Ford Motor Ord Share History

Ford Motor Ord Share Price history. The following table shows end-of-day data 0P4F historical share prices for Ford Motor 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.

0P4F.L
Share Price 0P4F.L
Charts 0P4F.L
Trades 0P4F.L
History Compare
0P4F.L 0P4F.L
Share News 0P4F.L
RNS 0P4F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	12.35	12.35	12.28	12.28	34,024
2024-05-06	12.35	12.35	12.35	12.35	0
2024-05-03	12.35	12.35	12.35	12.35	31,440
2024-05-02	12.35	12.35	12.35	12.35	29,446
2024-05-01	12.35	12.35	12.35	12.35	42,453
2024-04-30	12.58	12.58	12.35	12.35	35,700
2024-04-29	12.86	12.86	12.58	12.58	16,532
2024-04-26	12.92	12.92	12.86	12.86	20,184
2024-04-25	12.92	12.92	12.92	12.92	189,981
2024-04-24	12.92	12.92	12.92	12.92	1,105,723
2024-04-23	12.62	12.92	12.62	12.92	22,878
2024-04-22	12.08	12.62	12.08	12.62	47,316
2024-04-19	12.12	12.12	12.08	12.08	20,868
2024-04-18	12.10	12.12	12.10	12.12	16,705
2024-04-17	12.07	12.10	12.07	12.10	15,887
2024-04-16	12.45	12.45	12.07	12.07	49,525
2024-04-15	12.68	12.68	12.45	12.45	36,963
2024-04-12	12.98	12.98	12.68	12.68	36,813
2024-04-11	13.10	13.10	12.98	12.98	45,249
2024-04-10	13.41	13.41	13.10	13.10	22,677
2024-04-09	13.49	13.49	13.41	13.41	196,671
2024-04-08	13.21	13.49	13.21	13.49	25,906
2024-04-05	13.78	13.78	13.21	13.21	25,066
2024-04-04	13.61	13.78	13.61	13.78	50,600
2024-04-03	13.27	13.61	13.27	13.61	36,358
2024-04-02	13.26	13.27	13.26	13.27	32,894
2024-04-01	13.26	13.26	13.26	13.26	0
2024-03-29	13.26	13.26	13.26	13.26	0
2024-03-28	12.89	13.26	12.89	13.26	83,243
2024-03-27	12.64	12.89	12.64	12.89	38,426
2024-03-26	12.90	12.90	12.64	12.64	64,402
2024-03-25	12.92	12.92	12.90	12.90	25,047
2024-03-22	12.85	12.92	12.85	12.92	73,531
2024-03-21	12.63	12.85	12.63	12.85	39,460
2024-03-20	12.33	12.63	12.33	12.63	70,722
2024-03-19	12.10	12.33	12.10	12.33	109,955
2024-03-18	12.12	12.12	12.10	12.10	18,011
2024-03-15	12.17	12.17	12.12	12.12	19,324
2024-03-14	12.46	12.46	12.17	12.17	48,638
2024-03-13	12.12	12.46	12.12	12.46	18,540
2024-03-12	12.18	12.18	12.12	12.12	33,765
2024-03-11	12.23	12.23	12.18	12.18	33,123
2024-03-08	12.30	12.30	12.23	12.23	33,477
2024-03-07	12.43	12.43	12.30	12.30	28,914
2024-03-06	12.59	12.59	12.43	12.43	18,334
2024-03-05	12.97	12.97	12.59	12.59	74,108
2024-03-04	12.46	12.97	12.46	12.97	45,667
2024-03-01	12.43	12.46	12.43	12.46	51,353
2024-02-29	12.31	12.43	12.31	12.43	83,536
2024-02-28	12.05	12.31	12.05	12.31	2,394,202
2024-02-27	12.22	12.22	12.05	12.05	1,347,288
2024-02-26	12.22	12.22	12.22	12.22	38,927
2024-02-23	12.18	12.22	12.18	12.22	16,599
2024-02-22	12.15	12.18	12.15	12.18	22,059
2024-02-21	12.20	12.20	12.15	12.15	16,789
2024-02-20	12.33	12.33	12.20	12.20	56,189
2024-02-19	12.47	12.47	12.33	12.33	0
2024-02-16	12.35	12.47	12.35	12.47	36,123
2024-02-15	12.68	12.68	12.35	12.35	88,487
2024-02-14	12.68	12.68	12.68	12.68	155,624
2024-02-13	12.68	12.68	12.68	12.68	148,647
2024-02-12	12.68	12.68	12.68	12.68	99,214
2024-02-09	12.68	12.68	12.68	12.68	45,486
2024-02-08	12.46	12.68	12.46	12.68	108,226
2024-02-07	11.90	12.46	11.90	12.46	238,985
2024-02-06	11.86	11.90	11.86	11.90	75,147
2024-02-05	12.02	12.02	11.86	11.86	38,062
2024-02-02	11.65	12.02	11.65	12.02	29,162
2024-02-01	11.95	11.95	11.65	11.65	31,000
2024-01-31	11.75	11.95	11.75	11.95	26,643
2024-01-30	11.50	11.75	11.50	11.75	1,188,047
2024-01-29	11.44	11.50	11.44	11.50	23,147
2024-01-26	11.20	11.44	11.20	11.44	25,592
2024-01-25	11.23	11.23	11.20	11.20	23,587
2024-01-24	11.36	11.36	11.23	11.23	31,332
2024-01-23	11.26	11.36	11.26	11.36	26,660
2024-01-22	11.07	11.26	11.07	11.26	44,282
2024-01-19	11.07	11.07	11.07	11.07	74,627
2024-01-18	11.22	11.22	11.07	11.07	52,548
2024-01-17	11.43	11.43	11.22	11.22	23,882
2024-01-16	11.41	11.43	11.41	11.43	28,309
2024-01-15	11.52	11.52	11.41	11.41	0
2024-01-12	11.66	11.66	11.52	11.52	17,886
2024-01-11	11.77	11.77	11.66	11.66	11,224
2024-01-10	11.87	11.87	11.77	11.77	10,819
2024-01-09	11.98	11.98	11.87	11.87	441,456
2024-01-08	11.91	11.98	11.91	11.98	19,267
2024-01-05	11.71	11.91	11.71	11.91	35,284
2024-01-04	11.80	11.80	11.71	11.71	34,861
2024-01-03	12.27	12.27	11.80	11.80	46,566
2024-01-02	12.36	12.36	12.27	12.27	19,578
2024-01-01	12.36	12.36	12.36	12.36	0
2023-12-29	12.30	12.36	12.30	12.36	21,251
2023-12-28	12.30	12.30	12.30	12.30	41,591
2023-12-27	12.33	12.33	12.30	12.30	37,225
2023-12-26	12.33	12.33	12.33	12.33	0
2023-12-25	12.33	12.33	12.33	12.33	0
2023-12-22	12.04	12.33	12.04	12.33	53,718
2023-12-21	12.04	12.04	12.04	12.04	57,541
2023-12-20	12.04	12.04	12.04	12.04	736,018
2023-12-19	12.04	12.04	12.04	12.04	38,831
2023-12-18	12.04	12.04	12.04	12.04	22,405
2023-12-15	11.77	12.04	11.77	12.04	110,359
2023-12-14	10.90	11.77	10.90	11.77	101,775
2023-12-13	11.17	11.17	10.90	10.90	42,458
2023-12-12	11.01	11.17	11.01	11.17	38,649
2023-12-11	11.01	11.01	11.01	11.01	54,581
2023-12-08	10.81	11.01	10.81	11.01	42,566
2023-12-07	10.85	10.85	10.81	10.81	41,982
2023-12-06	10.68	10.85	10.68	10.85	35,646
2023-12-05	10.70	10.70	10.68	10.68	33,148
2023-12-04	10.48	10.70	10.48	10.70	70,033
2023-12-01	10.37	10.48	10.37	10.48	42,728
2023-11-30	10.61	10.61	10.37	10.37	52,268
2023-11-29	10.36	10.61	10.36	10.61	49,580
2023-11-28	10.47	10.47	10.36	10.36	30,217
2023-11-27	10.47	10.47	10.47	10.47	27,524
2023-11-24	10.26	10.47	10.26	10.47	66,642
2023-11-23	10.27	10.27	10.26	10.26	0
2023-11-22	10.17	10.27	10.17	10.27	48,208
2023-11-21	10.35	10.35	10.17	10.17	30,847
2023-11-20	10.23	10.35	10.23	10.35	36,136
2023-11-17	10.27	10.27	10.23	10.23	30,342
2023-11-16	10.52	10.52	10.27	10.27	88,510
2023-11-15	10.41	10.52	10.41	10.52	48,898
2023-11-14	9.82	10.41	9.82	10.41	57,287
2023-11-13	9.71	9.82	9.71	9.82	25,409
2023-11-10	9.99	9.99	9.71	9.71	64,701
2023-11-09	10.09	10.09	9.99	9.99	55,907
2023-11-08	10.16	10.16	10.09	10.09	31,941
2023-11-07	10.42	10.42	10.16	10.16	34,661
2023-11-06	10.57	10.57	10.42	10.42	529,966
2023-11-03	10.04	10.57	10.04	10.57	65,539
2023-11-02	9.84	10.04	9.84	10.04	58,721
2023-11-01	10.18	10.18	9.84	9.84	122,934
2023-10-31	11.52	11.52	10.18	10.18	243,219
