Raiffeisen Bank Share History

Raiffeisen Bank Share Price history. The following table shows end-of-day data 0NXR historical share prices for Raiffeisen Bank, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	17.28	17.72	16.97	17.18	12,566
2024-05-01	17.34	17.34	17.34	17.34	0
2024-04-30	18.09	18.09	17.34	17.34	11,342
2024-04-29	18.02	18.08	17.70	18.08	1,766
2024-04-26	18.16	18.18	18.14	18.14	2,475
2024-04-25	18.15	18.16	18.15	18.15	20,123
2024-04-24	18.22	18.33	18.14	18.33	26,769
2024-04-23	17.74	18.18	17.74	18.18	106,812
2024-04-22	17.22	17.62	17.10	17.62	19,585
2024-04-19	16.87	17.17	16.79	17.17	3,666
2024-04-18	17.20	17.38	16.80	17.21	30,815
2024-04-17	17.14	17.33	17.14	17.33	22,088
2024-04-16	17.40	17.40	16.93	17.09	74,088
2024-04-15	17.96	17.96	17.57	17.57	20,501
2024-04-12	17.84	18.02	17.82	17.84	14,592
2024-04-11	18.09	18.11	17.68	17.68	20,723
2024-04-10	18.24	18.27	17.85	18.03	17,898
2024-04-09	17.63	18.12	17.63	18.12	95,639
2024-04-08	18.80	18.80	18.74	18.74	21,549
2024-04-05	18.88	18.89	18.66	18.66	26,178
2024-04-04	19.25	19.25	19.21	19.21	3,011
2024-04-03	18.98	19.10	18.90	19.09	3,696
2024-04-02	18.56	18.93	18.56	18.91	26,325
2024-04-01	18.30	18.30	18.30	18.30	0
2024-03-29	18.30	18.30	18.30	18.30	0
2024-03-28	18.48	18.50	18.30	18.30	73,930
2024-03-27	18.12	18.27	18.07	18.27	569,179
2024-03-26	18.05	18.05	17.99	17.99	12,727
2024-03-25	17.93	17.97	17.77	17.95	28,877
2024-03-22	17.65	17.82	17.62	17.82	75,029
2024-03-21	17.85	17.88	17.68	17.68	157,981
2024-03-20	19.43	19.51	16.41	17.80	204,224
2024-03-19	19.06	19.36	19.06	19.36	8,913
2024-03-18	19.11	19.14	18.90	19.11	14,287
2024-03-15	18.68	18.97	18.68	18.97	73,598
2024-03-14	18.72	18.72	18.66	18.66	286,015
2024-03-13	18.34	18.58	18.34	18.56	24,316
2024-03-12	18.65	18.65	18.25	18.25	16,160
2024-03-11	19.45	19.45	17.55	18.35	66,911
2024-03-08	19.77	20.04	19.77	20.04	24,226
2024-03-07	19.93	20.06	19.84	19.84	18,560
2024-03-06	20.22	20.22	20.14	20.14	24,247
2024-03-05	20.03	20.08	20.03	20.08	10,125
2024-03-04	19.99	20.11	19.82	20.11	12,104
2024-03-01	19.27	19.75	19.27	19.75	37,901
2024-02-29	18.95	19.13	18.92	19.13	217,123
2024-02-28	19.26	19.32	19.11	19.11	20,249
2024-02-27	18.88	19.18	18.80	19.18	55,949
2024-02-26	19.68	19.69	19.03	19.03	43,001
2024-02-23	20.37	20.37	19.64	19.64	140,526
2024-02-22	20.12	20.32	20.12	20.32	20,150
2024-02-21	19.74	19.93	19.72	19.93	31,360
2024-02-20	19.79	19.79	19.70	19.70	45,700
2024-02-19	19.90	19.92	19.70	19.70	23,395
2024-02-16	19.57	19.87	19.57	19.87	68,392
2024-02-15	19.69	19.71	19.49	19.70	45,705
2024-02-14	19.62	19.86	19.60	19.65	42,594
2024-02-13	19.78	19.82	19.60	19.60	55,296
2024-02-12	19.51	19.82	19.51	19.82	59,461
2024-02-09	19.29	19.38	19.29	19.38	23,220
2024-02-08	19.15	19.39	18.97	19.39	12,125
2024-02-07	19.43	19.43	19.36	19.36	30,956
2024-02-06	19.12	19.31	19.12	19.31	20,411
2024-02-05	19.30	19.39	19.17	19.17	47,589
2024-02-02	19.05	19.05	18.97	18.97	33,264
2024-02-01	19.37	19.43	18.81	18.81	42,891
2024-01-31	19.85	19.85	18.38	19.23	213,373
2024-01-30	19.83	19.99	19.83	19.99	44,364
2024-01-29	19.90	19.96	19.73	19.94	20,315
2024-01-26	19.52	19.87	19.52	19.87	164,130
2024-01-25	19.65	19.65	19.63	19.63	40,828
2024-01-24	19.72	19.72	19.70	19.70	85,064
2024-01-23	19.62	19.63	19.42	19.61	207,097
2024-01-22	19.65	19.77	19.65	19.77	29,638
2024-01-19	19.56	19.77	19.56	19.56	54,311
2024-01-18	19.28	19.68	19.28	19.48	33,711
2024-01-17	19.47	19.50	19.28	19.28	132,313
2024-01-16	19.67	19.83	19.39	19.79	119,426
2024-01-15	19.56	19.95	19.56	19.74	1,112,235
2024-01-12	19.03	19.62	19.03	19.41	160,171
2024-01-11	18.98	19.16	18.89	18.89	22,631
2024-01-10	18.50	18.73	18.50	18.73	16,473
2024-01-09	18.66	18.66	18.64	18.64	219,742
2024-01-08	18.48	18.65	18.46	18.65	38,310
2024-01-05	18.39	18.46	18.26	18.44	27,156
2024-01-04	18.33	18.49	18.30	18.49	35,280
2024-01-03	18.42	18.47	18.29	18.29	25,250
2024-01-02	18.56	18.63	18.42	18.61	50,567
2024-01-01	18.66	18.66	18.66	18.66	0
2023-12-29	18.52	18.66	18.52	18.66	13,646
2023-12-28	18.56	18.64	18.56	18.64	72,336
2023-12-27	18.73	18.77	18.57	18.57	64,030
2023-12-26	18.69	18.69	18.69	18.69	0
2023-12-25	18.69	18.69	18.69	18.69	0
2023-12-22	18.57	18.69	18.57	18.69	27,421
2023-12-21	18.47	18.53	17.91	18.48	156,214
2023-12-20	18.27	18.47	17.88	18.47	197,183
2023-12-19	16.43	16.73	16.43	16.58	32,812
2023-12-18	16.60	16.60	16.60	16.60	24,119
2023-12-15	16.47	16.50	16.47	16.50	49,442
2023-12-14	16.29	16.60	16.26	16.43	603,230
2023-12-13	15.89	16.22	15.89	16.22	208,090
2023-12-12	15.78	15.85	15.78	15.85	18,786
2023-12-11	15.65	15.67	15.65	15.67	61,556
2023-12-08	15.46	15.49	15.46	15.49	26,845
2023-12-07	15.50	15.50	15.49	15.49	14,709
2023-12-06	15.52	15.56	15.52	15.56	46,853
2023-12-05	15.39	15.40	15.38	15.38	32,498
2023-12-04	15.36	15.47	15.36	15.47	16,542
2023-12-01	15.37	15.39	15.37	15.39	28,470
2023-11-30	15.26	15.27	15.11	15.27	73,791
2023-11-29	15.24	15.36	15.24	15.36	169,923
2023-11-28	15.13	15.24	15.13	15.24	884,006
2023-11-27	15.18	15.18	14.98	15.17	91,205
2023-11-24	15.07	15.22	15.07	15.22	30,269
2023-11-23	15.85	15.86	15.67	15.67	77,458
2023-11-22	15.85	15.91	15.85	15.91	33,422
2023-11-21	15.82	15.98	15.82	15.98	46,748
2023-11-20	15.71	15.78	15.71	15.78	40,158
2023-11-17	15.72	15.78	15.72	15.78	270,572
2023-11-16	15.64	15.81	15.64	15.81	35,672
2023-11-15	15.55	15.65	15.55	15.65	12,037
2023-11-14	15.46	15.63	15.44	15.63	434,904
2023-11-13	15.29	15.53	15.22	15.53	29,430
2023-11-10	15.14	15.37	15.14	15.21	55,733
2023-11-09	15.02	15.21	15.02	15.21	38,414
2023-11-08	15.13	15.13	14.97	15.13	886,957
2023-11-07	14.90	15.17	14.90	15.04	26,097
2023-11-06	14.82	15.37	14.82	14.85	87,638
2023-11-03	14.36	15.08	14.36	15.08	189,300
2023-11-02	13.97	14.05	13.97	14.05	29,888
2023-11-01	13.74	13.74	13.74	13.74	55,980
2023-10-31	13.65	13.78	13.64	13.78	339,663
2023-10-30	13.67	13.72	13.57	13.66	21,758
2023-10-27	13.63	14.00	13.54	13.66	96,031
2023-10-26	13.30	13.30	13.30	13.30	0
2023-10-25	13.28	13.30	13.18	13.30	24,005
2023-10-24	13.23	13.41	13.23	13.41	47,788
2023-10-23	13.07	13.26	13.07	13.26	16,052
2023-10-20	13.18	13.26	13.02	13.26	23,669
2023-10-19	13.34	13.34	13.26	13.35	19,738
2023-10-18	13.50	13.50	13.35	13.35	38,912
2023-10-17	13.45	13.45	13.27	13.41	16,661
2023-10-16	13.44	13.44	13.30	13.44	34,293
2023-10-13	13.68	13.71	13.43	13.57	16,896
2023-10-12	13.69	13.91	13.69	13.77	37,687
2023-10-11	13.58	13.81	13.58	13.81	11,760
2023-10-10	13.46	13.54	13.46	13.54	21,796
2023-10-09	13.10	13.43	13.10	13.43	30,347
2023-10-06	13.27	13.40	13.26	13.27	53,873
2023-10-05	13.24	13.28	13.13	13.26	12,377
2023-10-04	13.13	13.30	13.08	13.30	28,963
2023-10-03	13.45	13.46	13.30	13.30	291,378
2023-10-02	13.88	13.89	13.55	13.55	57,025
2023-09-29	13.24	13.92	13.24	13.92	119,241
2023-09-28	12.82	13.12	12.82	13.12	34,893
2023-09-27	12.81	12.90	12.77	12.90	468,471
2023-09-26	12.82	12.82	12.81	12.81	86,056
2023-09-25	12.95	12.96	12.95	12.96	48,028
