.40	28.68	5,868
2020-11-13	28.35	28.60	27.95	28.25	5,931
2020-11-12	28.30	28.30	27.60	28.23	8,469
2020-11-11	28.30	28.30	27.45	28.10	8,124
2020-11-10	28.85	28.85	27.80	27.80	13,156
2020-11-09	28.85	29.18	28.20	28.85	9,818
2020-11-06	28.45	28.45	27.50	28.43	6,074
2020-11-05	28.28	28.63	27.60	28.23	25,015
2020-11-04	27.40	28.03	26.90	28.03	34,862
2020-11-03	27.65	27.73	27.10	27.40	16,178
2020-11-02	27.55	27.75	26.80	27.75	11,515
2020-10-30	27.53	27.53	26.65	26.95	24,331
2020-10-29	27.30	27.78	27.15	27.18	56,280
2020-10-28	27.73	27.73	26.78	26.98	25,090
2020-10-27	28.60	28.60	27.50	27.88	4,372
2020-10-26	28.98	28.98	28.98	28.98	0
2020-10-23	28.95	28.98	28.30	28.98	3,851
2020-10-22	29.03	29.03	28.20	28.88	3,975
2020-10-21	28.78	28.80	28.10	28.75	6,027
2020-10-20	28.58	28.63	28.00	28.63	643
2020-10-19	28.60	28.63	28.00	28.38	110,000
2020-10-16	28.63	28.65	28.05	28.38	1,761
2020-10-15	28.93	28.93	28.20	28.50	966
2020-10-14	29.00	29.05	28.40	29.05	3,054
2020-10-13	28.78	29.03	28.40	29.03	3,413
2020-10-12	28.83	28.95	28.30	28.95	37
2020-10-09	28.83	28.85	28.20	28.85	738
2020-10-08	28.95	28.98	28.25	28.93	625
2020-10-07	28.68	29.03	28.05	29.03	3,367
2020-10-06	28.23	28.73	27.75	28.73	2,949
2020-10-05	28.30	28.30	27.60	28.20	25
2020-10-02	28.10	28.13	27.50	27.83	1,636
2020-10-01	28.78	28.90	27.90	28.23	1,838
2020-09-30	28.88	28.88	28.10	28.73	5,616
2020-09-29	28.88	28.88	28.20	28.88	5,091
2020-09-28	28.83	28.98	28.30	28.95	1,008
2020-09-25	29.00	29.00	28.25	28.90	3,072
2020-09-24	28.95	28.95	28.30	28.95	0
2020-09-23	29.00	29.00	28.25	28.93	6,012
2020-09-22	28.90	28.93	28.25	28.93	2,209
2020-09-21	29.05	29.08	28.45	28.78	4,891
2020-09-18	29.20	29.20	28.35	29.03	3,328
2020-09-17	29.10	29.10	28.40	29.05	2,748
2020-09-16	28.80	28.80	28.10	28.80	2,334
2020-09-15	28.83	28.83	28.15	28.83	21,233
2020-09-14	29.00	29.13	28.15	28.80	653
2020-09-11	28.70	28.73	28.05	28.70	7,686
2020-09-10	28.95	28.95	28.20	28.88	1,353
2020-09-09	28.60	28.88	28.00	28.88	1,525
2020-09-08	28.50	28.55	27.70	28.55	956
2020-09-07	28.00	28.65	28.00	28.35	2,046
2020-09-04	28.33	28.33	27.65	27.95	1,463
2020-09-03	28.35	28.35	27.65	28.28	2,429
2020-09-02	28.38	28.40	27.80	28.40	1,270
2020-09-01	28.30	28.30	27.55	28.30	3,056
2020-08-28	28.53	28.53	27.90	28.50	9,471
2020-08-27	28.63	28.63	27.85	28.45	205
2020-08-26	28.70	28.78	27.75	28.45	939
2020-08-25	28.55	28.55	27.95	28.55	430
2020-08-24	28.68	28.73	28.10	28.40	1,012
2020-08-21	28.43	28.45	27.85	28.45	254
2020-08-20	28.50	28.60	27.65	28.60	1,967
2020-08-19	28.48	28.50	27.60	28.20	75
2020-08-18	28.78	28.80	28.10	28.73	301,049
2020-08-17	28.88	28.88	28.20	28.83	1,824
2020-08-14	28.80	28.80	28.00	28.63	1,564
