Vidrala Ord Share History

Vidrala Ord Share Price history. The following table shows end-of-day data 0NV7 historical share prices for Vidrala 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.

0NV7.L
Share Price 0NV7.L
Charts 0NV7.L
Trades 0NV7.L
History Compare
0NV7.L 0NV7.L
Share News 0NV7.L
RNS 0NV7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	95.45	97.75	95.45	97.75	1,091
2024-04-25	95.70	97.75	95.70	96.20	2,064
2024-04-24	95.05	98.35	95.05	98.35	12,904
2024-04-23	96.60	96.60	94.40	96.40	2,570
2024-04-22	96.00	96.05	96.00	96.05	1,602
2024-04-19	94.10	95.25	94.10	95.15	2,264
2024-04-18	93.75	94.60	93.75	94.60	1,911
2024-04-17	94.20	95.50	93.75	95.50	2,263
2024-04-16	95.05	95.65	94.00	94.00	2,486
2024-04-15	95.45	95.45	95.15	95.15	5,562
2024-04-12	96.05	96.20	96.05	96.20	1,279
2024-04-11	94.90	95.15	93.05	95.15	9,152
2024-04-10	92.00	93.45	92.00	93.25	596
2024-04-09	92.10	93.15	91.85	91.85	7,041
2024-04-08	92.60	92.60	92.30	92.30	524
2024-04-05	94.20	94.20	93.75	93.75	1,632
2024-04-04	95.85	95.85	95.30	95.30	497
2024-04-03	98.50	98.50	94.60	94.60	1,175
2024-04-02	96.20	97.20	96.20	97.20	3,280
2024-04-01	96.25	96.25	96.25	96.25	0
2024-03-29	96.25	96.25	96.25	96.25	0
2024-03-28	97.55	97.55	96.25	96.25	1,790
2024-03-27	93.05	95.45	93.05	95.45	2,702
2024-03-26	92.50	92.50	91.75	91.75	2,067
2024-03-25	91.05	91.15	91.05	91.15	6,195
2024-03-22	90.50	92.00	90.50	90.60	4,110
2024-03-21	90.00	92.00	90.00	92.00	3,338
2024-03-20	91.25	91.25	90.90	90.90	6,715
2024-03-19	90.00	90.30	90.00	90.30	1,076
2024-03-18	95.45	95.45	90.40	90.40	6,875
2024-03-15	95.05	97.40	95.05	97.40	2,393
2024-03-14	96.45	96.45	96.45	96.45	1,676
2024-03-13	94.00	96.05	94.00	96.05	792
2024-03-12	94.70	94.90	93.25	94.90	2,218
2024-03-11	94.80	95.05	93.05	93.05	2,354
2024-03-08	95.70	95.70	95.50	95.50	784
2024-03-07	92.00	95.30	92.00	95.30	684
2024-03-06	92.40	93.05	92.40	93.05	2,781
2024-03-05	95.70	95.70	93.55	93.55	12,006
2024-03-04	95.85	95.85	95.45	95.45	5,613
2024-03-01	95.05	95.05	95.05	95.05	4,062
2024-02-29	94.40	94.40	94.00	94.00	10,263
2024-02-28	94.50	94.50	93.25	93.45	5,751
2024-02-27	94.60	94.60	93.05	93.05	7,076
2024-02-26	92.20	92.60	92.20	92.60	4,655
2024-02-23	91.45	92.40	91.45	92.40	6,851
2024-02-22	92.00	94.20	92.00	92.20	3,256
2024-02-21	88.80	90.60	88.80	90.40	2,797
2024-02-20	92.00	92.00	89.65	90.20	7,471
2024-02-19	92.00	92.00	89.45	89.45	4,783
2024-02-16	90.00	90.10	90.00	90.10	6,925
2024-02-15	90.40	92.40	89.45	89.45	12,002
2024-02-14	91.35	92.20	91.35	92.20	1,132
2024-02-13	95.45	95.45	91.65	91.65	4,881
2024-02-12	97.00	97.00	94.20	94.20	2,544
2024-02-09	95.05	95.65	95.05	95.65	2,891
2024-02-08	95.70	96.00	95.70	96.00	4,473
2024-02-07	96.40	96.40	95.65	95.65	2,879
2024-02-06	94.70	95.15	94.70	95.15	4,510
2024-02-05	96.00	96.00	95.25	95.25	3,193
2024-02-02	93.55	95.30	93.55	95.30	1,409
2024-02-01	92.00	92.60	92.00	92.60	3,200
2024-01-31	92.30	92.30	92.00	92.00	2,732
2024-01-30	93.65	94.60	91.25	91.25	7,594
2024-01-29	95.45	95.45	95.15	95.15	7,917
2024-01-26	93.35	95.15	93.35	95.15	3,740
2024-01-25	93.35	93.35	93.05	93.05	891
2024-01-24	95.05	95.05	92.60	92.60	2,044
2024-01-23	95.45	95.45	94.10	94.10	2,582
2024-01-22	94.00	94.00	93.55	93.55	3,627
2024-01-19	90.70	93.55	90.70	92.80	4,856
2024-01-18	88.00	91.55	88.00	91.55	18,309
2024-01-17	89.45	90.50	88.60	90.50	9,065
2024-01-16	89.45	90.30	89.45	90.30	6,558
2024-01-15	91.85	92.30	91.85	92.30	1,736
2024-01-12	93.75	93.75	91.85	91.85	4,403
2024-01-11	92.00	92.00	91.75	91.75	10,672
2024-01-10	88.30	91.35	88.30	91.35	1,959
2024-01-09	90.00	90.00	89.45	89.45	2,162
2024-01-08	88.30	89.15	88.30	89.15	2,223
2024-01-05	90.90	90.90	90.30	90.30	2,377
2024-01-04	91.05	91.55	91.05	91.55	2,510
2024-01-03	93.45	93.45	90.70	90.70	2,921
2024-01-02	93.05	94.20	93.05	94.20	2,605
2024-01-01	94.20	94.20	94.20	94.20	0
2023-12-29	94.10	94.20	94.10	94.20	6,052
2023-12-28	96.00	96.00	95.05	95.05	3,527
2023-12-27	95.05	95.05	95.05	95.05	3,848
2023-12-26	96.25	96.25	96.25	96.25	0
2023-12-25	96.25	96.25	96.25	96.25	0
2023-12-22	97.00	97.00	96.25	96.25	4,525
2023-12-21	96.00	96.00	95.45	95.45	6,373
2023-12-20	96.80	96.80	95.05	95.30	10,607
2023-12-19	94.00	96.25	94.00	96.25	5,093
2023-12-18	92.00	92.40	92.00	92.40	4,904
2023-12-15	91.15	93.15	91.15	93.15	23,166
2023-12-14	91.05	92.40	90.50	90.50	12,335
2023-12-13	89.05	89.05	88.90	88.90	4,281
2023-12-12	89.05	89.05	88.60	88.60	5,058
2023-12-11	89.05	89.05	88.90	88.90	6,950
2023-12-08	87.15	88.00	87.15	88.00	4,697
2023-12-07	87.85	88.00	87.85	88.00	4,398
2023-12-06	88.00	88.50	86.70	88.50	4,376
2023-12-05	85.45	87.15	85.45	87.15	11,757
2023-12-04	85.35	85.35	85.15	85.15	1,251
2023-12-01	84.00	84.10	84.00	84.10	2,677
2023-11-30	83.45	83.45	83.05	83.05	4,090
2023-11-29	79.85	83.85	79.85	83.85	9,942
2023-11-28	79.35	80.40	79.35	80.40	6,397
2023-11-27	80.00	80.70	80.00	80.30	2,136
2023-11-24	81.45	81.45	80.70	80.70	3,071
2023-11-23	80.70	81.05	80.70	81.05	1,161
2023-11-22	80.70	80.70	80.00	80.00	3,006
2023-11-21	79.85	80.50	79.85	80.50	5,412
2023-11-20	78.50	79.65	78.50	79.65	9,887
2023-11-17	78.00	79.15	78.00	79.15	4,289
2023-11-16	80.30	80.30	79.85	79.85	6,276
2023-11-15	77.45	79.35	77.45	79.35	2,354
2023-11-14	76.00	77.15	75.65	77.15	4,923
2023-11-13	75.55	75.55	75.25	75.25	4,480
2023-11-10	76.10	77.75	75.45	75.45	6,091
2023-11-09	74.70	75.45	74.10	75.45	4,080
2023-11-08	76.00	76.00	73.35	73.35	6,044
2023-11-07	73.05	73.25	73.05	73.25	2,022
2023-11-06	75.05	75.05	73.65	73.65	6,301
2023-11-03	73.45	73.45	73.05	73.05	6,924
2023-11-02	70.90	72.10	70.70	72.10	7,570
2023-11-01	70.10	70.40	70.10	70.40	1,676
2023-10-31	69.55	70.00	69.55	70.00	4,526
2023-10-30	70.50	70.70	70.50	69.45	406
2023-10-27	69.05	70.30	69.05	69.45	9,244
2023-10-26	70.00	70.40	70.00	70.40	6,381
2023-10-25	71.45	71.45	70.90	70.90	12,672
2023-10-24	71.05	71.05	70.70	70.70	14,066
2023-10-23	71.65	71.65	70.00	70.00	9,315
2023-10-20	72.00	72.00	71.35	71.35	8,937
2023-10-19	76.00	76.00	73.45	77.35	12,923
2023-10-18	76.10	79.65	76.10	77.35	174,369
2023-10-17	78.90	78.90	75.55	75.55	32,272
2023-10-16	76.60	78.00	76.60	77.15	16,695
2023-10-13	79.75	79.75	77.45	77.45	10,478
2023-10-12	79.75	80.10	79.75	80.10	2,307
2023-10-11	79.15	80.90	79.15	79.45	6,692
2023-10-10	79.85	79.85	79.25	79.25	57,137
2023-10-09	80.00	80.00	78.40	79.15	3,879
2023-10-06	81.05	81.05	80.80	80.80	2,610
2023-10-05	82.70	82.70	81.85	81.85	4,269
2023-10-04	81.65	81.65	80.60	80.60	5,687
2023-10-03	82.00	82.00	81.75	81.75	4,474
2023-10-02	82.60	82.90	82.60	82.90	14,270
2023-09-29	82.50	82.90	82.50	82.90	2,880
2023-09-28	82.00	82.40	81.05	82.40	1,835
2023-09-27	81.85	81.85	81.35	81.35	1,313