2023-10-30	11.52	11.52	11.52	11.52	85,410
2023-10-27	11.52	11.52	11.52	11.52	436,725
2023-10-26	11.52	11.52	11.52	11.52	180,129
2023-10-25	11.52	11.52	11.52	11.52	50,999
2023-10-24	11.60	11.60	11.52	11.52	12,895
2023-10-23	11.91	11.91	11.60	11.60	21,272
2023-10-20	11.91	11.91	11.91	11.91	38,000
2023-10-19	11.91	11.91	11.91	11.91	42,528
2023-10-18	11.91	11.91	11.91	11.91	39,833
2023-10-17	11.91	11.91	11.91	11.91	16,138
2023-10-16	11.88	11.91	11.88	11.91	21,322
2023-10-13	12.02	12.02	11.88	11.88	26,688
2023-10-12	12.22	12.22	12.02	12.02	35,251
2023-10-11	12.26	12.26	12.22	12.22	7,764
2023-10-10	11.99	12.26	11.99	12.26	20,050
2023-10-09	11.84	11.99	11.84	11.99	12,254
2023-10-06	11.81	11.84	11.81	11.84	590,236
2023-10-05	12.06	12.06	11.81	11.81	15,715
2023-10-04	12.12	12.12	12.06	12.06	43,132
2023-10-03	12.35	12.35	12.12	12.12	13,253
2023-10-02	12.62	12.62	12.35	12.35	21,305
2023-09-29	12.45	12.62	12.45	12.62	61,734
2023-09-28	12.41	12.45	12.41	12.45	53,703
2023-09-27	12.51	12.51	12.41	12.41	61,633
2023-09-26	12.66	12.66	12.51	12.51	500,473
2023-09-25	12.56	12.66	12.56	12.66	20,115
2023-09-22	12.26	12.56	12.26	12.56	103,501
2023-09-21	12.57	12.57	12.26	12.26	176,893
2023-09-20	12.43	12.57	12.43	12.57	6,941
2023-09-19	12.43	12.43	12.43	12.43	27,051
2023-09-18	12.71	12.71	12.43	12.43	22,793
2023-09-15	12.49	12.71	12.49	12.71	21,998
2023-09-14	12.83	12.83	12.49	12.49	29,422
2023-09-13	12.34	12.83	12.34	12.83	156,244
2023-09-12	12.22	12.34	12.22	12.34	41,663
2023-09-11	12.16	12.22	12.16	12.22	118,906
2023-09-08	11.94	12.16	11.94	12.16	53,731
2023-09-07	11.94	11.94	11.94	11.94	7,991
2023-09-06	12.10	12.10	11.94	11.94	28,593
2023-09-05	12.11	12.11	12.10	12.10	6,495
2023-09-04	12.11	12.11	12.11	12.11	0
2023-09-01	12.17	12.17	12.11	12.11	11,064
2023-08-31	12.08	12.17	12.08	12.17	192,738
2023-08-30	12.02	12.08	12.02	12.08	32,875
2023-08-29	11.81	12.02	11.81	12.02	10,519
2023-08-28	11.81	11.81	11.81	11.81	0
2023-08-25	11.79	11.81	11.79	11.81	17,498
2023-08-24	11.92	11.92	11.79	11.79	26,685
2023-08-23	11.92	11.92	11.92	11.92	22,308
2023-08-22	11.95	11.95	11.92	11.92	9,445
2023-08-21	11.93	11.95	11.93	11.95	10,889
2023-08-18	11.89	11.93	11.89	11.93	35,580
2023-08-17	11.97	11.97	11.89	11.89	13,239
2023-08-16	12.05	12.05	11.97	11.97	23,570
2023-08-15	12.15	12.15	12.05	12.05	26,385
2023-08-14	12.08	12.15	12.08	12.15	33,638
2023-08-11	12.42	12.42	12.08	12.08	15,560
2023-08-10	12.71	12.71	12.42	12.42	40,677
2023-08-09	12.81	12.81	12.71	12.71	12,126
2023-08-08	12.86	12.86	12.81	12.81	14,833
2023-08-07	13.01	13.01	12.86	12.86	34,441
2023-08-04	13.01	13.01	13.01	13.01	23,833
2023-08-03	13.09	13.09	13.01	13.01	24,002
2023-08-02	13.29	13.29	13.09	13.09	25,424
2023-08-01	13.18	13.29	13.18	13.29	69,117
2023-07-31	13.16	13.18	13.16	13.18	48,246
2023-07-28	13.87	13.87	13.16	13.16	117,161
2023-07-27	13.54	13.54	13.54	13.87	32,690
2023-07-26	13.73	13.73	13.54	13.54	19,321
2023-07-25	13.99	13.99	13.73	13.73	756,272
2023-07-24	14.24	14.24	13.99	13.99	9,865
2023-07-21	14.24	14.24	14.24	14.24	23,488
2023-07-20	14.24	14.24	14.24	14.24	60,111
2023-07-19	14.24	14.24	14.24	14.24	28,082
2023-07-18	14.24	14.24	14.24	14.24	20,954
2023-07-17	15.04	15.04	14.24	14.24	125,528
2023-07-14	15.12	15.12	15.04	15.04	17,361
2023-07-13	15.28	15.28	15.12	15.12	231,995
2023-07-12	15.13	15.28	15.13	15.28	22,023
2023-07-11	14.95	15.13	14.95	15.13	4,233,759
2023-07-10	15.13	15.13	14.95	14.95	12,858
2023-07-07	14.94	15.13	14.94	15.13	34,473
2023-07-06	15.35	15.35	14.94	14.94	27,507
2023-07-05	15.22	15.35	15.22	15.35	14,139
2023-07-04	15.16	15.22	15.16	15.22	0
2023-07-03	15.16	15.16	15.16	15.16	35,081
2023-06-30	14.85	15.16	14.85	15.16	25,925
2023-06-29	14.50	14.85	14.50	14.85	21,409
2023-06-28	14.23	14.50	14.23	14.50	140,220
2023-06-27	14.02	14.23	14.02	14.23	26,111
2023-06-26	13.99	14.02	13.99	14.02	11,746
2023-06-23	14.22	14.22	13.99	13.99	5,401
2023-06-22	14.06	14.22	14.06	14.22	736,995
2023-06-21	14.06	14.06	14.06	14.06	11,692
2023-06-20	14.40	14.40	14.06	14.06	37,841
2023-06-19	14.40	14.40	14.40	14.40	726
2023-06-16	14.38	14.40	14.38	14.40	17,211
2023-06-15	14.42	14.42	14.38	14.38	23,476
2023-06-14	14.03	14.03	14.03	14.42	247,266
2023-06-13	13.58	13.58	13.58	14.03	80,645
2023-06-12	13.49	13.49	13.49	13.49	27,888
2023-06-09	13.49	13.49	13.49	13.49	45,171
2023-06-08	13.42	13.49	13.42	13.49	35,004
2023-06-07	12.83	13.42	12.83	13.42	108,880
2023-06-06	12.64	12.83	12.64	12.83	66,473
2023-06-05	12.47	12.64	12.47	12.64	51,913
2023-06-02	12.09	12.47	12.09	12.47	104,110
2023-06-01	12.04	12.09	12.04	12.09	27,069
2023-05-31	12.60	12.60	12.04	12.04	82,974
2023-05-30	12.08	12.60	12.08	12.60	83,152
2023-05-29	12.08	12.08	12.08	12.08	0
2023-05-26	11.43	12.08	11.43	12.08	87,891
2023-05-25	11.34	11.43	11.34	11.43	41,520
2023-05-24	11.89	11.89	11.34	11.34	98,129
2023-05-23	11.51	11.89	11.51	11.89	32,196
2023-05-22	11.62	11.62	11.51	11.51	46,876
2023-05-19	11.63	11.63	11.62	11.62	20,244
2023-05-18	11.48	11.63	11.48	11.63	24,978
2023-05-17	11.47	11.48	11.47	11.48	16,469
2023-05-16	11.71	11.71	11.47	11.47	12,260
2023-05-15	11.75	11.75	11.71	11.71	17,703
2023-05-12	11.84	11.84	11.75	11.75	203,419
2023-05-11	11.93	11.93	11.84	11.84	267,519
2023-05-10	11.81	11.93	11.81	11.93	4,231,803
2023-05-09	11.91	11.91	11.81	11.81	550,584
2023-05-08	11.91	11.91	11.91	11.91	0
2023-05-05	11.58	11.91	11.58	11.91	17,118
2023-05-04	11.89	11.89	11.58	11.58	19,455
2023-05-03	11.72	11.89	11.72	11.89	41,753
2023-05-02	11.86	11.86	11.72	11.72	24,193
2023-05-01	11.86	11.86	11.86	11.86	0
2023-04-28	11.53	11.86	11.53	11.86	53,000
2023-04-27	11.70	11.70	11.53	11.53	13,726
2023-04-26	11.84	11.84	11.70	11.70	28,828
2023-04-25	12.52	12.52	11.84	11.84	19,933
2023-04-24	12.52	12.52	12.52	12.52	20,320
2023-04-21	12.52	12.52	12.52	12.52	389,704
2023-04-20	12.52	12.52	12.52	12.52	87,268
2023-04-19	12.52	12.52	12.52	12.52	34,516
2023-04-18	12.52	12.52	12.52	12.52	9,906
2023-04-17	12.46	12.52	12.46	12.52	22,706
2023-04-14	12.48	12.48	12.46	12.46	9,663
2023-04-13	12.77	12.77	12.48	12.48	18,430
2023-04-12	12.95	12.95	12.77	12.77	6,133
