Carmila Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	15.61	16.00	15.58	16.00	246
2024-05-01	15.71	15.71	15.71	15.71	0
2024-04-30	15.89	15.89	15.71	15.71	4,572
2024-04-29	15.75	15.75	15.67	15.73	901
2024-04-26	16.88	16.94	16.80	16.80	51,794
2024-04-25	16.43	16.77	16.41	16.77	21,715
2024-04-24	16.36	16.45	16.36	16.45	6,178
2024-04-23	16.36	16.43	16.36	16.38	5,550
2024-04-22	16.30	16.43	16.20	16.43	32,996
2024-04-19	16.20	16.20	16.08	16.08	8,492
2024-04-18	16.02	16.32	16.02	16.10	9,518
2024-04-17	15.89	16.00	15.89	15.95	5,719
2024-04-16	15.97	16.00	15.83	15.83	309,098
2024-04-15	15.91	15.95	15.89	15.95	334,586
2024-04-12	16.10	16.10	16.04	16.04	3,047
2024-04-11	15.71	16.10	15.69	16.10	3,892
2024-04-10	16.08	16.10	15.61	15.81	4,908
2024-04-09	16.02	16.22	16.02	16.22	2,563
2024-04-08	16.10	16.14	16.06	16.14	10,721
2024-04-05	16.20	16.20	16.02	16.10	5,260
2024-04-04	16.10	16.10	15.87	16.08	50,319
2024-04-03	16.10	16.10	15.79	15.79	7,922
2024-04-02	16.12	16.14	16.04	16.04	8,432
2024-04-01	16.08	16.08	16.08	16.08	0
2024-03-29	16.08	16.08	16.08	16.08	0
2024-03-28	15.79	16.08	15.61	16.08	5,538
2024-03-27	15.63	15.65	15.61	15.61	5,878
2024-03-26	16.20	16.20	15.79	15.79	94,747
2024-03-25	16.30	16.30	16.14	16.22	21,934
2024-03-22	16.41	16.41	16.14	16.14	10,298
2024-03-21	16.30	16.30	16.16	16.16	7,166
2024-03-20	16.08	16.08	16.06	16.06	3,129
2024-03-19	16.00	16.04	16.00	16.04	1,951
2024-03-18	16.22	16.28	16.06	16.06	18,878
2024-03-15	16.24	16.24	16.02	16.24	9,361
2024-03-14	16.18	16.24	16.02	16.02	96,647
2024-03-13	16.10	16.12	16.10	16.12	39,624
2024-03-12	16.16	16.16	16.06	16.06	1,717
2024-03-11	16.00	16.06	16.00	16.06	2,980
2024-03-08	15.50	15.93	15.46	15.93	8,605
2024-03-07	15.36	15.40	15.36	15.38	170,279
2024-03-06	15.30	15.56	15.20	15.56	2,241
2024-03-05	15.30	15.30	15.17	15.17	6,336
2024-03-04	14.99	15.17	14.93	15.17	4,198
2024-03-01	14.85	14.95	14.85	14.95	11,603
2024-02-29	15.05	15.26	15.03	15.03	26,162
2024-02-28	15.69	15.69	15.05	15.05	6,658
2024-02-27	15.46	15.46	15.36	15.42	8,885
2024-02-26	15.20	15.40	15.20	15.40	13,500
2024-02-23	15.32	15.32	15.30	15.30	17,943
2024-02-22	15.13	15.24	15.13	15.24	6,574
2024-02-21	14.95	15.09	14.89	15.09	3,382
2024-02-20	15.07	15.07	14.83	14.83	2,270
2024-02-19	14.99	14.99	14.91	14.97	3,096
2024-02-16	15.13	15.17	14.93	14.95	8,902
2024-02-15	15.09	15.15	14.74	15.15	10,844
2024-02-14	15.69	15.71	15.15	15.32	6,704
2024-02-13	15.83	15.89	15.83	15.89	9,327
2024-02-12	15.77	15.85	15.77	15.83	4,977