2023-09-26	80.20	80.90	80.20	80.90	681
2023-09-25	80.80	81.15	80.80	81.15	43,831
2023-09-22	81.65	81.65	80.30	80.60	6,584
2023-09-21	81.35	81.35	81.05	81.05	2,810
2023-09-20	82.50	82.50	80.80	80.80	7,837
2023-09-19	82.00	82.20	82.00	82.20	1,508
2023-09-18	84.00	84.10	82.40	82.40	1,250
2023-09-15	84.90	84.90	84.60	84.60	2,144
2023-09-14	81.05	84.40	81.05	84.40	4,332
2023-09-13	82.00	83.35	82.00	82.10	9,600
2023-09-12	84.50	84.50	82.30	82.30	4,258
2023-09-11	83.45	83.45	83.25	83.25	3,577
2023-09-08	82.80	82.80	82.40	82.40	3,832
2023-09-07	82.80	83.55	82.30	82.30	12,055
2023-09-06	85.25	85.25	84.60	84.60	1,530
2023-09-05	86.10	86.50	86.10	86.50	29,853
2023-09-04	86.60	86.60	86.40	86.40	4,364
2023-09-01	87.85	87.85	86.80	86.80	5,830
2023-08-31	84.00	86.00	84.00	86.00	2,592
2023-08-30	86.70	86.70	86.70	86.70	4,193
2023-08-29	84.90	86.40	84.90	86.40	4,538
2023-08-28	83.65	83.65	83.65	83.65	0
2023-08-25	81.45	83.65	81.45	83.65	1,066
2023-08-24	82.30	82.60	82.30	82.60	240
2023-08-23	82.70	82.90	82.70	82.90	3,245
2023-08-22	84.00	84.00	83.35	83.35	1,450
2023-08-21	84.10	84.10	83.65	83.65	2,203
2023-08-18	84.30	84.30	84.10	84.10	2,080
2023-08-17	85.05	85.35	83.75	83.75	1,621
2023-08-16	85.75	86.50	85.75	86.50	381
2023-08-15	87.05	87.35	85.35	85.35	775
2023-08-14	89.05	89.05	88.10	88.10	1,117
2023-08-11	90.80	90.80	88.00	88.00	1,948
2023-08-10	89.45	90.40	89.45	90.40	813
2023-08-09	91.85	91.85	89.55	89.55	743
2023-08-08	88.00	89.35	88.00	89.35	633
2023-08-07	90.00	91.25	90.00	90.10	2,208
2023-08-04	90.00	91.25	90.00	90.80	1,119
2023-08-03	92.70	92.70	91.65	91.65	9,891
2023-08-02	91.15	91.45	91.15	91.45	3,050
2023-08-01	93.35	93.35	92.60	92.60	21,196
2023-07-31	94.00	94.00	92.30	92.50	1,939
2023-07-28	91.45	92.80	91.45	92.80	4,617
2023-07-27	89.15	92.80	89.15	92.80	2,079
2023-07-26	89.05	89.65	87.85	89.65	10,132
2023-07-25	87.55	87.55	87.55	87.55	3,014
2023-07-24	87.25	87.25	87.15	87.15	2,860
2023-07-21	87.05	88.20	87.05	87.45	3,606
2023-07-20	88.90	88.90	88.30	88.30	3,813
2023-07-19	90.00	91.55	88.70	88.70	5,418
2023-07-18	89.45	91.85	89.45	91.85	5,280
2023-07-17	89.05	89.05	88.00	88.00	1,309
2023-07-14	88.30	88.50	87.15	88.50	3,358
2023-07-13	88.00	88.00	88.00	88.00	3,756
2023-07-12	85.45	87.25	85.45	87.25	42,810
2023-07-11	86.10	87.75	86.10	86.40	4,515
2023-07-10	85.45	85.55	85.45	85.55	1,341
2023-07-07	86.10	86.20	86.10	86.20	618
2023-07-06	88.50	88.50	85.65	85.65	2,234
2023-07-05	90.00	90.00	88.00	88.00	14,406
2023-07-04	87.45	88.40	87.15	88.40	2,923
2023-07-03	88.20	88.20	86.20	86.20	4,775
2023-06-30	88.00	88.00	86.70	87.05	11,788
2023-06-29	85.75	85.75	84.90	84.90	17,115
2023-06-28	85.05	85.05	84.70	84.70	6,521
2023-06-27	83.05	84.20	83.05	84.20	1,290
2023-06-26	85.75	85.75	84.00	84.00	3,469
2023-06-23	86.40	86.60	85.75	85.75	1,313
2023-06-22	87.05	87.05	85.75	85.75	775
2023-06-21	86.00	86.00	85.75	85.75	3,288
2023-06-20	88.00	88.00	85.85	85.85	4,108
2023-06-19	87.35	88.90	87.35	87.75	635
2023-06-16	88.20	88.60	88.10	88.10	2,443
2023-06-15	91.15	91.15	87.05	87.05	8,140
2023-06-14	90.10	91.35	89.65	91.35	24,074
2023-06-13	89.65	89.65	87.45	87.45	20,942
2023-06-12	89.05	89.05	88.40	88.40	4,775
2023-06-09	88.00	88.60	86.90	88.60	617
2023-06-08	89.65	89.65	86.60	87.15	3,374
2023-06-07	90.90	90.90	88.50	88.50	6,703
2023-06-06	90.10	90.10	89.55	89.55	973
2023-06-05	89.05	90.50	89.05	90.50	974
2023-06-02	88.60	88.70	88.60	88.70	3,149
2023-06-01	89.85	89.85	87.45	87.45	1,175
2023-05-31	88.10	89.15	87.15	89.15	24,704
2023-05-30	89.45	89.45	88.40	88.40	7,175
2023-05-29	87.75	87.75	87.75	87.75	0
2023-05-26	88.00	88.00	87.75	87.75	17,003
2023-05-25	91.45	91.45	89.35	89.65	1,886
2023-05-24	91.35	91.35	90.40	90.40	3,479
2023-05-23	93.75	93.75	92.00	92.20	3,628
2023-05-22	92.60	92.60	92.00	92.00	1,402
2023-05-19	91.85	91.85	91.05	91.05	5,004
2023-05-18	91.05	91.05	90.80	90.80	1,825
2023-05-17	89.75	90.20	83.75	90.00	2,690
2023-05-16	90.20	90.40	90.20	90.40	1,274
2023-05-15	90.00	92.00	90.00	90.30	5,479
2023-05-12	94.60	94.60	92.50	92.50	2,333
2023-05-11	94.50	94.50	93.45	93.45	4,042
2023-05-10	92.50	93.05	92.50	93.05	4,050
2023-05-09	94.40	94.40	92.70	92.70	23,095
2023-05-08	94.20	94.20	94.20	94.20	0
2023-05-05	95.85	95.85	94.10	94.20	1,239
2023-05-04	93.65	93.65	93.25	93.25	3,054
2023-05-03	94.60	96.20	94.60	94.60	3,768
2023-05-02	95.45	96.25	95.05	95.05	3,424
2023-05-01	95.30	95.30	95.30	95.30	0
2023-04-28	97.95	97.95	95.30	95.30	9,571
2023-04-27	98.50	98.50	97.00	97.00	10,038
2023-04-26	96.00	96.65	96.00	96.65	1,961
2023-04-25	98.30	98.30	97.60	97.60	2,120
2023-04-24	97.00	98.10	97.00	98.10	2,386
2023-04-21	97.00	97.00	97.00	97.00	2,714
2023-04-20	97.00	97.00	96.60	96.60	4,720
2023-04-19	97.00	97.35	97.00	97.35	2,950
2023-04-18	97.00	98.90	97.00	98.55	3,940
2023-04-17	97.20	98.55	96.80	98.55	15,934
2023-04-14	97.35	98.75	97.35	97.95	7,510
2023-04-13	101.95	101.95	97.55	97.55	4,723
2023-04-12	99.45	101.00	99.45	101.00	4,266
2023-04-11	101.15	101.75	99.85	99.85	4,507
2023-04-10	100.20	100.20	100.20	100.20	0
2023-04-07	100.20	100.20	100.20	100.20	0
2023-04-06	102.35	102.35	98.10	100.20	3,431
2023-04-05	101.55	101.55	101.00	101.00	7,116
2023-04-04	101.95	101.95	100.65	100.65	3,242
2023-04-03	100.80	100.80	100.05	100.05	5,010
2023-03-31	100.00	100.45	100.00	100.45	2,896
2023-03-30	99.05	99.05	98.90	98.90	9,649
2023-03-29	96.65	97.95	96.65	97.95	1,300
2023-03-28	99.05	99.05	97.75	97.75	4,319
2023-03-27	97.40	98.55	97.40	97.40	1,060
2023-03-24	97.55	97.55	97.55	97.55	4,375
2023-03-23	96.65	98.35	96.40	98.35	11,608
2023-03-22	96.05	96.05	95.30	95.30	4,644
2023-03-21	95.45	95.45	95.15	95.15	7,451
2023-03-20	94.20	94.30	92.50	94.30	10,296
2023-03-17	94.50	95.45	93.55	93.55	3,767
2023-03-16	97.00	97.00	94.20	94.80	8,849
2023-03-15	96.80	96.80	96.00	96.00	5,007
2023-03-14	93.05	96.20	92.70	96.20	2,867
2023-03-13	95.05	95.05	92.80	92.80	2,219
2023-03-10	95.05	95.05	94.10	94.10	3,922
2023-03-09	99.45	99.45	96.00	96.00	1,247
2023-03-08	99.85	99.85	96.85	96.85	3,476
2023-03-07	97.95	99.85	97.95	97.95	2,384
2023-03-06	97.80	98.90	96.85	98.90	3,505
2023-03-03	98.75	98.75	96.80	98.75	3,101
2023-03-02	94.10	98.70	94.10	96.65	30,895
2023-03-01	99.25	103.70	89.75	93.35	8,489
2023-02-28	99.05	101.20	99.05	101.20	2,967
2023-02-27	96.20	98.55	96.20	98.55	2,191
2023-02-24	97.15	97.75	97.15	97.75	5,527
2023-02-23	96.85	96.85	96.65	96.65	1,847
2023-02-22	96.00	96.40	94.70	96.40	3,028
2023-02-21	93.75	95.45	93.75	95.45	4,518
2023-02-20	97.00	97.15	95.05	95.05	1,329
2023-02-17	96.45	96.45	95.50	95.50	5,513
2023-02-16	95.15	96.05	95.15	96.05	8,341
2023-02-15	95.15	95.15	94.30	94.30	4,253