2023-04-11	12.37	12.95	12.37	12.95	138,795
2023-04-10	12.37	12.37	12.37	12.37	0
2023-04-07	12.37	12.37	12.37	12.37	0
2023-04-06	12.35	12.37	12.35	12.37	19,152
2023-04-05	12.60	12.60	12.35	12.35	10,304
2023-04-04	12.59	12.60	12.59	12.60	118,034
2023-04-03	12.48	12.59	12.48	12.59	63,430
2023-03-31	12.27	12.48	12.27	12.48	30,044
2023-03-30	11.92	12.27	11.92	12.27	19,010
2023-03-29	11.55	11.92	11.55	11.92	27,924
2023-03-28	11.52	11.55	11.52	11.55	18,994
2023-03-27	11.43	11.52	11.43	11.52	19,743
2023-03-24	11.65	11.65	11.43	11.43	55,857
2023-03-23	11.78	11.78	11.65	11.65	80,645
2023-03-22	11.75	11.78	11.75	11.78	26,075
2023-03-21	11.20	11.75	11.20	11.75	58,562
2023-03-20	11.24	11.24	11.20	11.20	31,039
2023-03-17	11.76	11.76	11.24	11.24	209,729
2023-03-16	11.48	11.76	11.48	11.76	62,713
2023-03-15	12.06	12.06	11.48	11.48	2,023,044
2023-03-14	12.00	12.06	12.00	12.06	48,746
2023-03-13	12.45	12.45	12.00	12.00	1,981,351
2023-03-10	12.85	12.85	12.45	12.45	1,975,936
2023-03-09	12.86	12.86	12.85	12.85	2,043,440
2023-03-08	12.86	12.86	12.86	12.86	1,957,983
2023-03-07	13.06	13.06	12.86	12.86	6,864
2023-03-06	12.98	13.06	12.98	13.06	44,720
2023-03-03	12.38	12.98	12.38	12.98	76,492
2023-03-02	12.42	12.42	12.38	12.38	8,217
2023-03-01	12.09	12.42	12.09	12.42	18,628
2023-02-28	12.15	12.15	12.09	12.09	12,343
2023-02-27	11.90	12.15	11.90	12.15	23,431
2023-02-24	12.03	12.03	11.90	11.90	1,952,363
2023-02-23	12.23	12.23	12.03	12.03	1,952,270
2023-02-22	12.23	12.23	12.22	12.23	64,364
2023-02-21	12.83	12.83	12.43	12.43	18,810
2023-02-20	12.78	12.83	12.78	12.83	0
2023-02-17	12.94	12.94	12.78	12.78	25,758
2023-02-16	12.80	12.94	12.80	12.94	6,488
2023-02-15	13.04	13.04	12.80	12.80	16,436
2023-02-14	12.92	13.04	12.92	13.04	12,709
2023-02-13	12.68	12.92	12.68	12.92	200,744
2023-02-10	13.58	13.58	12.68	12.68	68,008
2023-02-09	13.58	13.58	13.58	13.58	24,446
2023-02-08	13.58	13.58	13.58	13.58	27,097
2023-02-07	13.58	13.58	13.58	13.58	179,207
2023-02-06	13.58	13.58	13.58	13.58	71,253
2023-02-03	14.46	14.46	13.58	13.58	120,113
2023-02-02	13.64	14.46	13.64	14.46	25,926
2023-02-01	13.34	13.64	13.34	13.64	38,961
2023-01-31	13.01	13.34	13.01	13.34	18,807
2023-01-30	13.01	13.01	13.01	13.01	26,625
2023-01-27	12.73	13.01	12.73	13.01	16,763
2023-01-26	12.60	12.73	12.60	12.73	6,720
2023-01-25	12.83	12.83	12.60	12.60	3,588
2023-01-24	12.69	12.83	12.69	12.83	5,447
2023-01-23	12.27	12.69	12.27	12.69	28,565
2023-01-20	12.08	12.27	12.08	12.27	3,861
2023-01-19	12.57	12.57	12.08	12.08	11,187
2023-01-18	12.53	12.57	12.53	12.57	5,363
2023-01-17	12.76	12.76	12.53	12.53	70,678
2023-01-16	12.60	12.76	12.60	12.76	3,815
2023-01-13	13.31	13.31	12.60	12.60	24,312
2023-01-12	13.09	13.31	13.09	13.31	4,952
2023-01-11	12.70	13.09	12.70	13.09	19,438
2023-01-10	12.87	12.87	12.70	12.70	2,789
2023-01-09	12.34	12.87	12.34	12.87	13,458
2023-01-06	12.18	12.34	12.18	12.34	4,455
2023-01-05	11.95	12.18	11.95	12.18	14,481
2023-01-04	11.75	11.95	11.75	11.95	25,820
2023-01-03	11.44	11.75	11.44	11.75	8,576
2023-01-02	11.44	11.44	11.44	11.44	0
2022-12-30	11.33	11.44	11.33	11.44	12,068
2022-12-29	11.00	11.33	11.00	11.33	31,612
2022-12-28	11.35	11.35	11.00	11.00	13,091
2022-12-27	11.35	11.35	11.35	11.35	0
2022-12-26	11.35	11.35	11.35	11.35	0
2022-12-23	11.25	11.35	11.25	11.35	19,594
2022-12-22	11.70	11.70	11.25	11.25	39,545
2022-12-21	11.36	11.70	11.36	11.70	12,332
2022-12-20	11.67	11.67	11.36	11.36	21,584
2022-12-19	12.36	12.36	11.67	11.67	58,734
2022-12-16	13.08	13.08	12.36	12.36	38,040
2022-12-15	13.75	13.75	13.08	13.08	4,189
2022-12-14	13.52	13.75	13.52	13.75	9,118
2022-12-13	13.32	13.52	13.32	13.52	14,680
2022-12-12	13.32	13.32	13.32	13.32	18,283
2022-12-09	13.17	13.32	13.17	13.32	8,530
2022-12-08	13.26	13.26	13.17	13.17	298,732
2022-12-07	13.25	13.26	13.25	13.26	6,318
2022-12-06	13.57	13.57	13.25	13.25	10,296
2022-12-05	13.89	13.89	13.57	13.57	7,913
2022-12-02	14.12	14.12	13.89	13.89	13,681
2022-12-01	13.62	14.12	13.62	14.12	10,556
2022-11-30	13.80	13.80	13.62	13.62	9,749
2022-11-29	13.75	13.80	13.75	13.80	902
2022-11-28	14.07	14.07	13.75	13.75	22,970
2022-11-25	14.23	14.23	14.07	14.07	5,507
2022-11-24	13.97	14.23	13.97	14.23	0
2022-11-23	14.03	14.03	13.97	13.97	24,920
2022-11-22	13.96	14.03	13.96	14.03	86,085
2022-11-21	13.96	13.96	13.96	13.96	14,987
2022-11-18	13.66	13.96	13.66	13.96	20,715
2022-11-17	13.55	13.66	13.55	13.66	25,000
2022-11-16	13.55	13.55	13.55	13.55	39,338
2022-11-15	13.55	13.55	13.55	13.55	7,550
2022-11-14	13.55	13.55	13.55	13.55	21,822
2022-11-11	13.55	13.55	13.55	13.55	6,689
2022-11-10	13.55	13.55	13.55	13.55	9,210
2022-11-09	13.55	13.55	13.55	13.55	5,829
2022-11-08	13.55	13.55	13.55	13.55	16,816
2022-11-07	13.55	13.55	13.55	13.55	4,428
2022-11-04	13.42	13.45	13.42	13.45	16,925
2022-11-03	13.42	13.42	13.42	13.42	82,506
2022-11-02	13.31	13.42	13.31	13.42	24,258
2022-11-01	13.43	13.43	13.31	13.31	27,274
2022-10-31	13.08	13.43	13.08	13.43	17,859
2022-10-28	12.97	13.08	12.97	13.08	9,518
2022-10-27	13.00	13.00	12.97	12.97	35,598
2022-10-26	12.89	13.00	12.89	13.00	41,750
2022-10-25	12.31	12.89	12.31	12.89	5,644
2022-10-24	11.95	12.31	11.95	12.31	8,215
2022-10-21	12.05	12.05	11.95	11.95	26,238
2022-10-20	12.07	12.07	12.05	12.05	189,730
2022-10-19	11.96	12.07	11.96	12.07	11,312
2022-10-18	11.82	11.96	11.82	11.96	29,197
2022-10-17	11.77	11.82	11.77	11.82	15,044
2022-10-14	11.68	11.77	11.68	11.77	19,400
2022-10-13	11.53	11.68	11.53	11.68	46,134
2022-10-12	11.42	11.53	11.42	11.53	114,797
2022-10-11	11.42	11.42	11.42	11.42	12,319
2022-10-10	12.19	12.19	11.42	11.42	63,937
2022-10-07	12.41	12.41	12.19	12.19	107,963
2022-10-06	12.28	12.41	12.28	12.41	11,283
2022-10-05	12.22	12.28	12.22	12.28	37,132
2022-10-04	11.53	12.22	11.53	12.22	33,973
2022-10-03	11.47	11.53	11.47	11.53	59,177
2022-09-30	11.54	11.54	11.47	11.47	21,335
2022-09-29	12.09	12.09	11.54	11.54	37,167
2022-09-28	12.01	12.09	12.01	12.09	32,877
2022-09-27	12.02	12.02	12.01	12.01	150,684
2022-09-26	12.19	12.19	12.02	12.02	17,732
2022-09-23	12.94	12.94	12.19	12.19	22,699
2022-09-22	13.50	13.50	12.94	12.94	194,587