2024-02-09	16.10	16.14	15.85	15.85	7,483
2024-02-08	16.02	16.10	16.02	16.10	60,652
2024-02-07	16.08	16.12	16.04	16.04	9,465
2024-02-06	16.43	16.43	16.14	16.30	23,052
2024-02-05	16.30	16.45	16.30	16.45	3,553
2024-02-02	16.28	16.30	16.26	16.30	4,748
2024-02-01	16.49	16.49	16.14	16.14	7,238
2024-01-31	16.43	16.43	16.41	16.41	8,919
2024-01-30	16.47	16.47	16.43	16.43	3,281
2024-01-29	16.43	16.43	16.34	16.34	2,706
2024-01-26	16.28	16.28	16.24	16.24	3,130
2024-01-25	16.14	16.16	16.12	16.12	3,168
2024-01-24	16.10	16.14	16.10	16.14	21,298
2024-01-23	16.24	16.26	16.14	16.14	1,651
2024-01-22	16.18	16.43	16.18	16.30	4,001
2024-01-19	16.24	16.34	16.24	16.34	3,294
2024-01-18	16.26	16.32	16.26	16.32	3,117
2024-01-17	16.22	16.24	16.22	16.24	27,212
2024-01-16	16.04	16.14	16.04	16.14	3,673
2024-01-15	16.49	16.49	16.00	16.00	3,158
2024-01-12	16.00	16.12	15.97	16.12	5,886
2024-01-11	16.10	16.10	16.08	16.10	10,816
2024-01-10	15.85	15.93	15.85	15.93	4,839
2024-01-09	15.93	15.93	15.83	15.83	8,341
2024-01-08	15.85	15.91	15.85	15.91	3,454
2024-01-05	15.79	15.79	15.75	15.75	3,738
2024-01-04	15.50	15.81	15.50	15.81	6,247
2024-01-03	15.73	15.77	15.54	15.54	4,897
2024-01-02	15.61	15.89	15.61	15.89	2,506
2024-01-01	15.77	15.77	15.77	15.77	0
2023-12-29	15.77	15.77	15.77	15.77	4,276
2023-12-28	15.69	15.81	15.69	15.81	3,617
2023-12-27	15.73	15.79	15.73	15.79	4,642
2023-12-26	15.69	15.69	15.69	15.69	0
2023-12-25	15.69	15.69	15.69	15.69	0
2023-12-22	15.73	15.73	15.69	15.69	2,170
2023-12-21	15.61	15.73	15.52	15.73	4,760
2023-12-20	15.52	15.54	15.52	15.54	10,451
2023-12-19	15.38	15.46	15.34	15.46	8,023
2023-12-18	15.50	15.50	15.34	15.34	438,860
2023-12-15	15.26	15.56	15.24	15.56	37,177
2023-12-14	14.50	15.28	14.50	15.28	15,645
2023-12-13	14.31	14.54	14.29	14.54	2,762
2023-12-12	14.52	14.56	14.35	14.35	4,377
2023-12-11	14.50	14.58	14.50	14.58	2,672
2023-12-08	14.40	14.62	14.40	14.62	12,513
2023-12-07	14.58	14.58	14.48	14.48	3,566
2023-12-06	14.58	14.60	14.58	14.60	7,159
2023-12-05	14.74	14.85	14.74	14.85	7,996
2023-12-04	14.56	14.64	14.50	14.64	15,235
2023-12-01	14.40	14.50	14.27	14.50	2,081
2023-11-30	14.50	14.50	14.29	14.29	21,379
2023-11-29	14.54	14.62	14.44	14.44	1,891
2023-11-28	14.60	14.60	14.29	14.46	3,818
2023-11-27	14.50	14.56	14.50	14.56	4,309
2023-11-24	14.56	14.60	14.54	14.54	771
2023-11-23	14.35	14.52	14.23	14.52	2,989
2023-11-22	14.29	14.29	14.23	14.27	4,017
2023-11-21	14.58	14.60	14.33	14.33	8,450
2023-11-20	14.64	14.64	14.56	14.56	7,748