2023-02-14	93.75	93.85	93.75	93.85	5,431
2023-02-13	93.15	94.10	92.50	94.10	7,628
2023-02-10	95.05	95.15	93.15	93.15	4,637
2023-02-09	97.00	97.00	95.50	95.50	2,945
2023-02-08	94.30	95.45	94.30	95.45	12,998
2023-02-07	95.45	95.45	95.30	95.30	4,730
2023-02-06	96.00	96.00	94.00	94.00	6,130
2023-02-03	95.50	95.65	95.50	95.65	1,252
2023-02-02	94.90	95.25	94.90	95.25	7,020
2023-02-01	92.60	93.25	92.60	93.25	11,452
2023-01-31	91.65	91.65	91.55	91.55	12,367
2023-01-30	91.45	91.45	91.45	91.45	4,183
2023-01-27	92.50	92.70	91.05	91.05	9,540
2023-01-26	89.75	91.45	89.75	91.15	7,319
2023-01-25	89.65	89.85	89.65	89.85	16,318
2023-01-24	90.00	90.00	89.75	89.75	7,357
2023-01-23	89.45	89.45	89.05	89.05	8,857
2023-01-20	87.75	88.60	87.75	88.60	19,492
2023-01-19	88.00	88.30	88.00	88.30	6,311
2023-01-18	86.90	88.80	86.90	88.80	4,682
2023-01-17	85.05	88.40	85.05	88.40	20,451
2023-01-16	86.50	86.90	86.50	86.90	3,903
2023-01-13	88.00	88.00	86.10	86.10	2,964
2023-01-12	86.10	87.15	86.10	87.15	8,063
2023-01-11	88.10	89.25	87.55	87.55	10,767
2023-01-10	85.55	88.30	85.55	88.30	2,409
2023-01-09	85.45	88.10	85.45	88.10	4,047
2023-01-06	84.90	85.45	84.00	85.45	1,384
2023-01-05	84.00	84.00	83.05	83.05	2,411
2023-01-04	81.55	83.55	81.55	83.55	7,480
2023-01-03	81.05	81.05	81.05	81.05	7,372
2023-01-02	80.00	80.00	80.00	80.00	0
2022-12-30	79.75	80.00	79.75	80.00	742
2022-12-29	81.05	81.05	79.65	79.65	393
2022-12-28	79.25	79.25	79.25	79.25	564
2022-12-27	77.85	77.85	77.85	77.85	0
2022-12-26	77.85	77.85	77.85	77.85	0
2022-12-23	82.00	82.00	77.85	77.85	9,476
2022-12-22	81.05	81.25	79.75	79.75	18,961
2022-12-21	77.05	80.00	77.05	80.00	6,202
2022-12-20	79.05	79.05	78.90	78.90	3,018
2022-12-19	78.70	79.45	78.70	78.70	1,195
2022-12-16	77.45	79.05	77.45	78.90	2,160
2022-12-15	80.90	80.90	80.30	80.30	4,174
2022-12-14	77.45	80.30	77.45	80.30	3,652
2022-12-13	81.45	81.45	80.90	80.90	3,321
2022-12-12	81.25	81.25	81.05	81.05	2,109
2022-12-09	79.15	80.70	78.20	80.70	5,381
2022-12-08	79.05	79.05	78.50	78.50	2,765
2022-12-07	77.55	78.60	77.15	78.60	3,982
2022-12-06	78.30	78.30	77.05	77.25	4,739
2022-12-05	76.80	76.80	76.40	76.40	5,454
2022-12-02	76.00	76.90	75.35	76.90	308
2022-12-01	74.50	79.25	74.50	78.10	2,379
2022-11-30	79.25	79.65	79.25	79.65	157,700
2022-11-29	80.10	80.10	79.45	79.45	3,849
2022-11-28	80.00	80.50	79.05	79.05	569
2022-11-25	81.05	81.05	79.85	80.50	6,624
2022-11-24	80.90	80.90	80.20	80.20	4,356
2022-11-23	80.00	80.40	78.80	80.40	5,338
2022-11-22	79.85	79.85	79.85	79.85	2,144
2022-11-21	79.25	79.65	77.55	79.65	7,254
2022-11-18	79.35	79.35	77.15	77.45	7,608
2022-11-17	80.00	80.00	77.05	77.05	3,168
2022-11-16	80.00	80.00	78.10	78.10	654
2022-11-15	80.00	80.00	79.75	79.75	3,927
2022-11-14	81.15	81.15	77.10	79.55	1,856
2022-11-11	78.90	82.40	78.90	80.70	5,806
2022-11-10	78.90	79.75	77.25	79.75	16,481
2022-11-09	78.00	78.40	78.00	78.40	12,025
2022-11-08	78.30	78.30	78.00	78.00	3,119
2022-11-07	75.05	77.85	75.05	77.85	6,841
2022-11-04	74.80	77.25	74.80	77.25	1,820
2022-11-03	74.00	75.15	74.00	75.15	1,854
2022-11-02	75.45	75.65	75.45	75.65	750
2022-11-01	77.65	77.65	76.10	76.10	1,945
2022-10-31	77.15	77.35	77.15	77.35	1,998
2022-10-28	74.10	77.25	74.10	76.60	1,121
2022-10-27	76.00	77.65	76.00	77.35	1,051
2022-10-26	77.05	78.40	76.50	78.00	3,588
2022-10-25	72.00	76.70	72.00	76.70	3,567
2022-10-24	73.05	73.55	71.65	73.55	8,696
2022-10-21	68.40	73.25	66.90	71.85	15,119
2022-10-20	65.85	66.30	65.05	66.30	26,236
2022-10-19	64.60	65.65	64.30	65.55	3,251
2022-10-18	64.30	65.05	63.15	65.05	562
2022-10-17	60.40	62.50	60.40	62.50	2,471
2022-10-14	61.05	61.25	60.00	61.15	2,302
2022-10-13	59.85	60.10	58.90	60.00	4,414
2022-10-12	60.00	60.00	58.60	59.25	3,113
2022-10-11	60.40	60.40	56.50	58.80	2,449
2022-10-10	60.00	61.05	60.00	60.80	3,255
2022-10-07	64.50	64.50	61.55	61.55	659
2022-10-06	63.45	63.85	62.60	62.60	12,150
2022-10-05	60.50	63.55	60.50	63.55	14,294
2022-10-04	59.25	62.50	59.25	62.50	1,648
2022-10-03	58.20	60.00	58.20	60.00	8,005
2022-09-30	60.00	60.20	57.75	60.10	19,548
2022-09-29	60.00	60.50	59.35	59.35	3,918
2022-09-28	59.35	59.35	58.20	59.25	6,645
2022-09-27	60.00	60.00	58.30	58.30	1,238
2022-09-26	58.20	59.05	57.85	59.05	13,052
2022-09-23	60.60	60.60	58.00	58.00	721
2022-09-22	62.00	62.00	61.45	61.45	1,800
2022-09-21	60.70	62.00	60.70	62.00	34,593
2022-09-20	64.40	64.40	61.85	61.85	3,139
2022-09-19	62.60	62.60	62.60	62.60	0
2022-09-16	64.00	64.00	61.35	62.60	160,343
2022-09-15	62.10	63.65	62.10	63.65	2,669
2022-09-14	62.60	62.60	62.50	62.50	3,690
2022-09-13	65.05	65.05	63.65	63.65	19,875
2022-09-12	64.00	64.00	63.75	63.75	2,857
2022-09-09	64.00	64.00	62.80	63.15	38,729
2022-09-08	64.00	64.00	63.65	63.65	672
2022-09-07	64.00	64.00	62.60	62.70	2,077
2022-09-06	62.40	62.80	62.40	62.80	3,104
2022-09-05	62.40	62.80	62.40	62.80	5,058
2022-09-02	62.40	63.15	62.40	62.70	556
2022-09-01	62.80	63.05	62.80	63.05	18,472
2022-08-31	64.90	64.90	62.90	62.90	26,567
2022-08-30	63.85	63.85	63.85	63.85	1,704
2022-08-29	65.15	65.15	65.15	65.15	0
2022-08-26	66.40	66.40	65.15	65.15	1,221
2022-08-25	68.00	68.00	66.40	66.70	1,228
2022-08-24	65.65	66.90	65.65	66.90	1,096
2022-08-23	67.85	68.50	67.05	67.05	3,813
2022-08-22	67.45	69.55	66.00	66.80	14,735
2022-08-19	65.55	66.20	65.55	66.20	1,623
2022-08-18	65.05	66.30	65.05	66.30	192
2022-08-17	68.50	68.50	66.50	66.50	249
2022-08-16	67.05	68.00	66.70	68.00	679
2022-08-15	66.00	66.60	66.00	66.60	849
2022-08-12	66.00	66.30	66.00	66.30	1,987
2022-08-11	66.00	66.40	66.00	66.40	1,308
2022-08-10	64.70	64.90	63.65	64.90	320
2022-08-09	64.00	64.00	63.55	63.55	3,968
2022-08-08	63.25	63.25	63.05	63.05	1,193
2022-08-05	64.00	64.00	62.70	62.70	967
2022-08-04	64.20	64.80	63.65	64.80	3,282
2022-08-03	63.35	63.65	63.35	63.65	1,148
2022-08-02	63.45	64.10	63.45	64.10	2,677
2022-08-01	65.05	65.05	64.90	64.90	1,823
2022-07-29	65.05	65.05	64.50	64.50	3,959
2022-07-28	63.35	64.10	63.35	63.85	1,056
2022-07-27	63.45	64.00	63.45	64.00	3,108
2022-07-26	64.00	64.10	64.00	64.10	621
2022-07-25	64.00	64.80	64.00	64.80	818
2022-07-22	65.05	65.05	64.40	64.40	603
2022-07-21	67.05	71.55	63.85	64.00	1,642
2022-07-20	70.00	71.75	66.80	66.80	6,669
2022-07-19	67.05	68.80	67.05	68.80	384
2022-07-18	67.05	68.60	67.05	68.60	2,751
2022-07-15	65.85	67.05	65.75	67.05	8,583
2022-07-14	67.75	68.10	65.55	65.55	12,968
2022-07-13	68.90	69.15	67.75	67.75	8,665
2022-07-12	69.05	69.75	69.05	69.05	2,855
2022-07-11	70.60	70.60	68.90	69.55	1,651
2022-07-08	70.50	70.50	69.15	69.15	3,888
2022-07-07	68.50	69.45	68.50	69.45	8,828
2022-07-06	67.65	69.45	67.65	69.45	7,993
2022-07-05	69.55	69.55	68.30	68.30	1,329
2022-07-04	71.15	71.15	69.25	69.25	1,480