2023-09-22	12.98	12.98	12.80	12.91	30,115
2023-09-21	13.11	13.11	12.95	12.95	22,407
2023-09-20	13.12	13.28	13.12	13.28	52,191
2023-09-19	12.84	12.99	12.84	12.99	25,736
2023-09-18	13.01	13.03	12.75	12.75	33,974
2023-09-15	13.18	13.18	13.13	13.13	46,610
2023-09-14	13.11	13.17	13.04	13.17	47,722
2023-09-13	13.01	13.16	13.01	13.03	77,272
2023-09-12	12.93	13.04	12.91	13.04	23,007
2023-09-11	12.99	13.01	12.86	12.86	9,250
2023-09-08	13.03	13.03	12.86	12.86	42,027
2023-09-07	13.16	13.16	13.02	13.02	29,040
2023-09-06	13.34	13.35	13.19	13.19	201,584
2023-09-05	13.30	13.49	13.30	13.49	72,503
2023-09-04	13.39	13.43	13.39	13.43	31,206
2023-09-01	13.22	13.45	13.22	13.29	90,716
2023-08-31	13.24	13.25	13.24	13.25	50,130
2023-08-30	13.17	13.18	13.17	13.18	21,749
2023-08-29	12.90	13.04	12.90	13.04	20,770
2023-08-28	12.92	12.92	12.92	12.92	0
2023-08-25	12.78	12.92	12.77	12.92	19,451
2023-08-24	12.88	12.88	12.80	12.80	4,354
2023-08-23	12.84	12.85	12.70	12.70	60,592
2023-08-22	12.87	12.87	12.85	12.85	46,077
2023-08-21	12.84	12.98	12.83	12.83	33,326
2023-08-18	13.10	13.11	12.78	12.78	39,224
2023-08-17	13.12	13.13	13.12	13.13	27,605
2023-08-16	13.10	13.22	13.08	13.08	38,186
2023-08-15	13.37	13.45	13.16	13.16	56,904
2023-08-14	13.57	13.57	13.43	13.43	31,654
2023-08-11	13.48	13.49	13.48	13.49	16,384
2023-08-10	13.32	13.40	13.32	13.40	27,627
2023-08-09	13.38	13.41	13.27	13.27	26,346
2023-08-08	13.62	13.62	13.15	13.28	52,179
2023-08-07	13.68	13.68	13.67	13.67	40,861
2023-08-04	13.65	13.74	13.65	13.74	14,279
2023-08-03	13.80	13.85	13.55	13.55	39,132
2023-08-02	14.12	14.12	13.87	13.87	75,547
2023-08-01	14.10	14.45	14.10	14.14	127,458
2023-07-31	14.69	14.92	14.69	14.75	64,697
2023-07-28	14.57	14.65	14.57	14.65	37,450
2023-07-27	14.43	14.57	14.43	14.55	29,957
2023-07-26	14.40	14.46	14.30	14.37	77,514
2023-07-25	14.64	14.66	14.51	14.51	20,028
2023-07-24	14.53	14.53	14.52	14.52	16,148
2023-07-21	14.44	14.54	14.44	14.54	37,767
2023-07-20	14.64	14.79	14.60	14.60	45,192
2023-07-19	14.83	14.87	14.83	14.86	50,772
2023-07-18	14.67	14.73	14.67	14.73	15,543
2023-07-17	14.89	14.89	14.66	14.66	27,971
2023-07-14	14.76	15.04	14.74	15.04	56,327
2023-07-13	14.56	14.64	14.56	14.64	248,298
2023-07-12	14.30	14.57	14.27	14.57	22,835
2023-07-11	14.31	14.31	14.28	14.28	26,986
2023-07-10	14.28	14.33	14.28	14.33	20,823
2023-07-07	14.18	14.32	14.02	14.32	34,900
2023-07-06	14.63	14.63	14.13	14.13	51,535
2023-07-05	14.41	14.63	14.41	14.63	15,710
2023-07-04	14.59	14.76	14.45	14.45	23,279
2023-07-03	14.52	14.66	14.34	14.34	2,065,334
2023-06-30	14.09	14.56	14.09	14.56	33,857
2023-06-29	13.93	14.11	13.93	14.11	23,086
2023-06-28	13.95	14.05	13.89	13.89	44,325
2023-06-27	13.84	13.92	13.77	13.77	52,128
2023-06-26	13.45	13.72	13.41	13.72	34,875
2023-06-23	13.61	13.64	13.48	13.64	39,118
2023-06-22	13.74	13.75	13.73	13.73	19,485
2023-06-21	13.72	13.87	13.71	13.87	22,714
2023-06-20	13.75	13.75	13.71	13.71	20,512
2023-06-19	13.68	13.74	13.68	13.74	131,426
2023-06-16	13.78	13.79	13.74	13.74	91,646
2023-06-15	13.86	13.89	13.74	13.74	23,643
2023-06-14	13.82	13.82	13.80	13.80	63,968
2023-06-13	13.69	13.69	13.63	13.63	31,822
2023-06-12	13.80	13.82	13.66	13.79	37,007
2023-06-09	13.87	13.87	13.63	13.77	27,939
2023-06-08	13.91	13.96	13.78	13.78	24,176
2023-06-07	13.84	13.90	13.84	13.90	20,950
2023-06-06	14.02	14.02	13.81	13.81	43,317
2023-06-05	13.91	13.96	13.91	13.96	30,444
2023-06-02	13.97	13.97	13.92	13.92	54,331
2023-06-01	13.80	13.83	13.80	13.83	20,799
2023-05-31	13.91	13.93	13.75	13.75	41,686
2023-05-30	14.09	14.25	14.07	14.07	36,342
2023-05-29	14.14	14.14	14.14	14.14	0
2023-05-26	14.18	14.18	14.14	14.14	23,209
2023-05-25	14.35	14.35	14.30	14.30	13,962
2023-05-24	14.19	14.36	14.19	14.36	33,405
2023-05-23	14.55	14.58	14.43	14.43	20,149
2023-05-22	14.44	14.63	14.44	14.63	20,833
2023-05-19	14.52	14.52	14.48	14.48	12,397
2023-05-18	14.09	14.46	14.09	14.46	88,335
2023-05-17	14.01	14.01	14.00	14.00	12,036
2023-05-16	13.98	14.14	13.98	13.98	26,021
2023-05-15	14.05	14.07	13.91	13.91	43,391
2023-05-12	14.19	14.21	14.11	14.11	13,151
2023-05-11	14.04	14.12	14.04	14.12	17,023
2023-05-10	14.30	14.30	13.97	13.97	25,571
2023-05-09	14.36	14.36	14.21	14.21	34,358
2023-05-08	13.97	13.97	13.97	13.97	0
2023-05-05	13.82	13.97	13.67	13.97	69,778
2023-05-04	13.52	13.61	13.44	13.48	38,393
2023-05-03	13.52	13.58	13.29	13.45	82,506
2023-05-02	13.87	13.92	13.48	13.48	65,486
2023-05-01	13.88	13.88	13.88	13.88	0
2023-04-28	13.94	13.94	13.88	13.88	22,990
2023-04-27	13.58	13.89	13.58	13.89	43,613
2023-04-26	13.64	13.78	13.43	13.58	144,276
2023-04-25	13.81	13.81	13.64	13.79	22,014
2023-04-24	13.97	14.12	13.95	14.09	23,707
2023-04-21	14.26	14.27	14.12	14.12	21,098
2023-04-20	14.43	14.47	14.33	14.33	68,141
2023-04-19	14.49	14.49	14.33	14.49	132,044
2023-04-18	14.35	14.36	14.35	14.36	126,318
2023-04-17	14.23	14.24	14.23	14.24	134,491
2023-04-14	14.06	14.17	14.02	14.17	148,696
2023-04-13	13.98	14.04	13.88	13.88	48,849
2023-04-12	13.95	14.04	13.95	14.04	17,534
2023-04-11	14.46	14.46	13.97	13.97	102,436
2023-04-10	14.24	14.24	14.24	14.24	0
2023-04-07	14.24	14.24	14.24	14.24	0
2023-04-06	14.05	14.24	14.05	14.24	92,631
2023-04-05	13.97	14.06	13.89	13.89	187,901
2023-04-04	14.38	14.52	14.21	14.21	112,289
2023-04-03	14.21	14.38	14.21	14.38	65,815
2023-03-31	14.44	14.44	14.09	14.23	351,110
2023-03-30	13.58	14.53	13.58	14.39	91,034
2023-03-29	13.35	13.57	13.28	13.57	262,699
2023-03-28	13.27	13.27	13.10	13.23	107,536
2023-03-27	13.15	13.15	12.85	13.03	125,361
2023-03-24	13.80	13.80	12.79	12.79	132,697
2023-03-23	14.08	14.16	13.87	14.01	210,576
2023-03-22	14.65	14.65	14.16	14.16	40,135
2023-03-21	14.30	14.48	14.30	14.31	91,055
2023-03-20	13.58	14.12	13.25	14.12	223,730
2023-03-17	14.41	14.63	13.88	14.02	49,612
2023-03-16	14.52	14.52	14.06	14.21	64,042
2023-03-15	15.07	15.07	14.75	15.07	300,789
2023-03-14	14.80	15.05	14.73	15.05	34,181
2023-03-13	15.17	15.17	14.52	14.71	250,180
2023-03-10	15.50	15.50	15.27	15.27	54,449
2023-03-09	16.13	16.13	15.88	15.88	25,714
2023-03-08	15.89	16.11	15.89	16.11	14,569
2023-03-07	16.10	16.14	15.96	15.96	213,073
2023-03-06	15.89	15.96	15.89	15.96	36,822
2023-03-03	15.92	16.03	15.92	16.03	30,377
2023-03-02	15.67	15.82	15.65	15.82	105,025
2023-03-01	15.80	15.82	15.65	15.82	44,865
2023-02-28	15.56	15.89	15.56	15.72	152,517
2023-02-27	15.42	15.77	15.42	15.61	144,189
2023-02-24	15.38	15.41	15.38	15.41	84,009
2023-02-23	15.05	15.29	15.05	15.29	59,279
2023-02-22	14.56	15.05	14.56	15.05	51,543
2023-02-21	15.07	15.13	14.63	14.63	117,161
2023-02-20	15.55	15.55	15.08	15.08	177,554
2023-02-17	16.67	16.67	16.47	16.48	35,059
2023-02-16	17.03	17.04	16.49	16.66	220,071
2023-02-15	16.77	17.07	16.71	17.07	194,047
2023-02-14	16.43	16.84	16.43	16.84	36,874
2023-02-13	16.11	16.34	16.02	16.34	62,636
2023-02-10	16.34	16.37	16.04	16.04	30,051
2023-02-09	16.47	16.47	16.28	16.46	72,771
2023-02-08	16.17	16.29	15.96	16.29	43,731
2023-02-07	15.25	16.13	15.25	16.13	122,194