2022-09-21	13.68	13.68	13.50	13.50	93,905
2022-09-20	14.62	14.62	13.68	13.68	46,449
2022-09-19	14.62	14.62	14.62	14.62	0
2022-09-16	14.97	14.97	14.62	14.62	12,353
2022-09-15	14.70	14.97	14.70	14.97	4,252
2022-09-14	14.94	14.94	14.70	14.70	19,170
2022-09-13	15.37	15.37	14.94	14.94	50,261
2022-09-12	15.37	15.37	15.37	15.37	47,681
2022-09-09	15.62	15.62	15.62	15.37	45,908
2022-09-08	14.98	15.24	14.98	15.24	3,605
2022-09-07	14.98	14.98	14.98	14.98	2,524
2022-09-06	15.17	15.17	14.98	14.98	8,102
2022-09-05	15.50	15.50	15.17	15.17	0
2022-09-02	14.89	15.50	14.89	15.50	33,220
2022-09-01	15.34	15.34	14.89	14.89	13,867
2022-08-31	15.41	15.41	15.34	15.34	11,358
2022-08-30	15.48	15.48	15.41	15.41	19,699
2022-08-29	15.48	15.48	15.48	15.48	0
2022-08-26	15.84	15.84	15.48	15.48	7,062
2022-08-25	15.61	15.84	15.61	15.84	11,030
2022-08-24	15.27	15.61	15.27	15.61	12,445
2022-08-23	15.11	15.27	15.11	15.27	20,517
2022-08-22	15.81	15.81	15.11	15.11	26,016
2022-08-19	16.02	16.02	15.81	15.81	7,872
2022-08-18	16.00	16.02	16.00	16.02	8,077
2022-08-17	16.42	16.42	16.00	16.00	15,925
2022-08-16	16.19	16.42	16.19	16.42	7,101
2022-08-15	16.04	16.19	16.04	16.19	14,394
2022-08-12	15.48	16.04	15.48	16.04	10,743
2022-08-11	15.48	15.48	15.48	15.48	11,744
2022-08-10	15.62	15.62	15.48	15.48	31,023
2022-08-09	15.62	15.62	15.62	15.62	14,542
2022-08-08	15.62	15.62	15.62	15.62	21,255
2022-08-05	15.62	15.62	15.62	15.62	22,682
2022-08-04	15.62	15.62	15.62	15.62	19,854
2022-08-03	15.22	15.62	15.22	15.62	18,757
2022-08-02	14.33	15.22	14.33	15.22	11,596
2022-08-01	14.33	14.33	14.33	14.33	81,638
2022-07-29	13.64	14.33	13.64	14.33	19,357
2022-07-28	12.79	13.64	12.79	13.64	162,244
2022-07-27	12.64	12.79	12.64	12.79	2,381
2022-07-26	12.86	12.86	12.64	12.64	75,595
2022-07-25	12.86	12.86	12.86	12.86	21,268
2022-07-22	12.80	12.86	12.80	12.86	7,940
2022-07-21	12.73	12.80	12.73	12.80	19,052
2022-07-20	12.63	12.73	12.63	12.73	24,645
2022-07-19	12.18	12.63	12.18	12.63	18,367
2022-07-18	11.70	12.18	11.70	12.18	38,379
2022-07-15	11.26	11.70	11.26	11.70	46,358
2022-07-14	11.41	11.41	11.26	11.26	26,192
2022-07-13	11.58	11.58	11.41	11.41	19,877
2022-07-12	11.42	11.58	11.42	11.58	16,599
2022-07-11	11.74	11.74	11.42	11.42	30,450
2022-07-08	11.55	11.74	11.55	11.74	40,574
2022-07-07	10.94	11.55	10.94	11.55	15,635
2022-07-06	10.83	10.94	10.83	10.94	11,949
2022-07-05	11.28	11.28	10.83	10.83	44,005
2022-07-04	11.15	11.28	11.15	11.28	0
2022-07-01	11.29	11.29	11.15	11.15	10,288
2022-06-30	11.50	11.50	11.29	11.29	114,837
2022-06-29	12.05	12.05	11.50	11.50	109,711
2022-06-28	12.04	12.05	12.04	12.05	39,190
2022-06-27	12.04	12.04	12.04	12.04	33,884
2022-06-24	11.48	12.04	11.48	12.04	24,666
2022-06-23	11.59	11.59	11.48	11.48	24,382
2022-06-22	11.55	11.59	11.55	11.59	27,789
2022-06-21	11.36	11.55	11.36	11.55	27,229
2022-06-20	11.28	11.36	11.28	11.36	0
2022-06-17	11.53	11.53	11.28	11.28	9,712
2022-06-16	12.29	12.29	11.53	11.53	13,067
2022-06-15	12.23	12.29	12.23	12.29	6,955
2022-06-14	12.31	12.31	12.23	12.23	56,356
2022-06-13	13.47	13.47	12.31	12.31	75,727
2022-06-10	13.47	13.47	13.47	13.47	45,439
2022-06-09	13.71	13.71	13.47	13.47	8,392
2022-06-08	13.49	13.71	13.49	13.71	9,628
2022-06-07	13.48	13.49	13.48	13.49	15,540
2022-06-06	13.52	13.52	13.48	13.48	24,894
2022-06-03	13.52	13.52	13.52	13.52	0
2022-06-02	13.52	13.52	13.52	13.52	0
2022-06-01	13.65	13.65	13.52	13.52	100,634
2022-05-31	13.69	13.69	13.65	13.65	53,706
2022-05-30	13.43	13.69	13.43	13.69	0
2022-05-27	13.07	13.43	13.07	13.43	21,595
2022-05-26	12.35	13.07	12.35	13.07	14,168
2022-05-25	12.35	12.35	12.35	12.35	22,418
2022-05-24	12.86	12.86	12.35	12.35	29,124
2022-05-23	12.43	12.86	12.43	12.86	38,962
2022-05-20	12.87	12.87	12.43	12.43	166,108
2022-05-19	12.98	12.98	12.87	12.87	32,727
2022-05-18	13.34	13.34	12.98	12.98	94,377
2022-05-17	13.07	13.34	13.07	13.34	4,843
2022-05-16	13.44	13.44	13.07	13.07	47,358
2022-05-13	12.71	13.44	12.71	13.44	9,720
2022-05-12	13.36	13.36	12.71	12.71	39,024
2022-05-11	13.22	13.36	13.22	13.36	11,971
2022-05-10	13.55	13.55	13.22	13.22	7,495
2022-05-09	14.34	14.34	13.55	13.55	8,211
2022-05-06	14.53	14.53	14.34	14.34	5,103
2022-05-05	14.41	14.53	14.41	14.53	10,029
2022-05-04	14.53	14.53	14.41	14.41	13,430
2022-05-03	14.69	14.69	14.53	14.53	8,255
2022-05-02	14.69	14.69	14.69	14.69	0
2022-04-29	14.38	14.69	14.38	14.69	20,907
2022-04-28	14.83	14.83	14.38	14.38	37,471
2022-04-27	14.77	14.83	14.77	14.83	8,597
2022-04-26	14.81	14.81	14.77	14.77	12,340
2022-04-25	15.68	15.68	14.81	14.81	5,651
2022-04-22	15.68	15.68	15.68	15.68	4,146
2022-04-21	15.68	15.68	15.68	15.68	6,057
2022-04-20	15.68	15.68	15.68	15.68	16,279
2022-04-19	15.68	15.68	15.68	15.68	83,019
2022-04-18	15.68	15.68	15.68	15.68	0
2022-04-15	15.68	15.68	15.68	15.68	0
2022-04-14	15.43	15.68	15.43	15.68	17,408
2022-04-13	15.56	15.56	15.43	15.43	3,897
2022-04-12	15.31	15.56	15.31	15.56	49,494
2022-04-11	15.33	15.33	15.31	15.31	15,145
2022-04-08	15.37	15.37	15.33	15.33	28,080
2022-04-07	15.37	15.37	15.37	15.37	21,390
2022-04-06	15.97	15.97	15.37	15.37	16,365
2022-04-05	16.61	16.61	15.97	15.97	18,046
2022-04-04	17.15	17.15	16.61	16.61	13,048
2022-04-01	17.15	17.15	17.15	17.15	18,043
2022-03-31	17.46	17.46	17.15	17.15	4,350
2022-03-30	17.54	17.54	17.46	17.46	14,681
2022-03-29	16.49	17.54	16.49	17.54	30,236
2022-03-28	16.49	16.49	16.49	16.49	416,128
2022-03-25	16.87	16.87	16.49	16.49	3,295,121
2022-03-24	16.87	16.87	16.87	16.87	40,453
2022-03-23	16.91	16.91	16.87	16.87	3,600
2022-03-22	16.69	16.91	16.69	16.91	67,129
2022-03-21	16.53	16.69	16.53	16.69	28,092
2022-03-18	16.44	16.53	16.44	16.53	24,373
2022-03-17	16.53	16.53	16.44	16.44	4,682
2022-03-16	15.89	16.53	15.89	16.53	28,543
2022-03-15	15.90	15.90	15.89	15.89	38,197
2022-03-14	16.08	16.08	15.90	15.90	8,683
2022-03-11	15.81	16.08	15.81	16.08	9,901
2022-03-10	16.47	16.47	15.81	15.81	12,970
2022-03-09	16.21	16.47	16.21	16.47	156,899
2022-03-08	16.49	16.49	16.21	16.21	28,074
2022-03-07	16.74	16.74	16.49	16.49	20,452
2022-03-04	17.32	17.32	17.32	16.74	88,326
2022-03-03	17.78	17.78	17.53	17.53	32,571