2022-07-01	69.15	69.15	68.50	68.50	9,587
2022-06-30	71.25	71.25	68.60	68.60	18,705
2022-06-29	72.00	72.00	70.30	70.30	10,420
2022-06-28	72.00	73.55	72.00	72.00	15,144
2022-06-27	72.90	73.05	72.90	73.05	5,305
2022-06-24	70.40	72.10	70.40	72.10	3,748
2022-06-23	72.30	75.65	70.10	70.20	2,917
2022-06-22	71.55	71.55	69.75	69.75	1,878
2022-06-21	69.45	70.70	69.45	70.70	2,502
2022-06-20	73.05	73.05	70.20	70.20	376
2022-06-17	69.05	69.15	69.05	69.15	2,618
2022-06-16	69.85	70.30	69.85	70.30	5,374
2022-06-15	69.05	71.05	69.05	71.05	4,098
2022-06-14	68.80	69.45	68.10	68.10	3,115
2022-06-13	71.55	71.55	69.75	69.75	2,075
2022-06-10	75.05	75.05	71.35	71.35	4,636
2022-06-09	76.50	76.50	74.00	74.00	20,136
2022-06-08	74.30	76.40	74.30	76.40	3,453
2022-06-07	76.90	76.90	74.40	74.40	2,470
2022-06-06	73.45	74.70	73.45	74.70	2,213
2022-06-03	75.75	75.75	75.75	75.75	0
2022-06-02	75.75	75.75	75.75	75.75	0
2022-06-01	74.50	75.75	74.40	75.75	985
2022-05-31	74.70	75.05	73.65	75.05	4,075
2022-05-30	74.00	74.00	73.85	73.85	57,652
2022-05-27	71.65	73.35	71.65	73.35	2,668
2022-05-26	72.90	72.90	72.30	72.30	3,374
2022-05-25	70.50	71.75	70.40	71.75	2,918
2022-05-24	71.45	71.45	71.15	71.15	2,556
2022-05-23	71.45	71.75	71.45	71.75	1,570
2022-05-20	70.60	70.60	70.40	70.40	2,397
2022-05-19	68.80	70.00	68.60	70.00	4,774
2022-05-18	70.20	70.60	69.25	69.25	1,952
2022-05-17	67.35	68.80	67.35	68.80	7,889
2022-05-16	69.05	69.05	66.70	66.70	4,760
2022-05-13	68.00	68.10	68.00	68.10	11,538
2022-05-12	69.45	69.45	67.15	67.15	13,877
2022-05-11	67.75	72.30	67.15	68.00	14,011
2022-05-10	67.65	67.75	67.65	67.75	2,692
2022-05-09	69.45	69.45	66.70	68.10	3,580
2022-05-06	68.60	68.60	68.00	68.00	855
2022-05-05	70.00	70.90	69.45	69.45	2,181
2022-05-04	69.05	69.15	67.75	69.15	4,657
2022-05-03	70.00	70.00	68.10	68.10	2,154
2022-05-02	68.40	68.40	68.40	68.40	0
2022-04-29	68.00	68.40	66.80	68.40	4,565
2022-04-28	67.65	68.00	66.60	66.60	9,887
2022-04-27	65.45	70.10	65.45	70.10	9,018
2022-04-26	66.20	66.60	66.20	66.60	7,133
2022-04-25	67.45	67.65	66.20	66.20	16,823
2022-04-22	67.35	67.85	67.35	67.85	6,230
2022-04-21	65.75	69.25	65.75	69.25	13,732
2022-04-20	63.45	64.00	63.45	64.00	7,629
2022-04-19	65.75	65.75	63.25	63.25	1,983
2022-04-18	63.15	63.15	63.15	63.15	0
2022-04-15	63.15	63.15	63.15	63.15	0
2022-04-14	63.75	63.75	63.15	63.15	24,151
2022-04-13	63.05	63.25	63.05	63.25	3,883
2022-04-12	64.20	64.20	62.70	64.00	3,546
2022-04-11	64.00	64.00	63.25	63.25	682
2022-04-08	65.05	65.05	63.75	63.75	17,938
2022-04-07	65.05	65.05	64.90	64.90	2,667
2022-04-06	66.10	66.10	65.05	65.05	1,045
2022-04-05	67.05	67.05	64.90	64.90	1,642
2022-04-04	64.30	65.05	63.75	65.05	471
2022-04-01	64.90	64.90	63.45	63.45	734
2022-03-31	66.50	66.50	64.50	64.50	949
2022-03-30	64.80	65.15	64.80	65.15	8,708
2022-03-29	65.55	65.55	64.20	64.20	451
2022-03-28	64.20	65.05	63.65	63.65	3,138
2022-03-25	64.10	64.40	64.10	64.40	2,471
2022-03-24	63.65	63.85	63.65	63.85	975
2022-03-23	66.20	66.20	64.80	64.80	436
2022-03-22	65.55	65.55	65.45	65.45	2,228
2022-03-21	66.40	66.40	65.15	65.55	4,412
2022-03-18	66.00	66.00	64.70	64.80	3,244
2022-03-17	65.55	66.10	64.70	64.70	40,712
2022-03-16	63.05	64.80	63.05	64.80	13,001
2022-03-15	66.10	66.10	63.65	63.65	122
2022-03-14	63.75	64.80	63.55	64.80	1,213
2022-03-11	63.85	63.85	62.80	63.15	29,810
2022-03-10	63.25	63.25	62.50	62.50	2,190
2022-03-09	63.05	63.05	62.70	62.70	7,733
2022-03-08	61.05	63.25	61.05	61.75	4,192
2022-03-07	62.50	63.05	60.50	63.05	2,838
2022-03-04	64.20	64.20	62.50	62.50	7,015
2022-03-03	67.45	67.45	64.30	64.30	1,221
2022-03-02	70.40	70.40	67.25	67.25	28,816
2022-03-01	69.05	72.10	68.40	69.45	2,458
2022-02-28	69.45	70.00	67.85	68.70	7,163
2022-02-25	70.00	70.00	67.55	68.90	8,501
2022-02-24	69.05	69.05	66.80	66.80	3,067
2022-02-23	69.05	70.30	69.05	70.30	2,222
2022-02-22	71.05	71.05	69.35	70.70	1,195
2022-02-21	71.45	71.75	70.40	70.40	2,880
2022-02-18	72.30	72.30	72.10	72.10	1,738
2022-02-17	74.10	74.10	72.10	72.10	4,931
2022-02-16	75.35	75.35	74.30	74.30	2,850
2022-02-15	72.50	72.80	72.50	72.80	460
2022-02-14	74.50	74.50	72.10	72.10	3,330
2022-02-11	76.00	76.00	75.15	75.15	513
2022-02-10	76.10	76.10	75.15	75.15	1,398
2022-02-09	74.80	74.80	74.60	74.60	675
2022-02-08	76.20	76.20	72.80	74.50	46
2022-02-07	76.10	76.10	74.50	74.50	1,132
2022-02-04	75.25	77.35	74.20	74.20	2,189
2022-02-03	75.65	75.65	75.55	75.55	1,388
2022-02-02	77.05	77.05	76.50	76.50	2,785
2022-02-01	76.50	76.50	76.20	76.20	2,211
2022-01-31	76.50	76.50	76.00	76.00	3,041
2022-01-28	76.50	76.50	74.70	74.70	3,286
2022-01-27	77.05	77.05	76.20	76.20	2,841
2022-01-26	76.00	77.85	76.00	77.85	998
2022-01-25	77.45	77.45	75.55	75.55	814
2022-01-24	80.60	80.60	77.85	77.85	36,186
2022-01-21	83.35	83.35	79.45	79.45	1,769
2022-01-20	83.35	83.35	81.75	81.75	3,551
2022-01-19	82.00	82.00	81.35	81.35	1,157
2022-01-18	83.25	83.25	80.90	80.90	4,152
2022-01-17	85.25	85.25	84.00	84.00	75
2022-01-14	85.05	85.05	84.20	84.20	1,373
2022-01-13	85.25	86.00	84.20	86.00	219
2022-01-12	85.75	86.00	84.10	84.10	480
2022-01-11	84.60	85.05	84.60	85.05	684
2022-01-10	87.45	87.45	84.50	84.50	5,273
2022-01-07	86.80	86.80	85.25	85.25	66
2022-01-06	86.50	86.50	86.40	86.40	410
2022-01-05	87.05	87.05	86.10	86.10	199
2022-01-04	85.55	87.35	85.55	87.35	784
2022-01-03	86.90	86.90	86.90	86.90	0
2021-12-31	86.90	86.90	86.90	86.90	0
2021-12-30	88.20	88.20	86.90	86.90	1,041
2021-12-29	88.30	88.30	86.60	86.60	5,623
2021-12-28	84.60	84.60	84.60	84.60	0
2021-12-27	84.60	84.60	84.60	84.60	0
2021-12-24	84.60	84.60	84.60	84.60	0
2021-12-23	84.20	84.60	84.20	84.60	388
2021-12-22	83.55	83.55	83.45	83.45	590
2021-12-21	84.20	84.20	83.25	83.25	40
2021-12-20	83.85	83.85	82.60	82.60	3,641
2021-12-17	83.05	83.05	82.40	82.40	8,827
2021-12-16	81.45	81.85	81.45	81.85	828
2021-12-15	80.80	80.80	80.40	80.40	4,176
2021-12-14	81.05	81.15	81.05	81.15	1,320
2021-12-13	82.00	82.00	80.30	82.00	1,360
2021-12-10	81.05	81.05	80.70	80.70	765
2021-12-09	81.85	82.00	81.85	82.00	14
2021-12-08	84.40	84.40	82.20	82.20	1,050
2021-12-07	84.40	84.40	82.40	82.40	3,090
2021-12-06	81.85	82.20	81.85	82.20	2,967
2021-12-03	84.50	84.50	82.60	82.60	2,266
2021-12-02	82.00	82.10	82.00	82.10	2,370
2021-12-01	83.35	83.35	83.15	83.15	2,593
2021-11-30	84.70	84.70	84.20	84.20	163
2021-11-29	85.75	85.75	85.65	85.65	2,363
2021-11-26	85.05	85.65	85.05	85.65	1,525
2021-11-25	85.55	85.75	85.55	85.75	718
2021-11-24	86.20	86.40	83.05	84.80	219
2021-11-23	88.00	88.00	86.20	86.20	376
2021-11-22	89.45	89.45	86.90	86.90	2,991
2021-11-19	87.05	87.85	87.05	87.15	2,459
2021-11-18	85.45	87.55	85.45	87.55	73
2021-11-17	90.90	90.90	86.00	86.00	452