2023-02-06	15.07	15.19	15.04	15.19	111,860
2023-02-03	15.57	15.57	15.06	15.21	100,541
2023-02-02	15.82	15.82	15.27	15.75	180,134
2023-02-01	16.20	16.33	15.96	15.96	277,853
2023-01-31	16.60	16.60	16.19	16.37	81,345
2023-01-30	15.76	16.53	15.42	16.32	466,006
2023-01-27	17.05	17.05	17.01	17.01	25,496
2023-01-26	16.98	17.09	16.92	17.09	344,968
2023-01-25	16.99	16.99	16.94	16.94	32,999
2023-01-24	17.04	17.04	16.80	16.80	101,782
2023-01-23	17.17	17.28	17.10	17.10	67,919
2023-01-20	16.79	17.18	16.79	17.18	95,721
2023-01-19	16.74	16.87	16.70	16.87	155,989
2023-01-18	16.63	16.85	16.63	16.85	184,411
2023-01-17	16.80	16.86	16.68	16.68	62,202
2023-01-16	16.70	16.76	16.70	16.76	23,346
2023-01-13	16.74	16.74	16.60	16.60	87,571
2023-01-12	16.43	16.83	16.43	16.66	77,037
2023-01-11	16.22	16.52	16.22	16.52	56,608
2023-01-10	16.37	16.37	15.97	16.13	319,876
2023-01-09	16.98	17.18	16.62	16.62	95,104
2023-01-06	16.50	16.89	16.50	16.89	86,397
2023-01-05	16.46	16.46	16.39	16.39	129,051
2023-01-04	15.85	16.64	15.85	16.64	146,785
2023-01-03	15.48	15.81	15.48	15.81	193,049
2023-01-02	15.38	15.38	15.38	15.38	0
2022-12-30	15.38	15.38	15.38	15.38	28,217
2022-12-29	15.25	15.47	15.25	15.47	100,087
2022-12-28	15.32	15.32	15.15	15.31	74,949
2022-12-27	15.32	15.32	15.32	15.32	0
2022-12-26	15.32	15.32	15.32	15.32	0
2022-12-23	15.08	15.32	15.08	15.32	83,680
2022-12-22	15.04	15.05	15.04	15.05	74,214
2022-12-21	14.86	15.03	14.86	15.03	96,762
2022-12-20	14.69	14.88	14.69	14.88	63,246
2022-12-19	14.58	14.79	14.58	14.79	14,128
2022-12-16	14.66	14.68	14.53	14.53	35,635
2022-12-15	14.69	14.76	14.59	14.59	28,378
2022-12-14	14.94	14.94	14.75	14.75	22,165
2022-12-13	14.66	14.81	14.66	14.81	13,343
2022-12-12	14.52	14.75	14.52	14.75	41,176
2022-12-09	14.79	14.79	14.40	14.55	29,885
2022-12-08	14.90	14.91	14.72	14.72	17,210
2022-12-07	14.93	14.99	14.83	14.99	35,029
2022-12-06	15.06	15.06	15.02	15.02	16,842
2022-12-05	14.94	15.10	14.94	15.10	54,962
2022-12-02	14.89	14.90	14.89	14.90	12,829
2022-12-01	15.08	15.08	14.78	14.94	43,482
2022-11-30	14.84	15.02	14.84	14.92	76,105
2022-11-29	14.45	14.87	14.45	14.87	27,037
2022-11-28	14.78	14.78	14.53	14.53	181,094
2022-11-25	14.94	14.94	14.89	14.89	16,836
2022-11-24	14.99	15.03	14.86	14.86	15,819
2022-11-23	14.95	15.09	14.94	15.09	44,455
2022-11-22	15.09	15.09	15.01	15.01	54,685
2022-11-21	14.81	14.93	14.81	14.93	75,793
2022-11-18	14.73	14.84	14.69	14.84	66,246
2022-11-17	14.74	14.74	14.57	14.57	68,337
2022-11-16	14.88	14.88	14.53	14.84	61,983
2022-11-15	15.16	15.16	14.97	14.97	113,473
2022-11-14	15.19	15.42	14.89	15.09	161,747
2022-11-11	14.92	15.11	14.92	15.11	121,875
2022-11-10	14.50	15.12	14.33	14.95	76,523
2022-11-09	14.84	14.91	14.57	14.57	78,338
2022-11-08	14.88	14.93	14.77	14.93	924,551
2022-11-07	14.52	14.94	14.52	14.92	52,696
2022-11-04	14.83	14.83	14.29	14.61	320,908
2022-11-03	15.04	15.37	13.95	14.41	184,272
2022-11-02	14.46	14.46	14.27	14.42	22,208
2022-11-01	14.21	14.37	14.21	14.32	19,959
2022-10-31	13.87	14.21	13.87	14.21	56,595
2022-10-28	13.46	13.83	13.46	13.83	99,774
2022-10-27	13.27	13.56	13.27	13.56	48,260
2022-10-26	13.26	13.26	13.26	13.26	0
2022-10-25	13.13	13.26	13.11	13.26	15,163
2022-10-24	13.17	13.17	12.98	12.98	41,138
2022-10-21	12.93	12.99	12.83	12.97	32,772
2022-10-20	12.92	13.03	12.89	12.89	34,669
2022-10-19	13.23	13.23	12.80	12.94	36,657
2022-10-18	13.16	13.22	13.06	13.22	36,786
2022-10-17	12.97	13.11	12.97	13.11	63,770
2022-10-14	12.90	13.11	12.83	12.94	51,539
2022-10-13	12.65	12.91	12.62	12.60	18,122
2022-10-12	12.30	12.60	12.21	12.60	95,136
2022-10-11	12.04	12.27	12.02	12.27	56,085
2022-10-10	12.47	12.47	12.31	12.31	94,485
2022-10-07	12.74	12.77	12.64	12.64	53,260
2022-10-06	12.96	13.01	12.60	12.73	63,485
2022-10-05	13.01	13.01	12.80	12.80	19,399
2022-10-04	12.40	12.99	12.40	12.99	49,836
2022-10-03	12.17	12.32	12.05	12.32	9,280
2022-09-30	11.89	12.31	11.89	12.31	847,008
2022-09-29	12.09	12.11	11.84	11.84	14,144
2022-09-28	12.15	12.26	11.77	12.13	30,249
2022-09-27	12.35	12.44	12.29	12.44	6,112
2022-09-26	12.17	12.28	12.15	12.27	25,860
2022-09-23	12.58	12.58	12.31	12.35	16,960
2022-09-22	12.16	12.83	12.14	12.69	10,775
2022-09-21	12.55	12.55	12.12	12.25	86,398
2022-09-20	12.80	12.80	12.66	12.66	88,087
2022-09-19	12.64	12.64	12.64	12.64	0
2022-09-16	12.83	13.06	12.64	12.64	802,928
2022-09-15	13.04	13.09	12.80	12.80	160,388
2022-09-14	12.83	13.04	12.77	12.90	33,230
2022-09-13	13.38	13.38	12.89	12.89	26,094
2022-09-12	13.08	13.45	13.08	13.32	55,410
2022-09-09	12.96	13.26	12.96	13.12	88,671
2022-09-08	12.72	13.02	12.60	13.02	23,017
2022-09-07	12.14	12.44	12.14	12.44	15,107
2022-09-06	11.89	12.41	11.89	12.27	18,885
2022-09-05	11.97	11.97	11.80	11.93	181,280
2022-09-02	12.34	12.47	12.07	12.19	316,029
2022-09-01	12.73	12.73	12.14	12.26	22,118
2022-08-31	12.59	12.78	12.59	12.78	18,853
2022-08-30	12.56	12.83	12.56	12.56	30,326
2022-08-29	12.60	12.60	12.60	12.60	0
2022-08-26	12.82	12.87	12.60	12.60	24,636
2022-08-25	13.11	13.11	12.79	12.79	44,619
2022-08-24	12.79	13.01	12.61	13.01	19,371
2022-08-23	12.38	12.98	12.38	12.84	226,777
2022-08-22	13.13	13.13	12.49	12.50	320,004
2022-08-19	13.15	13.16	13.15	13.15	26,402
2022-08-18	13.21	13.38	13.07	13.38	16,594
2022-08-17	13.51	13.66	13.24	13.24	20,623
2022-08-16	13.40	13.63	13.33	13.46	29,290
2022-08-15	13.62	13.62	13.28	13.28	30,647
2022-08-12	13.45	13.61	13.45	13.61	122,952
2022-08-11	13.07	13.46	13.07	13.46	122,111
2022-08-10	12.84	12.95	12.68	12.95	18,095
2022-08-09	12.92	12.92	12.91	12.91	100,010
2022-08-08	13.10	13.13	12.84	12.99	14,152
2022-08-05	12.89	13.02	12.88	13.02	8,915
2022-08-04	12.71	12.83	12.68	12.81	218,562
2022-08-03	12.51	12.77	12.46	12.46	142,872
2022-08-02	12.45	12.98	12.44	12.60	311,499
2022-08-01	11.87	12.04	11.77	12.00	935,145
2022-07-29	11.78	11.83	11.70	11.82	29,611
2022-07-28	11.76	11.99	11.62	11.62	137,902
2022-07-27	11.06	11.64	11.06	11.52	57,660
2022-07-26	10.90	11.02	10.89	11.01	79,334
2022-07-25	10.66	11.14	10.66	11.01	42,396
2022-07-22	10.78	10.93	10.58	10.58	36,998
2022-07-21	10.63	10.94	10.63	10.68	96,778
2022-07-20	10.83	11.12	10.70	10.70	1,176,559
2022-07-19	10.40	10.80	10.40	10.79	57,994
2022-07-18	10.38	10.83	10.38	10.57	28,637
2022-07-15	10.15	10.29	10.07	10.27	15,520
2022-07-14	10.42	10.50	10.15	10.15	38,814
2022-07-13	10.60	10.60	10.40	10.51	795,191
2022-07-12	10.45	10.54	10.22	10.54	28,597
2022-07-11	10.65	10.77	10.54	10.55	27,777
2022-07-08	10.56	11.01	10.44	10.86	65,703
2022-07-07	10.24	10.56	10.24	10.45	103,454
2022-07-06	10.15	10.21	9.91	10.10	22,234
2022-07-05	10.45	10.46	10.06	10.06	35,846
2022-07-04	10.43	10.43	10.22	10.22	62,605
2022-07-01	10.29	10.69	10.23	10.33	85,653
2022-06-30	10.44	10.50	10.23	10.33	26,129
2022-06-29	10.74	10.95	10.70	10.70	56,706
2022-06-28	10.91	11.08	10.83	10.83	101,668
2022-06-27	10.79	10.95	10.79	10.84	534,455
2022-06-24	10.67	10.67	10.49	10.60	83,420
2022-06-23	11.14	11.14	10.47	10.47	63,532
2022-06-22	11.08	11.37	10.96	11.23	136,903
