Bank Of America Share History

Bank Of America Share Price history. The following table shows end-of-day data 0Q16 historical share prices for Bank Of America, 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.

0Q16.L
Share Price 0Q16.L
Charts 0Q16.L
Trades 0Q16.L
History Compare
0Q16.L 0Q16.L
Share News 0Q16.L
RNS 0Q16.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	37.68	37.90	37.68	37.90	32,145
2024-04-25	38.25	38.25	37.68	37.68	35,081
2024-04-24	38.23	38.25	38.23	38.25	36,106
2024-04-23	37.38	38.23	37.38	38.23	50,644
2024-04-22	37.00	37.38	37.00	37.38	40,220
2024-04-19	35.98	37.00	35.98	37.00	53,300
2024-04-18	35.40	35.98	35.40	35.98	142,623
2024-04-17	34.55	35.40	34.55	35.40	39,236
2024-04-16	36.18	36.18	34.55	34.55	376,124
2024-04-15	35.55	36.18	35.55	36.18	47,489
2024-04-12	36.18	36.18	35.55	35.55	53,866
2024-04-11	36.98	36.98	36.18	36.18	41,526
2024-04-10	37.38	37.38	36.98	36.98	45,912
2024-04-09	37.43	37.43	37.38	37.38	38,893
2024-04-08	37.13	37.43	37.13	37.43	26,408
2024-04-05	37.68	37.68	37.13	37.13	39,123
2024-04-04	37.53	37.68	37.53	37.68	29,592
2024-04-03	37.38	37.53	37.38	37.53	28,931
2024-04-02	37.20	37.38	37.20	37.38	38,500
2024-04-01	37.20	37.20	37.20	37.20	0
2024-03-29	37.20	37.20	37.20	37.20	0
2024-03-28	37.40	37.40	37.20	37.20	55,335
2024-03-27	37.00	37.40	37.00	37.40	59,979
2024-03-26	36.90	37.00	36.90	37.00	43,999
2024-03-25	36.80	36.90	36.80	36.90	42,979
2024-03-22	37.40	37.40	36.80	36.80	52,314
2024-03-21	36.10	37.40	36.10	37.40	68,992
2024-03-20	36.10	36.10	36.10	36.10	45,404
2024-03-19	35.80	36.10	35.80	36.10	39,477
2024-03-18	35.40	35.80	35.40	35.80	39,082
2024-03-15	35.80	35.80	35.40	35.40	4,590,023
2024-03-14	36.20	36.20	35.80	35.80	48,777
2024-03-13	36.00	36.20	36.00	36.20	32,063
2024-03-12	35.60	36.00	35.60	36.00	22,568
2024-03-11	35.80	35.80	35.60	35.60	64,321
2024-03-08	35.60	35.80	35.60	35.80	156,019
2024-03-07	34.00	35.60	34.00	35.60	522,466
2024-03-06	34.00	34.00	34.00	34.00	218,868
2024-03-05	34.00	34.00	34.00	34.00	25,474
2024-03-04	34.00	34.00	34.00	34.00	55,500
2024-03-01	34.00	34.00	34.00	34.00	85,438
2024-02-29	34.00	34.00	34.00	34.00	52,291
2024-02-28	34.00	34.00	34.00	34.00	49,993
2024-02-27	34.00	34.00	34.00	34.00	64,591
2024-02-26	34.00	34.00	34.00	34.00	40,425
2024-02-23	34.00	34.00	34.00	34.00	45,452
2024-02-22	33.60	34.00	33.60	34.00	43,037
2024-02-21	34.00	34.00	33.60	33.60	66,501
2024-02-20	34.00	34.00	34.00	34.00	57,252
2024-02-19	34.00	34.00	34.00	34.00	0
2024-02-16	33.80	34.00	33.80	34.00	41,300
2024-02-15	33.10	33.80	33.10	33.80	78,161
2024-02-14	32.90	33.10	32.90	33.10	40,114
2024-02-13	33.70	33.70	32.90	32.90	1,778,092
2024-02-12	33.00	33.70	33.00	33.70	50,467
2024-02-09	32.90	33.00	32.90	33.00	4,824,896
2024-02-08	32.90	32.90	32.90	32.90	36,825
2024-02-07	33.10	33.10	32.90	32.90	327,745
2024-02-06	33.00	33.10	33.00	33.10	893,389
2024-02-05	33.50	33.50	33.00	33.00	51,229
2024-02-02	34.60	34.60	33.50	33.50	35,083
2024-02-01	34.60	34.60	34.60	34.60	53,415
2024-01-31	34.80	34.80	34.80	34.60	42,995
2024-01-30	33.30	34.70	33.30	34.70	555,764
2024-01-29	33.50	33.50	33.30	33.30	24,482
2024-01-26	33.10	33.50	33.10	33.50	26,037
2024-01-25	33.10	33.10	33.10	33.10	25,702
2024-01-24	32.50	33.10	32.50	33.10	140,590
2024-01-23	32.60	32.60	32.50	32.50	731,364
2024-01-22	31.90	32.60	31.90	32.60	55,099
2024-01-19	31.60	31.90	31.60	31.90	31,625
2024-01-18	31.80	31.80	31.60	31.60	42,872
2024-01-17	32.10	32.10	31.80	31.80	56,097
2024-01-16	32.70	32.70	32.10	32.10	1,047,550
2024-01-15	32.50	32.70	32.50	32.70	400
2024-01-12	32.90	32.90	32.50	32.50	95,353
2024-01-11	33.40	33.40	32.90	32.90	59,317
2024-01-10	33.70	33.70	33.40	33.40	145,936
2024-01-09	33.90	33.90	33.70	33.70	28,455
2024-01-08	34.50	34.50	33.90	33.90	51,506
2024-01-05	34.20	34.50	34.20	34.50	179,049
2024-01-04	33.30	34.20	33.30	34.20	429,398
2024-01-03	33.80	33.80	33.30	33.30	370,195
2024-01-02	33.90	33.90	33.80	33.80	46,249
2024-01-01	33.90	33.90	33.90	33.90	0
2023-12-29	33.90	33.90	33.90	33.90	23,443
2023-12-28	33.20	33.90	33.20	33.90	446,238
2023-12-27	33.20	33.20	33.20	33.20	1,262,387
2023-12-26	33.20	33.20	33.20	33.20	0
2023-12-25	33.20	33.20	33.20	33.20	0
2023-12-22	33.50	33.50	33.20	33.20	46,965
2023-12-21	33.50	33.50	33.50	33.50	22,645
2023-12-20	33.50	33.50	33.50	33.50	4,723,566
2023-12-19	33.50	33.50	33.50	33.50	69,821
2023-12-18	33.50	33.50	33.50	33.50	26,379
2023-12-15	30.90	33.50	30.90	33.50	92,573
2023-12-14	30.90	30.90	30.90	30.90	10,892,865
2023-12-13	30.70	30.90	30.70	30.90	880,526
2023-12-12	30.90	30.90	30.70	30.70	22,400
2023-12-11	30.90	30.90	30.90	30.90	29,945
2023-12-08	30.70	30.90	30.70	30.90	28,998
2023-12-07	31.30	31.30	30.70	30.70	22,177
2023-12-06	30.50	31.30	30.50	31.30	78,898
2023-12-05	30.60	30.60	30.50	30.50	6,053,891
2023-12-04	30.60	30.60	30.60	30.60	1,676,030
2023-12-01	29.50	30.60	29.50	30.60	6,830,909
2023-11-30	29.50	29.50	29.50	29.50	19,822
2023-11-29	29.50	29.50	29.50	29.50	85,379
2023-11-28	29.50	29.50	29.50	29.50	41,037
2023-11-27	29.50	29.50	29.50	29.50	48,539
2023-11-24	29.50	29.50	29.50	29.50	6,033,981
2023-11-23	29.80	29.80	29.50	29.50	85
2023-11-22	29.80	29.80	29.80	29.80	25,716
2023-11-21	29.80	29.80	29.80	29.80	62,642
2023-11-20	29.80	29.80	29.80	29.80	39,365
2023-11-17	29.20	29.80	29.20	29.80	18,775,344
2023-11-16	29.60	29.60	29.20	29.20	2,608,486
2023-11-15	30.20	30.20	30.20	29.60	100,260
2023-11-14	27.80	29.40	27.80	29.40	104,155
2023-11-13	27.40	27.80	27.40	27.80	24,171
2023-11-10	27.80	27.80	27.40	27.40	211,837
2023-11-09	27.90	27.90	27.80	27.80	3,917,487
2023-11-08	28.20	28.20	27.90	27.90	25,397
2023-11-07	28.40	28.40	28.20	28.20	34,158
2023-11-06	28.40	28.40	28.40	28.40	950,448
2023-11-03	27.30	28.40	27.30	28.40	140,390
2023-11-02	26.30	27.30	26.30	27.30	1,041,429
2023-11-01	26.00	26.30	26.00	26.30	27,859
2023-10-31	25.40	26.00	25.40	26.00	472,343
2023-10-30	25.60	25.60	25.60	25.60	404,681
2023-10-27	26.00	26.00	25.60	25.60	113,473
2023-10-26	25.50	26.00	25.50	26.00	28,804
2023-10-25	25.40	25.50	25.40	25.50	6,803,735
2023-10-24	26.10	26.10	25.40	25.40	53,463
2023-10-23	26.60	26.60	26.10	26.10	35,183
2023-10-20	27.60	27.60	26.60	26.60	61,996
2023-10-19	27.60	27.60	27.60	27.60	48,738
2023-10-18	27.40	27.60	27.40	27.60	108,686
2023-10-17	27.00	27.40	27.00	27.40	139,141