2023-11-17	14.33	14.44	14.33	14.44	3,674
2023-11-16	14.85	14.85	14.40	14.40	2,284
2023-11-15	15.01	15.05	14.78	14.78	11,762
2023-11-14	14.31	14.93	14.31	14.93	12,324
2023-11-13	14.21	14.31	14.21	14.31	7,273
2023-11-10	14.23	14.23	14.13	14.13	10,780
2023-11-09	14.03	14.17	13.98	14.17	11,663
2023-11-08	13.90	14.11	13.90	14.11	7,047
2023-11-07	13.70	13.80	13.68	13.80	4,497
2023-11-06	14.40	14.40	13.78	13.78	8,476
2023-11-03	14.17	14.27	14.17	14.27	10,710
2023-11-02	13.27	14.11	13.25	14.11	10,510
2023-11-01	13.35	13.35	13.23	13.25	11,722
2023-10-31	13.29	13.29	13.10	13.16	29,339
2023-10-30	13.14	13.21	13.14	13.18	2,453
2023-10-27	13.06	13.18	13.06	13.18	6,027
2023-10-26	12.92	13.04	12.92	13.04	12,370
2023-10-25	13.21	13.21	13.00	13.00	9,696
2023-10-24	12.98	13.16	12.96	13.16	3,312
2023-10-23	13.43	13.43	12.67	13.02	11,221
2023-10-20	13.39	13.39	13.31	13.31	172,665
2023-10-19	13.55	13.55	13.33	13.47	5,751
2023-10-18	13.47	13.49	13.45	13.47	13,294
2023-10-17	13.41	13.41	13.31	13.39	6,599
2023-10-16	13.43	13.51	13.41	13.51	4,296
2023-10-13	13.78	13.78	13.53	13.53	11,035
2023-10-12	14.09	14.09	13.88	13.88	1,656
2023-10-11	13.82	13.96	13.76	13.96	10,864
2023-10-10	13.94	13.98	13.78	13.78	45,890
2023-10-09	13.92	13.92	13.90	13.90	4,833
2023-10-06	14.05	14.05	14.03	14.05	4,069
2023-10-05	13.94	14.01	13.88	14.01	9,384
2023-10-04	14.15	14.19	13.96	13.96	12,388
2023-10-03	14.17	14.40	14.05	14.21	59,909
2023-10-02	14.25	14.40	14.21	14.21	14,323
2023-09-29	13.88	14.09	13.82	14.09	27,607
2023-09-28	13.94	13.94	13.86	13.86	5,485
2023-09-27	13.94	13.94	13.90	13.90	3,453
2023-09-26	14.13	14.13	14.07	14.07	5,920
2023-09-25	14.48	14.48	14.13	14.13	6,191
2023-09-22	14.37	14.62	14.17	14.62	2,680
2023-09-21	14.50	14.50	14.46	14.50	5,018
2023-09-20	14.25	14.54	14.21	14.54	5,737
2023-09-19	14.09	14.15	14.09	14.15	5,247
2023-09-18	14.42	14.42	14.15	14.15	12,628
2023-09-15	14.72	14.72	14.50	14.50	12,606
2023-09-14	14.64	14.64	14.35	14.54	11,786
2023-09-13	14.74	14.74	14.68	14.68	8,524
2023-09-12	14.50	14.50	14.50	14.50	6,284
2023-09-11	14.44	14.70	14.44	14.48	7,720
2023-09-08	14.52	14.52	14.44	14.44	3,272
2023-09-07	14.54	14.54	14.48	14.48	309
2023-09-06	14.50	14.52	14.44	14.52	4,492
2023-09-05	14.48	14.48	14.12	14.46	2,141
2023-09-04	14.68	14.68	14.32	14.48	610
2023-09-01	14.35	14.54	14.35	14.54	6,157
2023-08-31	14.78	14.78	14.48	14.48	9,756
2023-08-30	14.76	14.76	14.68	14.68	2,472
2023-08-29	14.81	14.81	14.72	14.72	6,661
2023-08-28	14.68	14.68	14.68	14.68	0