2021-11-16	88.50	89.25	88.50	89.25	947
2021-11-15	89.05	89.05	88.50	88.50	1,798
2021-11-12	87.45	87.85	87.45	87.85	4,055
2021-11-11	89.35	89.35	88.10	88.20	1,124
2021-11-10	88.40	88.40	88.00	88.00	1,045
2021-11-09	87.35	88.40	87.35	88.10	1,806
2021-11-08	87.55	88.00	87.55	88.00	147
2021-11-05	88.90	88.90	86.90	87.35	2,121
2021-11-04	88.00	88.00	85.35	87.05	482
2021-11-03	88.00	89.35	85.45	85.45	1,121
2021-11-02	91.05	91.25	91.05	91.25	179
2021-11-01	92.50	92.50	91.35	91.35	623
2021-10-29	93.65	93.65	92.20	92.20	3,070
2021-10-28	92.90	92.90	91.45	91.45	1,414
2021-10-27	92.90	92.90	92.00	92.00	1,310
2021-10-26	91.55	91.55	91.55	91.55	1,475
2021-10-25	93.55	93.55	90.60	90.60	995
2021-10-22	91.85	92.20	90.30	92.20	5,439
2021-10-21	90.80	90.80	90.20	90.20	463
2021-10-20	90.80	90.80	90.50	90.50	5,562
2021-10-19	90.50	90.90	90.50	90.90	2,299
2021-10-18	91.65	91.65	90.80	90.80	795
2021-10-15	93.05	93.05	91.55	91.55	985
2021-10-14	94.00	94.00	90.90	90.90	1,799
2021-10-13	91.25	91.25	91.05	91.05	3,860
2021-10-12	92.90	92.90	91.35	91.65	5,369
2021-10-11	92.50	92.50	92.30	92.30	298
2021-10-08	91.05	92.20	90.40	92.20	1,684
2021-10-07	91.05	91.65	91.05	91.65	3,674
2021-10-06	94.00	94.00	91.65	91.65	926
2021-10-05	94.00	94.00	92.80	92.80	2,287
2021-10-04	93.65	93.65	92.70	92.70	3,016
2021-10-01	93.45	93.45	93.25	93.25	468
2021-09-30	95.05	95.45	93.45	93.45	960
2021-09-29	98.55	98.55	96.25	96.25	579
2021-09-28	97.40	97.80	95.85	95.85	138
2021-09-27	98.90	98.90	98.70	98.70	2,212
2021-09-24	99.10	99.30	99.10	99.30	148
2021-09-23	98.75	100.45	98.75	99.05	1,475
2021-09-22	97.35	99.50	97.35	99.50	2,524
2021-09-21	97.95	97.95	97.95	97.95	1,161
2021-09-20	102.35	102.35	98.15	98.15	1,659
2021-09-17	99.45	101.00	99.30	99.30	167
2021-09-16	100.20	102.10	100.05	100.05	71
2021-09-15	101.95	101.95	101.35	101.35	2,027
2021-09-14	102.55	102.55	101.60	101.60	518
2021-09-13	101.15	101.35	101.15	101.35	32
2021-09-10	100.45	101.60	100.00	101.60	297
2021-09-09	99.45	99.50	99.45	99.50	506
2021-09-08	101.15	101.15	100.85	100.85	277
2021-09-07	101.00	102.75	100.40	102.75	1,399
2021-09-06	101.00	101.00	100.20	100.20	228
2021-09-03	97.55	102.35	97.55	99.50	454
2021-09-02	98.90	99.05	98.90	99.05	1,257
2021-09-01	96.60	98.55	96.60	98.30	123
2021-08-31	97.00	98.15	97.00	98.15	722
2021-08-30	97.95	97.95	97.95	97.95	0
2021-08-27	99.30	99.30	97.95	97.95	52
2021-08-26	99.85	99.85	97.75	97.75	637
2021-08-25	99.45	99.45	99.45	99.45	2,432
2021-08-24	97.95	99.70	97.80	99.70	789
2021-08-23	97.15	98.15	97.00	97.35	718
2021-08-20	99.25	99.25	98.15	98.15	263
2021-08-19	100.00	100.00	98.10	98.10	517
2021-08-18	98.15	98.15	97.95	97.95	328
2021-08-17	97.95	98.30	97.95	98.30	20
2021-08-16	100.00	100.00	98.35	98.35	46
2021-08-13	98.75	99.05	98.75	99.05	558
2021-08-12	100.00	100.00	97.95	97.95	145
2021-08-11	97.55	98.55	97.55	98.15	4
2021-08-10	100.00	100.00	99.05	99.05	6
2021-08-09	97.55	98.50	97.55	98.50	105
2021-08-06	99.85	100.00	97.95	97.95	318
2021-08-05	101.00	101.00	100.25	100.25	3
2021-08-04	101.95	101.95	101.00	101.00	174
2021-08-03	103.30	103.30	101.00	101.00	6,466
2021-08-02	104.40	104.40	101.75	101.75	730
2021-07-30	102.55	102.75	100.85	100.85	344
2021-07-29	106.10	106.10	103.05	103.05	463
2021-07-28	106.30	106.30	103.25	103.25	59
2021-07-27	104.40	104.40	104.20	104.20	481
2021-07-26	105.60	106.30	104.25	106.30	385
2021-07-23	106.10	106.10	104.20	105.15	905
2021-07-22	106.10	106.10	102.90	102.90	164
2021-07-21	104.60	104.80	104.60	104.80	479
2021-07-20	98.90	105.60	98.90	104.00	11
2021-07-19	105.15	105.15	104.65	104.65	2,863
2021-07-16	103.05	105.80	100.25	105.80	461
2021-07-15	106.90	106.90	106.90	106.90	158
2021-07-14	105.60	106.50	105.60	106.50	102
2021-07-13	107.10	107.10	106.10	106.10	448
2021-07-12	107.50	107.50	106.70	106.70	8
2021-07-09	104.40	105.20	104.40	105.20	113
2021-07-08	106.90	106.90	105.80	105.80	134
2021-07-07	107.10	107.10	106.90	106.90	0
2021-07-06	105.60	106.70	105.60	106.70	203
2021-07-05	103.10	106.50	103.10	106.50	77
2021-07-02	103.10	103.65	103.10	103.65	440
2021-07-01	100.80	102.90	100.80	102.90	167
2021-06-30	100.45	100.45	100.20	100.20	439
2021-06-29	100.40	100.40	100.00	100.00	71
2021-06-28	99.45	99.45	99.05	99.05	104
2021-06-25	100.80	100.80	100.00	100.00	228
2021-06-24	99.05	99.65	99.05	99.65	105
2021-06-23	98.10	99.45	98.10	99.45	127
2021-06-22	98.10	98.10	96.85	96.85	23
2021-06-21	97.55	97.80	96.20	97.80	945
2021-06-18	97.95	97.95	96.85	96.85	580
2021-06-17	97.95	97.95	96.20	96.20	1,063
2021-06-16	97.95	97.95	96.45	96.65	13
2021-06-15	96.00	97.40	96.00	97.40	3,250
2021-06-14	97.40	98.55	96.85	98.55	76
2021-06-11	96.00	97.20	95.45	97.20	675
2021-06-10	94.60	95.25	94.60	95.25	1,085
2021-06-09	96.00	96.00	95.25	95.25	4,294
2021-06-08	94.40	94.80	94.40	94.80	41,070
2021-06-07	94.80	95.15	94.80	95.15	2,277
2021-06-04	95.25	95.45	95.25	95.45	1,177
2021-06-03	94.60	94.60	94.60	94.60	53
2021-06-02	95.45	95.45	94.70	94.70	555
2021-06-01	94.50	94.50	94.50	94.50	424
2021-05-31	94.50	94.50	94.50	94.50	0
2021-05-28	93.85	94.50	93.85	94.50	578
2021-05-27	95.50	95.50	94.90	94.90	1,399
2021-05-26	95.25	95.25	94.70	94.70	2,747
2021-05-25	94.10	95.65	93.75	95.65	3,841
2021-05-24	95.85	95.85	95.15	95.15	56
2021-05-21	94.50	94.50	92.50	93.85	504
2021-05-20	94.30	94.30	93.85	93.85	71
2021-05-19	93.05	93.55	93.05	93.55	13
2021-05-18	94.30	94.30	93.75	93.75	98
2021-05-17	93.55	93.85	93.55	93.85	434
2021-05-14	94.70	94.70	94.10	94.10	570
2021-05-13	96.80	96.80	92.00	94.00	1,367
2021-05-12	95.05	96.10	90.30	96.10	316
2021-05-11	96.05	96.05	91.30	94.50	414
2021-05-10	93.05	94.80	90.00	94.80	524
2021-05-07	95.05	95.30	90.30	95.10	0
2021-05-06	94.70	95.30	90.30	95.00	531
2021-05-05	95.05	95.75	90.80	95.40	1,444
2021-05-04	95.05	95.50	90.30	95.50	3
2021-05-03	94.00	94.00	94.00	94.00	0
2021-04-30	93.05	94.60	89.40	94.00	303
2021-04-29	95.05	95.15	89.00	95.15	2,017
2021-04-28	96.00	96.00	91.20	93.70	25,275
2021-04-27	96.00	96.00	91.20	95.10	409
2021-04-26	93.75	95.60	89.10	95.60	381
2021-04-23	93.75	93.75	89.10	93.05	35,170
2021-04-22	92.60	93.00	88.00	92.25	195
2021-04-21	92.00	92.60	87.40	92.60	4,782
2021-04-20	92.00	92.15	87.70	90.95	416
2021-04-19	90.10	91.15	86.30	91.15	14,290
2021-04-16	91.85	92.15	87.30	91.65	1,093
2021-04-15	94.50	94.50	88.40	92.30	946
2021-04-14	92.80	93.20	89.00	92.35	1,863
2021-04-13	92.20	94.30	88.30	93.30	920
2021-04-12	93.05	93.10	88.50	93.05	1,943
2021-04-09	92.70	92.70	88.10	92.40	1,036
2021-04-08	94.20	94.20	89.50	92.60	1,552
2021-04-07	94.20	94.20	89.50	93.30	2,932
2021-04-06	93.05	93.65	88.90	93.60	5,189
2021-04-05	93.35	93.35	93.35	93.35	0
2021-04-02	93.35	93.35	93.35	93.35	0