2022-06-21	11.28	11.49	11.28	11.38	277,485
2022-06-20	10.87	11.17	10.79	11.17	17,819
2022-06-17	10.79	11.00	10.64	10.77	23,199
2022-06-16	11.05	11.05	10.65	10.66	34,231
2022-06-15	11.25	11.25	11.05	11.05	20,360
2022-06-14	11.07	11.17	10.69	10.89	102,056
2022-06-13	10.98	11.22	10.87	11.11	80,982
2022-06-10	11.58	11.58	11.05	11.16	54,143
2022-06-09	11.79	12.02	11.64	11.77	734,082
2022-06-08	11.97	11.97	11.82	11.83	331,775
2022-06-07	12.33	12.33	12.04	12.04	243,459
2022-06-06	12.14	12.14	12.14	12.14	215,004
2022-06-03	12.14	12.14	12.14	12.14	0
2022-06-02	12.14	12.14	12.14	12.14	0
2022-06-01	12.39	12.53	12.14	12.14	1,115,128
2022-05-31	12.49	12.55	12.40	12.53	1,328,136
2022-05-30	12.43	12.68	12.42	12.68	2,480,609
2022-05-27	12.53	12.53	12.16	12.27	156,754
2022-05-26	11.95	12.52	11.88	12.52	38,231
2022-05-25	12.47	12.47	11.79	12.10	583,730
2022-05-24	12.19	12.34	12.07	12.20	266,996
2022-05-23	12.07	12.46	12.07	12.46	167,889
2022-05-20	12.07	12.19	11.88	11.88	66,397
2022-05-19	12.03	12.05	11.69	11.91	2,532,486
2022-05-18	12.41	12.54	12.26	12.26	2,613,549
2022-05-17	12.38	12.61	12.29	12.29	2,588,668
2022-05-16	12.06	12.16	11.91	12.02	37,822
2022-05-13	12.24	12.26	11.86	12.11	89,416
2022-05-12	11.23	12.08	11.23	12.08	118,999
2022-05-11	11.45	11.49	11.14	11.49	662,513
2022-05-10	11.08	11.39	11.07	11.27	327,197
2022-05-09	11.14	11.15	10.90	10.90	100,668
2022-05-06	11.03	11.15	10.89	10.99	96,327
2022-05-05	11.53	11.68	11.07	11.07	588,138
2022-05-04	11.47	11.67	10.93	11.16	334,637
2022-05-03	11.12	11.72	11.03	11.72	382,423
2022-05-02	10.85	10.85	10.85	10.85	0
2022-04-29	10.93	11.12	10.85	10.85	125,021
2022-04-28	10.65	10.96	10.50	10.69	1,587,068
2022-04-27	10.33	10.48	10.03	10.28	1,467,058
2022-04-26	10.89	10.89	10.26	10.26	78,375
2022-04-25	11.02	11.05	10.65	10.65	299,569
2022-04-22	11.40	11.61	11.21	11.32	46,552
2022-04-21	11.57	12.04	11.57	11.64	389,542
2022-04-20	11.47	11.77	11.47	11.64	126,640
2022-04-19	11.79	11.85	11.32	11.34	174,680
2022-04-18	11.63	11.63	11.63	11.63	0
2022-04-15	11.63	11.63	11.63	11.63	0
2022-04-14	11.57	11.76	11.57	11.63	2,161,931
2022-04-13	11.55	11.58	11.34	11.58	64,354
2022-04-12	11.51	11.51	11.34	11.45	308,563
2022-04-11	12.05	12.29	11.77	11.91	192,869
2022-04-08	11.71	12.19	11.69	11.88	105,105
2022-04-07	11.77	12.15	11.57	11.57	392,364
2022-04-06	12.32	12.32	11.47	11.71	812,373
2022-04-05	12.61	12.61	12.30	12.30	117,275
2022-04-04	13.07	13.07	12.64	12.78	223,200
2022-04-01	13.19	13.26	12.98	13.10	199,279
2022-03-31	13.62	13.62	12.91	13.04	1,057,638
2022-03-30	13.73	13.88	13.29	13.30	792,902
2022-03-29	12.87	14.32	12.82	13.70	789,490
2022-03-28	12.79	13.20	12.60	12.60	163,313
2022-03-25	12.44	12.64	12.35	12.50	941,259
2022-03-24	13.00	13.06	12.47	12.48	783,429
2022-03-23	13.28	13.28	12.88	12.88	48,374
2022-03-22	13.62	13.62	13.13	13.25	113,927
2022-03-21	13.58	14.05	13.54	13.70	98,465
2022-03-18	13.73	13.73	13.10	13.39	305,412
2022-03-17	14.68	14.81	13.38	13.66	944,973
2022-03-16	14.01	15.12	13.86	14.49	412,390
2022-03-15	13.33	13.60	12.88	13.30	683,361
2022-03-14	13.54	13.83	13.17	13.31	436,079
2022-03-11	13.31	13.85	12.84	13.24	175,760
2022-03-10	14.18	14.18	12.87	13.14	496,179
2022-03-09	12.83	14.12	12.64	13.80	424,991
2022-03-08	10.84	12.62	10.84	11.78	201,112
2022-03-07	11.57	11.57	10.19	11.02	446,819
2022-03-04	12.94	13.11	11.70	11.70	315,733
2022-03-03	13.15	13.70	12.78	13.13	1,390,013
2022-03-02	12.71	13.20	12.34	13.03	508,982
2022-03-01	14.66	15.00	12.95	13.37	528,052
2022-02-28	14.93	15.08	13.63	14.41	676,251
2022-02-25	16.88	17.69	16.52	17.40	415,734
2022-02-24	19.18	19.83	15.82	15.96	366,036
2022-02-23	21.91	22.13	21.07	21.07	96,502
2022-02-22	20.19	22.53	19.70	21.84	743,787
2022-02-21	24.38	24.74	23.36	23.36	262,452
2022-02-18	24.89	25.20	24.61	24.61	207,744
2022-02-17	26.19	26.19	25.00	25.00	154,998
2022-02-16	27.26	27.26	26.22	26.48	78,128
2022-02-15	26.02	27.01	26.02	26.95	243,648
2022-02-14	25.86	26.12	24.96	26.12	415,062
2022-02-11	27.75	27.92	27.60	27.60	37,012
2022-02-10	28.21	28.21	28.19	28.19	49,066
2022-02-09	27.26	28.31	27.16	28.31	361,367
2022-02-08	26.43	26.98	26.43	26.24	27,695
2022-02-07	26.05	26.26	25.69	26.24	31,333
2022-02-04	26.78	26.78	25.60	25.87	88,631
2022-02-03	26.15	26.64	26.15	26.64	60,561
2022-02-02	26.71	27.08	25.91	25.91	114,239
2022-02-01	24.98	25.24	24.96	25.24	36,156
2022-01-31	25.10	25.24	24.97	24.97	62,044
2022-01-28	25.18	25.18	24.81	24.81	22,438
2022-01-27	24.24	25.21	24.24	25.21	138,652
2022-01-26	24.33	24.86	24.31	24.31	63,842
2022-01-25	23.16	23.88	23.16	23.86	161,792
2022-01-24	23.82	23.88	22.83	23.09	281,616
2022-01-21	24.64	24.64	24.28	24.28	47,028
2022-01-20	24.94	25.22	24.68	24.96	122,574
2022-01-19	25.35	25.78	25.23	25.23	128,477
2022-01-18	25.92	26.18	25.58	25.58	126,024
2022-01-17	25.83	26.31	25.81	26.03	530,969
2022-01-14	25.89	26.07	25.46	25.46	413,103
2022-01-13	26.67	26.90	26.08	26.08	133,715
2022-01-12	26.55	26.66	26.37	26.66	107,471
2022-01-11	25.96	26.46	25.91	26.20	29,765
2022-01-10	26.90	26.90	25.70	25.70	139,126
2022-01-07	26.67	26.78	26.67	26.78	50,822
2022-01-06	26.25	26.60	26.25	26.60	38,502
2022-01-05	26.63	26.80	26.63	26.80	205,365
2022-01-04	25.92	26.76	25.92	26.76	66,681
2022-01-03	25.89	25.89	25.89	25.89	0
2021-12-31	25.89	25.89	25.89	25.89	0
2021-12-30	25.95	25.95	25.93	25.89	75,138
2021-12-29	25.60	25.89	25.60	25.89	75,653
2021-12-28	26.25	26.25	26.25	26.25	0
2021-12-27	26.25	26.25	26.25	26.25	0
2021-12-24	26.25	26.25	26.25	26.25	0
2021-12-23	26.23	26.50	26.20	26.25	115,157
2021-12-22	25.77	26.20	25.65	26.20	85,544
2021-12-21	25.12	25.44	25.12	25.44	13,304
2021-12-20	25.34	25.43	25.16	25.17	214,435
2021-12-17	25.46	25.76	25.46	25.49	125,333
2021-12-16	25.72	25.72	25.36	25.36	83,240
2021-12-15	25.18	25.30	25.04	25.29	201,488
2021-12-14	24.77	25.19	24.77	25.19	222,193
2021-12-13	25.37	25.53	24.73	24.73	634,312
2021-12-10	25.22	25.29	25.22	25.29	24,012
2021-12-09	25.47	25.56	25.28	25.28	33,476
2021-12-08	26.19	26.23	25.64	25.65	79,621
2021-12-07	25.96	26.10	25.82	26.10	67,326
2021-12-06	26.35	26.35	25.70	25.70	27,765
2021-12-03	26.60	26.60	26.15	26.15	115,297
2021-12-02	26.38	26.44	25.89	26.14	93,234
2021-12-01	26.54	26.91	26.54	26.58	76,749
2021-11-30	25.22	26.26	25.17	26.26	298,901
2021-11-29	25.58	25.91	25.58	25.64	57,931
2021-11-26	24.73	25.36	24.16	25.36	350,894
2021-11-25	26.90	26.90	26.57	26.86	8,443
2021-11-24	26.29	26.90	26.29	26.90	26,561
2021-11-23	25.87	26.44	25.62	26.16	303,318
2021-11-22	26.36	26.51	25.93	25.94	41,204
2021-11-19	28.10	28.13	25.98	26.35	952,134
2021-11-18	28.31	28.42	28.17	28.17	18,413
2021-11-17	28.41	28.45	28.17	28.45	28,191
2021-11-16	28.22	28.30	28.22	28.30	42,320
2021-11-15	27.63	28.09	27.63	28.09	41,599
2021-11-12	29.03	29.03	28.58	28.58	25,243
2021-11-11	28.64	29.35	28.43	29.35	15,842
2021-11-10	28.55	28.66	28.02	28.35	48,259
2021-11-09	28.77	28.77	28.77	28.77	549,230
2021-11-08	29.30	29.40	28.80	28.80	98,882