2020-08-13	28.80	28.83	28.20	28.83	3,260
2020-08-12	28.55	28.63	28.00	28.63	1,574
2020-08-11	28.33	28.55	27.95	28.55	1,029
2020-08-10	27.60	28.15	27.50	28.15	846
2020-08-07	28.45	28.45	27.15	27.48	2,784
2020-08-06	28.63	28.63	27.65	28.30	0
2020-08-05	27.73	28.35	27.70	28.35	2,644
2020-08-04	27.05	27.35	26.50	27.35	2,642
2020-08-03	27.48	27.48	26.60	26.90	3,250
2020-07-31	27.13	27.13	26.45	27.13	2,480
2020-07-30	27.73	27.73	27.05	27.68	68
2020-07-29	27.68	27.68	27.10	27.68	43
2020-07-28	27.80	27.80	27.15	27.80	28
2020-07-27	27.73	27.73	27.15	27.73	783
2020-07-24	27.85	27.85	27.25	27.85	424
2020-07-23	27.83	27.83	27.25	27.83	536
2020-07-22	28.05	28.05	27.45	27.75	538
2020-07-21	28.23	28.23	27.65	28.23	214
2020-07-20	28.23	28.23	27.65	28.15	763
2020-07-17	28.15	28.15	27.55	28.15	13,722
2020-07-16	28.05	28.05	27.45	28.05	22,395
2020-07-15	28.13	28.13	27.45	28.13	7,804
2020-07-14	28.23	28.23	27.35	27.95	19,157
2020-07-13	28.23	28.23	27.65	28.23	14,533
2020-07-10	28.30	28.30	27.65	27.95	95,838
2020-07-09	28.63	28.63	27.75	28.35	15,587
2020-07-08	29.20	29.20	28.20	28.50	7,517
2020-07-07	28.58	28.88	28.25	28.88	898
2020-07-06	28.40	28.40	27.75	28.40	4,052
2020-07-03	28.60	28.60	27.65	28.28	1,273
2020-07-02	29.33	29.33	28.00	28.33	4,222
2020-07-01	29.83	29.83	29.18	29.18	5,767
2020-06-30	29.85	29.85	29.20	30.00	270
2020-06-29	30.00	30.00	29.20	31.40	2,215
2020-06-26	31.70	31.70	30.70	31.48	988
2020-06-25	31.75	31.83	30.75	31.73	805
2020-06-24	31.55	31.73	30.60	31.48	1,712
2020-06-23	31.18	31.48	30.65	31.48	615
2020-06-22	30.80	31.75	30.68	31.30	1,068
2020-06-19	30.53	30.70	29.80	30.35	18,352
2020-06-18	30.53	30.78	30.00	30.35	3,617
2020-06-17	30.58	30.63	29.90	30.35	8,675
2020-06-16	30.20	30.43	29.75	30.35	266
2020-06-15	30.25	30.60	29.25	29.88	2,585
2020-06-12	30.23	30.88	29.90	30.25	1,492
2020-06-11	30.83	30.83	30.00	30.38	1,049
2020-06-10	30.95	31.05	30.40	31.05	3,105
2020-06-09	31.63	31.78	30.40	30.45	2,936
2020-06-08	31.68	31.73	30.70	31.73	2,422
2020-06-05	30.60	30.93	30.25	30.93	2,457
2020-06-04	30.15	30.23	29.60	30.18	2,080
2020-06-03	30.60	30.60	29.55	30.20	1,333
2020-06-02	30.28	30.55	29.50	30.15	817
2020-06-01	30.05	30.05	30.05	30.05	0
2020-05-29	30.58	30.58	29.70	30.75	16,806
2020-05-28	30.35	30.75	29.70	30.75	2,688
2020-05-27	30.15	30.33	29.65	30.25	1,017
2020-05-26	31.23	31.23	29.90	30.25	1,844
2020-05-22	28.65	30.23	28.65	28.78	3,813
2020-05-21	29.45	29.53	28.78	28.78	653
2020-05-20	31.25	31.25	29.85	29.85	136
2020-05-19	32.23	32.23	30.85	31.25	9,252
2020-05-18	31.80	32.43	31.65	31.95	535
2020-05-15	32.33	32.83	31.25	31.95	175
2020-05-14	32.88	33.03	31.35	31.75	617