2021-04-01	92.50	93.80	89.20	93.35	1,141
2021-03-31	92.20	94.30	89.60	93.95	21
2021-03-30	95.30	95.35	90.60	94.80	960
2021-03-29	96.00	96.00	89.50	95.20	725
2021-03-26	92.30	93.85	88.10	93.85	501
2021-03-25	94.40	94.40	89.70	93.05	533
2021-03-24	93.05	93.45	89.20	93.05	547
2021-03-23	92.30	93.60	88.50	93.40	740
2021-03-22	94.40	94.70	90.30	93.50	117
2021-03-19	96.00	96.00	89.20	94.30	1,768
2021-03-18	93.75	93.75	89.10	92.80	2,691
2021-03-17	93.05	94.80	89.40	94.35	439
2021-03-16	95.05	95.50	90.80	93.85	282
2021-03-15	96.60	96.60	91.80	95.25	1,280
2021-03-12	96.00	96.35	91.90	94.75	664
2021-03-11	96.65	97.25	91.90	97.10	591
2021-03-10	97.00	97.00	92.20	96.50	20
2021-03-09	97.00	97.15	92.20	97.00	361
2021-03-08	94.40	96.30	89.70	96.25	368
2021-03-05	97.00	97.00	92.20	94.70	497
2021-03-04	97.95	99.80	94.40	95.85	765
2021-03-03	101.95	101.95	96.90	99.80	886
2021-03-02	100.00	100.90	95.00	100.15	2,190
2021-03-01	99.05	102.00	94.30	99.60	1,132
2021-02-26	93.05	99.10	88.40	98.25	1,445
2021-02-25	94.80	94.80	88.40	92.65	354
2021-02-24	96.00	96.00	89.90	92.05	1,418
2021-02-23	91.45	92.95	88.20	91.35	605
2021-02-22	94.00	94.35	90.00	93.90	374
2021-02-19	96.85	96.85	92.10	95.05	30
2021-02-18	96.85	96.85	92.10	95.95	2,120
2021-02-17	97.15	97.15	91.70	96.45	3,391
2021-02-16	95.50	96.65	90.80	96.40	2,289
2021-02-15	93.75	96.30	89.80	96.05	2,330
2021-02-12	93.45	94.60	89.20	94.60	20,276
2021-02-11	93.45	94.10	88.80	93.95	2,853
2021-02-10	93.05	93.30	88.50	93.30	4,736
2021-02-09	92.30	92.35	87.80	92.35	1,284
2021-02-08	90.90	93.50	87.10	93.35	14
2021-02-05	93.05	93.05	86.90	91.40	375
2021-02-04	92.00	92.00	87.40	91.30	10
2021-02-03	91.05	91.80	86.50	91.80	557
2021-02-02	92.30	92.30	87.70	90.55	476
2021-02-01	92.20	92.20	87.60	91.00	130
2021-01-29	92.00	92.00	87.40	90.45	501
2021-01-28	91.85	91.85	87.30	90.95	1,928
2021-01-27	91.85	92.00	87.30	91.75	802
2021-01-26	91.35	91.95	87.40	91.80	117
2021-01-25	91.05	91.50	86.90	91.50	907
2021-01-22	92.30	92.30	87.70	90.55	297
2021-01-21	91.65	91.90	87.20	91.90	25
2021-01-20	92.20	92.20	87.60	91.45	153
2021-01-19	91.85	91.85	87.30	91.40	320
2021-01-18	92.30	92.30	86.60	91.10	185
2021-01-15	90.70	90.80	86.20	90.45	1,029
2021-01-14	93.05	93.05	88.40	90.90	963
2021-01-13	95.05	95.05	89.90	91.80	1,516
2021-01-12	94.80	94.80	88.30	93.55	344
2021-01-11	93.05	93.95	87.20	93.90	74
2021-01-08	91.65	92.40	87.60	91.60	79
2021-01-07	96.00	96.00	89.40	91.70	1,003
2021-01-06	92.50	93.35	87.90	93.00	672
2021-01-05	96.20	96.20	91.40	93.50	787
2021-01-04	96.20	96.20	91.40	95.70	3,875
2021-01-01	94.45	94.45	94.45	94.45	0
2020-12-31	95.65	95.65	90.90	94.45	1
2020-12-30	95.15	95.45	90.40	95.10	677
2020-12-29	95.30	95.35	90.70	95.30	1,612
2020-12-28	94.25	94.25	94.25	94.25	0
2020-12-25	94.25	94.25	94.25	94.25	0
2020-12-24	94.90	95.10	90.60	94.25	51
2020-12-23	95.85	95.85	91.10	94.95	911
2020-12-22	95.05	95.05	90.30	94.40	576
2020-12-21	92.20	94.60	89.10	92.70	1,713
2020-12-18	94.80	97.25	91.10	94.80	3,651
2020-12-17	92.10	96.80	88.40	96.45	438
2020-12-16	90.10	94.05	87.90	94.05	937
2020-12-15	93.75	93.75	89.10	92.95	561
2020-12-14	93.75	93.75	89.10	92.85	999
2020-12-11	89.85	90.60	85.70	90.60	595
2020-12-10	90.20	90.90	86.50	90.45	157
2020-12-09	93.05	93.05	88.40	90.75	878
2020-12-08	92.00	92.55	88.00	92.25	446
2020-12-07	94.00	94.00	89.30	92.40	1,277
2020-12-04	91.55	92.15	87.00	91.95	1,404
2020-12-03	89.45	90.20	85.50	90.05	481
2020-12-02	90.00	90.65	85.60	90.50	301
2020-12-01	91.05	91.50	87.10	90.55	529
2020-11-30	92.40	92.95	87.80	91.40	525
2020-11-27	92.50	93.50	88.70	92.90	332
2020-11-26	94.00	94.00	89.30	93.30	311
2020-11-25	93.65	94.05	89.80	93.55	167
2020-11-24	96.45	96.45	91.70	93.95	859
2020-11-23	95.45	95.65	90.70	95.50	72
2020-11-20	96.00	96.00	91.20	95.15	7
2020-11-19	96.65	96.65	90.30	95.55	271
2020-11-18	95.05	95.60	90.30	95.60	35
2020-11-17	94.00	95.80	89.60	95.60	800
2020-11-16	91.05	93.95	86.80	93.60	797
2020-11-13	86.00	91.15	83.10	90.95	123
2020-11-12	88.00	88.00	83.60	87.95	126
2020-11-11	88.00	88.00	83.60	87.40	974
2020-11-10	87.45	87.50	83.20	86.80	485
2020-11-09	89.05	89.05	84.60	86.80	894
2020-11-06	87.05	87.55	83.10	87.10	102
2020-11-05	85.05	87.60	80.80	87.20	3,089
2020-11-04	81.05	84.85	77.50	84.35	135
2020-11-03	84.30	84.30	80.10	82.55	1,904
2020-11-02	83.05	83.05	78.90	82.30	805
2020-10-30	80.70	82.10	76.70	82.05	368
2020-10-29	81.05	82.85	78.60	81.65	438
2020-10-28	85.05	85.05	79.40	82.00	158
2020-10-27	87.85	88.35	83.50	84.10	203
2020-10-26	90.00	90.00	85.50	87.95	120
2020-10-23	90.40	90.90	85.90	88.60	902
2020-10-22	93.65	93.85	88.40	90.10	9,695
2020-10-21	94.50	94.50	89.80	94.15	785
2020-10-20	96.00	96.00	88.20	92.45	16,051
2020-10-16	93.45	95.70	90.50	95.05	27
2020-10-15	92.00	95.70	90.00	95.50	45
2020-10-14	95.30	95.45	89.30	95.25	921
2020-10-13	93.55	95.50	87.70	94.85	1,165
2020-10-12	90.30	93.15	87.10	93.15	14,079
2020-10-09	91.05	91.40	87.00	91.25	2,859
2020-10-08	90.70	92.00	87.20	91.30	1,944
2020-10-07	91.65	92.30	87.40	91.95	2,270
2020-10-06	92.10	93.55	88.40	92.10	47
2020-10-05	94.60	94.60	88.60	93.20	287
2020-10-02	93.65	93.75	89.20	92.60	125
2020-10-01	94.40	94.40	89.70	93.70	185
2020-09-30	92.50	93.15	87.90	93.00	24
2020-09-29	92.20	95.05	90.30	92.90	141
2020-09-28	92.00	94.85	88.50	94.70	69
2020-09-25	92.50	92.85	87.90	92.85	268
2020-09-24	95.05	95.05	88.80	92.50	228
2020-09-23	90.50	94.60	88.50	94.60	188
2020-09-22	91.25	94.05	86.70	93.40	510
2020-09-21	96.20	96.20	91.40	92.10	158
2020-09-18	95.65	96.55	90.90	95.65	603
2020-09-17	94.40	95.20	89.70	95.20	511
2020-09-16	94.00	94.20	89.30	93.65	1,525
2020-09-15	92.50	93.30	87.90	93.25	859
2020-09-14	93.05	93.05	88.40	92.50	41
2020-09-11	92.80	93.05	87.30	91.95	56
2020-09-10	91.05	92.35	87.60	91.70	0
2020-09-09	90.80	91.90	87.10	91.70	314
2020-09-08	91.75	91.75	87.20	90.95	15
2020-09-07	88.90	90.75	83.50	90.55	52
2020-09-04	86.80	87.60	82.80	87.60	86
2020-09-03	87.55	89.30	84.30	87.45	102
2020-09-02	90.00	90.20	85.50	89.75	0
2020-09-01	88.00	89.80	83.60	88.10	25
2020-08-28	88.70	89.25	84.30	89.25	348
2020-08-27	87.85	87.90	83.50	87.80	157
2020-08-26	86.20	88.50	82.60	87.65	209
2020-08-25	88.00	88.00	83.60	86.70	85
2020-08-24	86.10	88.40	82.80	88.25	385
2020-08-21	87.05	87.25	82.80	87.00	130
2020-08-20	87.05	88.00	83.60	86.60	621
2020-08-19	88.70	88.70	84.30	87.10	454
2020-08-18	89.05	89.05	84.60	88.75	46
2020-08-17	88.50	89.30	85.40	88.85	114
2020-08-14	90.30	90.30	85.80	89.20	316
2020-08-13	87.35	88.85	84.30	88.75	273
2020-08-12	88.50	90.40	85.00	88.65	37
2020-08-11	87.65	88.90	84.10	88.55	175
2020-08-10	91.45	91.45	84.30	87.70	417
2020-08-07	89.35	89.35	84.90	88.20	481
2020-08-06	91.85	92.30	88.20	89.95	86