2023-08-25	14.44	14.68	14.44	14.68	32,005
2023-08-24	14.54	14.62	14.54	14.62	348
2023-08-23	14.25	14.42	14.25	14.42	3,877
2023-08-22	14.11	14.40	14.11	14.40	5,857
2023-08-21	14.21	14.27	14.21	14.25	4,855
2023-08-18	14.42	14.48	14.23	14.23	11,743
2023-08-17	14.50	14.50	14.46	14.46	3,753
2023-08-16	14.48	14.48	14.44	14.44	6,931
2023-08-15	14.50	14.50	14.40	14.40	2,479
2023-08-14	14.46	14.46	14.40	14.40	28,024
2023-08-11	14.50	14.50	14.46	14.46	4,105
2023-08-10	14.33	14.44	14.33	14.44	8,192
2023-08-09	14.35	14.42	14.33	14.42	35,677
2023-08-08	14.33	14.37	14.31	14.37	2,163
2023-08-07	14.35	14.35	14.27	14.33	4,465
2023-08-04	14.37	14.46	14.35	14.35	7,089
2023-08-03	14.48	14.48	14.40	14.40	6,052
2023-08-02	14.56	14.58	14.37	14.37	16,081
2023-08-01	14.76	14.78	14.68	14.68	8,477
2023-07-31	14.66	14.74	14.54	14.74	7,172
2023-07-28	14.76	14.76	14.74	14.74	3,813
2023-07-27	14.91	14.93	14.72	14.72	4,088
2023-07-26	15.50	15.50	14.81	14.81	9,086
2023-07-25	15.67	15.73	15.67	15.73	6,230
2023-07-24	15.77	15.81	15.58	15.58	7,163
2023-07-21	15.87	15.87	15.83	15.83	4,050
2023-07-20	15.77	15.77	15.67	15.71	77,404
2023-07-19	15.56	15.73	15.52	15.73	5,692
2023-07-18	15.46	15.52	15.34	15.52	18,650
2023-07-17	15.58	15.58	15.15	15.56	31,909
2023-07-14	15.32	15.52	15.30	15.52	8,226
2023-07-13	14.33	15.26	14.33	15.26	57,546
2023-07-12	14.09	14.42	14.05	14.42	11,890
2023-07-11	14.01	14.13	14.01	14.13	21,098
2023-07-10	13.90	14.13	13.90	14.13	3,616
2023-07-07	13.98	13.98	13.94	13.98	8,224
2023-07-06	14.07	14.19	13.92	13.92	3,309
2023-07-05	14.50	14.50	14.13	14.13	24,574
2023-07-04	14.17	14.35	14.17	14.35	2,598
2023-07-03	14.13	14.27	14.13	14.23	18,873
2023-06-30	14.13	14.19	13.96	14.11	1,405
2023-06-29	13.94	14.05	13.88	14.05	4,913
2023-06-28	13.55	13.84	13.55	13.84	4,663
2023-06-27	13.66	13.68	13.66	13.66	2,438
2023-06-26	13.45	13.49	13.45	13.47	11,811
2023-06-23	13.76	13.76	13.64	13.64	7,708
2023-06-22	13.94	13.94	13.70	13.70	9,125
2023-06-21	13.88	13.88	13.80	13.80	7,726
2023-06-20	14.09	14.09	14.01	14.01	8,322
2023-06-19	14.40	14.40	14.05	14.05	6,267
2023-06-16	14.40	14.46	14.35	14.35	29,672
2023-06-15	14.62	14.62	14.42	14.42	3,578
2023-06-14	14.66	14.66	14.60	14.64	12,342
2023-06-13	14.64	14.66	14.48	14.66	38,644
2023-06-12	14.78	14.78	14.54	14.54	16,890
2023-06-09	14.70	14.70	14.64	14.64	15,425
2023-06-08	14.52	14.54	14.52	14.54	14,228
2023-06-07	14.40	14.46	14.37	14.46	16,821
2023-06-06	14.29	14.33	14.13	14.33	10,159
2023-06-05	14.33	14.40	14.33	14.37	5,925