2023-10-16	27.20	27.20	27.00	27.00	44,367
2023-10-13	26.90	27.20	26.90	27.20	139,638
2023-10-12	27.00	27.00	26.90	26.90	56,854
2023-10-11	27.20	27.20	27.00	27.00	59,795
2023-10-10	26.00	27.20	26.00	27.20	6,065,482
2023-10-09	25.90	26.00	25.90	26.00	50,656
2023-10-06	25.80	25.90	25.80	25.90	74,585
2023-10-05	25.80	25.80	25.80	25.80	45,779
2023-10-04	26.20	26.20	25.80	25.80	56,588
2023-10-03	27.00	27.00	26.20	26.20	7,909,952
2023-10-02	27.60	27.60	27.00	27.00	87,051
2023-09-29	27.60	27.60	27.60	27.60	39,777
2023-09-28	27.60	27.60	27.60	27.60	36,013
2023-09-27	27.20	27.60	27.20	27.60	5,294,304
2023-09-26	27.60	27.60	27.20	27.20	9,658,591
2023-09-25	27.80	27.80	27.60	27.60	26,444
2023-09-22	28.30	28.30	27.80	27.80	202,864
2023-09-21	29.20	29.40	29.20	28.30	40,499
2023-09-20	28.60	28.90	28.60	28.90	2,024,778
2023-09-19	28.60	28.60	28.60	28.60	16,429,514
2023-09-18	28.80	28.80	28.60	28.60	23,069
2023-09-15	28.80	28.80	28.80	28.80	38,650
2023-09-14	29.00	29.30	29.00	29.30	28,872
2023-09-13	28.80	29.00	28.80	29.00	27,194
2023-09-12	28.50	28.80	28.50	28.80	30,689
2023-09-11	28.20	28.50	28.20	28.50	22,170
2023-09-08	28.30	28.30	28.20	28.20	5,256,463
2023-09-07	28.30	28.30	28.30	28.30	298,757
2023-09-06	28.70	28.70	28.30	28.30	24,714
2023-09-05	29.10	29.10	28.70	28.70	4,585,914
2023-09-04	29.00	29.10	29.00	29.10	149
2023-09-01	28.80	29.00	28.80	29.00	4,357,692
2023-08-31	28.60	28.80	28.60	28.80	54,426
2023-08-30	28.60	28.60	28.60	28.60	63,504
2023-08-29	28.60	28.60	28.60	28.60	70,471
2023-08-28	28.60	28.60	28.60	28.60	0
2023-08-25	28.60	28.60	28.60	28.60	44,334
2023-08-24	28.30	28.60	28.30	28.60	52,521
2023-08-23	28.70	28.70	28.30	28.30	89,890
2023-08-22	28.90	28.90	28.70	28.70	56,609
2023-08-21	29.10	29.10	28.90	28.90	41,352
2023-08-18	29.30	29.30	29.10	29.10	47,786
2023-08-17	29.60	29.60	29.30	29.30	22,222
2023-08-16	30.10	30.10	29.60	29.60	34,421
2023-08-15	30.90	30.90	30.10	30.10	165,623
2023-08-14	31.30	31.30	30.90	30.90	15,133
2023-08-11	31.10	31.30	31.10	31.30	2,312,704
2023-08-10	30.90	31.10	30.90	31.10	31,820
2023-08-09	30.90	30.90	30.90	30.90	60,508
2023-08-08	31.70	31.70	30.90	30.90	4,135,034
2023-08-07	31.50	31.70	31.50	31.70	111,538
2023-08-04	31.30	31.50	31.30	31.50	21,499
2023-08-03	31.00	31.30	31.00	31.30	21,141
2023-08-02	31.50	31.50	31.00	31.00	170,219
2023-08-01	32.10	32.10	31.50	31.50	30,579
2023-07-31	32.10	32.10	32.10	32.10	44,631
2023-07-28	32.30	32.30	32.10	32.10	50,514
2023-07-27	32.30	32.30	32.30	32.30	152,791
2023-07-26	32.50	32.50	32.30	32.30	69,879
2023-07-25	32.70	32.70	32.50	32.50	441,116
2023-07-24	31.90	32.70	31.90	32.70	82,773
2023-07-21	31.40	31.90	31.40	31.90	69,330
2023-07-20	31.40	31.40	31.40	31.40	99,455
2023-07-19	30.80	31.40	30.80	31.40	89,454
2023-07-18	29.40	30.80	29.40	30.80	998,454
2023-07-17	29.20	29.40	29.20	29.40	61,338
2023-07-14	29.60	29.60	29.20	29.20	133,770
2023-07-13	29.50	29.60	29.50	29.60	876,182
2023-07-12	28.80	29.50	28.80	29.50	3,804,276
2023-07-11	28.80	28.80	28.80	28.80	61,139
2023-07-10	28.60	28.80	28.60	28.80	45,363
2023-07-07	28.20	28.60	28.20	28.60	57,383
2023-07-06	29.30	29.30	28.20	28.20	64,903
2023-07-05	29.20	29.30	29.20	29.30	74,075
2023-07-04	29.20	29.20	29.20	29.20	24
2023-07-03	28.80	29.20	28.80	29.20	53,951
2023-06-30	28.70	28.80	28.70	28.80	54,660
2023-06-29	28.00	28.70	28.00	28.70	92,062
2023-06-28	28.40	28.40	28.00	28.00	190,017
2023-06-27	28.10	28.40	28.10	28.40	168,953
2023-06-26	27.80	28.10	27.80	28.10	1,109,574
2023-06-23	28.00	28.00	28.00	27.80	45,891
2023-06-22	29.00	29.00	28.20	28.20	1,369,991
2023-06-21	28.80	29.00	28.80	29.00	56,188
2023-06-20	29.20	29.20	28.80	28.80	59,903
2023-06-19	29.30	29.30	29.20	29.20	1,393
2023-06-16	29.40	29.40	29.30	29.30	2,534,623
2023-06-15	29.50	29.50	29.40	29.40	176,231
2023-06-14	29.60	29.60	29.50	29.50	447,556
2023-06-13	29.00	29.60	29.00	29.60	4,137,747
2023-06-12	29.00	29.00	29.00	29.00	60,606
2023-06-09	29.00	29.00	29.00	29.00	53,547
2023-06-08	29.30	29.30	29.00	29.00	57,403
2023-06-07	29.30	29.30	29.30	29.30	167,521
2023-06-06	28.60	29.30	28.60	29.30	1,394,980
2023-06-05	28.80	28.80	28.60	28.60	72,503
2023-06-02	27.80	28.80	27.80	28.80	847,492
2023-06-01	28.00	28.00	27.80	27.80	55,767
2023-05-31	28.00	28.00	28.00	28.00	82,600
2023-05-30	28.00	28.00	28.00	28.00	48,448
2023-05-29	28.00	28.00	28.00	28.00	0
2023-05-26	28.00	28.00	28.00	28.00	88,391
2023-05-25	28.20	28.20	28.00	28.00	62,372
2023-05-24	29.00	29.00	28.20	28.20	307,088
2023-05-23	28.20	29.00	28.20	29.00	9,759,251
2023-05-22	28.20	28.20	28.20	28.20	1,840,377
2023-05-19	28.20	28.20	28.20	28.20	118,966
2023-05-18	28.20	28.20	28.20	28.20	1,427,528
2023-05-17	27.60	28.20	27.60	28.20	2,386,825
2023-05-16	27.60	27.60	27.60	27.60	60,652
2023-05-15	27.00	27.60	27.00	27.60	3,320,802
2023-05-12	27.20	27.20	27.00	27.00	711,201
2023-05-11	27.40	27.40	27.20	27.20	40,546
2023-05-10	27.60	27.60	27.40	27.40	58,646
2023-05-09	27.60	27.60	27.60	27.60	2,087,588
2023-05-08	27.60	27.60	27.60	27.60	0
2023-05-05	27.10	27.60	27.10	27.60	320,475
2023-05-04	28.10	28.10	27.10	27.10	195,255
2023-05-03	29.30	29.30	28.10	28.10	44,233
2023-05-02	29.30	29.30	29.30	29.30	9,179,877
2023-05-01	29.30	29.30	29.30	29.30	0
2023-04-28	29.00	29.30	29.00	29.30	49,146
2023-04-27	28.80	29.00	28.80	29.00	22,601
2023-04-26	29.30	29.30	28.80	28.80	66,007
2023-04-25	29.60	29.60	29.30	29.30	168,104
2023-04-24	29.80	29.80	29.60	29.60	27,543
2023-04-21	29.90	29.90	29.80	29.80	1,746,268
2023-04-20	29.90	29.90	29.90	29.90	52,177
2023-04-19	30.00	30.00	29.90	29.90	63,807
2023-04-18	29.90	30.00	29.90	30.00	261,170
2023-04-17	29.40	29.90	29.40	29.90	3,348,314
2023-04-14	28.60	29.40	28.60	29.40	171,506
2023-04-13	28.50	28.60	28.50	28.60	198,868
2023-04-12	28.40	28.50	28.40	28.50	56,293
2023-04-11	28.10	28.40	28.10	28.40	987,873
2023-04-10	28.10	28.10	28.10	28.10	0
2023-04-07	28.10	28.10	28.10	28.10	0
2023-04-06	27.50	28.10	27.50	28.10	37,163
2023-04-05	27.80	27.80	27.50	27.50	37,421
2023-04-04	28.40	28.40	27.80	27.80	330,132
2023-04-03	28.49	28.49	28.40	28.40	145,562
2023-03-31	28.47	28.49	28.47	28.49	57,516
2023-03-30	28.50	28.50	28.47	28.47	124,300
2023-03-29	28.38	28.50	28.38	28.50	84,835
2023-03-28	28.69	28.69	28.69	28.38	53,923
2023-03-27	26.82	28.16	26.82	28.16	58,952
2023-03-24	27.52	27.52	26.82	26.82	111,488