2020-05-13	33.33	33.33	32.50	33.28	0
2020-05-12	33.93	34.05	33.30	33.93	714
2020-05-11	33.70	34.08	33.25	34.08	363
2020-05-07	34.00	34.33	33.10	34.10	0
2020-05-06	34.10	34.10	33.10	33.93	0
2020-05-05	33.55	33.85	32.60	33.85	935
2020-05-04	34.08	34.08	32.75	33.48	0
2020-05-01	34.35	34.35	34.35	34.35	0
2020-04-30	34.35	34.38	33.55	34.33	1,631
2020-04-29	33.80	34.33	33.05	34.33	680
2020-04-28	34.80	34.80	33.90	34.95	306
2020-04-27	35.13	35.45	34.60	34.95	712
2020-04-24	34.30	35.03	33.50	35.03	0
2020-04-23	33.48	34.35	33.15	34.35	0
2020-04-22	33.68	33.68	32.85	33.83	300
2020-04-21	33.35	33.83	32.45	33.83	97
2020-04-20	34.05	34.05	32.25	33.85	140
2020-04-17	33.80	34.13	33.35	33.78	624
2020-04-16	33.73	33.73	32.95	33.38	4,359
2020-04-15	33.93	33.93	32.10	32.78	1,182
2020-04-14	33.55	33.55	33.55	33.23	12
2020-04-10	33.23	33.23	33.23	33.23	0
2020-04-09	33.23	33.23	32.35	33.23	501
2020-04-08	32.55	32.90	31.85	32.90	27
2020-04-07	32.93	32.93	31.85	32.80	4,087
2020-04-06	32.88	32.88	32.05	32.53	8,748
2020-04-03	32.58	32.58	32.55	32.68	44
2020-04-03	32.58	32.58	31.45	32.53	409
2020-04-02	32.33	32.68	32.68	32.68	11,094
2020-04-02	32.33	32.68	31.95	32.30	234
2020-04-01	32.45	32.30	32.30	32.30	9,325
2020-04-01	32.45	32.45	31.60	32.20	970
2020-03-31	31.70	32.43	31.35	32.20	16,451
2020-03-31	31.70	32.43	31.35	31.55	387
2020-03-30	31.28	31.55	30.40	31.55	10,261
2020-03-30	31.28	31.40	30.40	31.25	926
2020-03-28	31.23	31.25	31.23	31.25	0
2020-03-27	31.23	31.25	30.40	31.35	174
2020-03-26	30.10	31.35	29.95	30.08	158
2020-03-25	31.85	31.85	29.75	31.05	2,037
2020-03-24	30.88	31.43	30.30	30.25	528
2020-03-23	30.58	30.60	29.65	30.78	396
2020-03-20	29.28	30.25	29.00	28.83	0
2020-03-19	27.38	28.83	26.95	27.28	0
2020-03-18	27.25	27.80	26.90	27.28	226
2020-03-17	28.20	28.23	26.25	27.38	4,524
2020-03-16	27.93	28.10	26.15	28.73	1,407
2020-03-13	27.55	30.25	27.10	27.78	6,424
2020-03-12	28.58	28.68	27.70	28.78	823
2020-03-11	29.08	29.08	28.05	28.95	215
2020-03-10	29.18	29.73	28.30	28.73	2,017
2020-03-09	28.13	28.43	27.75	29.53	1,246
2020-03-06	29.53	29.53	28.55	29.53	4,267
2020-03-05	30.53	30.53	29.55	30.23	10,801
2020-03-04	30.58	30.58	29.85	30.40	394
2020-03-03	30.20	30.83	30.05	29.53	820
2020-03-02	29.65	29.65	28.85	29.10	287
2020-02-28	29.80	29.85	28.75	30.35	2,509
2020-02-27	30.98	30.98	30.00	31.23	392
2020-02-26	31.18	31.18	30.20	31.48	7,389
2020-02-25	31.88	31.88	30.75	31.88	0
2020-02-24	32.53	32.53	31.55	33.20	3,008
2020-02-21	33.95	33.95	32.85	33.20	4,676
2020-02-20	33.88	33.88	33.10	33.83	1,054
2020-02-19	33.60	33.65	32.95	33.65	29
2020-02-18	33.90	33.90	33.10	33.83	28
2020-02-17	33.43	33.85	32.85	33.85	546