2023-06-02	14.09	14.33	14.09	14.33	10,076
2023-06-01	14.01	14.05	14.01	14.05	12,385
2023-05-31	13.96	14.17	13.84	14.17	16,261
2023-05-30	13.98	13.98	13.94	13.94	12,797
2023-05-29	13.62	13.62	13.62	13.62	0
2023-05-26	13.70	13.70	13.62	13.62	8,523
2023-05-25	13.68	13.76	13.66	13.66	11,889
2023-05-24	14.01	14.01	13.76	13.76	4,690
2023-05-23	13.72	14.03	13.72	14.03	11,876
2023-05-22	13.64	13.64	13.57	13.62	14,759
2023-05-19	13.39	13.62	13.39	13.62	8,619
2023-05-18	13.49	13.64	13.45	13.45	20,640
2023-05-17	13.41	13.45	13.37	13.37	310,988
2023-05-16	13.62	13.62	13.53	13.53	14,852
2023-05-15	13.64	13.64	13.31	13.49	272,663
2023-05-12	14.64	14.70	14.48	14.68	19,055
2023-05-11	14.81	14.81	14.68	14.68	15,853
2023-05-10	14.64	14.81	14.62	14.62	10,664
2023-05-09	14.95	14.97	14.76	14.76	14,939
2023-05-08	15.03	15.03	15.03	15.03	0
2023-05-05	15.24	15.24	15.01	15.03	5,855
2023-05-04	15.32	15.32	15.05	15.05	19,568
2023-05-03	15.26	15.42	15.20	15.42	12,856
2023-05-02	15.38	15.38	15.26	15.26	418,751
2023-05-01	15.22	15.22	15.22	15.22	0
2023-04-28	15.17	15.22	15.13	15.22	129,715
2023-04-27	14.99	15.30	14.99	15.07	29,002
2023-04-26	14.78	15.13	14.66	15.13	116,087
2023-04-25	14.52	14.64	14.42	14.64	13,563
2023-04-24	14.31	14.62	14.31	14.62	21,261
2023-04-21	14.74	14.99	14.35	14.35	28,947
2023-04-20	14.81	15.07	14.81	14.83	7,762
2023-04-19	14.97	14.99	14.64	14.99	13,259
2023-04-18	14.97	15.03	14.81	15.03	38,494
2023-04-17	14.74	14.87	14.74	14.87	16,015
2023-04-14	14.64	14.81	14.64	14.81	62,270
2023-04-13	14.54	14.68	14.54	14.68	7,956
2023-04-12	14.27	14.60	14.27	14.60	69,633
2023-04-11	14.37	14.37	14.23	14.37	8,530
2023-04-10	14.17	14.17	14.17	14.17	0
2023-04-07	14.17	14.17	14.17	14.17	0
2023-04-06	14.17	14.21	14.17	14.17	4,678
2023-04-05	14.05	14.05	14.01	14.01	18,726
2023-04-04	14.07	14.07	14.03	14.03	10,450
2023-04-03	13.90	13.96	13.84	13.96	7,796
2023-03-31	13.70	13.86	13.66	13.86	27,462
2023-03-30	13.45	13.70	13.39	13.70	26,542
2023-03-29	13.21	13.39	13.21	13.39	19,723
2023-03-28	13.45	13.60	13.25	13.25	9,377
2023-03-27	13.47	13.47	13.43	13.43	8,319
2023-03-24	13.74	13.74	13.35	13.35	8,670
2023-03-23	13.76	13.80	13.62	13.62	7,176
2023-03-22	14.31	14.31	13.53	13.53	14,750
2023-03-21	14.17	14.19	14.15	14.19	5,843
2023-03-20	13.96	14.17	13.78	14.17	9,326
2023-03-17	14.21	14.27	14.03	14.03	21,555
2023-03-16	14.11	14.25	14.07	14.23	8,663
2023-03-15	14.33	14.33	13.98	14.07	10,342
2023-03-14	14.13	14.68	14.11	14.48	14,824
2023-03-13	14.21	14.23	14.01	14.21	8,748