2023-03-23	28.16	28.16	27.52	27.52	205,804
2023-03-22	28.74	28.74	28.16	28.16	1,034,212
2023-03-21	27.78	28.74	27.78	28.74	145,015
2023-03-20	28.03	28.03	27.78	27.78	123,665
2023-03-17	28.99	28.99	28.03	28.03	1,109,690
2023-03-16	28.07	28.99	28.07	28.99	131,518
2023-03-15	28.90	28.90	28.07	28.07	220,806
2023-03-14	29.32	29.32	28.90	28.90	284,689
2023-03-13	30.92	30.92	29.32	29.32	4,519,113
2023-03-10	31.32	31.32	30.92	30.92	211,968
2023-03-09	32.79	32.79	31.32	31.32	3,947,385
2023-03-08	33.25	33.25	32.79	32.79	4,259,216
2023-03-07	34.25	34.25	33.25	33.25	49,281
2023-03-06	34.09	34.25	34.09	34.25	3,422,830
2023-03-03	33.25	34.09	33.25	34.09	15,906
2023-03-02	34.10	34.10	33.25	33.25	23,901
2023-03-01	34.10	34.10	34.10	34.10	15,841
2023-02-28	34.10	34.10	34.10	34.10	29,621
2023-02-27	34.10	34.10	34.10	34.10	20,381
2023-02-24	34.10	34.10	34.10	34.10	19,793
2023-02-23	34.34	34.34	34.10	34.10	16,665
2023-02-22	34.49	34.49	34.34	34.34	2,261,734
2023-02-21	35.20	35.20	34.49	34.49	9,028,215
2023-02-20	34.99	35.20	34.99	35.20	0
2023-02-17	35.60	35.60	34.99	34.99	11,577
2023-02-16	35.54	35.60	35.54	35.60	109,311
2023-02-15	35.66	35.66	35.54	35.54	82,561
2023-02-14	35.65	35.66	35.65	35.66	14,827
2023-02-13	35.43	35.65	35.43	35.65	166,254
2023-02-10	36.17	36.17	35.43	35.43	15,029
2023-02-09	36.61	36.61	36.17	36.17	18,168
2023-02-08	36.62	36.62	36.61	36.61	9,657
2023-02-07	36.09	36.62	36.09	36.62	59,967
2023-02-06	36.53	36.53	36.09	36.09	24,820
2023-02-03	36.19	36.53	36.19	36.53	49,948
2023-02-02	35.88	36.19	35.88	36.19	3,262,879
2023-02-01	35.17	35.88	35.17	35.88	1,191,058
2023-01-31	35.45	35.45	35.17	35.17	12,921
2023-01-30	35.46	35.46	35.45	35.45	1,443,832
2023-01-27	34.97	35.46	34.97	35.46	46,460
2023-01-26	34.51	34.97	34.51	34.97	10,199
2023-01-25	34.66	34.66	34.51	34.51	37,886
2023-01-24	34.14	34.66	34.14	34.66	2,001,610
2023-01-23	33.47	34.14	33.47	34.14	68,040
2023-01-20	32.98	33.47	32.98	33.47	1,677,611
2023-01-19	33.80	33.80	32.98	32.98	849,666
2023-01-18	34.35	34.35	33.80	33.80	33,084
2023-01-17	35.34	35.34	35.34	34.35	136,726
2023-01-16	34.54	35.19	34.54	35.19	0
2023-01-13	34.75	34.75	34.54	34.54	67,697
2023-01-12	34.21	34.75	34.21	34.75	27,872
2023-01-11	34.03	34.21	34.03	34.21	18,114
2023-01-10	34.44	34.44	34.03	34.03	12,591
2023-01-09	34.32	34.44	34.32	34.44	15,815
2023-01-06	33.85	34.32	33.85	34.32	13,815
2023-01-05	34.50	34.50	33.85	33.85	36,990
2023-01-04	33.78	34.50	33.78	34.50	51,420
2023-01-03	33.02	33.78	33.02	33.78	1,819,176
2023-01-02	33.02	33.02	33.02	33.02	0
2022-12-30	32.89	33.02	32.89	33.02	12,211
2022-12-29	32.67	32.89	32.67	32.89	4,899
2022-12-28	32.56	32.67	32.56	32.67	14,525
2022-12-27	32.56	32.56	32.56	32.56	0
2022-12-26	32.56	32.56	32.56	32.56	0
2022-12-23	32.27	32.56	32.27	32.56	20,763
2022-12-22	32.78	32.78	32.27	32.27	1,822,831
2022-12-21	32.30	32.78	32.30	32.78	19,285
2022-12-20	32.06	32.30	32.06	32.30	59,492
2022-12-19	31.62	32.06	31.62	32.06	23,171
2022-12-16	31.72	31.72	31.62	31.62	478,681
2022-12-15	32.73	32.73	31.72	31.72	16,279
2022-12-14	33.01	33.01	32.73	32.73	21,292
2022-12-13	32.52	33.01	32.52	33.01	190,426
2022-12-12	32.52	32.52	32.52	32.52	19,352
2022-12-09	32.47	32.52	32.47	32.52	1,161,517
2022-12-08	32.69	32.69	32.47	32.47	96,597
2022-12-07	33.27	33.27	32.69	32.69	27,604
2022-12-06	35.07	35.07	33.27	33.27	36,816
2022-12-05	35.96	35.96	35.07	35.07	24,451
2022-12-02	36.60	36.60	35.96	35.96	7,823
2022-12-01	37.84	37.84	36.60	36.60	1,456,541
2022-11-30	37.84	37.84	37.84	37.84	15,837
2022-11-29	37.84	37.84	37.84	37.84	4,894
2022-11-28	37.84	37.84	37.84	37.84	9,058
2022-11-25	37.84	37.84	37.84	37.84	90,406
2022-11-24	37.51	37.84	37.51	37.84	0
2022-11-23	37.58	37.58	37.51	37.51	7,143
2022-11-22	37.25	37.58	37.25	37.58	5,979,725
2022-11-21	37.25	37.25	37.25	37.25	12,351
2022-11-18	37.01	37.25	37.01	37.25	19,002
2022-11-17	37.33	37.33	37.01	37.01	10,017
2022-11-16	37.97	37.97	37.33	37.33	1,005,628
2022-11-15	38.07	38.07	37.97	37.97	8,520
2022-11-14	38.01	38.07	38.01	38.07	6,175
2022-11-11	37.81	38.01	37.81	38.01	12,019
2022-11-10	36.73	37.81	36.73	37.81	39,837
2022-11-09	37.29	37.29	36.73	36.73	10,677
2022-11-08	36.87	37.29	36.87	37.29	180,494
2022-11-07	36.40	36.87	36.40	36.87	65,201
2022-11-04	35.86	36.40	35.86	36.40	14,508
2022-11-03	36.32	36.32	35.86	35.86	138,999
2022-11-02	36.23	36.32	36.23	36.32	652,649
2022-11-01	36.07	36.23	36.07	36.23	2,393,394
2022-10-31	35.89	36.07	35.89	36.07	3,624
2022-10-28	35.99	35.99	35.89	35.89	6,272
2022-10-27	35.96	35.99	35.96	35.99	35,326
2022-10-26	35.27	35.96	35.27	35.96	5,236,841
2022-10-25	34.84	35.27	34.84	35.27	1,654,964
2022-10-24	34.26	34.84	34.26	34.84	23,021
2022-10-21	34.25	34.26	34.25	34.26	18,862
2022-10-20	34.35	34.35	34.25	34.25	11,884
2022-10-19	34.50	34.50	34.35	34.35	44,427
2022-10-18	33.23	34.50	33.23	34.50	711,924
2022-10-17	32.17	33.23	32.17	33.23	91,498
2022-10-14	30.99	32.17	30.99	32.17	36,284
2022-10-13	30.16	30.99	30.16	30.99	29,381
2022-10-12	30.64	30.64	30.16	30.16	194,210
2022-10-11	30.64	30.64	30.64	30.64	17,424
2022-10-10	30.85	30.85	30.64	30.64	10,065
2022-10-07	31.79	31.79	30.85	30.85	194,537
2022-10-06	31.68	31.79	31.68	31.79	6,588
2022-10-05	32.41	32.41	31.68	31.68	8,738
2022-10-04	31.03	32.41	31.03	32.41	3,297,675
2022-10-03	31.04	31.04	31.03	31.03	187,558
2022-09-30	30.60	31.04	30.60	31.04	87,992
2022-09-29	31.05	31.05	30.60	30.60	18,828
2022-09-28	30.75	31.05	30.75	31.05	20,949
2022-09-27	31.07	31.07	30.75	30.75	283,348
2022-09-26	31.53	31.53	31.07	31.07	13,846
2022-09-23	32.52	32.52	31.53	31.53	21,724
2022-09-22	34.01	34.01	32.52	32.52	271,775
2022-09-21	34.40	34.40	34.01	34.01	495,626
2022-09-20	33.93	34.40	33.93	34.40	2,840,463
2022-09-19	33.93	33.93	33.93	33.93	0
2022-09-16	34.42	34.42	33.93	33.93	397,751
2022-09-15	33.98	34.42	33.98	34.42	647,901
2022-09-14	34.42	34.42	33.98	33.98	17,600
2022-09-13	35.26	35.26	34.42	34.42	166,192
2022-09-12	34.95	35.26	34.95	35.26	1,130,136
2022-09-09	34.39	34.95	34.39	34.95	538,237
2022-09-08	33.04	34.39	33.04	34.39	17,234
2022-09-07	33.04	33.04	33.04	33.04	9,965
2022-09-06	33.95	33.95	33.04	33.04	26,964
2022-09-05	34.35	34.35	33.95	33.95	0
2022-09-02	33.09	34.35	33.09	34.35	3,025,520
2022-09-01	35.10	35.10	33.09	33.09	13,686
2022-08-31	35.10	35.10	35.10	35.10	10,768