2020-08-05	94.90	94.90	88.90	92.05	482
2020-08-04	93.45	94.20	89.50	92.85	50
2020-08-03	94.00	94.45	89.30	93.95	87
2020-07-31	92.70	93.35	88.10	93.35	117
2020-07-30	92.10	92.10	87.50	92.15	134
2020-07-29	92.20	92.35	87.60	92.15	180
2020-07-28	92.50	93.00	87.90	92.20	117
2020-07-27	91.05	93.30	87.10	92.85	67
2020-07-24	87.05	90.95	82.70	90.80	1,092
2020-07-23	90.00	90.00	83.70	87.75	257
2020-07-22	88.10	89.05	84.60	87.90	463
2020-07-21	90.00	90.00	85.50	88.65	658
2020-07-20	89.25	89.25	83.70	89.00	0
2020-07-17	88.40	89.00	81.65	89.00	180
2020-07-16	85.35	87.45	83.10	87.40	9,224
2020-07-15	87.15	88.00	82.80	87.50	1,072
2020-07-14	86.60	88.55	82.30	86.20	11
2020-07-13	86.60	87.70	82.30	87.00	241
2020-07-10	87.35	87.35	83.00	86.90	54
2020-07-09	86.30	87.45	82.30	87.35	383
2020-07-08	88.00	88.00	82.30	86.55	872
2020-07-07	85.05	87.10	81.20	87.10	310
2020-07-06	86.00	86.95	81.70	85.35	749
2020-07-03	87.05	87.50	81.80	86.15	497
2020-07-02	84.20	90.20	81.10	86.90	1
2020-07-01	84.70	85.10	79.90	84.15	263
2020-06-30	85.45	85.45	81.20	84.60	63
2020-06-29	84.00	84.75	80.60	85.15	0
2020-06-26	86.40	86.40	82.10	84.85	85
2020-06-25	86.30	86.30	82.00	86.70	244
2020-06-24	87.05	87.35	83.00	87.75	0
2020-06-23	87.75	88.25	83.50	87.75	12
2020-06-22	87.05	87.90	83.20	87.90	0
2020-06-19	87.05	87.80	83.60	87.50	0
2020-06-18	89.05	89.10	84.70	87.80	1,312
2020-06-17	87.05	89.10	83.00	86.75	7,087
2020-06-16	88.60	88.60	81.30	84.20	52
2020-06-15	86.20	86.20	80.30	84.20	47
2020-06-12	86.20	86.20	81.90	84.30	474
2020-06-11	86.00	86.05	81.80	85.80	1,855
2020-06-10	85.35	86.30	81.60	86.00	39
2020-06-09	85.45	86.00	81.90	85.70	854
2020-06-08	85.15	87.35	82.40	86.85	81
2020-06-05	87.75	88.10	83.40	87.60	241
2020-06-04	85.45	87.75	82.00	87.60	11,146
2020-06-03	85.65	85.65	81.40	85.55	435
2020-06-02	84.10	85.65	80.80	85.00	526
2020-06-01	84.00	86.15	81.50	85.40	587
2020-05-29	86.00	86.80	82.30	86.25	32
2020-05-28	87.85	87.85	82.40	86.25	24
2020-05-27	88.50	88.50	84.10	87.35	235
2020-05-26	88.00	88.00	82.80	87.35	0
2020-05-22	82.80	85.35	79.00	84.60	90
2020-05-21	84.10	84.75	80.00	84.60	6,125
2020-05-20	83.85	84.55	79.70	84.55	2,032
2020-05-19	82.00	82.65	78.40	82.60	18,207
2020-05-18	81.05	82.85	78.90	82.55	13,206
2020-05-15	84.60	84.60	80.40	82.00	172
2020-05-14	82.00	83.45	78.00	83.30	45,658
2020-05-13	82.60	82.70	78.70	82.20	67,870
2020-05-12	81.65	83.20	78.10	83.05	689
2020-05-11	81.05	83.35	78.90	82.75	63,299
2020-05-07	82.60	84.15	78.60	84.15	103
2020-05-06	79.75	85.45	77.00	82.90	0
2020-05-05	81.35	82.65	77.30	81.60	163
2020-05-04	79.05	81.20	75.90	81.20	427
2020-05-01	81.45	81.45	81.45	81.95	0
2020-04-30	81.65	82.15	77.60	81.95	346
2020-04-29	84.00	84.00	78.10	81.95	0
2020-04-28	80.20	82.60	77.10	80.80	1,186
2020-04-27	79.25	81.25	77.20	80.80	181
2020-04-24	80.10	80.10	76.10	79.75	204
2020-04-23	80.00	80.65	76.00	80.55	114
2020-04-22	82.00	82.00	76.90	79.25	3,567
2020-04-21	81.05	81.05	77.00	79.25	73
2020-04-20	80.10	80.45	76.80	80.05	587
2020-04-17	81.55	82.80	78.70	80.70	335
2020-04-16	87.05	87.05	81.75	81.75	56
2020-04-15	90.00	90.00	84.25	84.45	979
2020-04-14	86.00	87.55	81.70	83.55	804
2020-04-10	83.45	83.55	83.45	83.55	0
2020-04-09	83.45	83.55	79.30	83.55	211
2020-04-08	82.10	83.25	78.00	82.50	525
2020-04-07	83.05	83.10	78.90	82.50	400
2020-04-06	83.05	83.05	77.30	81.90	19
2020-04-03	82.90	82.90	78.80	81.85	0
2020-04-03	82.90	83.05	78.80	81.90	2,397
2020-04-02	82.00	81.85	81.85	81.85	3,526
2020-04-02	82.00	82.00	77.00	80.65	103
2020-04-01	82.90	80.65	80.65	80.65	3,768
2020-04-01	82.90	82.90	76.00	81.10	940
2020-03-31	83.05	83.05	78.00	81.10	6,850
2020-03-31	83.05	83.05	78.00	81.15	321
2020-03-30	77.75	81.15	75.20	81.15	3,525
2020-03-30	77.75	79.90	75.20	79.35	166
2020-03-28	80.00	80.00	79.35	79.35	0
2020-03-27	80.00	80.00	75.10	79.05	507
2020-03-26	76.10	79.20	73.10	76.50	0
2020-03-25	73.45	77.60	64.60	72.55	322
2020-03-24	68.70	72.45	66.70	70.90	1,867
2020-03-23	70.50	70.50	67.00	72.00	392
2020-03-20	76.00	77.10	73.30	76.70	178
2020-03-19	82.00	82.00	77.00	78.45	802
2020-03-18	83.85	84.00	76.90	79.65	0
2020-03-17	85.05	85.05	73.70	76.65	0
2020-03-16	78.50	80.20	74.10	83.05	656
2020-03-13	81.75	86.85	79.40	78.75	432
2020-03-12	80.60	81.15	77.70	84.90	83
2020-03-11	84.40	85.75	81.00	84.35	277
2020-03-10	87.45	89.55	81.80	84.95	478
2020-03-09	85.45	87.40	76.50	88.75	597
2020-03-06	89.05	89.50	84.70	88.75	846
2020-03-05	91.45	92.10	87.50	91.00	321
2020-03-04	92.60	94.00	88.10	93.25	375
2020-03-03	90.90	92.40	86.40	88.75	212
2020-03-02	90.00	90.00	84.70	88.20	232
2020-02-28	91.45	91.45	85.60	89.75	563
2020-02-27	92.90	94.70	89.45	89.40	1,019
2020-02-26	90.50	90.80	86.10	91.00	865
2020-02-25	92.00	94.95	89.90	95.35	2,244
2020-02-24	95.05	95.50	90.80	95.90	79
2020-02-21	96.05	96.05	91.30	95.90	793
2020-02-20	97.35	97.35	92.50	96.50	1,093
2020-02-19	97.80	97.80	93.00	97.10	660
2020-02-18	97.60	97.60	92.80	97.25	213
2020-02-17	97.00	97.40	92.30	97.05	412
2020-02-14	97.00	97.00	92.20	96.05	376
2020-02-13	96.60	96.60	91.80	96.25	324
2020-02-12	95.45	96.45	91.30	96.45	834
2020-02-11	96.00	96.65	91.60	96.60	444
2020-02-10	98.15	98.15	93.30	96.80	355
2020-02-07	96.20	96.85	92.10	96.75	576
2020-02-06	96.25	97.85	91.50	97.85	297
2020-02-05	96.45	96.55	91.70	96.10	201
2020-02-04	97.00	97.15	92.20	96.35	603
2020-02-03	98.15	98.15	93.30	96.90	0
2020-01-31	98.30	98.30	93.40	96.85	286
2020-01-30	96.65	97.30	91.90	96.85	119
2020-01-29	97.95	97.95	93.10	96.80	114
2020-01-28	97.00	97.80	92.30	97.45	48
2020-01-27	96.45	97.75	92.90	97.25	21
2020-01-24	97.00	97.35	92.30	97.30	132
2020-01-23	97.00	97.50	92.90	97.15	91
2020-01-22	95.45	97.30	91.60	96.85	6
2020-01-21	97.80	97.80	93.00	97.25	173
2020-01-20	95.70	97.75	92.00	97.45	0
2020-01-17	97.00	97.10	92.20	96.85	78
2020-01-16	95.05	96.05	90.60	95.90	923
2020-01-15	95.05	95.05	90.30	94.90	461
2020-01-14	95.05	95.05	90.30	94.70	115
2020-01-13	94.90	94.90	90.20	94.45	71
2020-01-10	94.50	94.50	89.80	93.90	0
2020-01-09	91.85	94.40	87.80	94.40	153
2020-01-08	91.45	92.50	87.90	92.25	107
2020-01-07	93.05	93.05	88.40	92.40	315
2020-01-06	93.45	93.45	88.80	92.00	681
2020-01-03	92.60	93.00	88.00	92.95	289
2020-01-02	92.10	94.45	88.60	93.80	83
2020-01-01	91.05	93.00	91.05	93.00	0
2019-12-31	91.05	93.00	87.80	93.00	121
2019-12-30	92.00	93.15	88.00	93.15	0
2019-12-27	92.80	93.35	88.20	93.00	124
2019-12-25	93.45	93.45	91.30	91.30	0
2019-12-24	93.45	93.45	87.60	91.30	191
2019-12-23	94.00	94.00	88.40	91.40	30
2019-12-20	89.75	92.30	85.70	92.10	230
2019-12-19	91.35	91.35	86.80	90.55	114
2019-12-18	90.80	91.20	86.60	91.20	505
2019-12-17	90.50	90.70	86.20	90.70	0