2021-11-05	27.83	29.02	27.83	29.02	69,259
2021-11-04	28.64	28.64	27.73	27.73	90,247
2021-11-03	27.26	28.53	27.01	28.53	95,873
2021-11-02	25.45	25.74	25.45	25.74	32,986
2021-11-01	25.34	25.65	25.34	25.65	20,185
2021-10-29	25.30	25.59	25.30	25.32	18,661
2021-10-28	25.19	25.19	25.19	25.19	21,934
2021-10-27	25.65	25.65	24.82	25.08	59,794
2021-10-26	25.50	25.50	25.50	25.50	695
2021-10-25	24.91	25.50	24.91	25.50	32,222
2021-10-22	24.81	25.06	24.79	25.06	35,804
2021-10-21	24.77	24.79	24.77	24.79	18,455
2021-10-20	24.61	24.73	24.61	24.73	43,418
2021-10-19	24.29	24.68	24.29	24.42	14,296
2021-10-18	24.46	24.54	24.46	24.54	7,772
2021-10-15	24.13	24.49	24.13	24.49	42,288
2021-10-14	23.96	24.02	23.96	24.02	10,422
2021-10-13	23.91	24.10	23.85	23.85	21,311
2021-10-12	23.77	23.85	23.58	23.83	6,733
2021-10-11	23.87	24.44	23.87	24.18	74,440
2021-10-08	23.72	23.96	23.70	23.96	27,055
2021-10-07	23.44	23.56	23.30	23.56	24,869
2021-10-06	23.38	23.38	23.00	23.24	12,825
2021-10-05	22.65	23.27	22.65	23.27	27,099
2021-10-04	22.68	22.75	22.51	22.74	7,996
2021-10-01	22.33	22.91	22.33	22.69	31,616
2021-09-30	22.62	22.62	22.59	22.59	55,173
2021-09-29	22.13	22.45	22.13	22.45	22,301
2021-09-28	22.75	22.80	22.31	22.31	12,396
2021-09-27	22.10	22.54	22.08	22.54	22,391
2021-09-24	21.96	22.25	21.96	22.02	416,178
2021-09-23	21.74	22.12	21.74	22.12	28,862
2021-09-22	21.22	21.60	21.22	21.60	20,221
2021-09-21	21.08	21.23	20.99	20.99	33,072
2021-09-20	21.10	21.10	20.58	20.80	16,882
2021-09-17	21.55	21.57	21.55	21.55	45,447
2021-09-16	21.46	21.68	21.43	21.44	25,859
2021-09-15	21.21	21.47	21.21	21.47	15,081
2021-09-14	21.35	21.36	21.35	21.36	37,996
2021-09-13	21.02	21.21	20.98	21.21	34,383
2021-09-10	21.40	21.46	21.02	21.02	42,638
2021-09-09	21.30	21.40	21.16	21.40	24,865
2021-09-08	20.94	21.43	20.94	21.21	58,626
2021-09-07	20.92	20.92	20.89	20.89	22,770
2021-09-06	20.95	21.03	20.81	20.81	28,244
2021-09-03	21.13	21.13	20.78	20.78	109,477
2021-09-02	20.55	20.71	20.55	20.71	17,288
2021-09-01	20.47	20.60	20.47	20.60	21,458
2021-08-31	20.22	20.22	20.22	20.22	10,723
2021-08-30	20.31	20.31	20.31	20.31	0
2021-08-27	20.36	20.36	20.31	20.31	47,088
2021-08-26	20.57	20.57	20.54	20.54	20,532
2021-08-25	20.38	20.56	20.37	20.56	22,678
2021-08-24	20.47	20.47	20.20	20.20	13,177
2021-08-23	20.44	20.44	20.38	20.38	11,086
2021-08-20	20.38	20.46	20.27	20.27	51,379
2021-08-19	20.75	20.97	20.54	20.54	23,773
2021-08-18	20.84	21.08	20.84	21.08	49,260
2021-08-17	20.87	20.87	20.73	20.73	20,191
2021-08-16	20.88	21.01	20.88	21.01	24,379
2021-08-13	20.94	21.12	20.87	21.12	51,340
2021-08-12	20.87	20.90	20.87	20.90	9,301
2021-08-11	20.72	20.80	20.72	20.80	65,274
2021-08-10	20.65	20.65	20.61	20.61	20,631
2021-08-09	20.57	20.63	20.57	20.63	7,808
2021-08-06	20.11	20.62	20.11	20.62	27,988
2021-08-05	19.88	20.31	19.88	20.31	33,905
2021-08-04	19.82	19.88	19.67	19.87	88,488
2021-08-03	19.86	20.08	19.66	19.66	33,043
2021-08-02	20.09	20.44	19.77	19.77	59,749
2021-07-30	19.83	20.22	19.81	20.03	100,818
2021-07-29	19.24	19.45	19.24	19.45	27,289
2021-07-28	19.26	19.31	19.26	19.26	36,268
2021-07-27	19.12	19.17	18.95	19.15	18,683
2021-07-26	18.87	19.35	18.75	19.35	19,505
2021-07-23	18.83	18.98	18.78	18.98	17,395
2021-07-22	18.78	18.91	18.69	18.69	31,489
2021-07-21	18.28	18.65	18.27	18.65	14,871
2021-07-20	18.03	18.26	18.03	18.27	21,928
2021-07-19	18.39	18.39	17.95	17.95	11,903
2021-07-16	18.95	18.99	18.58	18.58	18,463
2021-07-15	18.91	19.00	18.79	18.80	15,315
2021-07-14	18.85	18.97	18.76	18.97	16,193
2021-07-13	18.93	18.96	18.69	18.69	5,820
2021-07-12	19.04	19.04	18.61	18.99	2,397
2021-07-09	18.76	18.89	18.69	18.89	16,971
2021-07-08	18.82	18.82	18.46	18.66	8,637
2021-07-07	19.05	19.12	18.90	18.90	15,059
2021-07-06	19.55	19.55	18.81	18.81	59,316
2021-07-05	19.26	19.54	19.26	19.54	24,252
2021-07-02	19.42	19.50	19.28	19.28	9,445
2021-07-01	19.22	19.46	19.22	19.46	32,275
2021-06-30	19.50	19.50	19.09	19.09	5,597
2021-06-29	19.47	19.48	19.47	19.48	4,620
2021-06-28	19.94	19.94	19.48	19.48	26,443
2021-06-25	19.96	19.96	19.89	19.89	96,719
2021-06-24	19.84	20.03	19.82	19.83	58,074
2021-06-23	19.76	19.85	19.76	19.85	215,737
2021-06-22	20.32	20.32	19.76	19.76	7,136
2021-06-21	19.48	19.71	19.48	19.71	101,725
2021-06-18	20.24	20.33	19.87	19.87	106,531
2021-06-17	20.64	20.65	20.42	20.42	519,944
2021-06-16	20.66	20.72	20.29	20.29	76,215
2021-06-15	20.62	20.64	20.42	20.62	49,144
2021-06-14	20.56	20.68	20.56	20.68	16,517
2021-06-11	20.49	20.49	20.47	20.47	82,414
2021-06-10	20.72	20.82	20.58	20.59	23,458
2021-06-09	20.87	20.92	20.70	20.70	145,532
2021-06-08	20.74	20.74	20.74	20.74	28,311
2021-06-07	20.37	20.78	20.37	20.78	58,323
2021-06-04	20.27	20.32	20.27	20.32	34,070
2021-06-03	20.30	20.30	20.29	20.30	66,823
2021-06-02	20.00	20.24	20.00	20.24	62,811
2021-06-01	19.74	20.26	19.74	20.02	27,306
2021-05-31	19.60	19.60	19.60	19.60	0
2021-05-28	19.45	19.60	19.45	19.60	25,412
2021-05-27	19.23	19.58	19.18	19.58	32,936
2021-05-26	19.55	19.56	19.13	19.13	34,951
2021-05-25	19.65	19.86	19.64	19.66	13,296
2021-05-24	19.57	19.57	19.57	19.57	0
2021-05-21	19.39	19.57	19.18	19.57	37,030
2021-05-20	19.60	19.60	19.32	19.32	63,829
2021-05-19	19.57	19.75	19.35	19.35	32,575
2021-05-18	19.81	19.86	19.81	19.86	162,313
2021-05-17	19.72	19.75	19.72	19.75	35,415
2021-05-14	19.57	19.60	19.57	19.60	26,766
2021-05-13	19.51	19.51	18.66	19.25	144,921
2021-05-12	19.16	19.70	18.88	19.70	58,655
2021-05-11	19.08	19.27	18.82	19.02	55,864
2021-05-10	18.82	19.42	18.65	19.42	50,669
2021-05-07	18.52	18.73	18.15	18.73	59,029
2021-05-06	18.45	18.52	17.94	18.33	30,714
2021-05-05	18.14	18.32	17.92	18.32	46,754
2021-05-04	18.29	18.50	17.89	18.13	44,027
2021-05-03	18.20	18.20	18.20	18.20	0
2021-04-30	18.28	18.28	17.82	18.20	37,192
2021-04-29	18.15	18.24	17.84	18.24	139,063
2021-04-28	18.11	18.36	17.78	18.16	15,088
2021-04-27	18.26	18.36	17.78	18.36	40,513
2021-04-26	17.98	18.21	17.65	18.21	11,384
2021-04-23	17.56	17.94	17.36	17.94	27,904
2021-04-22	17.89	17.89	17.38	17.75	16,880
2021-04-21	18.02	18.02	17.39	17.75	9,605
2021-04-20	18.25	18.26	17.69	17.87	582,659
2021-04-19	18.16	18.35	17.80	18.35	50,337
2021-04-16	18.03	18.11	17.73	18.11	23,638
2021-04-15	18.04	18.12	17.74	17.91	24,951
2021-04-14	18.14	18.18	17.80	18.18	48,906
2021-04-13	18.29	18.29	17.86	18.05	28,979
2021-04-12	18.48	18.48	17.91	18.29	63,852
2021-04-09	18.53	18.67	18.09	18.49	52,991
2021-04-08	18.70	18.71	18.14	18.34	412,743
2021-04-07	18.69	18.73	18.33	18.73	20,355
2021-04-06	18.96	18.96	18.51	18.69	26,883
2021-04-05	18.70	18.70	18.70	18.70	0
2021-04-02	18.70	18.70	18.70	18.70	0
2021-04-01	18.83	18.83	18.31	18.70	5,113
2021-03-31	18.86	19.08	18.48	18.88	33,577
2021-03-30	18.56	18.86	18.46	18.86	11,780
2021-03-29	18.44	18.60	17.85	18.41	20,889
2021-03-26	18.53	18.68	18.18	18.48	17,317
2021-03-25	18.42	18.42	17.93	18.14	32,015
2021-03-24	17.57	18.35	17.57	18.35	20,134
2021-03-23	18.00	18.00	17.52	17.89	127,590
2021-03-22	17.95	17.98	17.59	17.98	3,335