2022-03-02	16.74	17.78	16.74	17.78	92,826
2022-03-01	17.67	17.67	16.74	16.74	31,555
2022-02-28	17.55	17.67	17.55	17.67	9,554
2022-02-25	16.52	17.55	16.52	17.55	5,814
2022-02-24	17.26	17.26	16.52	16.52	125,588
2022-02-23	17.36	17.36	17.26	17.26	43,859
2022-02-22	17.54	17.54	17.36	17.36	52,204
2022-02-21	18.14	18.14	17.54	17.54	0
2022-02-18	17.71	18.14	17.71	18.14	78,107
2022-02-17	18.02	18.02	17.71	17.71	18,393
2022-02-16	17.80	18.02	17.80	18.02	6,534
2022-02-15	17.56	17.80	17.56	17.80	19,453
2022-02-14	18.18	18.18	17.56	17.56	44,206
2022-02-11	18.40	18.40	18.18	18.18	61,845
2022-02-10	18.29	18.40	18.29	18.40	67,602
2022-02-09	17.41	18.29	17.41	18.29	47,075
2022-02-08	17.83	17.83	17.83	17.83	55,859
2022-02-07	18.49	18.49	17.83	17.83	26,140
2022-02-04	20.41	20.41	18.49	18.49	183,045
2022-02-03	20.30	20.41	20.30	20.41	26,141
2022-02-02	20.41	20.41	20.30	20.30	2,093,151
2022-02-01	19.95	20.41	19.95	20.41	21,690
2022-01-31	19.80	19.95	19.80	19.95	31,442
2022-01-28	21.37	21.37	19.80	19.80	31,715
2022-01-27	21.37	21.37	21.37	21.37	38,404
2022-01-26	21.37	21.37	21.37	21.37	50,178
2022-01-25	21.37	21.37	21.37	21.37	34,357
2022-01-24	21.37	21.37	21.37	21.37	91,506
2022-01-21	22.64	22.64	21.37	21.37	159,131
2022-01-20	22.98	22.98	22.64	22.64	54,767
2022-01-19	24.58	24.58	22.98	22.98	96,206
2022-01-18	25.21	25.21	24.58	24.58	59,174
2022-01-17	24.99	25.21	24.99	25.21	0
2022-01-14	25.67	25.67	24.99	24.99	71,045
2022-01-13	24.18	25.67	24.18	25.67	118,716
2022-01-12	23.80	24.18	23.80	24.18	75,945
2022-01-11	23.79	23.80	23.79	23.80	33,832
2022-01-10	24.38	24.38	24.38	23.79	144,894
2022-01-07	23.68	24.45	23.68	24.45	76,862
2022-01-06	24.78	24.78	23.68	23.68	70,740
2022-01-05	23.98	24.78	23.98	24.78	195,085
2022-01-04	20.45	23.98	20.45	23.98	276,769
2022-01-03	20.45	20.45	20.45	20.45	0
2021-12-31	20.72	20.72	20.45	20.45	8,283
2021-12-30	20.62	20.72	20.62	20.72	28,180
2021-12-29	20.24	20.62	20.24	20.62	11,882
2021-12-28	20.24	20.24	20.24	20.24	0
2021-12-27	20.24	20.24	20.24	20.24	0
2021-12-24	20.24	20.24	20.24	20.24	0
2021-12-23	20.23	20.24	20.23	20.24	25,136
2021-12-22	19.55	20.23	19.55	20.23	19,714
2021-12-21	19.38	19.55	19.38	19.55	21,414
2021-12-20	20.85	20.85	19.38	19.38	19,874
2021-12-17	20.85	20.85	20.85	20.85	26,399
2021-12-16	19.65	20.85	19.65	20.85	89,812
2021-12-15	19.50	19.65	19.50	19.65	36,527
2021-12-14	20.20	20.20	19.50	19.50	61,988
2021-12-13	20.26	20.26	20.20	20.20	51,185
2021-12-10	19.68	20.26	19.68	20.26	30,651
2021-12-09	19.80	19.80	19.80	19.68	13,655
2021-12-08	19.98	19.98	19.88	19.88	20,346
2021-12-07	19.25	19.98	19.25	19.98	46,578
2021-12-06	19.45	19.45	19.25	19.25	5,370
2021-12-03	19.98	19.98	19.45	19.45	28,116
2021-12-02	20.35	20.35	19.98	19.98	32,773
2021-12-01	19.37	20.35	19.37	20.35	25,968
2021-11-30	19.63	19.63	19.37	19.37	109,026
2021-11-29	19.60	19.63	19.60	19.63	19,449
2021-11-26	20.16	20.16	19.60	19.60	34,113
2021-11-25	20.27	20.27	20.16	20.16	0
2021-11-24	20.03	20.27	20.03	20.27	20,580
2021-11-23	20.12	20.12	20.03	20.03	22,080
2021-11-22	19.49	19.49	19.49	20.12	21,256
2021-11-19	19.96	19.96	19.49	19.49	20,879
2021-11-18	19.66	19.96	19.66	19.96	32,359
2021-11-17	19.66	19.66	19.66	19.66	355,128
2021-11-16	19.66	19.66	19.66	19.66	15,164
2021-11-15	19.66	19.66	19.66	19.66	1,397,774
2021-11-12	19.66	19.66	19.66	19.66	24,613
2021-11-11	20.04	20.04	19.66	19.66	61,853
2021-11-10	19.80	20.04	19.80	20.04	110,378
2021-11-09	20.00	20.00	19.80	19.80	593,921
2021-11-08	19.64	20.00	19.64	20.00	113,689
2021-11-05	19.17	19.64	19.17	19.64	75,189
2021-11-04	18.94	18.94	18.94	19.17	99,135
2021-11-03	17.97	18.19	17.97	18.19	33,223
2021-11-02	18.00	18.00	18.00	17.97	224,090
2021-11-01	17.28	17.64	17.28	17.64	52,313
2021-10-29	16.79	17.28	16.79	17.28	32,343
2021-10-28	15.76	16.79	15.76	16.79	97,346
2021-10-27	15.88	15.88	15.76	15.76	11,972
2021-10-26	16.13	16.13	15.88	15.88	12,803
2021-10-25	16.33	16.33	16.13	16.13	13,157
2021-10-22	16.27	16.33	16.27	16.33	32,373
2021-10-21	15.99	16.27	15.99	16.27	47,924
2021-10-20	15.54	15.99	15.54	15.99	47,830
2021-10-19	15.59	15.59	15.54	15.54	9,653
2021-10-18	15.88	15.88	15.59	15.59	203,994
2021-10-15	15.46	15.88	15.46	15.88	42,723
2021-10-14	15.63	15.63	15.46	15.46	9,694
2021-10-13	15.60	15.63	15.60	15.63	11,073
2021-10-12	15.25	15.60	15.25	15.60	9,218
2021-10-11	15.45	15.45	15.25	15.25	14,066
2021-10-08	14.90	15.45	14.90	15.45	49,054
2021-10-07	14.00	14.90	14.00	14.90	37,208
2021-10-06	14.30	14.30	14.00	14.00	27,545
2021-10-05	14.55	14.55	14.30	14.30	189,778
2021-10-04	14.10	14.55	14.10	14.55	37,556
2021-10-01	14.30	14.30	14.10	14.10	39,975
2021-09-30	14.30	14.30	14.30	14.30	21,096
2021-09-29	14.40	14.40	14.30	14.30	9,480
2021-09-28	14.15	14.40	14.15	14.40	57,930
2021-09-27	13.85	14.15	13.85	14.15	6,267
2021-09-24	13.60	13.85	13.60	13.85	9,635
2021-09-23	13.20	13.60	13.20	13.60	9,526
2021-09-22	12.70	13.20	12.70	13.20	9,284
2021-09-21	12.90	12.90	12.70	12.70	13,549
2021-09-20	13.65	13.65	12.90	12.90	25,298
2021-09-17	13.25	13.65	13.25	13.65	22,643
2021-09-16	13.05	13.25	13.05	13.25	52,557
2021-09-15	12.95	13.05	12.95	13.05	14,865
2021-09-14	12.80	12.95	12.80	12.95	7,033
2021-09-13	12.80	12.80	12.80	12.80	16,193
2021-09-10	12.85	12.85	12.80	12.80	18,809
2021-09-09	13.10	13.10	12.85	12.85	10,772
2021-09-08	13.00	13.10	13.00	13.10	15,953
2021-09-07	12.90	13.00	12.90	13.00	10,695
2021-09-06	12.95	12.95	12.90	12.90	0
2021-09-03	13.20	13.20	12.95	12.95	20,508
2021-09-02	13.05	13.20	13.05	13.20	3,730
2021-09-01	13.10	13.10	13.05	13.05	3,442
2021-08-31	13.35	13.35	13.10	13.10	4,200
2021-08-30	13.35	13.35	13.35	13.35	0
2021-08-27	13.05	13.35	13.05	13.35	14,848
2021-08-26	13.20	13.20	13.05	13.05	13,172
2021-08-25	12.95	13.20	12.95	13.20	3,697
2021-08-24	12.55	12.95	12.55	12.95	9,904
2021-08-23	12.55	12.55	12.55	12.55	8,170
2021-08-20	12.75	12.75	12.55	12.55	11,379
2021-08-19	13.10	13.10	12.75	12.75	17,373
2021-08-18	13.05	13.10	13.05	13.10	13,197
2021-08-17	13.55	13.55	13.05	13.05	42,836
2021-08-16	13.80	13.80	13.55	13.55	20,335
2021-08-13	13.95	13.95	13.80	13.80	19,592
2021-08-12	13.75	13.95	13.75	13.95	9,104