2023-03-10	14.19	14.25	14.07	14.25	26,148
2023-03-09	14.62	14.64	14.37	14.37	15,558
2023-03-08	14.95	14.95	14.74	14.74	12,835
2023-03-07	14.85	15.15	14.76	14.95	41,861
2023-03-06	14.68	14.81	14.60	14.81	10,274
2023-03-03	14.48	14.52	14.35	14.52	228,740
2023-03-02	14.15	14.35	14.11	14.35	9,593
2023-03-01	14.17	14.48	14.13	14.29	20,924
2023-02-28	14.35	14.35	14.25	14.25	30,157
2023-02-27	14.05	14.27	14.01	14.27	6,214
2023-02-24	13.90	13.90	13.84	13.88	8,007
2023-02-23	13.80	13.80	13.72	13.78	13,695
2023-02-22	13.80	13.80	13.72	13.72	11,825
2023-02-21	13.94	13.94	13.90	13.90	5,968
2023-02-20	14.01	14.01	13.94	13.94	6,038
2023-02-17	14.07	14.07	14.01	14.01	9,524
2023-02-16	14.19	14.19	14.13	14.15	17,280
2023-02-15	14.01	14.01	14.01	14.01	5,171
2023-02-14	14.09	14.09	14.07	14.07	11,756
2023-02-13	14.05	14.05	13.96	13.96	3,090
2023-02-10	14.17	14.17	13.92	13.92	2,162
2023-02-09	14.15	14.23	14.09	14.21	6,115
2023-02-08	14.11	14.11	14.03	14.07	3,707
2023-02-07	14.07	14.07	13.94	13.94	3,061
2023-02-06	14.07	14.07	14.03	14.03	6,914
2023-02-03	14.25	14.25	14.11	14.11	12,712
2023-02-02	13.98	14.11	13.94	14.11	16,565
2023-02-01	13.90	13.92	13.88	13.90	203,339
2023-01-31	14.09	14.09	13.92	13.92	43,161
2023-01-30	13.96	13.98	13.96	13.98	9,640
2023-01-27	14.09	14.13	14.05	14.13	5,649
2023-01-26	14.15	14.15	14.01	14.01	12,595
2023-01-25	14.11	14.19	13.98	13.98	23,818
2023-01-24	14.17	14.17	14.13	14.13	42,855
2023-01-23	13.96	14.13	13.94	14.13	18,548
2023-01-20	13.78	13.82	13.78	13.82	11,063
2023-01-19	13.88	13.90	13.88	13.90	14,291
2023-01-18	13.96	14.33	13.96	14.05	50,198
2023-01-17	13.98	13.98	13.88	13.88	4,388
2023-01-16	13.70	13.96	13.70	13.96	7,341
2023-01-13	14.03	14.03	13.76	13.76	9,498
2023-01-12	13.88	13.96	13.88	13.96	10,576
2023-01-11	13.86	13.86	13.78	13.78	13,820
2023-01-10	13.84	13.98	13.78	13.78	7,657
2023-01-09	13.72	13.84	13.64	13.84	8,197
2023-01-06	13.64	13.64	13.51	13.51	7,180
2023-01-05	13.64	13.64	13.62	13.62	4,916
2023-01-04	13.64	13.66	13.62	13.66	8,546
2023-01-03	13.68	13.68	13.57	13.57	7,933
2023-01-02	13.43	13.43	13.43	13.43	0
2022-12-30	13.47	13.47	13.39	13.43	11,894
2022-12-29	13.37	13.37	13.29	13.31	3,589
2022-12-28	13.06	13.23	13.04	13.23	12,876
2022-12-27	13.33	13.33	13.33	13.33	0
2022-12-26	13.33	13.33	13.33	13.33	0
2022-12-23	13.21	13.33	13.16	13.33	3,667
2022-12-22	13.39	13.39	13.10	13.10	42,750
2022-12-21	13.16	13.23	13.16	13.23	67,922
2022-12-20	13.49	13.49	12.98	13.18	10,969
2022-12-19	13.45	13.47	13.27	13.45	23,348