2021-03-19	18.24	18.30	17.89	17.89	102,312
2021-03-18	18.58	18.73	18.15	18.55	47,656
2021-03-17	18.04	18.37	17.99	18.17	77,489
2021-03-16	18.07	18.16	17.76	18.16	5,372
2021-03-15	18.08	18.20	17.81	17.99	17,656
2021-03-12	17.97	18.08	17.51	18.08	15,189
2021-03-11	18.24	18.24	17.67	17.84	60,869
2021-03-10	18.12	18.48	17.89	18.07	11,629
2021-03-09	18.15	18.20	17.64	18.02	12,845
2021-03-08	17.81	18.27	17.70	18.27	15,345
2021-03-05	17.32	17.81	17.09	17.81	13,121
2021-03-04	17.45	17.56	17.19	17.38	21,115
2021-03-03	17.04	17.67	17.04	17.66	12,115
2021-03-02	16.97	16.97	16.60	16.96	10,943
2021-03-01	17.03	17.04	16.68	17.04	65,534
2021-02-26	17.07	17.11	16.69	16.69	8,172
2021-02-25	17.61	17.65	17.28	17.46	7,995
2021-02-24	17.29	17.54	16.95	17.54	14,344
2021-02-23	17.35	17.47	16.76	17.31	17,869
2021-02-22	17.08	17.18	16.49	17.18	21,194
2021-02-19	16.94	17.17	16.65	17.17	24,917
2021-02-18	17.05	17.05	16.25	16.77	8,153
2021-02-17	16.96	16.97	16.61	16.97	36,045
2021-02-16	17.04	17.15	16.77	16.94	7,415
2021-02-15	16.88	17.38	16.88	17.02	55,575
2021-02-12	16.57	16.69	16.17	16.69	8,941
2021-02-11	16.75	16.75	16.21	16.58	114,982
2021-02-10	16.61	16.66	16.13	16.66	3,529
2021-02-09	16.77	16.77	16.19	16.55	13,179
2021-02-08	17.03	17.21	16.67	16.85	8,292
2021-02-05	16.88	17.17	16.81	16.81	26,686
2021-02-04	16.66	16.94	16.24	16.94	16,671
2021-02-03	16.77	16.93	16.41	16.59	8,724
2021-02-02	16.59	16.61	16.24	16.61	5,012
2021-02-01	16.48	16.48	16.10	16.45	85,736
2021-01-29	16.18	16.20	15.70	16.19	14,306
2021-01-28	16.08	16.49	15.64	16.49	28,862
2021-01-27	16.55	16.55	16.11	16.25	518,529
2021-01-26	16.23	16.67	16.15	16.67	50,997
2021-01-25	17.15	17.15	16.15	16.15	28,540
2021-01-22	17.09	17.12	16.75	16.93	32,380
2021-01-21	17.75	17.75	17.12	17.50	15,927
2021-01-20	17.66	17.71	17.27	17.65	3,905
2021-01-19	17.70	17.74	17.35	17.74	55,373
2021-01-18	16.98	17.54	16.81	17.54	44,926
2021-01-15	17.38	17.40	17.00	17.18	8,967
2021-01-14	17.37	17.37	16.99	17.37	10,155
2021-01-13	17.39	17.39	16.94	17.31	7,587
2021-01-12	17.49	17.68	17.05	17.42	139,411
2021-01-11	17.54	17.67	17.30	17.47	25,518
2021-01-08	17.97	17.97	17.31	17.66	10,244
2021-01-07	17.57	17.98	17.25	17.98	19,384
2021-01-06	16.91	17.52	16.81	17.52	506,333
2021-01-05	16.53	16.74	16.20	16.71	9,590
2021-01-04	16.97	16.99	16.44	16.58	43,482
2021-01-01	16.82	16.82	16.82	16.82	0
2020-12-31	16.82	16.82	16.82	16.82	0
2020-12-30	16.81	16.82	16.45	16.82	18,086
2020-12-29	16.91	16.91	16.53	16.91	10,393
2020-12-28	16.83	16.83	16.83	16.83	0
2020-12-25	16.83	16.83	16.83	16.83	0
2020-12-24	16.83	16.83	16.83	16.83	0
2020-12-23	16.70	16.85	16.32	16.83	23,909
2020-12-22	16.48	16.68	16.15	16.66	11,910
2020-12-21	16.19	16.46	15.62	16.30	84,923
2020-12-18	16.90	17.02	16.66	16.84	14,820
2020-12-17	17.08	17.13	16.59	16.95	940,164
2020-12-16	16.98	17.23	16.88	16.88	116,963
2020-12-15	16.44	16.89	16.36	16.89	7,856
2020-12-14	16.45	16.65	16.30	16.48	1,460
2020-12-11	16.44	16.45	15.93	16.27	1,463
2020-12-10	16.72	16.83	16.11	16.27	9,692
2020-12-09	16.54	16.80	16.26	16.80	14,269
2020-12-08	16.61	16.64	16.25	16.59	2,211
2020-12-07	16.81	16.81	16.37	16.54	14,610
2020-12-04	16.67	17.08	16.39	16.90	114,928
2020-12-03	16.86	16.86	16.37	16.72	38,969
2020-12-02	16.38	16.85	16.13	16.85	37,542
2020-12-01	16.23	16.52	16.17	16.33	12,212
2020-11-30	16.58	16.58	16.09	16.10	5,158
2020-11-27	16.24	16.85	16.16	16.85	186,088
2020-11-26	16.65	16.65	15.84	16.18	108,070
2020-11-25	16.42	16.78	16.08	16.60	11,271
2020-11-24	16.03	16.20	15.68	16.20	19,900
2020-11-23	15.81	16.02	15.67	15.84	6,780
2020-11-20	15.69	15.87	15.36	15.69	5,016
2020-11-19	15.49	15.68	15.35	15.68	11,046
2020-11-18	15.68	15.68	15.32	15.68	6,011
2020-11-17	15.65	15.65	15.11	15.61	26,612
2020-11-16	15.13	15.78	15.13	15.60	26,319
2020-11-13	14.44	15.11	14.44	15.11	6,846
2020-11-12	14.62	14.87	14.34	14.50	25,864
2020-11-11	15.32	15.32	14.79	14.94	16,014
2020-11-10	14.85	15.24	14.77	15.22	19,828
2020-11-09	13.15	15.16	13.05	14.84	37,855
2020-11-06	13.10	13.24	12.73	12.73	30,821
2020-11-05	12.81	13.34	12.64	13.19	3,635
2020-11-04	12.69	12.95	12.49	12.63	3,718
2020-11-03	12.52	12.97	12.52	12.97	8,186
2020-11-02	12.36	12.55	12.22	12.35	2,327
2020-10-30	12.08	12.33	11.94	12.33	6,168
2020-10-29	12.04	12.19	11.68	12.19	10,880
2020-10-28	12.40	12.40	11.86	12.04	316,929
2020-10-27	13.23	13.25	12.65	12.65	39,929
2020-10-26	13.38	13.38	13.38	13.38	60,200
2020-10-23	13.18	13.38	13.09	13.38	25,063
2020-10-22	12.88	13.03	12.60	13.02	432,005
2020-10-21	13.32	13.32	12.84	12.98	6,691
2020-10-20	13.07	13.35	13.06	13.35	426,756
2020-10-19	13.16	13.27	12.97	13.04	3,173
2020-10-16	13.05	13.06	12.50	13.04	7,103
2020-10-15	12.99	12.99	12.61	12.89	21,205
2020-10-14	13.33	13.33	12.88	13.02	1,310,783
2020-10-13	13.55	13.55	13.06	13.20	11,376
2020-10-12	13.78	13.78	13.30	13.45	13,479
2020-10-09	13.93	13.93	13.56	13.70	16,175
2020-10-08	13.56	13.86	13.40	13.86	24,138
2020-10-07	13.55	13.64	13.19	13.48	54,913
2020-10-06	13.28	13.66	13.23	13.66	22,788
2020-10-05	13.13	13.28	12.92	13.20	44,205
2020-10-02	12.75	12.92	12.63	12.91	8,447
2020-10-01	13.25	13.27	12.69	12.69	99,758
2020-09-30	12.83	13.17	12.83	13.17	1,482,959
2020-09-29	13.26	13.26	12.76	12.90	675,312
2020-09-28	13.25	13.25	12.94	13.22	82,227
2020-09-25	13.34	13.34	12.98	12.99	17,763
2020-09-24	13.09	13.51	12.85	13.27	315,163
2020-09-23	13.91	13.91	13.54	13.56	8,989
2020-09-22	13.79	14.06	13.45	13.76	28,352
2020-09-21	13.84	13.84	13.45	13.65	4,815
2020-09-18	14.45	14.65	13.79	14.09	170,650
2020-09-17	14.69	14.69	14.50	14.66	34,667
2020-09-16	14.75	14.79	14.50	14.74	32,976
2020-09-15	14.91	14.91	14.55	14.76	35,866
2020-09-14	14.92	14.95	14.61	14.95	15,788
2020-09-11	15.04	15.04	14.66	14.80	22,366
2020-09-10	15.23	15.41	14.93	15.19	4,375
2020-09-09	14.97	15.19	14.71	15.19	3,472
2020-09-08	15.41	15.41	14.89	15.05	712
2020-09-07	15.30	15.38	15.06	15.36	17,463
2020-09-04	15.13	15.39	15.06	15.28	24,690
2020-09-03	15.07	15.27	15.06	15.07	2,277
2020-09-02	15.24	15.26	15.06	15.08	28,687
2020-09-01	15.25	15.25	15.06	15.22	5,662
2020-08-28	15.37	15.71	15.06	15.51	9,460
2020-08-27	15.69	15.69	15.06	15.30	1,824
2020-08-26	15.30	15.81	15.30	15.72	19,249
2020-08-25	15.25	15.72	15.25	15.30	5,694
2020-08-24	15.05	15.11	14.65	15.11	1,331
2020-08-21	15.16	15.16	14.71	14.86	7,922
2020-08-20	15.09	15.34	14.57	15.05	15,017
2020-08-19	15.34	15.42	15.26	15.42	11,217
2020-08-18	15.40	15.46	15.26	15.36	1,414
2020-08-17	15.83	15.85	15.31	15.44	4,635
2020-08-14	15.83	15.83	15.26	15.72	408
2020-08-13	15.96	16.06	15.71	15.87	65,203
2020-08-12	15.86	16.59	15.86	16.27	4,923
2020-08-11	15.73	15.93	15.34	15.75	4,768
2020-08-10	15.36	15.58	15.25	15.58	26,309
2020-08-07	15.07	15.31	14.67	15.31	1,315
2020-08-06	15.40	15.41	14.92	15.07	4,773
2020-08-05	15.21	15.31	14.98	15.31	25,428
2020-08-04	14.77	15.04	14.41	15.04	15,306
2020-08-03	14.55	14.59	14.14	14.59	6,097
2020-07-31	15.07	15.07	14.52	14.62	2,518