2021-08-11	13.90	13.90	13.75	13.75	8,742
2021-08-10	13.70	13.90	13.70	13.90	8,941
2021-08-09	13.90	13.90	13.70	13.70	32,234
2021-08-06	13.80	13.90	13.80	13.90	12,674
2021-08-05	13.60	13.80	13.60	13.80	145,939
2021-08-04	13.90	13.90	13.60	13.60	18,330
2021-08-03	14.00	14.00	13.90	13.90	32,785
2021-08-02	14.05	14.05	14.00	14.00	23,927
2021-07-30	13.40	14.05	13.40	14.05	26,381
2021-07-29	11.55	13.40	11.55	13.40	91,986
2021-07-28	11.55	11.55	11.55	11.55	17,561
2021-07-27	11.55	11.55	11.55	11.55	41,701
2021-07-26	11.55	11.55	11.55	11.55	19,478
2021-07-23	11.55	11.55	11.55	11.55	514,032
2021-07-22	11.55	11.55	11.55	11.55	17,788
2021-07-21	11.55	11.55	11.55	11.55	37,764
2021-07-20	11.55	11.55	11.55	11.55	29,980
2021-07-19	11.55	11.55	11.55	11.55	42,845
2021-07-16	11.55	11.55	11.55	11.55	6,999
2021-07-15	11.55	11.55	11.55	11.55	14,446
2021-07-14	11.55	11.55	11.55	11.55	9,659
2021-07-13	11.55	11.55	11.55	11.55	10,158
2021-07-12	11.55	11.55	11.55	11.55	26,679
2021-07-09	11.55	11.55	11.55	11.55	39,519
2021-07-08	11.55	11.55	11.55	11.55	59,460
2021-07-07	11.55	11.55	11.55	11.55	18,505
2021-07-06	11.55	11.55	11.55	11.55	34,698
2021-07-05	11.55	11.55	11.55	11.55	0
2021-07-02	11.55	11.55	11.55	11.55	125,167
2021-07-01	11.55	11.55	11.55	11.55	12,661
2021-06-30	11.55	11.55	11.55	11.55	6,140
2021-06-29	11.55	11.55	11.55	11.55	6,994
2021-06-28	11.55	11.55	11.55	11.55	20,219
2021-06-25	11.55	11.55	11.55	11.55	17,408
2021-06-24	11.55	11.55	11.55	11.55	10,871
2021-06-23	11.55	11.55	11.55	11.55	24,524
2021-06-22	11.55	11.55	11.55	11.55	1,386,305
2021-06-21	11.55	11.55	11.55	11.55	14,591
2021-06-18	11.55	11.55	11.55	11.55	32,329
2021-06-17	11.55	11.55	11.55	11.55	69,291
2021-06-16	11.55	11.55	11.55	11.55	12,152
2021-06-15	11.55	11.55	11.55	11.55	30,238
2021-06-14	11.55	11.55	11.55	11.55	44,107
2021-06-11	11.55	11.55	11.55	11.55	13,677
2021-06-10	11.55	11.55	11.55	11.55	53,710
2021-06-09	11.55	11.55	11.55	11.55	15,188
2021-06-08	11.55	11.55	11.55	11.55	15,119
2021-06-07	11.55	11.55	11.55	11.55	26,831
2021-06-04	11.55	11.55	11.55	11.55	83,932
2021-06-03	11.55	11.55	11.55	11.55	86,387
2021-06-02	11.55	11.55	11.55	11.55	25,540
2021-06-01	11.55	11.55	11.55	11.55	17,390
2021-05-28	11.55	11.55	11.55	11.55	75,529
2021-05-27	11.55	11.55	11.55	11.55	171,664
2021-05-26	11.55	11.55	11.55	11.55	89,758
2021-05-25	11.55	11.55	11.55	11.55	42,752
2021-05-24	11.55	11.55	11.55	11.55	52,821
2021-05-21	11.55	11.55	11.55	11.55	45,738
2021-05-20	11.55	11.55	11.55	11.55	56,791
2021-05-19	11.55	11.55	11.55	11.55	19,196
2021-05-18	11.55	11.55	11.55	11.55	14,062
2021-05-17	11.55	11.55	11.55	11.55	30,264
2021-05-14	11.55	11.55	11.55	11.55	2,325
2021-05-13	11.50	11.55	11.50	11.55	17,697
2021-05-12	11.55	11.55	11.50	11.50	63,763
2021-05-11	11.85	11.85	11.55	11.55	10,059
2021-05-10	11.75	11.85	11.75	11.85	16,689
2021-05-07	11.60	11.75	11.60	11.75	4,485
2021-05-06	11.55	11.60	11.55	11.60	60,029
2021-05-05	11.30	11.55	11.30	11.55	139,851
2021-05-04	11.50	11.50	11.30	11.30	20,098
2021-04-30	11.35	11.50	11.35	11.50	40,217
2021-04-29	12.45	12.45	11.35	11.35	211,620
2021-04-28	12.35	12.45	12.35	12.45	15,480
2021-04-27	12.35	12.35	12.35	12.35	6,792
2021-04-26	12.05	12.35	12.05	12.35	6,086
2021-04-23	12.05	12.05	12.05	12.05	7,262
2021-04-22	12.00	12.00	12.00	12.05	56,026
2021-04-21	11.60	11.60	11.55	11.55	6,052
2021-04-20	12.05	12.05	11.60	11.60	24,992
2021-04-19	12.25	12.25	12.05	12.05	7,152
2021-04-16	12.15	12.25	12.15	12.25	15,610
2021-04-15	12.45	12.45	12.15	12.15	10,403
2021-04-14	12.15	12.45	12.15	12.45	4,585
2021-04-13	12.40	12.40	12.15	12.15	10,380
2021-04-12	12.50	12.50	12.40	12.40	17,078
2021-04-09	12.50	12.50	12.50	12.50	6,875
2021-04-08	12.70	12.70	12.50	12.50	8,192
2021-04-07	12.80	12.80	12.70	12.70	17,870
2021-04-06	12.05	12.80	12.05	12.80	13,566
2021-04-01	12.31	12.31	12.05	12.05	9,002
2021-03-31	12.39	12.39	12.31	12.31	6,137
2021-03-30	12.13	12.39	12.13	12.39	4,124
2021-03-29	12.28	12.28	12.13	12.13	11,222
2021-03-26	12.25	12.28	12.25	12.28	8,931
2021-03-25	12.40	12.40	12.25	12.25	8,678
2021-03-24	12.43	12.43	12.40	12.40	5,032
2021-03-23	12.67	12.67	12.43	12.43	10,878
2021-03-22	12.87	12.87	12.67	12.67	14,073
2021-03-19	12.94	12.94	12.87	12.87	77,725
2021-03-18	12.45	12.94	12.45	12.94	26,079
2021-03-17	12.61	12.61	12.45	12.45	11,562
2021-03-16	13.00	13.00	13.00	12.61	32,628
2021-03-15	13.36	13.36	13.14	13.14	13,689
2021-03-12	12.92	13.36	12.92	13.36	18,081
2021-03-11	12.91	12.92	12.91	12.92	10,497
2021-03-10	12.62	12.91	12.62	12.91	43,026
2021-03-09	12.80	12.80	12.62	12.62	8,538
2021-03-08	11.74	12.80	11.74	12.80	22,766
2021-03-05	12.13	12.13	11.74	11.74	24,035
2021-03-04	12.36	12.36	12.13	12.13	23,415
2021-03-03	13.00	13.00	12.36	12.36	4,336
2021-03-02	12.40	13.00	12.40	13.00	21,509
2021-03-01	11.80	11.92	11.80	11.92	15,854
2021-02-26	12.18	12.18	11.80	11.80	8,352
2021-02-25	11.99	12.18	11.99	12.18	13,386
2021-02-24	11.90	11.94	11.90	11.99	31,534
2021-02-23	11.78	11.78	11.44	11.44	8,153
2021-02-22	11.54	11.78	11.54	11.78	18,235
2021-02-19	11.34	11.54	11.34	11.54	4,521
2021-02-18	11.51	11.51	11.34	11.34	5,210
2021-02-17	11.52	11.52	11.51	11.51	9,777
2021-02-16	11.49	11.52	11.49	11.52	18,350
2021-02-15	11.53	11.53	11.49	11.49	0
2021-02-12	11.45	11.53	11.45	11.53	6,031
2021-02-11	11.67	11.67	11.45	11.45	25,854
2021-02-10	11.90	11.90	11.67	11.67	12,512
2021-02-09	11.35	11.90	11.35	11.90	55,670
2021-02-08	11.72	11.72	11.35	11.35	269,259
2021-02-05	11.82	11.82	11.82	11.72	35,418
2021-02-04	11.23	11.47	11.23	11.47	16,767
2021-02-03	10.94	11.23	10.94	11.23	22,490
2021-02-02	10.44	10.94	10.44	10.94	21,875
2021-02-01	10.72	10.72	10.44	10.44	39,210
2021-01-29	10.80	10.80	10.72	10.72	14,069
2021-01-28	10.87	10.87	10.80	10.80	156,415
2021-01-27	11.27	11.27	10.87	10.87	31,741
2021-01-26	11.05	11.27	11.05	11.27	16,693
2021-01-25	11.40	11.40	11.05	11.05	15,967
2021-01-22	11.98	11.98	11.40	11.40	71,476
2021-01-21	10.48	11.98	10.48	11.98	128,581
2021-01-20	10.16	10.48	10.16	10.48	13,847
2021-01-19	9.96	10.16	9.96	10.16	9,966
2021-01-18	9.96	9.96	9.96	9.96	0