2019-12-16	90.00	90.00	84.70	89.90	524
2019-12-13	90.00	90.00	85.00	89.25	11,961
2019-12-12	90.00	90.55	85.50	88.90	4,214
2019-12-11	89.15	90.50	84.70	90.30	230
2019-12-10	89.05	89.05	84.60	88.70	178
2019-12-09	88.00	90.15	85.50	88.25	10
2019-12-06	90.90	90.90	85.10	89.45	61
2019-12-05	88.50	89.95	84.50	89.10	243
2019-12-04	90.00	90.00	84.40	89.10	109
2019-12-03	90.90	90.90	84.80	88.75	0
2019-12-02	88.00	90.20	84.60	89.45	457
2019-11-29	88.90	88.90	84.50	88.65	215
2019-11-28	90.00	90.00	85.50	88.50	0
2019-11-27	87.85	89.35	84.00	89.20	51
2019-11-26	88.00	88.85	83.60	88.85	73
2019-11-25	91.45	91.45	85.10	87.45	179
2019-11-22	88.50	88.90	84.10	88.90	171
2019-11-21	86.60	88.50	83.40	88.25	436
2019-11-20	88.60	88.60	84.20	88.40	0
2019-11-19	87.05	88.00	83.60	88.00	741
2019-11-18	87.05	87.05	81.10	86.50	263
2019-11-15	84.20	86.00	80.60	85.50	146
2019-11-14	84.50	84.50	80.30	84.05	665
2019-11-13	81.05	83.40	77.70	83.20	663
2019-11-12	81.05	82.05	77.00	81.90	1,374
2019-11-11	81.05	81.05	77.00	80.35	182
2019-11-08	80.00	80.00	76.00	79.85	0
2019-11-07	78.20	80.10	75.70	80.00	136
2019-11-06	77.35	78.95	74.10	78.80	342
2019-11-05	78.10	78.20	74.30	78.00	11
2019-11-04	78.40	78.40	74.50	78.15	1,871
2019-11-01	78.00	78.25	74.30	78.15	1,117
2019-10-31	77.55	78.50	73.60	78.15	2,212
2019-10-30	81.05	81.05	77.00	77.95	122
2019-10-29	81.05	81.05	77.00	79.75	10
2019-10-28	79.55	80.15	75.60	79.75	566
2019-10-25	79.05	82.20	75.10	81.60	6
2019-10-24	77.75	78.05	73.90	77.90	318
2019-10-23	77.35	78.00	74.10	77.50	643
2019-10-22	78.60	78.60	74.70	78.25	36
2019-10-21	77.05	78.20	73.20	77.95	17
2019-10-18	76.20	76.75	72.60	76.75	103
2019-10-17	76.10	76.80	73.00	76.60	25
2019-10-16	75.65	76.95	73.00	76.70	480
2019-10-15	76.50	77.55	73.50	77.00	798
2019-10-14	76.10	76.65	72.40	76.60	3,020
2019-10-11	75.65	77.10	72.70	76.05	22
2019-10-10	76.50	76.80	73.00	76.45	51
2019-10-09	76.20	76.90	73.00	76.50	0
2019-10-08	76.70	76.90	72.90	76.65	122
2019-10-07	77.55	77.55	73.70	76.70	58
2019-10-04	78.50	78.50	73.50	76.80	170
2019-10-03	77.05	77.50	73.70	76.90	0
2019-10-02	78.50	78.50	74.60	77.65	4
2019-10-01	77.75	77.85	73.90	77.65	5
2019-09-30	77.55	77.55	73.70	77.00	14
2019-09-27	76.50	77.30	73.30	77.10	37
2019-09-26	77.85	77.85	73.50	76.85	0
2019-09-25	78.60	78.60	74.70	77.05	0
2019-09-24	77.05	78.75	74.80	78.60	0
2019-09-23	78.80	79.10	75.00	78.75	0
2019-09-20	77.05	79.00	74.50	78.65	0
2019-09-19	79.05	79.15	75.10	78.90	269
2019-09-18	77.15	77.75	73.30	77.75	0
2019-09-17	76.30	77.10	72.50	77.10	50
2019-09-16	78.10	78.10	74.20	76.60	291
2019-09-13	76.90	77.55	73.10	77.10	0
2019-09-12	78.80	78.80	74.00	77.20	65
2019-09-11	76.90	77.85	73.10	77.40	0
2019-09-10	76.80	77.10	73.30	76.75	12
2019-09-09	78.80	78.80	74.90	77.65	50
2019-09-06	80.00	80.00	75.10	78.45	14
2019-09-05	80.00	80.00	75.30	78.05	55
2019-09-04	80.00	80.00	74.90	78.95	47
2019-09-03	79.45	79.45	75.50	78.90	23
2019-09-02	79.35	83.05	75.50	79.80	13
2019-08-30	80.00	80.85	76.30	80.20	0
2019-08-29	78.90	80.15	75.10	79.10	479
2019-08-28	78.80	79.80	76.00	79.10	604
2019-08-27	79.05	80.00	75.10	79.55	97
2019-08-23	78.20	78.75	74.30	78.05	212
2019-08-22	78.50	78.55	74.70	78.05	68
2019-08-21	79.05	79.20	75.10	78.75	0
2019-08-20	78.30	78.90	74.60	78.85	274
2019-08-19	77.05	80.50	74.10	79.75	0
2019-08-16	76.50	78.40	72.80	78.40	37
2019-08-15	76.40	76.85	73.00	76.65	156
2019-08-14	77.75	77.80	74.00	76.85	408
2019-08-13	80.50	80.50	74.60	77.05	326
2019-08-12	82.40	82.40	74.80	78.55	279
2019-08-09	79.85	79.85	75.90	79.80	537
2019-08-08	79.75	79.85	75.80	79.40	317
2019-08-07	80.10	80.35	76.10	79.80	16
2019-08-06	80.60	81.25	77.30	79.25	72
2019-08-05	84.70	84.70	76.70	80.50	246
2019-08-02	83.05	83.05	78.90	82.25	0
2019-08-01	82.40	82.80	78.60	82.50	578
2019-07-31	86.90	86.90	81.00	82.45	40
2019-07-30	86.20	86.65	82.10	84.30	37
2019-07-29	84.00	87.00	79.80	86.70	68
2019-07-26	82.00	83.35	77.10	83.20	55
2019-07-25	82.50	82.55	78.50	80.70	48
2019-07-24	79.45	82.60	75.80	82.25	89
2019-07-23	81.45	81.45	77.40	80.60	0
2019-07-22	80.40	80.80	76.90	80.65	0
2019-07-19	80.90	81.00	77.10	80.80	0
2019-07-18	80.40	80.65	76.90	80.40	172
2019-07-17	81.65	81.70	77.60	81.15	0
2019-07-16	81.65	81.65	77.60	81.20	171
2019-07-15	82.00	82.00	76.80	81.55	76
2019-07-12	80.50	81.35	76.50	80.95	63
2019-07-11	79.15	80.90	75.30	80.40	311
2019-07-10	79.45	79.50	75.60	79.05	78
2019-07-09	82.20	82.20	77.20	80.25	0
2019-07-08	80.20	82.90	77.80	80.60	171
2019-07-05	82.30	82.40	78.30	81.70	25
2019-07-04	83.25	83.25	79.10	81.55	221
2019-07-03	82.90	82.95	78.90	82.60	388
2019-07-02	82.80	83.00	78.70	83.00	48
2019-07-01	83.35	83.35	79.20	82.85	167
2019-06-28	80.50	82.75	77.60	82.65	72
2019-06-27	80.90	82.45	77.00	81.25	0
2019-06-26	81.85	81.85	77.40	80.20	0
2019-06-25	81.05	81.20	77.20	81.10	563
2019-06-24	84.10	84.10	78.50	81.35	0
2019-06-21	81.75	84.05	78.90	82.15	0
2019-06-20	84.50	84.50	80.30	82.15	0
2019-06-19	84.50	84.50	80.30	81.95	0
2019-06-18	84.70	84.70	80.50	83.70	37
2019-06-17	83.45	84.30	79.90	84.10	72
2019-06-14	83.85	84.10	79.70	84.10	67
2019-06-13	84.60	84.60	79.60	83.00	123
2019-06-12	84.70	84.70	79.30	83.70	68
2019-06-11	84.40	84.60	80.60	84.35	194
2019-06-10	82.10	84.05	79.30	83.90	17
2019-06-07	82.50	82.85	78.50	82.85	81
2019-06-06	82.20	82.60	78.20	82.45	40
2019-06-05	82.00	83.00	78.60	82.40	379
2019-06-04	83.15	83.60	79.50	83.40	0
2019-06-03	83.15	83.15	79.00	82.90	3
2019-05-31	79.25	83.40	75.90	81.50	121
2019-05-30	80.60	81.50	76.60	81.50	33
2019-05-29	82.70	82.70	78.20	81.35	0
2019-05-28	81.75	82.95	77.70	82.55	0
2019-05-24	82.40	82.85	78.40	82.65	535
2019-05-23	83.25	83.25	77.80	82.10	156
2019-05-22	82.20	82.20	77.30	81.95	18
2019-05-21	81.85	81.85	77.80	81.60	99
2019-05-20	82.60	83.55	78.50	81.60	134
2019-05-17	82.30	83.55	78.20	82.55	0
2019-05-16	81.35	84.00	77.90	83.50	239
2019-05-15	82.60	83.00	78.50	82.50	342
2019-05-14	83.35	83.35	79.20	83.10	0
2019-05-13	83.05	83.90	78.00	83.90	694
2019-05-10	82.50	82.50	78.40	82.10	732
2019-05-09	82.00	82.00	77.30	80.25	4,340
2019-05-08	82.50	84.15	78.40	82.60	1,529
2019-05-07	82.70	82.90	78.60	82.75	438
2019-05-03	81.85	83.15	78.90	83.00	112
2019-05-02	83.05	83.50	79.40	83.30	237
2019-05-01	82.90	82.90	82.90	83.55	0
2019-04-30	83.05	83.55	79.00	83.55	758
2019-04-29	84.00	84.20	79.90	83.55	27

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	25%
Strip Tinning (STG)	47.50	21.79%
Supply@me Cap (SYME)	0.031	21.57%

Share	Price	Change
Petrofac (PFC)	14.80	-33.63%
Byotrol (BYOT)	0.10	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	278,155,539
Beacon Energy. (BCE)	0.055	215,534,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444