2020-07-30	15.45	15.45	14.71	15.36	1,147
2020-07-29	15.73	15.77	15.19	15.36	3,296
2020-07-28	15.96	16.14	15.67	15.84	2,450
2020-07-27	16.12	16.12	15.54	15.89	4,671
2020-07-24	16.26	16.26	15.93	16.21	1,995
2020-07-23	16.85	16.87	16.24	16.42	7,750
2020-07-22	16.85	17.00	16.65	16.73	4,889
2020-07-21	16.69	17.23	16.69	16.77	8,944
2020-07-20	16.68	16.69	16.21	16.58	6,246
2020-07-17	16.89	16.89	16.23	16.58	4,306
2020-07-16	16.77	16.89	16.49	16.85	141,654
2020-07-15	16.86	16.96	16.23	16.96	5,182
2020-07-14	16.51	16.78	16.42	16.58	12,067
2020-07-13	16.86	16.90	16.17	16.67	11,798
2020-07-10	16.13	16.51	15.93	16.51	10,002
2020-07-09	16.63	16.63	16.19	16.23	2,533
2020-07-08	16.50	16.50	16.10	16.47	3,068
2020-07-07	16.83	16.83	16.17	16.68	9,818
2020-07-06	16.77	17.14	16.50	16.92	369,234
2020-07-03	16.64	16.64	15.89	16.22	581
2020-07-02	16.25	16.82	15.89	16.51	30,526
2020-07-01	15.78	16.14	15.34	16.14	19,235
2020-06-30	15.99	15.99	15.40	16.02	2,816
2020-06-29	15.92	16.05	15.41	16.32	1,280
2020-06-26	16.51	16.51	15.94	16.37	1,867
2020-06-25	16.11	16.37	15.49	16.45	5,218
2020-06-24	16.70	16.94	16.36	16.81	3,267
2020-06-23	16.85	17.02	16.43	16.81	15,255
2020-06-22	16.88	16.99	16.41	16.79	8,820
2020-06-19	17.72	17.72	16.91	17.10	142,352
2020-06-18	17.34	17.77	16.88	17.64	2,701
2020-06-17	17.21	17.63	16.90	17.28	7,989
2020-06-16	17.45	17.66	16.80	17.28	3,731
2020-06-15	16.72	17.01	16.44	16.97	3,067
2020-06-12	16.80	17.50	16.76	17.32	4,658
2020-06-11	17.08	17.49	16.88	17.06	6,889
2020-06-10	18.26	18.58	17.46	17.64	1,130
2020-06-09	18.63	18.63	17.33	18.24	15,378
2020-06-08	17.58	18.62	17.58	18.47	4,127
2020-06-05	17.84	18.67	17.81	18.67	7,371
2020-06-04	16.94	17.67	16.74	17.67	259,601
2020-06-03	17.20	17.45	17.08	17.31	361,864
2020-06-02	16.48	17.13	16.38	17.13	21,007
2020-05-29	16.23	16.53	15.97	16.49	15,041
2020-05-28	16.69	16.69	15.96	16.49	8,029
2020-05-27	16.23	16.81	16.00	16.13	4,662
2020-05-26	15.27	16.13	15.23	16.13	34,975
2020-05-22	14.88	15.44	14.72	15.11	2,183
2020-05-21	15.09	15.43	14.76	15.11	201,737
2020-05-20	15.24	15.28	14.55	15.28	301,252
2020-05-19	16.63	16.63	14.32	15.08	257,666
2020-05-18	16.03	16.71	15.80	16.71	3,566
2020-05-15	15.39	15.90	15.19	15.90	1,841
2020-05-14	15.83	16.01	15.01	15.21	8,660
2020-05-13	15.94	16.26	15.53	16.02	1,073
2020-05-12	15.84	16.13	15.48	16.05	9,247
2020-05-11	16.05	16.05	15.50	15.69	748
2020-05-07	15.42	15.77	15.09	15.77	1,489
2020-05-06	15.51	15.51	15.13	15.30	3,980
2020-05-05	15.59	15.77	14.99	15.23	7,139
2020-05-04	15.16	15.38	14.60	14.93	8,863
2020-05-01	15.73	15.73	15.73	15.73	0
2020-04-30	15.98	15.98	15.43	15.94	1,732
2020-04-29	15.75	15.94	15.58	15.94	407
2020-04-28	15.51	16.24	15.19	15.45	10,605
2020-04-27	15.27	15.45	15.10	15.45	1,726
2020-04-24	15.10	15.10	14.37	14.84	517
2020-04-23	15.01	15.18	14.70	15.18	2,734
2020-04-22	14.52	14.68	14.21	14.50	5,545
2020-04-21	14.33	14.66	13.97	14.50	1,365
2020-04-20	14.67	14.67	14.16	14.29	256
2020-04-17	14.73	14.73	14.21	14.38	1,177
2020-04-16	14.53	14.84	14.00	14.00	3,703
2020-04-15	15.26	15.26	14.18	14.18	13,724
2020-04-14	15.66	15.66	15.29	15.15	1,576
2020-04-10	14.63	15.15	14.63	15.15	0
2020-04-09	14.63	15.15	14.47	15.15	2,537
2020-04-08	14.58	14.58	14.07	14.37	2,586
2020-04-07	14.58	14.87	14.07	14.04	14,298
2020-04-06	13.15	14.04	13.15	12.85	2,045
2020-04-03	13.17	13.17	12.69	13.06	0
2020-04-03	13.17	13.17	12.69	12.85	5,115
2020-04-02	13.09	13.06	13.06	13.06	589,916
2020-04-02	13.09	13.47	13.02	12.85	1,374
2020-04-01	13.09	12.85	12.85	12.85	40,688
2020-04-01	13.09	13.09	12.60	13.60	7,822
2020-03-31	14.07	14.07	13.60	13.60	6,940
2020-03-31	14.07	14.07	13.61	13.75	1,347
2020-03-30	14.64	14.64	13.68	13.75	11,661
2020-03-30	14.64	14.64	13.76	14.30	10,203
2020-03-28	14.67	14.67	14.30	14.30	0
2020-03-27	14.67	14.82	14.04	14.66	0
2020-03-26	14.27	14.76	14.08	14.11	832
2020-03-25	14.04	15.60	13.76	14.19	1,248
2020-03-24	13.71	14.48	13.23	12.89	31,908
2020-03-23	13.08	13.30	12.56	12.58	990
2020-03-20	12.65	13.56	12.25	11.63	943
2020-03-19	11.71	12.35	11.54	11.18	1,281
2020-03-18	12.58	12.60	11.93	12.36	2,679
2020-03-17	12.72	12.72	11.73	12.29	11,416
2020-03-16	12.73	12.73	11.78	13.44	2,750
2020-03-13	13.83	14.32	13.21	13.69	3,181
2020-03-12	14.92	14.92	14.08	15.33	17,345
2020-03-11	16.09	16.42	14.85	15.75	51,543
2020-03-10	16.09	16.88	15.75	15.58	148,725
2020-03-09	15.65	16.21	14.82	16.93	225,001
2020-03-06	17.15	17.43	16.57	16.93	52,083
2020-03-05	18.74	18.74	17.69	18.49	20,928
2020-03-04	18.57	18.78	18.20	18.53	4,356
2020-03-03	18.73	19.11	18.14	18.21	11,743
2020-03-02	19.06	19.06	17.78	18.43	3,624
2020-02-28	18.63	18.83	18.11	19.24	9,715
2020-02-27	20.13	20.13	18.64	20.30	97,996
2020-02-26	20.60	20.60	19.86	20.84	3,546
2020-02-25	21.36	21.36	20.63	21.24	1,129
2020-02-24	21.07	21.24	20.17	21.43	5,351
2020-02-21	21.95	21.95	21.21	21.43	1,555
2020-02-20	22.41	22.41	21.87	22.10	21,114
2020-02-19	22.49	22.49	21.91	22.49	13,199
2020-02-18	22.53	22.53	21.82	22.29	11,094
2020-02-17	22.63	22.63	22.12	22.63	1,201
2020-02-14	22.40	22.53	22.04	22.53	13,140
2020-02-13	22.19	22.46	21.70	22.46	17,484
2020-02-12	22.28	22.28	21.81	22.28	27,492
2020-02-11	22.12	22.12	21.61	22.12	2,592
2020-02-10	22.11	22.32	21.65	22.09	5,827
2020-02-07	22.21	22.21	21.72	22.21	13,493
2020-02-06	22.08	22.36	21.51	22.26	9,249
2020-02-05	20.91	21.61	20.41	21.61	7,251
2020-02-04	20.86	21.10	20.40	21.10	8,524
2020-02-03	20.73	20.73	20.26	20.73	490
2020-01-31	21.03	21.03	20.51	20.93	1,767
2020-01-30	20.93	20.93	20.44	20.93	4,751
2020-01-29	21.22	21.22	20.69	21.22	7,736
2020-01-28	20.77	21.22	20.31	21.22	1,849
2020-01-27	20.80	21.10	20.28	20.80	6,146
2020-01-24	21.40	21.45	20.92	21.23	7,058
2020-01-23	21.47	21.47	21.02	21.35	3,938
2020-01-22	21.95	21.95	21.28	21.48	131,117
2020-01-21	21.76	21.82	21.29	21.76	4,129
2020-01-20	21.97	21.97	21.48	21.97	2,911
2020-01-17	21.94	22.02	21.42	21.94	1,570,586
2020-01-16	22.14	22.14	21.58	21.97	5,176
2020-01-15	22.58	22.58	22.06	22.07	4,329
2020-01-14	22.55	22.55	22.05	22.55	778
2020-01-13	22.68	22.68	21.92	22.39	6,034
2020-01-10	22.68	22.68	21.95	22.43	4,904
2020-01-09	22.53	22.80	22.02	22.80	6,539
2020-01-08	22.06	22.29	21.58	22.29	5,562
2020-01-07	22.50	22.50	21.94	22.50	5,735
2020-01-06	22.55	22.55	21.82	22.53	2,804
2020-01-03	22.86	22.86	22.34	22.57	2,957
2020-01-02	22.44	22.91	21.95	22.91	9,814
2020-01-01	22.71	22.71	22.71	22.71	0
2019-12-31	22.71	22.71	22.71	22.71	0
2019-12-30	22.45	22.45	21.95	22.45	1,764
2019-12-27	22.68	22.68	22.17	22.68	8,216
2019-12-24	22.62	22.62	22.62	22.62	0
2019-12-23	22.62	22.62	22.08	22.62	97,650
2019-12-20	22.76	22.79	22.05	22.79	7,820
2019-12-19	22.91	22.91	22.41	22.91	746,091
2019-12-18	22.84	22.84	22.30	22.84	13,683
2019-12-17	22.79	22.79	22.27	22.79	4,712
2019-12-16	22.45	22.70	21.96	22.70	9,052
2019-12-13	22.95	22.95	22.20	22.43	6,468
2019-12-12	21.69	22.47	21.22	22.47	23,446
2019-12-11	21.61	21.84	21.36	21.84	2,238
2019-12-10	21.55	21.55	21.07	21.52	3,030