2022-08-30	35.10	35.10	35.10	35.10	17,130
2022-08-29	35.10	35.10	35.10	35.10	0
2022-08-26	35.10	35.10	35.10	35.10	908,716
2022-08-25	34.59	35.10	34.59	35.10	52,838
2022-08-24	34.48	34.59	34.48	34.59	224,362
2022-08-23	34.75	34.75	34.48	34.48	2,076,236
2022-08-22	35.45	35.45	34.75	34.75	22,231
2022-08-19	36.20	36.20	35.45	35.45	15,831
2022-08-18	36.30	36.30	36.20	36.20	12,298
2022-08-17	36.62	36.62	36.30	36.30	32,886
2022-08-16	35.88	36.62	35.88	36.62	12,362
2022-08-15	36.06	36.06	35.88	35.88	5,201
2022-08-12	35.22	36.06	35.22	36.06	279,884
2022-08-11	35.22	35.22	35.22	35.22	27,756
2022-08-10	33.68	35.22	33.68	35.22	21,542
2022-08-09	33.73	33.73	33.68	33.68	10,591
2022-08-08	33.75	33.75	33.73	33.73	22,404
2022-08-05	33.40	33.75	33.40	33.75	34,707
2022-08-04	33.34	33.40	33.34	33.40	7,799
2022-08-03	33.65	33.65	33.34	33.34	17,096
2022-08-02	33.60	33.65	33.60	33.65	14,213
2022-08-01	33.60	33.60	33.60	33.60	16,927
2022-07-29	33.30	33.60	33.30	33.60	15,428
2022-07-28	33.13	33.30	33.13	33.30	18,706
2022-07-27	33.32	33.32	33.13	33.13	1,457,371
2022-07-26	33.50	33.50	33.50	33.32	6,287
2022-07-25	33.53	33.84	33.53	33.84	3,564
2022-07-22	33.12	33.53	33.12	33.53	7,934
2022-07-21	33.22	33.22	33.12	33.12	3,079
2022-07-20	33.19	33.22	33.19	33.22	17,295
2022-07-19	32.30	33.19	32.30	33.19	14,939
2022-07-18	31.63	32.30	31.63	32.30	34,656
2022-07-15	30.00	31.63	30.00	31.63	94,891
2022-07-14	30.60	30.60	30.00	30.00	23,661
2022-07-13	31.97	31.97	30.60	30.60	18,975
2022-07-12	31.46	31.97	31.46	31.97	24,213
2022-07-11	31.95	31.95	31.46	31.46	1,895
2022-07-08	31.88	31.95	31.88	31.95	9,947
2022-07-07	30.75	31.88	30.75	31.88	13,625
2022-07-06	30.54	30.75	30.54	30.75	2,060,719
2022-07-05	31.49	31.49	30.54	30.54	14,522
2022-07-04	30.95	31.49	30.95	31.49	0
2022-07-01	31.27	31.27	30.95	30.95	25,301
2022-06-30	32.04	32.04	31.27	31.27	20,933
2022-06-29	32.50	32.50	32.04	32.04	36,907
2022-06-28	32.47	32.50	32.47	32.50	15,418
2022-06-27	32.47	32.47	32.47	32.47	17,607
2022-06-24	31.87	32.47	31.87	32.47	13,317
2022-06-23	32.80	32.80	31.87	31.87	1,462,020
2022-06-22	32.74	32.80	32.74	32.80	6,003
2022-06-21	32.36	32.74	32.36	32.74	36,545
2022-06-20	31.95	32.36	31.95	32.36	0
2022-06-17	31.39	31.95	31.39	31.95	15,199
2022-06-16	31.84	31.84	31.39	31.39	903,893
2022-06-15	32.01	32.01	31.84	31.84	19,124
2022-06-14	32.22	32.22	32.01	32.01	30,051
2022-06-13	33.32	33.32	32.22	32.22	43,552
2022-06-10	34.99	34.99	33.32	33.32	20,935
2022-06-09	36.00	36.00	34.99	34.99	7,023
2022-06-08	36.21	36.21	36.00	36.00	5,283,620
2022-06-07	36.59	36.59	36.21	36.21	11,570
2022-06-06	37.10	37.10	36.59	36.59	4,400
2022-06-03	37.10	37.10	37.10	37.10	0
2022-06-02	37.10	37.10	37.10	37.10	0
2022-06-01	37.10	37.10	37.10	37.10	15,012
2022-05-31	37.68	37.68	37.10	37.10	27,792
2022-05-30	36.66	37.68	36.66	37.68	0
2022-05-27	36.66	36.66	36.66	36.66	10,727
2022-05-26	35.74	36.66	35.74	36.66	8,027
2022-05-25	35.16	35.74	35.16	35.74	15,776
2022-05-24	35.86	35.86	35.16	35.16	28,274
2022-05-23	33.87	35.86	33.87	35.86	34,490
2022-05-20	34.37	34.37	33.87	33.87	6,323,824
2022-05-19	35.07	35.07	34.37	34.37	15,104
2022-05-18	35.69	35.69	35.07	35.07	3,763
2022-05-17	34.50	35.69	34.50	35.69	14,526
2022-05-16	35.42	35.42	34.50	34.50	9,803
2022-05-13	35.13	35.42	35.13	35.42	8,439
2022-05-12	36.45	36.45	35.13	35.13	36,227
2022-05-11	35.75	36.45	35.75	36.45	45,227
2022-05-10	36.13	36.13	35.75	35.75	21,987
2022-05-09	37.31	37.31	36.13	36.13	10,182
2022-05-06	37.20	37.31	37.20	37.31	422,960
2022-05-05	37.44	37.44	37.20	37.20	36,076
2022-05-04	37.20	37.44	37.20	37.44	34,064
2022-05-03	36.61	37.20	36.61	37.20	32,345
2022-05-02	36.61	36.61	36.61	36.61	0
2022-04-29	36.47	36.61	36.47	36.61	11,122
2022-04-28	36.50	36.50	36.47	36.47	16,226
2022-04-27	36.79	36.79	36.50	36.50	30,045
2022-04-26	36.22	36.79	36.22	36.79	8,601
2022-04-25	38.27	38.27	36.22	36.22	35,414
2022-04-22	39.77	39.77	38.27	38.27	6,926
2022-04-21	40.09	40.09	39.77	39.77	16,165
2022-04-20	39.67	40.09	39.67	40.09	34,882
2022-04-19	38.43	39.67	38.43	39.67	30,358
2022-04-18	38.43	38.43	38.43	38.43	0
2022-04-15	38.43	38.43	38.43	38.43	0
2022-04-14	38.72	38.72	38.43	38.43	21,799
2022-04-13	39.68	39.68	38.72	38.72	29,144
2022-04-12	39.87	39.87	39.68	39.68	10,666
2022-04-11	40.00	40.00	39.87	39.87	23,867
2022-04-08	39.73	40.00	39.73	40.00	17,975
2022-04-07	39.66	39.73	39.66	39.73	13,774
2022-04-06	40.39	40.39	39.66	39.66	14,272
2022-04-05	40.69	40.69	40.39	40.39	5,757
2022-04-04	41.20	41.20	40.69	40.69	27,320
2022-04-01	42.30	42.30	41.20	41.20	699,054
2022-03-31	43.22	43.22	42.30	42.30	26,320
2022-03-30	43.59	43.59	43.22	43.22	17,962
2022-03-29	43.05	43.59	43.05	43.59	17,042
2022-03-28	43.64	43.64	43.05	43.05	31,557
2022-03-25	43.12	43.64	43.12	43.64	29,512
2022-03-24	43.46	43.46	43.12	43.12	5,437,281
2022-03-23	43.96	43.96	43.46	43.46	4,967,440
2022-03-22	42.98	43.96	42.98	43.96	43,497
2022-03-21	42.45	42.98	42.45	42.98	16,281
2022-03-18	42.45	42.45	42.45	42.45	6,049,765
2022-03-17	42.75	42.75	42.45	42.45	16,742
2022-03-16	41.18	42.75	41.18	42.75	37,178
2022-03-15	41.75	41.75	41.18	41.18	22,587
2022-03-14	40.66	41.75	40.66	41.75	38,229
2022-03-11	40.51	40.66	40.51	40.66	3,641,936
2022-03-10	40.61	40.61	40.51	40.51	20,019
2022-03-09	38.30	40.61	38.30	40.61	58,931
2022-03-08	39.10	39.10	39.10	38.30	48,351
2022-03-07	40.84	40.84	39.03	39.03	45,905
2022-03-04	42.45	42.45	40.84	40.84	22,146
2022-03-03	42.89	42.89	42.45	42.45	20,719
2022-03-02	42.88	42.89	42.88	42.89	34,936
2022-03-01	44.25	44.25	42.88	42.88	27,520
2022-02-28	44.29	44.29	44.25	44.25	24,170
2022-02-25	42.89	44.29	42.89	44.29	15,334
2022-02-24	45.28	45.28	42.89	42.89	62,680
2022-02-23	45.65	45.65	45.28	45.28	45,556
2022-02-22	45.23	45.65	45.23	45.65	220,744
2022-02-21	46.09	46.09	45.23	45.23	0
2022-02-18	46.68	46.68	46.09	46.09	9,284
2022-02-17	47.92	47.92	46.68	46.68	24,593
2022-02-16	47.93	47.93	47.92	47.92	20,388
2022-02-15	47.29	47.93	47.29	47.93	16,554
2022-02-14	49.37	49.37	47.29	47.29	14,072
2022-02-11	49.88	49.88	49.37	49.37	40,282
2022-02-10	49.64	49.88	49.64	49.88	62,365
2022-02-09	49.08	49.64	49.08	49.64	31,305
2022-02-08	48.45	48.45	48.45	48.45	39,639
2022-02-07	47.14	48.45	47.14	48.45	12,958
2022-02-04	47.11	47.14	47.11	47.14	30,490
2022-02-03	46.43	47.11	46.43	47.11	24,196