2020-02-14	33.35	33.40	32.65	33.33	8,229
2020-02-13	33.88	33.88	33.00	33.38	549
2020-02-12	33.80	33.83	33.10	33.83	323
2020-02-11	33.85	33.85	33.10	33.83	4,058
2020-02-10	33.85	33.85	33.05	33.78	6,079
2020-02-07	33.85	33.85	33.10	33.85	9
2020-02-06	34.05	34.05	33.15	33.88	1,893
2020-02-05	33.48	33.85	33.10	33.85	547
2020-02-04	33.48	33.48	32.65	33.35	280
2020-02-03	34.33	34.33	32.90	33.63	71
2020-01-31	35.25	35.25	34.35	35.15	1,353
2020-01-30	35.48	35.48	34.40	35.15	287
2020-01-29	34.85	34.85	34.05	34.80	1,125
2020-01-28	34.38	34.68	33.60	34.68	42
2020-01-27	34.78	34.78	33.80	34.53	810
2020-01-24	34.63	34.65	33.90	34.65	269
2020-01-23	34.63	34.78	34.00	34.78	141
2020-01-22	34.53	34.53	33.65	34.43	201
2020-01-21	34.40	34.40	33.50	34.25	156
2020-01-20	34.60	34.60	33.70	34.48	55
2020-01-17	34.48	34.48	33.60	34.38	707
2020-01-16	34.83	34.83	33.80	34.55	167
2020-01-15	34.90	34.90	33.85	34.60	279
2020-01-14	34.60	34.60	33.80	34.60	1,094
2020-01-13	34.65	34.65	33.90	34.65	0
2020-01-10	34.75	34.75	34.00	34.75	53
2020-01-09	34.53	34.83	33.60	34.83	2,256
2020-01-08	34.05	34.33	33.20	34.33	671
2020-01-07	34.45	34.45	33.45	34.18	1,299
2020-01-06	34.30	34.30	33.40	34.15	12,254
2020-01-03	34.45	34.45	33.60	34.38	916
2020-01-02	34.55	34.55	33.80	34.55	2,461
2019-12-31	34.40	34.40	34.40	34.40	0
2019-12-30	34.38	34.40	33.65	34.40	0
2019-12-27	34.20	34.70	33.50	34.33	3,672
2019-12-24	34.33	34.33	34.33	34.33	0
2019-12-23	34.28	34.33	33.55	34.33	593
2019-12-20	33.90	34.38	33.60	34.38	1,100
2019-12-19	33.90	33.93	33.15	33.93	570
2019-12-18	34.08	34.10	33.35	33.73	1,068
2019-12-17	34.60	34.60	33.75	34.53	204
2019-12-16	34.78	34.78	33.90	34.65	144
2019-12-13	34.65	34.75	34.00	34.75	1,300
2019-12-12	34.35	34.35	33.45	34.20	748
2019-12-11	33.68	34.00	33.25	34.00	401
2019-12-10	33.43	33.48	32.65	33.40	1,305
2019-12-09	33.60	33.60	32.70	33.40	81
2019-12-06	33.00	33.25	32.50	33.18	569
2019-12-05	33.30	33.30	32.45	33.03	1,159
2019-12-04	33.10	33.10	32.30	33.03	942
2019-12-03	33.00	33.00	32.30	33.00	2,106
2019-12-02	33.23	33.23	32.45	33.18	628
2019-11-29	33.80	33.80	32.55	32.93	4,167
2019-11-28	33.73	33.73	32.85	33.58	2,490
2019-11-27	33.68	33.70	32.95	33.70	3,378
2019-11-26	33.73	33.73	32.85	33.55	612
2019-11-25	34.05	34.40	33.00	33.35	2,386
2019-11-22	33.68	33.80	33.05	33.80	22,208
2019-11-21	33.80	34.05	33.60	33.60	3,464
2019-11-20	34.08	34.08	33.15	33.93	274
2019-11-19	34.10	34.30	33.55	33.88	13,801
2019-11-18	34.15	34.15	33.35	34.13	7,141
2019-11-15	34.25	34.25	33.10	33.88	3,372
2019-11-14	34.70	34.73	33.35	33.80	2,725
2019-11-13	34.55	34.55	33.20	34.28	514
2019-11-12	34.08	34.33	33.10	34.33	1,948
2019-11-11	33.93	33.93	33.15	33.90	662