2022-12-16	13.76	13.76	13.16	13.33	25,002
2022-12-15	13.78	13.78	13.76	13.78	11,751
2022-12-14	13.55	13.64	13.55	13.64	6,345
2022-12-13	13.43	13.72	13.35	13.72	10,046
2022-12-12	13.82	13.84	13.37	13.37	6,362
2022-12-09	13.74	13.88	13.68	13.88	333,488
2022-12-08	13.49	13.51	13.47	13.51	4,716
2022-12-07	13.66	13.66	13.55	13.55	2,119
2022-12-06	13.72	13.74	13.68	13.74	6,988
2022-12-05	13.66	13.66	13.55	13.62	13,444
2022-12-02	13.66	13.66	13.60	13.60	3,238
2022-12-01	13.68	13.80	13.68	13.70	9,700
2022-11-30	13.88	13.88	13.43	13.62	22,652
2022-11-29	13.94	13.94	13.90	13.90	7,353
2022-11-28	13.86	13.88	13.80	13.86	2,830
2022-11-25	14.03	14.03	13.76	13.76	6,539
2022-11-24	13.86	13.88	13.86	13.88	8,783
2022-11-23	13.68	13.90	13.66	13.90	7,842
2022-11-22	13.92	13.94	13.74	13.74	22,711
2022-11-21	13.98	13.98	13.92	13.92	20,765
2022-11-18	13.74	13.98	13.74	13.78	10,287
2022-11-17	13.88	14.09	13.68	13.68	19,887
2022-11-16	14.05	14.07	13.72	13.90	15,692
2022-11-15	13.84	13.98	13.84	13.98	6,458
2022-11-14	14.01	14.01	13.96	13.96	8,420
2022-11-11	14.19	14.23	14.03	14.05	2,934
2022-11-10	13.70	14.09	13.53	14.09	18,318
2022-11-09	13.86	13.86	13.64	13.64	4,046
2022-11-08	13.96	13.98	13.96	13.98	8,173
2022-11-07	13.98	14.07	13.98	14.07	255,783
2022-11-04	13.96	14.13	13.92	13.92	7,085
2022-11-03	13.92	13.92	13.62	13.82	10,488
2022-11-02	14.33	14.33	13.92	13.92	24,562
2022-11-01	14.19	14.31	14.15	14.29	16,481
2022-10-31	14.42	14.44	14.37	14.37	7,879
2022-10-28	14.05	14.25	14.05	14.25	3,502
2022-10-27	13.84	14.07	13.84	14.07	9,145
2022-10-26	13.94	13.98	13.80	13.98	11,681
2022-10-25	13.60	13.88	13.60	13.88	24,856
2022-10-24	13.57	13.68	13.47	13.64	11,316
2022-10-21	13.70	13.90	13.57	13.57	27,303
2022-10-20	13.43	13.66	13.43	13.66	14,733
2022-10-19	13.55	13.60	13.43	13.47	12,429
2022-10-18	13.82	13.82	13.51	13.51	26,547
2022-10-17	13.53	13.66	13.49	13.66	24,686
2022-10-14	13.74	13.74	13.49	13.68	52,302
2022-10-13	13.27	13.80	13.21	13.37	26,560
2022-10-12	13.31	13.43	13.14	13.31	13,304
2022-10-11	13.08	13.39	13.04	13.39	12,069
2022-10-10	13.25	13.37	13.16	13.16	436,527
2022-10-07	13.45	13.49	13.29	13.47	5,016
2022-10-06	13.29	13.72	13.29	13.33	12,730
2022-10-05	14.09	14.11	13.47	13.47	14,853
2022-10-04	13.80	14.17	13.80	14.13	30,116
2022-10-03	13.68	13.68	13.47	13.64	22,862
2022-09-30	13.10	13.76	13.10	13.76	26,227
2022-09-29	13.00	13.06	12.82	13.02	34,966
2022-09-28	12.75	12.96	12.12	12.96	14,581
2022-09-27	13.00	13.04	12.84	12.84	16,075