2021-01-15	10.15	10.15	9.96	9.96	171,197
2021-01-14	9.69	10.15	9.69	10.15	13,543
2021-01-13	9.66	9.69	9.66	9.69	20,448
2021-01-12	9.13	9.66	9.13	9.66	45,737
2021-01-11	9.03	9.13	9.03	9.13	3,930
2021-01-08	8.95	9.03	8.95	9.03	3,217
2021-01-07	8.85	8.95	8.85	8.95	5,615
2021-01-06	8.61	8.85	8.61	8.85	8,456
2021-01-05	8.52	8.61	8.52	8.61	40
2021-01-04	8.86	8.86	8.52	8.52	3,592
2020-12-31	8.86	8.86	8.86	8.86	100
2020-12-30	8.88	8.88	8.86	8.86	521
2020-12-29	8.98	8.98	8.88	8.88	1,448
2020-12-24	8.98	8.98	8.98	8.98	0
2020-12-23	8.78	8.98	8.78	8.98	3,708
2020-12-22	8.90	8.90	8.78	8.78	8,500
2020-12-21	8.97	9.00	8.79	8.90	8,136
2020-12-18	9.02	9.02	8.99	8.99	4,761
2020-12-17	9.07	9.07	9.02	9.02	302
2020-12-16	9.02	9.07	9.02	9.07	1,129
2020-12-15	8.92	9.02	8.92	9.02	1,349
2020-12-14	9.11	9.11	8.92	8.92	3,197
2020-12-11	9.22	9.22	9.11	9.11	21,662
2020-12-10	9.40	9.40	9.40	9.22	3,723
2020-12-09	9.30	9.44	9.30	9.44	1,104
2020-12-08	9.19	9.19	9.19	9.30	1,481
2020-12-07	9.43	9.43	9.29	9.29	3,155
2020-12-04	9.25	9.43	9.25	9.43	3,540
2020-12-03	9.22	9.25	9.22	9.25	725
2020-12-02	9.34	9.34	9.22	9.22	1,040
2020-12-01	9.11	9.34	9.11	9.34	1,345
2020-11-30	9.05	9.11	9.05	9.11	6,526
2020-11-27	9.09	9.09	9.05	9.05	4,494
2020-11-26	9.14	9.14	9.09	9.09	0
2020-11-25	9.43	9.43	9.14	9.14	4,141
2020-11-24	8.89	9.43	8.89	9.43	4,566
2020-11-23	8.74	8.89	8.74	8.89	7,742
2020-11-20	8.81	8.81	8.81	8.74	25,589
2020-11-19	9.01	9.01	8.81	8.81	12,540
2020-11-18	8.74	9.01	8.74	9.01	23,755
2020-11-17	8.73	8.74	8.73	8.74	372,045
2020-11-16	8.67	8.67	8.67	8.73	7,085
2020-11-13	8.24	8.45	8.24	8.45	2,138
2020-11-12	8.44	8.44	8.24	8.24	123
2020-11-11	8.51	8.51	8.44	8.44	8,621
2020-11-10	8.19	8.51	8.19	8.51	75,327
2020-11-09	7.88	8.19	7.88	8.19	2,828
2020-11-06	7.87	7.88	7.87	7.88	3,474
2020-11-05	7.83	7.87	7.83	7.87	29,900
2020-11-04	7.84	7.84	7.83	7.83	406
2020-11-03	7.79	7.84	7.79	7.84	33,492
2020-11-02	7.73	7.79	7.73	7.79	472
2020-10-30	7.97	7.97	7.73	7.73	2,269
2020-10-29	7.76	7.97	7.76	7.97	8,184
2020-10-28	7.97	7.97	7.76	7.76	2,027
2020-10-27	8.02	8.02	7.97	7.97	5,465
2020-10-26	8.21	8.21	8.02	8.02	159
2020-10-23	8.26	8.26	8.21	8.21	3,620
2020-10-22	7.77	8.00	7.77	8.00	4,070
2020-10-21	7.79	7.79	7.77	7.77	5,390
2020-10-20	7.68	7.79	7.68	7.79	10,619
2020-10-16	7.54	7.64	7.54	7.64	40,524
2020-10-15	7.51	7.51	7.46	7.54	10,477
2020-10-14	7.89	7.89	7.63	7.63	1,460
2020-10-13	7.77	7.89	7.77	7.89	8,275
2020-10-12	7.36	7.36	7.36	7.77	16,790
2020-10-09	7.24	7.26	7.24	7.26	2,043
2020-10-08	7.15	7.24	7.15	7.24	7,587
2020-10-07	7.10	7.15	7.10	7.15	974
2020-10-06	7.00	7.10	7.00	7.10	13,810
2020-10-05	6.81	7.00	6.81	7.00	15,203
2020-10-02	6.74	6.81	6.74	6.81	389
2020-10-01	6.65	6.74	6.65	6.74	38,857
2020-09-30	6.44	6.65	6.44	6.65	192
2020-09-29	6.68	6.68	6.44	6.44	2,805
2020-09-28	6.56	6.68	6.56	6.68	700
2020-09-25	6.58	6.58	6.56	6.56	379
2020-09-24	6.76	6.76	6.58	6.58	2,179
2020-09-23	6.84	6.84	6.84	6.76	7,288
2020-09-22	6.86	6.86	6.83	6.83	9,788
2020-09-21	7.38	7.38	6.86	6.86	3,668
2020-09-18	7.30	7.38	7.30	7.38	16,225
2020-09-17	7.07	7.30	7.07	7.30	953
2020-09-16	7.12	7.12	7.07	7.07	608
2020-09-15	7.12	7.12	7.12	7.12	2,781
2020-09-14	6.93	7.12	6.93	7.12	100
2020-09-11	6.96	6.96	6.93	6.93	99
2020-09-10	7.01	7.01	7.01	7.01	372
2020-09-09	7.03	7.03	7.01	7.01	3,356
2020-09-08	6.91	7.03	6.91	7.03	772
2020-09-07	6.79	6.91	6.79	6.91	0
2020-09-04	6.80	6.80	6.79	6.79	68,500
2020-09-03	6.89	6.89	6.80	6.80	845
2020-09-02	6.82	6.89	6.82	6.89	124
2020-09-01	6.88	6.88	6.82	6.82	386
2020-08-28	6.91	6.91	6.88	6.88	0
2020-08-27	6.81	6.91	6.81	6.91	16
2020-08-26	6.91	6.91	6.81	6.81	3,153
2020-08-25	6.98	6.98	6.91	6.91	11,586
2020-08-24	6.76	6.98	6.76	6.98	1,117
2020-08-21	6.86	6.86	6.76	6.76	1,150
2020-08-20	6.95	6.95	6.86	6.86	1,846
2020-08-19	6.97	6.97	6.95	6.95	780
2020-08-18	6.90	6.97	6.90	6.97	2,328
2020-08-17	7.07	7.07	6.90	6.90	4,120
2020-08-14	7.26	7.26	7.07	7.07	9,948
2020-08-13	7.15	7.26	7.15	7.26	3,389
2020-08-12	7.27	7.27	7.15	7.15	86
2020-08-11	7.09	7.27	7.09	7.27	24,519
2020-08-10	6.82	7.09	6.82	7.09	739
2020-08-07	6.97	6.97	6.82	6.82	99
2020-08-06	6.97	6.97	6.97	6.97	19,992
2020-08-05	6.78	6.97	6.78	6.97	101
2020-08-04	6.64	6.78	6.64	6.78	7,869
2020-08-03	6.65	6.65	6.64	6.64	1,810
2020-07-31	6.79	6.79	6.65	6.65	477
2020-07-30	6.91	6.91	6.91	6.91	0
2020-07-29	6.98	6.98	6.91	6.91	92
2020-07-28	6.82	6.98	6.82	6.98	562
2020-07-27	6.91	6.91	6.82	6.82	745
2020-07-24	6.95	6.95	6.91	6.91	1,857
2020-07-23	6.81	6.95	6.81	6.95	26,115
2020-07-22	6.77	6.81	6.77	6.81	0
2020-07-21	6.61	6.77	6.61	6.77	1,735
2020-07-20	6.79	6.79	6.79	6.79	1,792
2020-07-17	6.88	6.88	6.79	6.79	198
2020-07-16	6.64	6.88	6.64	6.88	739
2020-07-15	6.26	6.64	6.26	6.64	2,122
2020-07-14	6.13	6.26	6.13	6.26	30
2020-07-13	5.97	6.13	5.97	6.13	1,419
2020-07-10	5.88	5.97	5.88	5.97	5
2020-07-09	6.07	6.07	5.88	5.88	2,844
2020-07-08	6.14	6.14	6.07	6.07	1,172
2020-07-07	6.13	6.14	6.13	6.14	14,180
2020-07-06	6.02	6.13	6.02	6.13	382
2020-07-03	6.08	6.08	6.02	6.02	0
2020-07-02	5.96	6.08	5.96	6.08	1,190
2020-07-01	6.03	6.03	5.96	5.96	50
2020-06-30	6.02	6.02	6.02	6.02	118
2020-06-29	5.87	5.87	5.87	5.87	538
2020-06-26	5.91	5.91	5.91	5.91	285
2020-06-25	5.99	5.99	5.99	5.99	50
2020-06-24	6.17	6.17	6.17	6.17	12
2020-06-23	6.24	6.24	6.17	6.17	4,933
2020-06-22	6.45	6.45	6.24	6.24	1,466
2020-06-19	6.33	6.45	6.33	6.45	12,752
2020-06-18	6.40	6.40	6.33	6.33	146,295
2020-06-17	6.62	6.62	6.62	6.62	2,535
2020-06-16	6.38	6.62	6.38	6.62	381,765
2020-06-15	6.38	6.38	6.38	6.38	7,880
2020-06-12	6.26	6.38	6.26	6.38	2,249
2020-06-11	6.45	6.45	6.23	6.26	7,283
2020-06-10	7.25	7.25	6.92	6.92	13,065
2020-06-09	7.51	7.51	7.25	7.25	11,814
2020-06-08	7.28	7.51	7.28	7.51	34,390
2020-06-05	6.30	7.28	6.30	7.28	31,426
2020-06-04	6.09	6.30	6.09	6.30	12,994
2020-06-03	5.93	6.09	5.93	6.09	3,927
2020-06-02	5.84	5.93	5.84	5.93	201
2020-06-01	5.71	5.84	5.71	5.84	6,067
2020-05-29	5.90	5.90	5.90	5.90	7,258
2020-05-28	5.98	5.98	5.90	5.90	955
2020-05-27	5.88	5.88	5.88	5.88	7,935
2020-05-26	5.56	5.88	5.56	5.88	956
2020-05-22	5.52	5.52	5.52	5.52	7,657