2019-11-08	33.70	34.03	32.95	34.03	1,438
2019-11-07	33.60	33.60	32.70	33.43	386
2019-11-06	33.63	33.63	32.90	33.28	6,641
2019-11-05	33.55	33.58	32.70	33.43	438
2019-11-04	33.03	33.10	32.40	33.10	1,174
2019-11-01	32.95	32.95	32.00	32.75	103
2019-10-31	33.05	33.15	32.00	32.80	1,741
2019-10-30	32.83	33.00	31.95	33.00	800
2019-10-29	33.13	33.33	32.60	32.85	69
2019-10-28	32.88	32.88	32.15	32.85	713
2019-10-25	32.60	32.80	31.70	32.80	0
2019-10-24	32.65	32.70	31.95	32.25	892
2019-10-23	32.63	32.63	31.85	32.55	272
2019-10-22	32.18	32.35	31.60	32.35	0
2019-10-21	32.15	32.23	31.50	32.23	889
2019-10-18	31.93	31.95	31.20	31.93	635
2019-10-17	32.15	32.40	31.70	32.20	319
2019-10-16	32.23	32.23	31.00	32.13	439
2019-10-15	31.78	32.18	30.95	32.18	2,357
2019-10-14	31.55	31.88	30.85	31.73	866
2019-10-11	31.23	31.43	30.70	31.43	821
2019-10-10	30.90	31.35	30.25	30.90	91
2019-10-09	31.00	31.20	30.20	31.20	0
2019-10-08	31.30	31.33	30.65	31.03	465
2019-10-07	31.55	31.55	30.60	31.30	4
2019-10-04	31.00	31.13	30.45	31.13	10
2019-10-03	31.43	31.43	30.40	30.75	762
2019-10-02	31.63	31.63	30.65	31.30	0
2019-10-01	32.35	32.40	30.95	31.65	220
2019-09-30	32.18	32.68	31.45	32.68	2,456
2019-09-27	31.73	31.98	31.25	31.98	271
2019-09-26	31.60	31.78	30.75	31.78	405
2019-09-25	32.03	32.03	30.65	31.35	3
2019-09-24	31.50	31.93	30.85	31.93	416
2019-09-23	31.68	31.68	30.65	31.38	74
2019-09-20	32.55	32.55	31.15	31.45	1,484
2019-09-19	32.90	32.90	31.85	32.58	402
2019-09-18	32.85	32.85	31.95	32.68	1,440
2019-09-17	33.08	33.08	32.25	33.00	555
2019-09-16	32.93	32.93	32.15	32.83	290
2019-09-13	32.98	33.03	32.30	32.65	905
2019-09-12	33.08	33.10	32.35	32.68	360
2019-09-11	32.80	33.23	32.15	32.85	0
2019-09-10	32.33	32.70	32.00	32.70	671
2019-09-09	32.40	32.40	31.35	32.10	441
2019-09-06	32.30	32.30	31.60	32.30	198
2019-09-05	32.33	32.40	31.65	32.35	77
2019-09-04	32.30	32.33	31.50	32.25	328
2019-09-03	32.45	32.45	31.55	32.28	534
2019-09-02	32.63	32.63	31.50	32.18	0
2019-08-30	32.45	32.58	31.80	32.48	467
2019-08-29	31.90	32.08	31.35	32.03	4
2019-08-28	32.25	32.25	31.30	32.03	44,897
2019-08-27	31.43	32.10	31.05	32.10	51,479
2019-08-23	31.50	31.63	30.90	31.50	1,289
2019-08-22	31.53	31.53	30.75	31.50	652
2019-08-21	31.53	31.53	30.75	31.45	812
2019-08-20	31.93	31.93	30.85	31.23	957
2019-08-19	31.48	31.80	31.00	31.75	1,950
2019-08-16	30.90	31.40	30.45	31.40	3,864
2019-08-15	30.55	30.90	29.65	30.90	2,238
2019-08-14	30.45	30.78	29.85	30.50	1,416
2019-08-13	31.25	31.28	29.75	30.43	3,169
2019-08-12	31.75	31.75	30.65	31.33	662
2019-08-09	30.05	31.40	29.65	31.40	1,276
2019-08-08	29.65	29.65	28.85	29.15	1,378
2019-08-07	29.75	29.75	28.75	29.40	240