2019-12-09	21.84	21.84	21.30	21.84	2,227
2019-12-06	21.50	21.50	20.92	21.60	4,380
2019-12-05	21.35	21.35	20.86	21.35	7,946
2019-12-04	21.13	21.38	20.65	21.35	11,629
2019-12-03	21.50	21.50	20.65	21.04	7,154
2019-12-02	21.50	21.79	20.91	21.57	13,784
2019-11-29	21.49	21.49	20.79	21.45	13,104
2019-11-28	21.80	21.80	21.25	21.69	11,617
2019-11-27	21.79	21.79	21.28	21.79	30,371
2019-11-26	22.09	22.09	21.11	21.79	12,593
2019-11-25	21.87	21.87	21.40	21.87	12,713
2019-11-22	21.75	22.01	21.25	21.79	6,901
2019-11-21	21.57	21.57	21.08	21.56	12,180
2019-11-20	21.68	21.70	21.00	21.70	10,136
2019-11-19	21.57	22.03	21.10	21.78	16,407
2019-11-18	21.97	21.97	21.23	21.23	24,098
2019-11-15	22.73	22.73	21.59	21.77	13,320
2019-11-14	22.85	22.85	22.05	22.29	3,942
2019-11-13	23.03	23.03	22.20	22.69	19,167
2019-11-12	23.03	23.35	22.47	23.35	29,153
2019-11-11	22.95	23.24	22.44	23.24	9,264
2019-11-08	23.14	23.22	22.62	23.22	59,513
2019-11-07	22.95	23.20	22.44	23.20	19,076
2019-11-06	22.83	23.07	22.52	22.75	19,978
2019-11-05	22.84	22.84	22.34	22.82	24,490
2019-11-04	22.29	22.54	21.81	22.52	21,676
2019-11-01	21.98	21.98	21.47	21.98	9,345
2019-10-31	22.40	22.40	21.65	22.12	5,330
2019-10-30	22.46	22.46	21.97	22.20	8,663
2019-10-29	22.71	22.71	21.92	22.82	5,322
2019-10-28	22.20	22.82	22.07	22.82	6,687
2019-10-25	22.11	22.11	21.90	22.11	9,819
2019-10-24	21.99	22.27	21.99	22.15	208,490
2019-10-23	21.77	21.98	21.38	21.98	14,947
2019-10-22	21.81	21.88	21.44	21.88	20,097
2019-10-21	21.45	21.65	21.19	21.65	13,777
2019-10-18	21.19	21.40	20.93	21.40	9,926
2019-10-17	21.35	21.67	21.18	21.18	5,211
2019-10-16	21.31	21.40	20.39	21.40	227,751
2019-10-15	21.16	21.31	20.44	21.31	6,789
2019-10-14	21.04	21.04	20.34	21.00	6,056
2019-10-11	20.36	21.17	20.34	21.17	12,202
2019-10-10	20.17	20.24	19.81	20.24	5,914
2019-10-09	20.19	20.19	19.67	20.19	1,534
2019-10-08	20.27	20.27	19.70	20.13	4,547
2019-10-07	20.12	20.17	19.56	20.17	3,024
2019-10-04	19.91	20.05	19.49	20.05	14,084
2019-10-03	20.16	20.16	19.50	19.80	2,479
2019-10-02	20.78	20.78	20.15	20.96	1,640
2019-10-01	21.55	21.56	20.96	20.96	286,506
2019-09-30	21.38	21.63	21.18	21.39	7,176
2019-09-27	21.26	21.36	20.90	21.36	7,265
2019-09-26	21.06	21.27	20.81	21.27	8,089
2019-09-25	21.10	21.10	20.33	21.02	3,490
2019-09-24	21.34	21.34	20.84	21.29	1,666
2019-09-23	21.54	21.56	20.82	21.27	57,439
2019-09-20	21.59	21.87	20.98	21.65	14,263
2019-09-19	21.31	21.60	20.89	21.60	12,088
2019-09-18	21.23	21.23	20.70	21.16	10,935
2019-09-17	21.65	21.65	20.81	21.04	5,427
2019-09-16	21.59	21.59	21.07	21.59	3,398
2019-09-13	21.84	21.84	21.36	21.84	206,216
2019-09-12	21.52	21.73	20.99	21.44	7,015
2019-09-11	21.47	21.89	21.42	21.44	16,038
2019-09-10	20.98	21.39	20.57	21.39	21,318
2019-09-09	20.50	20.97	20.06	20.97	108,709
2019-09-06	20.12	20.34	19.70	20.34	8,212
2019-09-05	20.12	20.12	19.48	20.08	4,165
2019-09-04	19.69	19.69	19.21	19.69	11,045
2019-09-03	19.76	19.76	19.11	19.53	11,428
2019-09-02	19.90	19.90	19.41	19.90	1,734
2019-08-30	20.07	20.07	19.40	19.70	7,016
2019-08-29	19.96	19.96	19.29	19.96	4,950
2019-08-28	20.47	20.47	19.76	19.96	4,452
2019-08-27	20.56	20.56	20.11	20.56	783
2019-08-23	20.96	20.96	20.47	20.69	692
2019-08-22	20.69	20.89	20.19	20.69	3,964
2019-08-21	20.24	20.55	19.80	20.55	12,454
2019-08-20	20.15	20.37	19.73	20.37	15,876
2019-08-19	19.90	20.35	19.90	20.12	6,970
2019-08-16	19.42	19.64	18.44	19.64	6,574
2019-08-15	19.53	19.56	19.12	19.24	1,727
2019-08-14	20.18	20.18	19.42	19.42	5,467
2019-08-13	20.04	20.46	19.60	20.46	3,914
2019-08-12	20.52	20.52	19.84	20.05	3,615
2019-08-09	20.18	20.47	20.03	20.47	8,387
2019-08-08	20.43	20.87	19.94	20.25	609
2019-08-07	20.21	20.21	19.57	20.20	12,145
2019-08-06	20.23	20.23	19.77	20.23	3,470
2019-08-05	20.28	20.44	19.75	20.43	3,673
2019-08-02	20.55	20.71	19.91	20.71	2,274
2019-08-01	21.11	21.33	20.64	20.86	2,870
2019-07-31	21.31	21.31	20.78	21.31	21,338
2019-07-30	21.83	21.83	20.81	20.91	2,117
2019-07-29	21.70	21.70	21.17	21.70	4,682
2019-07-26	22.04	22.04	21.29	21.75	3,251
2019-07-25	22.27	22.52	21.79	22.06	2,231
2019-07-24	22.16	22.19	21.43	22.13	334
2019-07-23	21.72	22.18	21.08	22.18	11,225
2019-07-22	21.54	21.54	21.01	21.54	1,231
2019-07-19	21.59	21.59	20.89	21.34	1,851
2019-07-18	21.38	21.63	20.94	21.62	17,036
2019-07-17	21.92	21.92	21.42	21.64	3,201
2019-07-16	21.88	21.88	21.12	21.80	2,950
2019-07-15	21.81	21.81	21.32	21.81	1,036
2019-07-12	21.72	21.73	21.27	21.73	8,024
2019-07-11	21.50	21.50	20.77	21.42	92,072
2019-07-10	20.90	21.37	20.42	21.37	3,307
2019-07-09	21.04	21.04	20.31	20.77	6,751
2019-07-08	21.20	21.46	20.71	21.25	10,741
2019-07-05	21.22	21.39	20.75	21.39	6,141
2019-07-04	20.88	21.09	20.63	21.09	4,567
2019-07-03	20.59	20.89	20.06	20.89	277,435
2019-07-02	21.12	21.12	20.22	20.44	8,384
2019-07-01	20.92	21.17	20.74	21.17	10,971
2019-06-28	20.67	20.67	20.22	20.65	5,274
2019-06-27	20.63	20.63	19.97	20.39	5,648
2019-06-26	19.95	20.59	19.95	20.59	16,658
2019-06-25	20.03	20.03	19.35	19.77	220,720
2019-06-24	20.31	20.31	19.68	20.08	3,895
2019-06-21	20.61	20.92	20.03	20.40	20,428
2019-06-20	20.70	20.70	19.99	20.40	3,642
2019-06-19	20.56	20.67	20.02	20.45	2,649
2019-06-18	20.99	21.36	19.69	21.36	6,552
2019-06-17	21.56	21.56	21.08	21.09	202,977
2019-06-14	21.38	21.38	20.88	21.38	12,912
2019-06-13	21.31	21.84	21.03	21.57	13,536
2019-06-12	21.16	21.62	20.70	21.40	4,241
2019-06-11	20.78	21.49	20.78	21.28	3,512
2019-06-07	20.62	20.62	20.15	20.62	3,004
2019-06-06	20.97	20.97	20.03	20.46	3,721
2019-06-05	21.04	21.04	20.36	20.80	4,398
2019-06-04	20.62	21.05	20.60	20.81	4,068
2019-06-03	20.63	20.63	20.17	20.60	1,719
2019-05-31	20.74	20.74	20.05	21.19	6,695
2019-05-30	20.90	21.19	20.38	21.19	9,567
2019-05-29	20.94	20.94	20.46	20.67	2,629
2019-05-28	21.22	21.22	20.55	21.22	2,213
2019-05-24	21.35	21.35	20.85	21.35	2,260
2019-05-23	21.74	21.74	20.74	21.13	10,067
2019-05-22	22.06	22.06	21.56	21.77	14,282
2019-05-21	21.77	22.27	21.27	22.27	13,536
2019-05-20	21.59	21.59	21.09	21.59	40,320
2019-05-17	22.03	22.03	21.32	21.75	32,669
2019-05-16	21.94	21.98	21.24	21.98	2,982
2019-05-15	22.03	22.31	21.28	21.71	54,927
2019-05-14	22.54	22.54	21.99	22.54	542
2019-05-13	23.25	23.25	22.45	22.68	23,146
2019-05-10	22.90	23.41	22.90	23.14	4,004
2019-05-09	23.21	23.21	22.60	22.60	4,088
2019-05-08	23.20	23.49	22.77	23.26	1,560
2019-05-07	23.75	23.75	23.00	23.25	6,684
2019-05-03	23.96	24.33	23.34	24.33	4,357

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Roadside Real (ROAD)	10.25	25%
Fletcher King (FLK)	43.50	24.29%
Helix Exploration (HEX)	15.75	21.15%
Angus Energy (ANGS)	0.525	16.67%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.555	-14.76%
Indus Gas (INDI)	10.70	-10.83%
Georgia Capital (CGEO)	1,146.00	-9.19%

Share	Price	Volume
Tower Resources (TRP)	0.0215	89,068,628
Premier African Minerals (PREM)	0.195	55,582,696
Echo Energy (ECHO)	0.0031	53,887,705
Angus Energy (ANGS)	0.525	37,390,699
Uk Oil & Gas (UKOG)	0.025	35,943,333