2020-05-21	5.50	5.52	5.50	5.52	2,796
2020-05-20	5.31	5.50	5.31	5.50	4,710
2020-05-19	5.27	5.31	5.27	5.31	4,023
2020-05-18	4.88	5.27	4.88	5.27	18,734
2020-05-15	4.78	4.88	4.78	4.88	119
2020-05-14	4.76	4.78	4.76	4.78	7,431
2020-05-13	5.11	5.11	4.76	4.76	1,064
2020-05-12	5.11	5.11	5.11	5.11	1,020
2020-05-11	4.94	5.11	4.94	5.11	13,620
2020-05-07	4.92	4.94	4.92	4.94	1,107
2020-05-06	5.03	5.03	4.92	4.92	4,202
2020-05-05	4.84	5.03	4.84	5.03	582
2020-05-04	4.93	4.93	4.84	4.84	899
2020-05-01	5.14	5.14	4.93	4.93	706
2020-04-30	5.41	5.41	5.41	5.41	8,477
2020-04-29	5.36	5.41	5.36	5.41	9,955
2020-04-28	5.05	5.05	5.05	5.05	4,719
2020-04-27	4.84	5.05	4.84	5.05	2,396
2020-04-24	5.04	5.04	4.84	4.84	155,708
2020-04-23	4.78	5.04	4.78	5.04	4,500
2020-04-22	4.79	4.79	4.79	4.79	2,069
2020-04-21	5.06	5.06	4.79	4.79	4,731
2020-04-20	5.08	5.08	5.06	5.06	3,600
2020-04-17	4.98	5.08	4.98	5.08	3,009
2020-04-16	4.99	4.99	4.98	4.98	2,764
2020-04-15	5.23	5.23	4.99	4.99	14,714
2020-04-14	5.54	5.54	5.54	5.54	5,108
2020-04-09	4.96	5.54	4.96	5.54	9,105
2020-04-08	4.85	4.96	4.85	4.96	17,454
2020-04-07	4.45	4.45	4.45	4.45	10,535
2020-04-06	4.27	4.27	4.27	4.27	7,085
2020-04-03	4.35	4.35	4.35	4.35	0
2020-04-03	4.36	4.36	4.36	4.27	252,240
2020-04-02	4.68	4.68	4.68	4.35	1,458
2020-04-02	4.68	4.68	4.68	4.56	847
2020-04-01	5.10	4.56	4.56	4.56	9,333
2020-04-01	5.10	5.10	5.10	5.10	7,747
2020-03-31	5.07	5.07	5.07	5.07	2,413
2020-03-30	5.09	5.09	5.09	5.09	502
2020-03-27	5.48	5.48	5.48	5.48	2,499
2020-03-26	5.72	5.72	5.72	5.72	155,935
2020-03-25	4.97	4.97	4.97	4.97	459
2020-03-24	4.17	4.17	4.17	4.17	320
2020-03-23	4.26	4.26	4.26	4.26	0
2020-03-20	4.28	4.28	4.28	4.28	0
2020-03-19	4.34	4.34	4.34	4.43	470,653
2020-03-18	5.11	5.11	5.11	5.11	0
2020-03-17	4.95	4.95	4.95	5.06	824
2020-03-16	5.23	5.23	5.23	5.23	729
2020-03-13	5.32	5.32	5.32	5.32	418
2020-03-12	6.05	6.05	6.05	6.05	0
2020-03-11	5.94	5.94	5.94	5.94	69
2020-03-10	6.05	6.05	6.05	6.05	18,321
2020-03-09	6.49	6.49	6.49	6.49	2,072
2020-03-06	6.86	6.86	6.49	6.49	4,886
2020-03-05	6.97	6.97	6.97	6.97	2,903
2020-03-04	7.00	7.00	7.00	7.00	307
2020-03-03	7.05	7.05	7.05	7.05	30,989
2020-03-02	6.83	6.83	6.83	6.83	1,346
2020-02-28	7.12	7.12	7.12	7.12	4,708
2020-02-27	7.10	7.10	7.09	7.43	54,936
2020-02-26	7.17	7.17	7.17	7.46	4,528
2020-02-25	7.65	7.65	7.65	7.65	1,132
2020-02-24	7.85	7.85	7.85	7.94	32,136
2020-02-21	8.04	8.04	7.94	7.94	5,802
2020-02-20	8.03	8.04	8.03	8.04	161
2020-02-19	8.05	8.05	8.03	8.03	722
2020-02-18	8.14	8.14	8.05	8.05	30,533
2020-02-17	8.17	8.17	8.14	8.14	0
2020-02-14	8.27	8.27	8.17	8.17	4,159
2020-02-13	8.28	8.28	8.27	8.27	599
2020-02-12	8.14	8.28	8.14	8.28	875
2020-02-11	8.09	8.14	8.09	8.14	8,003
2020-02-10	8.17	8.17	8.17	8.09	1,995
2020-02-07	8.14	8.18	8.14	8.14	463,795
2020-02-06	8.28	8.28	8.27	8.27	4,532
2020-02-05	9.37	9.37	8.28	8.28	78,277
2020-02-04	9.02	9.37	9.02	9.37	4,512
2020-02-03	8.77	9.02	8.77	9.02	456
2020-01-31	8.82	8.82	8.82	8.82	14
2020-01-30	8.89	8.89	8.82	8.82	633,850
2020-01-29	8.92	8.92	8.89	8.89	3,577
2020-01-28	8.89	8.92	8.89	8.92	884
2020-01-27	9.02	9.02	8.89	8.89	3,892
2020-01-24	9.02	9.02	9.02	9.02	3,001
2020-01-23	9.20	9.20	9.02	9.02	5,682
2020-01-22	9.11	9.20	9.11	9.20	18,473
2020-01-21	9.16	9.16	9.11	9.11	779
2020-01-20	9.17	9.17	9.16	9.16	640,468
2020-01-17	9.25	9.25	9.25	9.17	1,261
2020-01-16	9.25	9.25	9.22	9.22	3,594
2020-01-15	9.31	9.31	9.25	9.25	4,049
2020-01-14	9.20	9.31	9.20	9.31	4,298
2020-01-13	9.28	9.28	9.20	9.20	5,768
2020-01-10	9.20	9.28	9.20	9.28	367
2020-01-09	9.23	9.23	9.20	9.20	2,851
2020-01-08	9.20	9.23	9.20	9.23	642,568
2020-01-07	9.22	9.27	9.22	9.20	2,213
2020-01-06	9.20	9.20	9.11	9.11	318
2020-01-03	9.23	9.23	9.20	9.20	3,526
2020-01-02	9.28	9.28	9.28	9.23	506
2019-12-31	9.29	9.29	9.28	9.28	1,911
2019-12-30	9.41	9.41	9.29	9.29	113
2019-12-27	9.44	9.44	9.41	9.41	814
2019-12-24	9.43	9.44	9.43	9.44	0
2019-12-23	9.50	9.50	9.43	9.43	22
2019-12-20	9.46	9.46	9.46	9.50	2,911
2019-12-19	9.47	9.47	9.45	9.45	564,720
2019-12-18	9.35	9.47	9.35	9.47	33,841
2019-12-17	9.35	9.35	9.35	9.35	12,488
2019-12-16	9.19	9.35	9.19	9.35	12,704
2019-12-13	9.29	9.29	9.19	9.19	141
2019-12-12	9.11	9.29	9.11	9.29	20,893
2019-12-11	9.03	9.03	9.03	9.11	1,775
2019-12-10	9.06	9.08	9.06	9.08	1,716
2019-12-09	9.01	9.06	9.01	9.04	138,330
2019-12-06	8.91	8.91	8.91	8.91	162
2019-12-05	8.97	8.97	8.97	8.97	496
2019-12-04	8.89	8.97	8.89	8.97	28,580
2019-12-03	8.93	8.93	8.93	8.89	11,133
2019-12-02	9.09	9.13	9.09	9.13	19
2019-11-29	9.09	9.09	9.09	9.09	21
2019-11-28	9.07	9.09	9.07	9.09	0
2019-11-27	8.98	9.07	8.98	9.07	28
2019-11-26	9.02	9.02	9.02	8.98	12,250
2019-11-25	8.83	8.95	8.83	8.95	1,472
2019-11-22	8.69	8.83	8.69	8.83	258
2019-11-21	8.81	8.81	8.69	8.69	832
2019-11-20	8.90	8.90	8.81	8.81	417
2019-11-19	8.95	8.95	8.90	8.90	2,062
2019-11-18	9.02	9.03	9.02	8.95	1,212
2019-11-15	8.81	8.95	8.81	8.95	5,023
2019-11-14	8.92	8.92	8.81	8.81	178
2019-11-13	9.11	9.11	8.92	8.92	7,358
2019-11-12	9.02	9.02	9.02	9.11	4,027
2019-11-11	8.91	9.02	8.91	9.02	4,413
2019-11-08	8.92	8.92	8.91	8.91	6,373
2019-11-07	9.00	9.00	8.92	8.92	502
2019-11-06	9.08	9.08	9.00	9.00	615
2019-11-05	9.04	9.08	9.04	9.08	9
2019-11-04	8.79	9.04	8.79	9.04	6,094
2019-11-01	8.54	8.79	8.54	8.79	2,459
2019-10-31	8.67	8.67	8.54	8.54	2,114
2019-10-30	8.62	8.67	8.62	8.67	2,188
2019-10-29	8.75	8.75	8.75	8.75	97
2019-10-28	8.67	8.75	8.67	8.75	3,512
2019-10-25	8.66	8.66	8.66	8.67	1,129
2019-10-24	8.89	8.89	8.84	8.63	2,398
2019-10-23	9.05	9.26	8.87	9.02	9
2019-10-22	9.11	9.16	8.87	9.05	4,096
2019-10-21	9.23	9.28	9.09	9.11	7,548
2019-10-18	9.12	9.21	9.00	9.23	3,930
2019-10-17	9.14	9.14	8.98	9.12	1,335
2019-10-16	9.07	9.26	9.01	9.14	849,531
2019-10-15	8.80	9.03	8.80	9.07	1,099,429
2019-10-14	8.80	8.82	8.36	8.80	254
2019-10-11	8.61	8.81	8.18	8.81	3,362
2019-10-10	8.53	8.59	8.10	8.59	2
2019-10-09	8.60	8.62	8.17	8.59	3,844
2019-10-08	8.65	8.65	8.18	8.57	3,394
2019-10-07	8.82	8.82	8.20	8.66	152,287
2019-10-04	8.71	8.75	8.28	8.72	2,383
2019-10-03	8.92	8.92	8.16	8.57	133,553
2019-10-02	8.92	8.97	8.14	8.55	14,673

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302