2019-08-06	29.35	29.73	28.75	29.73	554
2019-08-05	29.43	29.43	28.70	29.38	416
2019-08-02	30.03	30.03	28.80	29.45	25
2019-08-01	30.60	30.60	29.70	30.05	165
2019-07-31	30.45	30.45	29.75	30.43	91
2019-07-30	30.75	30.75	30.00	30.35	953
2019-07-29	30.73	30.73	30.05	30.73	32
2019-07-26	30.85	30.85	30.20	30.85	592
2019-07-25	31.03	31.35	30.25	30.93	960
2019-07-24	30.83	31.15	30.15	31.15	37
2019-07-23	30.55	30.55	29.90	30.55	0
2019-07-22	30.18	30.18	29.50	30.18	13
2019-07-19	30.35	30.35	29.70	30.35	1,822
2019-07-18	30.40	30.40	29.75	30.10	159
2019-07-17	30.65	30.65	29.70	30.35	4,516
2019-07-16	30.95	30.95	30.30	30.65	509
2019-07-15	30.80	30.83	30.15	30.83	156
2019-07-12	30.70	30.93	30.00	30.60	1,585
2019-07-11	30.58	30.63	29.90	30.55	702
2019-07-10	30.50	30.50	29.80	30.43	811
2019-07-09	30.48	30.48	29.75	30.40	1,541
2019-07-08	30.95	30.95	30.10	30.78	8,696
2019-07-05	30.83	30.88	30.20	30.88	874
2019-07-04	30.55	30.55	29.90	30.55	971
2019-07-03	31.20	31.20	30.00	30.65	4,295
2019-07-02	30.40	30.98	29.75	30.98	8,919
2019-07-01	29.95	30.38	29.45	30.10	3,744
2019-06-28	29.80	29.98	29.35	29.63	3,778
2019-06-27	29.88	29.90	29.25	29.90	781
2019-06-26	29.88	29.88	29.15	29.78	15,920
2019-06-25	30.03	30.10	29.45	30.10	6
2019-06-24	30.20	30.40	29.75	30.10	1,209
2019-06-21	30.55	30.55	29.80	30.38	3,427
2019-06-20	30.45	30.48	29.70	30.38	202
2019-06-19	30.35	30.60	29.60	30.60	1,115
2019-06-18	30.73	30.73	28.90	30.38	1,752
2019-06-17	30.78	30.78	29.60	30.65	5,097
2019-06-14	30.50	30.53	29.60	30.53	386
2019-06-13	30.08	30.40	29.75	30.40	2,639
2019-06-12	30.13	30.30	29.65	29.95	2,221
2019-06-11	30.58	30.58	29.50	30.18	1,560
2019-06-10	30.33	30.33	30.33	30.33	0
2019-06-07	30.38	30.38	29.70	30.33	619
2019-06-06	30.18	30.43	29.45	30.43	188
2019-06-05	30.43	30.43	29.75	30.10	738
2019-06-04	29.98	30.05	29.40	30.05	2,222
2019-06-03	30.10	30.10	29.40	30.08	59
2019-05-31	30.13	30.13	29.40	30.08	1,065
2019-05-30	30.65	30.68	29.45	30.08	0
2019-05-29	30.68	30.68	29.65	30.30	95
2019-05-28	30.98	30.98	30.00	30.63	2,435
2019-05-24	30.90	30.90	29.90	30.53	1,562
2019-05-23	30.75	30.75	29.65	30.63	450
2019-05-22	31.13	31.13	30.40	30.45	1,327
2019-05-21	31.58	31.58	30.50	31.15	1,772
2019-05-20	32.03	32.03	30.85	31.55	18,689
2019-05-17	32.30	32.30	31.35	32.05	1,339
2019-05-16	32.28	32.28	31.55	32.28	1,963
2019-05-15	32.23	32.35	31.25	32.13	4,502
2019-05-14	31.78	32.10	30.90	32.10	1,884
2019-05-13	32.60	32.60	31.45	32.18	1,844
2019-05-10	32.70	32.95	32.25	32.60	1,586
2019-05-09	33.83	33.83	32.40	32.73	1,081
2019-05-08	34.20	34.20	33.30	33.70	752
2019-05-07	34.35	34.35	33.30	34.35	574

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