2022-02-02	46.54	46.54	46.43	46.43	7,316,180
2022-02-01	45.71	46.54	45.71	46.54	104,135
2022-01-31	45.25	45.71	45.25	45.71	2,352,676
2022-01-28	46.24	46.24	45.25	45.25	13,234
2022-01-27	46.22	46.24	46.22	46.24	50,223
2022-01-26	45.16	46.22	45.16	46.22	22,953
2022-01-25	43.40	45.16	43.40	45.16	14,202
2022-01-24	45.97	45.97	43.40	43.40	38,115
2022-01-21	45.30	45.30	45.30	45.97	24,301
2022-01-20	47.10	47.10	46.82	46.82	29,193
2022-01-19	46.64	47.10	46.64	47.10	117,470
2022-01-18	48.45	48.45	46.64	46.64	39,831
2022-01-17	47.85	48.45	47.85	48.45	0
2022-01-14	49.18	49.18	47.85	47.85	38,662
2022-01-13	48.86	49.18	48.86	49.18	33,372
2022-01-12	48.98	48.98	48.86	48.86	52,221
2022-01-11	48.72	48.98	48.72	48.98	63,317
2022-01-10	48.89	48.89	48.72	48.72	78,593
2022-01-07	47.61	48.89	47.61	48.89	71,809
2022-01-06	48.14	48.14	47.61	47.61	593,932
2022-01-05	47.47	48.14	47.47	48.14	22,395
2022-01-04	44.48	47.47	44.48	47.47	44,843
2022-01-03	44.48	44.48	44.48	44.48	0
2021-12-31	44.70	44.70	44.48	44.48	4,678
2021-12-30	44.74	44.74	44.70	44.70	9,237
2021-12-29	44.62	44.74	44.62	44.74	7,520
2021-12-28	44.62	44.62	44.62	44.62	0
2021-12-27	44.62	44.62	44.62	44.62	0
2021-12-24	44.62	44.62	44.62	44.62	705,054
2021-12-23	44.40	44.62	44.40	44.62	16,490
2021-12-22	44.18	44.40	44.18	44.40	7,844
2021-12-21	42.89	44.18	42.89	44.18	28,681
2021-12-20	44.34	44.34	42.89	42.89	27,544
2021-12-17	45.10	45.10	44.34	44.34	14,874
2021-12-16	43.85	45.10	43.85	45.10	22,505
2021-12-15	44.36	44.36	43.85	43.85	18,808
2021-12-14	43.42	44.36	43.42	44.36	20,671
2021-12-13	44.28	44.28	43.42	43.42	15,375
2021-12-10	44.33	44.33	44.28	44.28	7,536
2021-12-09	44.26	44.33	44.26	44.33	24,556
2021-12-08	44.69	44.69	44.26	44.26	2,718
2021-12-07	44.75	44.75	44.69	44.69	7,227
2021-12-06	44.34	44.75	44.34	44.75	4,289
2021-12-03	44.56	44.56	44.34	44.34	1,792,166
2021-12-02	45.35	45.35	44.56	44.56	25,793
2021-12-01	45.01	45.35	45.01	45.35	23,217
2021-11-30	45.92	45.92	45.01	45.01	24,973
2021-11-29	45.20	45.92	45.20	45.92	21,933
2021-11-26	47.44	47.44	45.20	45.20	58,427
2021-11-25	47.62	47.62	47.44	47.44	3,800
2021-11-24	47.25	47.62	47.25	47.62	18,537
2021-11-23	46.56	47.25	46.56	47.25	25,335
2021-11-22	45.40	46.56	45.40	46.56	32,215
2021-11-19	46.49	46.49	45.40	45.40	1,866,015
2021-11-18	46.60	46.60	46.49	46.49	11,978
2021-11-17	46.90	46.90	46.60	46.60	379,778
2021-11-16	47.21	47.21	46.90	46.90	17,928
2021-11-15	46.98	47.21	46.98	47.21	9,787
2021-11-12	47.51	47.51	46.98	46.98	5,963
2021-11-11	47.38	47.51	47.38	47.51	21,477
2021-11-10	46.87	47.38	46.87	47.38	26,903
2021-11-09	47.70	47.70	46.87	46.87	15,342
2021-11-08	47.13	47.70	47.13	47.70	9,265
2021-11-05	47.07	47.13	47.07	47.13	22,132
2021-11-04	48.02	48.02	47.07	47.07	45,462
2021-11-03	48.22	48.22	48.02	48.02	10,073
2021-11-02	48.81	48.81	48.22	48.22	21,316
2021-11-01	47.94	48.81	47.94	48.81	46,899
2021-10-29	47.79	47.94	47.79	47.94	7,905
2021-10-28	47.52	47.79	47.52	47.79	15,139
2021-10-27	48.33	48.33	47.52	47.52	16,991
2021-10-26	47.46	48.33	47.46	48.33	31,201
2021-10-25	47.25	47.46	47.25	47.46	19,688
2021-10-22	46.73	47.25	46.73	47.25	24,312
2021-10-21	46.75	46.75	46.73	46.73	16,830
2021-10-20	46.48	46.75	46.48	46.75	20,858
2021-10-19	46.50	46.50	46.48	46.48	16,722
2021-10-18	45.98	46.50	45.98	46.50	33,399
2021-10-15	44.27	45.98	44.27	45.98	53,174
2021-10-14	42.96	44.27	42.96	44.27	64,468
2021-10-13	43.76	43.76	42.96	42.96	18,544
2021-10-12	44.67	44.67	43.76	43.76	13,719
2021-10-11	44.30	44.67	44.30	44.67	20,993
2021-10-08	44.85	44.85	44.30	44.30	2,755,167
2021-10-07	43.95	44.85	43.95	44.85	28,956
2021-10-06	44.40	44.40	43.95	43.95	18,935
2021-10-05	43.25	44.40	43.25	44.40	43,853
2021-10-04	42.60	43.25	42.60	43.25	30,380
2021-10-01	43.30	43.30	42.60	42.60	13,096
2021-09-30	43.00	43.30	43.00	43.30	18,155
2021-09-29	43.60	43.60	43.00	43.00	12,857
2021-09-28	43.20	43.60	43.20	43.60	41,977
2021-09-27	41.85	43.20	41.85	43.20	37,808
2021-09-24	41.55	41.85	41.55	41.85	3,587,195
2021-09-23	39.85	41.55	39.85	41.55	39,239
2021-09-22	39.20	39.85	39.20	39.85	14,053
2021-09-21	39.20	39.20	39.20	39.20	15,838
2021-09-20	40.55	40.55	39.20	39.20	41,573
2021-09-17	40.50	40.55	40.50	40.55	570,604
2021-09-16	39.95	40.50	39.95	40.50	15,998
2021-09-15	40.20	40.20	39.95	39.95	12,099
2021-09-14	40.95	40.95	40.20	40.20	15,938
2021-09-13	40.35	40.95	40.35	40.95	28,041
2021-09-10	40.90	40.90	40.35	40.35	28,155
2021-09-09	41.30	41.30	40.90	40.90	20,535
2021-09-08	41.50	41.50	41.30	41.30	8,468
2021-09-07	41.55	41.55	41.50	41.50	9,743
2021-09-06	41.35	41.55	41.35	41.55	0
2021-09-03	41.20	41.35	41.20	41.35	11,585
2021-09-02	41.50	41.50	41.20	41.20	15,405
2021-09-01	41.70	41.70	41.50	41.50	14,105
2021-08-31	42.20	42.20	41.70	41.70	12,197
2021-08-30	42.20	42.20	42.20	42.20	0
2021-08-27	42.45	42.45	42.20	42.20	31,023
2021-08-26	41.90	42.45	41.90	42.45	28,885
2021-08-25	41.30	41.90	41.30	41.90	29,238
2021-08-24	40.75	41.30	40.75	41.30	17,040
2021-08-23	40.15	40.75	40.15	40.75	12,780
2021-08-20	40.35	40.35	40.15	40.15	150,236
2021-08-19	41.10	41.10	40.35	40.35	20,612
2021-08-18	41.40	41.40	41.10	41.10	8,527
2021-08-17	40.90	41.40	40.90	41.40	9,680
2021-08-16	41.60	41.60	40.90	40.90	11,428
2021-08-13	42.20	42.20	41.60	41.60	12,143
2021-08-12	42.30	42.30	42.20	42.20	101,885
2021-08-11	41.10	42.30	41.10	42.30	20,874
2021-08-10	40.70	41.10	40.70	41.10	23,887
2021-08-09	40.30	40.70	40.30	40.70	19,885
2021-08-06	39.00	40.30	39.00	40.30	87,090
2021-08-05	38.65	39.00	38.65	39.00	24,856
2021-08-04	38.35	38.65	38.35	38.65	30,094
2021-08-03	38.45	38.45	38.35	38.35	7,469
2021-08-02	38.35	38.45	38.35	38.45	13,079
2021-07-30	38.70	38.70	38.35	38.35	7,069
2021-07-29	37.95	38.70	37.95	38.70	20,711
2021-07-28	38.05	38.05	37.95	37.95	41,841
2021-07-27	38.20	38.20	38.05	38.05	10,983
2021-07-26	37.80	38.20	37.80	38.20	38,394
2021-07-23	37.85	37.85	37.80	37.80	14,252
2021-07-22	38.45	38.45	37.85	37.85	52,885
2021-07-21	37.85	38.45	37.85	38.45	16,302
2021-07-20	36.90	37.85	36.90	37.85	15,609
2021-07-19	38.35	38.35	36.90	36.90	35,697
2021-07-16	39.15	39.15	38.35	38.35	33,331
2021-07-15	38.05	39.15	38.05	39.15	43,447
2021-07-14	39.70	39.70	38.05	38.05	88,879
2021-07-13	40.30	40.30	39.70	39.70	38,645
2021-07-12	39.85	40.30	39.85	40.30	22,824
2021-07-09	39.10	39.85	39.10	39.85	23,171
2021-07-08	39.75	39.75	39.10	39.10	50,974
2021-07-07	39.95	39.95	39.75	39.75	758,210
2021-07-06	41.25	41.25	39.95	39.95	25,440
2021-07-05	41.20	41.25	41.20	41.25	0
2021-07-02	41.50	41.50	41.20	41.20	3,506
2021-07-01	41.15	41.50	41.15	41.50	146,756
2021-06-30	41.40	41.40	41.15	41.15	26,674
2021-06-29	41.40	41.40	41.40	41.40	39,272
2021-06-28	41.50	41.50	41.40	41.40	26,029
2021-06-25	40.60	41.50	40.60	41.50	28,647
2021-06-24	40.35	40.60	40.35	40.60	17,422
2021-06-23	39.80	40.35	39.80	40.35	31,196
2021-06-22	39.45	39.80	39.45	39.80	472,567
2021-06-21	38.80	39.45	38.80	39.45	23,921
2021-06-18	40.25	40.25	38.80	38.80	312,813
2021-06-17	40.90	40.90	40.25	40.25	63,065
2021-06-16	41.10	41.10	40.90	40.90	15,861
2021-06-15	41.40	41.40	41.10	41.10	30,657
2021-06-14	41.65	41.65	41.40	41.40	31,329
2021-06-11	42.15	42.15	41.65	41.65	15,964
2021-06-10	42.65	42.65	42.15	42.15	29,131
2021-06-09	43.00	43.00	42.65	42.65	11,268
2021-06-08	43.15	43.15	43.00	43.00	33,047
2021-06-07	43.00	43.15	43.00	43.15	8,906
2021-06-04	43.40	43.40	43.00	43.00	9,385
2021-06-03	43.10	43.40	43.10	43.40	15,821
2021-06-02	43.20	43.20	43.10	43.10	9,471
2021-06-01	42.30	43.20	42.30	43.20	17,770
2021-05-28	42.30	42.30	42.30	42.30	4,479
2021-05-27	42.05	42.30	42.05	42.30	8,149
2021-05-26	42.50	42.50	42.05	42.05	7,354
2021-05-25	42.55	42.55	42.50	42.50	6,597
2021-05-24	42.45	42.55	42.45	42.55	22,811
2021-05-21	41.95	42.45	41.95	42.45	5,887
2021-05-20	41.65	41.95	41.65	41.95	6,515
2021-05-19	42.65	42.65	41.65	41.65	9,717
2021-05-18	42.45	42.65	42.45	42.65	14,558
2021-05-17	42.15	42.45	42.15	42.45	18,394
2021-05-14	41.95	42.15	41.95	42.15	14,831
2021-05-13	42.05	42.05	41.95	41.95	8,799
2021-05-12	41.70	42.05	41.70	42.05	17,389
2021-05-11	42.85	42.85	41.70	41.70	24,880
2021-05-10	41.85	42.85	41.85	42.85	11,663
2021-05-07	41.60	41.85	41.60	41.85	269,490
2021-05-06	40.30	41.60	40.30	41.60	11,610
2021-05-05	40.30	40.30	40.30	40.30	17,670
2021-05-04	40.60	40.60	40.30	40.30	23,006
2021-04-30	40.65	40.65	40.60	40.60	140,701
2021-04-29	40.15	40.65	40.15	40.65	25,298
2021-04-28	39.75	40.15	39.75	40.15	24,832
2021-04-27	39.65	39.75	39.65	39.75	14,027
2021-04-26	39.10	39.65	39.10	39.65	18,006
2021-04-23	38.55	39.10	38.55	39.10	27,873
2021-04-22	38.35	38.55	38.35	38.55	29,422
2021-04-21	37.95	38.35	37.95	38.35	7,554
2021-04-20	39.20	39.20	37.95	37.95	46,607
2021-04-19	39.10	39.20	39.10	39.20	39,862
2021-04-16	38.15	39.10	38.15	39.10	31,698
2021-04-15	40.15	40.15	38.15	38.15	49,830
2021-04-14	39.55	40.15	39.55	40.15	23,355
2021-04-13	40.05	40.05	39.55	39.55	7,366
2021-04-12	39.95	40.05	39.95	40.05	20,764
2021-04-09	39.50	39.95	39.50	39.95	18,306
2021-04-08	39.65	39.65	39.50	39.50	20,590
2021-04-07	39.60	39.65	39.60	39.65	28,659
2021-04-06	39.20	39.60	39.20	39.60	21,658
2021-04-01	38.52	39.20	38.52	39.20	1,490,211
2021-03-31	39.39	39.39	38.52	38.52	16,262
2021-03-30	37.91	39.39	37.91	39.39	31,564
2021-03-29	38.19	38.19	37.91	37.91	20,611
2021-03-26	37.38	38.19	37.38	38.19	50,953
2021-03-25	37.49	37.49	37.38	37.38	27,398
2021-03-24	37.39	37.49	37.39	37.49	13,590
2021-03-23	37.43	37.43	37.39	37.39	65,046
2021-03-22	38.17	38.17	37.43	37.43	91,303
2021-03-19	39.17	39.17	38.17	38.17	110,707
2021-03-18	37.82	39.17	37.82	39.17	53,096
2021-03-17	37.40	37.82	37.40	37.82	22,250
2021-03-16	37.70	37.70	37.40	37.40	7,967
2021-03-15	37.89	37.89	37.70	37.70	9,997
2021-03-12	37.29	37.89	37.29	37.89	12,975
2021-03-11	36.75	37.29	36.75	37.29	64,227
2021-03-10	36.45	36.75	36.45	36.75	37,343
2021-03-09	37.16	37.16	36.45	36.45	111,462
2021-03-08	36.85	37.16	36.85	37.16	10,246
2021-03-05	36.39	36.85	36.39	36.85	59,689
2021-03-04	36.34	36.39	36.34	36.39	19,936
2021-03-03	35.73	36.34	35.73	36.34	25,580
2021-03-02	35.49	35.73	35.49	35.73	17,636
2021-03-01	35.02	35.49	35.02	35.49	22,991
2021-02-26	36.68	36.68	35.02	35.02	32,813
2021-02-25	35.90	36.68	35.90	36.68	14,850
2021-02-24	35.49	35.90	35.49	35.90	11,971
2021-02-23	35.11	35.49	35.11	35.49	13,610
2021-02-22	34.37	35.11	34.37	35.11	18,504
2021-02-19	34.34	34.37	34.34	34.37	3,832
2021-02-18	34.18	34.34	34.18	34.34	3,488
2021-02-17	34.00	34.18	34.00	34.18	8,399
2021-02-16	33.77	34.00	33.77	34.00	31,476
2021-02-15	33.14	33.77	33.14	33.77	0
2021-02-12	33.09	33.14	33.09	33.14	7,182
2021-02-11	33.11	33.11	33.09	33.09	12,559
2021-02-10	32.79	33.11	32.79	33.11	17,666
2021-02-09	32.79	32.79	32.79	32.79	171,462
2021-02-08	32.59	32.79	32.59	32.79	13,025
2021-02-05	32.12	32.59	32.12	32.59	9,345
2021-02-04	31.12	32.12	31.12	32.12	30,714
2021-02-03	30.69	31.12	30.69	31.12	15,888
2021-02-02	29.82	30.69	29.82	30.69	18,317
2021-02-01	30.29	30.29	29.82	29.82	7,229
2021-01-29	30.18	30.29	30.18	30.29	3,687
2021-01-28	30.15	30.18	30.15	30.18	19,051
2021-01-27	31.24	31.24	30.15	30.15	8,793
2021-01-26	30.97	31.24	30.97	31.24	31,582
2021-01-25	31.45	31.45	30.97	30.97	14,012
2021-01-22	32.07	32.07	31.45	31.45	88,455
2021-01-21	32.51	32.51	32.07	32.07	14,404
2021-01-20	32.71	32.71	32.51	32.51	6,095
2021-01-19	33.04	33.04	32.71	32.71	41,882
2021-01-18	33.18	33.18	33.04	33.04	0
2021-01-15	33.72	33.72	33.18	33.18	13,364
2021-01-14	33.36	33.72	33.36	33.72	32,784
2021-01-13	33.55	33.55	33.36	33.36	23,774
2021-01-12	32.40	33.55	32.40	33.55	40,359
2021-01-11	32.69	32.69	32.40	32.40	392,659
2021-01-08	33.11	33.11	32.69	32.69	31,395
2021-01-07	31.91	33.11	31.91	33.11	55,341
2021-01-06	30.14	31.91	30.14	31.91	2,102,526
2021-01-05	30.20	30.20	30.14	30.14	12,309
2021-01-04	30.09	30.20	30.09	30.20	12,350
2020-12-31	30.09	30.09	30.09	30.09	6,899
2020-12-30	30.10	30.10	30.09	30.09	7,723
2020-12-29	29.66	30.10	29.66	30.10	3,626
2020-12-24	29.66	29.66	29.66	29.66	18,286
2020-12-23	29.40	29.66	29.40	29.66	7,222
2020-12-22	29.34	29.40	29.34	29.40	14,225
2020-12-21	29.13	29.13	29.13	29.34	28,791
2020-12-18	28.73	28.89	28.73	28.89	10,563
2020-12-17	28.71	28.71	28.71	28.73	6,540
2020-12-16	28.50	28.67	28.50	28.67	29,983
2020-12-15	28.35	28.50	28.35	28.50	780,032
2020-12-14	28.53	28.53	28.35	28.35	12,295
2020-12-11	28.74	28.74	28.53	28.53	11,406
2020-12-10	28.89	28.89	28.74	28.74	6,916
2020-12-09	28.98	28.98	28.89	28.89	10,687
2020-12-08	29.01	29.01	28.98	28.98	4,429
2020-12-07	29.25	29.25	29.01	29.01	1,794,240
2020-12-04	28.95	29.25	28.95	29.25	164,341
2020-12-03	29.04	29.04	28.95	28.95	13,395
2020-12-02	28.95	29.04	28.95	29.04	15,772
2020-12-01	28.41	28.95	28.41	28.95	6,760
2020-11-30	28.91	28.91	28.41	28.41	7,004
2020-11-27	29.12	29.12	28.91	28.91	34,536
2020-11-26	28.83	29.12	28.83	29.12	80
2020-11-25	28.40	28.83	28.40	28.83	24,564
2020-11-24	27.39	28.40	27.39	28.40	21,543
2020-11-23	26.70	27.39	26.70	27.39	14,877
2020-11-20	26.76	26.76	26.70	26.70	6,592
2020-11-19	27.69	27.69	26.76	26.76	4,911
2020-11-18	27.48	27.69	27.48	27.69	22,638
2020-11-17	27.57	27.57	27.48	27.48	17,334
2020-11-16	26.94	27.57	26.94	27.57	13,787
2020-11-13	26.58	26.94	26.58	26.94	12,795
2020-11-12	27.36	27.36	26.58	26.58	273,333
2020-11-11	27.54	27.54	27.36	27.36	62,784
2020-11-10	26.91	27.54	26.91	27.54	125,737
2020-11-09	24.57	26.91	24.57	26.91	102,708
2020-11-06	24.57	24.57	24.57	24.57	365,749
2020-11-05	23.88	24.57	23.88	24.57	36,891
2020-11-04	24.87	24.87	23.88	23.88	32,535
2020-11-03	24.21	24.87	24.21	24.87	17,913
2020-11-02	23.55	24.21	23.55	24.21	17,346
2020-10-30	23.28	23.28	23.28	23.55	109,777
2020-10-29	23.55	23.55	23.37	23.37	176,606
2020-10-28	23.64	23.64	23.25	23.55	19,281
2020-10-27	24.30	24.30	24.08	24.08	12,646
2020-10-26	24.20	24.20	24.20	24.30	5,093
2020-10-23	24.68	24.96	24.68	24.96	260,869
2020-10-22	24.12	24.68	24.12	24.68	15,946
2020-10-21	24.03	24.12	24.03	24.12	6,517
2020-10-20	24.03	24.03	24.03	24.03	20,605
2020-10-16	24.18	24.36	24.18	24.30	7,043
2020-10-15	23.43	23.43	23.43	23.82	42,990
2020-10-14	24.93	24.93	24.93	23.99	38,278
2020-10-13	25.55	25.55	25.16	25.16	427,164
2020-10-12	25.31	25.55	25.31	25.55	11,527
2020-10-09	24.99	25.31	24.99	25.31	17,048
2020-10-08	24.86	24.99	24.86	24.99	38,540
2020-10-07	24.68	24.68	24.68	24.86	14,028
2020-10-06	24.60	24.98	24.60	24.98	12,321
2020-10-05	24.03	24.60	24.03	24.60	8,007
2020-10-02	24.09	24.09	24.03	24.03	18,977
2020-10-01	24.04	24.09	24.04	24.09	5,739
2020-09-30	23.65	24.04	23.65	24.04	191,245
2020-09-29	24.14	24.14	23.65	23.65	3,423
2020-09-28	23.21	24.14	23.21	24.14	4,361
2020-09-25	23.25	23.25	23.21	23.21	6,122
2020-09-24	23.88	23.88	23.25	23.25	61,745
2020-09-23	24.06	24.06	23.88	23.88	2,510
2020-09-22	24.15	24.15	24.06	24.06	13,255
2020-09-21	24.60	24.60	24.60	24.15	16,540
2020-09-18	25.41	25.41	25.41	25.40	8,259
2020-09-17	25.67	25.92	25.67	25.92	3,740
2020-09-16	25.28	25.67	25.28	25.67	889,350
2020-09-15	25.91	25.91	25.28	25.28	40,894
2020-09-14	25.40	25.91	25.40	25.91	8,487
2020-09-11	25.53	25.53	25.40	25.40	4,719
2020-09-10	25.55	25.55	25.55	25.55	4,378
2020-09-09	25.66	25.66	25.55	25.55	6,210
2020-09-08	26.46	26.46	25.66	25.66	375,195
2020-09-07	26.39	26.46	26.39	26.46	0
2020-09-04	25.69	26.39	25.69	26.39	19,964
2020-09-03	25.88	25.88	25.69	25.69	22,004
2020-09-02	25.92	25.92	25.92	25.88	14,017
2020-09-01	26.48	26.48	25.74	25.74	9,855
2020-08-28	26.06	26.48	26.06	26.48	11,029
2020-08-27	25.63	26.06	25.63	26.06	10,853
2020-08-26	25.85	25.85	25.63	25.63	14,999
2020-08-25	26.15	26.15	25.85	25.85	10,228
2020-08-24	24.97	26.15	24.97	26.15	27,334
2020-08-21	25.00	25.00	25.00	24.97	11,406
2020-08-20	25.70	25.70	25.09	25.09	60,225
2020-08-19	25.74	25.74	25.70	25.70	9,598
2020-08-18	25.93	25.93	25.74	25.74	9,453
2020-08-17	26.85	26.85	25.93	25.93	12,509
2020-08-14	26.30	26.85	26.30	26.85	9,202
2020-08-13	27.11	27.11	26.30	26.30	14,240
2020-08-12	27.30	27.30	27.11	27.11	18,134
2020-08-11	26.78	27.30	26.78	27.30	26,356
2020-08-10	25.41	26.78	25.41	26.78	30,144
2020-08-07	26.06	26.06	25.41	25.41	7,759
2020-08-06	25.43	26.06	25.43	26.06	305,852
2020-08-05	24.97	25.43	24.97	25.43	59,556
2020-08-04	25.35	25.35	24.97	24.97	4,741
2020-08-03	24.77	25.35	24.77	25.35	30,571
2020-07-31	24.67	24.77	24.67	24.77	12,785
2020-07-30	24.44	24.44	24.44	24.44	0
2020-07-29	24.25	24.44	24.25	24.44	7,117
2020-07-28	24.09	24.25	24.09	24.25	32,142
2020-07-27	24.33	24.33	24.09	24.09	6,940
2020-07-24	24.27	24.33	24.27	24.33	38,855
2020-07-23	24.15	24.27	24.15	24.27	12,458
2020-07-22	24.30	24.30	24.15	24.15	5,457
2020-07-21	23.49	24.30	23.49	24.30	30,119
2020-07-20	23.39	23.39	23.39	23.39	6,229
2020-07-17	24.09	24.09	23.39	23.39	7,626
2020-07-16	24.32	24.32	24.09	24.09	47,405
2020-07-15	24.74	24.74	24.74	24.32	17,153
2020-07-14	24.42	24.42	24.42	23.94	6,514
2020-07-13	23.34	24.01	23.34	24.01	16,475
2020-07-10	22.49	23.34	22.49	23.34	31,013
2020-07-09	22.80	22.80	22.49	22.49	14,211
2020-07-08	23.08	23.08	22.80	22.80	22,493
2020-07-07	23.57	23.57	23.08	23.08	31,803
2020-07-06	23.47	23.57	23.47	23.57	32,036
2020-07-03	23.47	23.47	23.47	23.47	0
2020-07-02	23.48	23.48	23.47	23.47	17,182
2020-07-01	23.70	23.70	23.48	23.48	19,156
2020-06-30	23.43	23.43	23.43	23.43	8,014
2020-06-29	23.29	23.29	23.29	23.29	7,017
2020-06-26	24.20	24.20	24.20	24.29	14,542
2020-06-25	23.96	23.96	23.96	23.96	17,146
2020-06-24	24.99	24.99	24.99	24.99	8,814
2020-06-23	24.78	24.99	24.78	24.99	20,181
2020-06-22	25.40	25.40	24.78	24.78	9,730
2020-06-19	25.19	25.40	25.19	25.40	11,202
2020-06-18	25.23	25.23	25.19	25.19	300,418
2020-06-17	25.43	25.43	25.43	25.52	15,848
2020-06-16	24.23	25.52	24.23	25.52	831,161
2020-06-15	24.32	24.32	24.23	24.23	28,578
2020-06-12	24.92	24.92	24.32	24.32	14,387
2020-06-11	27.30	27.30	24.92	24.92	19,829
2020-06-10	27.93	27.93	27.30	27.30	140,122
2020-06-09	28.59	28.59	27.93	27.93	19,870
2020-06-08	28.61	28.61	28.59	28.59	22,768
2020-06-05	26.30	28.61	26.30	28.61	74,989
2020-06-04	26.07	26.30	26.07	26.30	13,074
2020-06-03	24.98	26.07	24.98	26.07	34,637
2020-06-02	24.70	24.98	24.70	24.98	502,056
2020-06-01	24.46	24.70	24.46	24.70	14,027
2020-05-29	25.26	25.26	25.26	25.26	6,629
2020-05-28	25.33	25.33	25.26	25.26	125,516
2020-05-27	24.12	24.12	24.12	24.12	20,380
2020-05-26	22.67	24.12	22.67	24.12	69,923
2020-05-22	22.85	22.85	22.85	22.85	12,557
2020-05-21	22.92	22.92	22.85	22.85	14,114
2020-05-20	22.92	22.92	22.92	22.92	17,854
2020-05-19	22.49	22.92	22.49	22.92	24,052
2020-05-18	21.38	22.49	21.38	22.49	28,945
2020-05-15	21.19	21.38	21.19	21.38	23,348
2020-05-14	20.50	21.19	20.50	21.19	23,954
2020-05-13	22.24	22.24	20.50	20.50	27,553
2020-05-12	22.65	22.65	22.24	22.24	30,618
2020-05-11	23.26	23.26	22.65	22.65	18,803
2020-05-07	22.39	23.26	22.39	23.26	102,468
2020-05-06	23.33	23.33	22.39	22.39	14,602
2020-05-05	22.45	23.33	22.45	23.33	10,707
2020-05-04	23.06	23.06	22.45	22.45	21,381
2020-05-01	24.11	24.11	23.06	23.06	21,405
2020-04-30	25.08	25.08	25.08	25.08	43,869
2020-04-29	24.04	25.08	24.04	25.08	28,107
2020-04-28	23.13	23.13	23.13	23.13	28,428
2020-04-27	21.76	23.13	21.76	23.13	31,044
2020-04-24	22.31	22.31	21.76	21.76	8,757
2020-04-23	22.00	22.31	22.00	22.31	6,848
2020-04-22	21.76	21.76	21.76	21.76	18,544
2020-04-21	21.98	21.98	21.98	21.76	25,591
2020-04-20	22.77	22.98	22.77	22.98	25,227
2020-04-17	21.32	22.77	21.32	22.77	41,128
2020-04-16	22.19	22.19	21.32	21.32	36,894
2020-04-15	23.26	23.26	22.19	22.19	51,908
2020-04-14	24.54	24.54	24.54	24.54	13,710
2020-04-09	22.98	24.54	22.98	24.54	38,718
2020-04-08	22.42	22.98	22.42	22.98	59,082
2020-04-07	20.91	20.91	20.91	20.91	32,284
2020-04-06	20.03	20.03	20.03	20.03	20,815
2020-04-03	20.24	20.24	20.24	20.24	0
2020-04-03	20.50	20.50	20.50	20.03	25,128
2020-04-02	19.76	19.76	19.76	20.24	43,309
2020-04-02	19.76	19.76	19.76	19.98	12,963
2020-04-01	22.27	19.98	19.98	19.98	66,085
2020-04-01	22.27	22.27	22.27	22.27	45,171
2020-03-31	22.50	22.50	22.50	22.26	4,580
2020-03-30	22.01	22.01	22.01	21.63	9,001
2020-03-27	22.42	22.42	22.42	22.42	103,956
2020-03-26	21.32	21.32	21.32	21.32	50,607
2020-03-25	20.78	20.78	20.78	20.78	4,784
2020-03-24	18.90	18.90	18.90	18.38	21,616
2020-03-23	20.52	20.52	20.52	20.52	0
2020-03-20	20.55	20.55	20.55	20.55	0
2020-03-19	20.33	20.51	19.66	20.09	2,797,092
2020-03-18	22.00	22.00	22.00	22.00	0
2020-03-17	21.11	21.18	20.37	21.03	59,695
2020-03-16	21.51	21.51	21.07	22.04	69,295
2020-03-13	22.14	22.14	21.70	21.15	9,748
2020-03-12	24.30	24.30	24.30	23.52	200
2020-03-11	22.80	22.90	22.64	21.93	22,807
2020-03-10	22.31	22.31	22.31	22.31	45,648
2020-03-09	25.65	25.65	25.65	25.65	460,241
2020-03-06	26.45	26.45	25.73	25.65	32,324
2020-03-05	27.31	27.32	27.31	27.99	99,139
2020-03-04	27.89	27.89	27.89	27.89	12,562
2020-03-03	28.09	28.09	28.09	28.09	20,193
2020-03-02	28.47	28.47	27.89	28.16	11,752
2020-02-28	29.47	29.47	29.47	29.47	7,728
2020-02-27	31.31	31.31	31.31	31.31	10,427
2020-02-26	32.02	32.02	32.02	32.02	1,972,410
2020-02-25	32.95	32.95	32.95	32.95	10,754
2020-02-24	32.98	32.98	32.98	34.33	6,809
2020-02-21	34.74	34.74	34.33	34.33	10,864
2020-02-20	34.75	34.75	34.74	34.74	5,244
2020-02-19	34.06	34.75	34.06	34.75	22,548
2020-02-18	34.72	34.72	34.06	34.06	10,541
2020-02-17	34.90	34.90	34.72	34.72	0
2020-02-14	34.81	34.90	34.81	34.90	14,295
2020-02-13	35.02	35.02	34.81	34.81	16,565
2020-02-12	34.87	35.02	34.87	35.02	4,422
2020-02-11	34.53	34.87	34.53	34.87	10,824
2020-02-10	34.54	34.54	34.53	34.53	5,796
2020-02-07	34.72	34.72	34.54	34.54	7,760
2020-02-06	34.64	34.72	34.64	34.72	14,887
2020-02-05	33.77	34.64	33.77	34.64	13,240
2020-02-04	33.16	33.77	33.16	33.77	5,846
2020-02-03	33.02	33.02	33.02	33.16	2,768
2020-01-31	32.91	32.91	32.91	32.91	8,821
2020-01-30	33.37	33.37	32.91	32.91	5,246
2020-01-29	33.40	33.40	33.37	33.37	3,049
2020-01-28	32.89	33.40	32.89	33.40	4,408
2020-01-27	33.69	33.69	32.89	32.89	5,166
2020-01-24	33.81	33.81	33.69	33.69	1,159,559
2020-01-23	34.28	34.28	33.81	33.81	2,959
2020-01-22	34.39	34.39	34.28	34.28	4,695
2020-01-21	34.56	34.60	34.17	34.39	7,912
2020-01-20	34.81	34.81	34.81	34.80	878,716
2020-01-17	34.74	34.74	34.64	34.64	26,812
2020-01-16	34.63	34.74	34.63	34.74	5,216
2020-01-15	35.44	35.44	34.95	34.63	43,682
2020-01-14	35.16	35.16	35.16	35.53	8,907
2020-01-13	34.87	34.87	34.87	34.84	5,983
2020-01-10	34.98	34.98	34.84	34.84	3,806
2020-01-09	34.91	34.98	34.91	34.98	6,149
2020-01-08	34.20	34.20	34.20	34.91	8,397
2020-01-07	34.76	34.76	34.76	34.76	9,798
2020-01-06	34.55	34.55	34.55	34.79	10,298
2020-01-03	34.95	34.98	34.95	35.00	11,857
2020-01-02	35.47	35.47	35.47	35.44	3,412
2019-12-31	35.38	35.38	35.38	35.38	1,387
2019-12-30	35.30	35.30	35.30	35.38	3,631
2019-12-27	35.74	35.74	35.74	35.42	16,687
2019-12-24	35.05	35.05	35.05	35.05	5,896
2019-12-23	35.11	35.11	35.05	35.05	60,357
2019-12-20	34.92	35.00	34.92	35.11	163,990
2019-12-19	35.20	35.20	35.20	35.20	2,723,632
2019-12-18	35.19	35.19	35.19	35.20	13,174
2019-12-17	35.01	35.01	34.97	34.97	9,523
2019-12-16	34.38	35.01	34.38	35.01	15,620
2019-12-13	35.00	35.00	34.45	34.38	48,557
2019-12-12	33.72	34.45	33.69	34.41	30,815
2019-12-11	33.48	33.71	33.48	33.61	7,404
2019-12-10	33.32	33.54	33.32	33.51	15,376
2019-12-09	33.47	33.68	33.47	33.59	6,668
2019-12-06	33.05	33.05	33.05	33.05	347
2019-12-05	33.16	33.17	33.08	33.17	1,023,481
2019-12-04	33.04	33.19	32.88	33.17	19,448
2019-12-03	32.85	32.85	32.59	32.62	19,341
2019-12-02	33.72	33.72	33.72	33.38	17,675
2019-11-29	33.50	33.50	33.44	33.44	18,428
2019-11-28	33.40	33.50	33.40	33.50	0
2019-11-27	33.26	33.40	33.26	33.40	2,724,441
2019-11-26	33.30	33.33	33.30	33.26	11,697
2019-11-25	33.10	33.40	33.10	33.40	3,599
2019-11-22	33.06	33.06	33.06	33.10	7,882
2019-11-21	32.87	32.87	32.64	32.81	9,667
2019-11-20	32.88	32.88	32.80	32.80	7,182
2019-11-19	32.92	32.92	32.88	32.88	6,278
2019-11-18	32.91	32.92	32.91	32.92	3,801
2019-11-15	32.66	32.91	32.66	32.91	599
2019-11-14	32.75	32.75	32.66	32.66	3,321
2019-11-13	33.27	33.27	32.75	32.75	7,880
2019-11-12	33.11	33.11	33.11	33.27	48,120
2019-11-11	33.21	33.21	33.21	33.11	2,371
2019-11-08	33.10	33.10	33.07	33.15	7,732
2019-11-07	32.94	33.56	32.94	33.56	33,163
2019-11-06	32.99	32.99	32.94	32.94	2,471
2019-11-05	32.34	32.99	32.34	32.99	13,538
2019-11-04	32.26	32.26	32.26	32.34	2,575
2019-11-01	31.04	32.33	31.04	31.68	3,917
2019-10-31	31.82	32.19	30.32	31.04	1,198
2019-10-30	31.93	32.09	31.82	31.82	15,046
2019-10-29	32.06	32.06	31.77	32.06	1,615
2019-10-28	31.52	32.06	31.52	32.06	10,087
2019-10-25	31.33	31.52	31.28	31.52	8,653
2019-10-24	31.32	31.62	31.32	31.33	9,643
2019-10-23	31.23	31.32	30.99	31.32	4,870
2019-10-22	30.97	31.23	30.83	31.23	11,731
2019-10-21	30.33	30.97	30.33	30.97	4,734
2019-10-18	30.38	30.38	30.10	30.33	4,938
2019-10-17	30.37	30.48	30.12	30.38	295,831
2019-10-16	29.75	30.67	29.48	30.37	20,745
2019-10-15	29.05	29.64	28.95	29.75	3,464
2019-10-14	28.77	29.05	28.36	29.05	5,290
2019-10-11	28.65	29.20	28.38	29.20	3,197
2019-10-10	27.68	28.56	27.41	28.48	1,716
2019-10-09	27.51	27.81	27.24	27.70	336
2019-10-08	28.25	28.25	26.97	27.45	2,998
2019-10-07	28.07	28.26	27.78	28.25	2,598
2019-10-04	27.74	27.96	27.46	27.95	1,948
2019-10-03	27.86	28.40	26.80	27.57	8,969

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150