2022-09-26	13.10	13.14	12.80	12.98	33,637
2022-09-23	13.60	13.70	13.29	13.29	14,770
2022-09-22	13.88	13.96	13.74	13.76	24,623
2022-09-21	13.72	14.17	13.72	14.17	365,164
2022-09-20	14.40	14.48	13.80	13.80	13,301
2022-09-19	14.19	14.19	14.19	14.19	0
2022-09-16	14.11	14.19	14.01	14.19	61,585
2022-09-15	14.01	14.07	14.01	14.07	19,392
2022-09-14	14.21	14.21	14.11	14.11	13,977
2022-09-13	14.42	14.50	14.27	14.27	23,655
2022-09-12	14.07	14.35	14.01	14.35	53,038
2022-09-09	14.01	14.01	13.55	13.92	150,476
2022-09-08	15.87	15.89	15.63	15.63	7,099
2022-09-07	15.93	16.02	15.69	15.93	6,025
2022-09-06	15.77	16.04	15.77	16.04	14,177
2022-09-05	15.85	15.85	15.73	15.83	6,903
2022-09-02	15.77	15.91	15.63	15.91	7,470
2022-09-01	15.77	15.79	15.52	15.52	17,383
2022-08-31	15.85	15.85	15.81	15.85	8,720
2022-08-30	15.85	16.04	15.79	15.81	8,971
2022-08-29	15.79	15.79	15.79	15.79	0
2022-08-26	15.67	15.79	15.67	15.79	2,576
2022-08-25	15.69	15.69	15.65	15.69	5,749
2022-08-24	16.00	16.12	15.89	15.89	3,673
2022-08-23	16.16	16.45	16.16	16.20	19,373
2022-08-22	16.22	16.30	16.08	16.08	23,659
2022-08-19	16.57	16.57	16.30	16.30	8,040
2022-08-18	16.49	16.51	16.45	16.47	6,294
2022-08-17	16.80	16.84	16.55	16.55	8,507
2022-08-16	17.21	17.21	16.92	16.92	9,417
2022-08-15	17.16	17.16	17.10	17.10	16,944
2022-08-12	16.80	16.94	16.73	16.94	13,438
2022-08-11	16.96	17.16	16.71	16.71	8,248
2022-08-10	16.43	16.94	16.32	16.94	17,245
2022-08-09	16.32	16.41	16.32	16.41	6,763
2022-08-08	16.00	16.41	16.00	16.41	10,349
2022-08-05	15.97	15.97	15.93	15.93	11,627
2022-08-04	15.61	15.87	15.61	15.87	24,490
2022-08-03	15.20	15.46	15.17	15.46	8,759
2022-08-02	15.01	15.05	15.01	15.01	19,514
2022-08-01	15.40	15.44	15.26	15.26	16,578
2022-07-29	15.32	15.75	15.28	15.48	40,742
2022-07-28	14.93	15.24	14.93	15.22	14,011
2022-07-27	15.01	15.38	15.01	15.05	8,974
2022-07-26	14.93	15.15	14.81	15.15	29,759
2022-07-25	15.05	15.05	15.01	15.03	2,173
2022-07-22	14.60	14.95	14.58	14.95	9,437
2022-07-21	15.24	15.24	14.58	14.58	7,443
2022-07-20	15.42	15.44	15.13	15.13	14,885
2022-07-19	14.93	15.34	14.93	15.34	36,338
2022-07-18	15.07	15.11	15.07	15.11	14,232
2022-07-15	14.72	15.03	14.62	14.81	12,557
2022-07-14	14.72	14.72	14.48	14.48	9,944
2022-07-13	14.56	14.76	14.48	14.74	2,342
2022-07-12	14.62	14.62	14.27	14.44	6,248
2022-07-11	14.70	14.78	14.40	14.58	16,205
2022-07-08	14.40	14.66	14.23	14.66	17,374
2022-07-07	13.88	14.29	13.88	14.29	12,285
2022-07-06	13.47	13.88	13.47	13.88	419,502
2022-07-05	13.49	13.51	13.49	13.49	19,836
2022-07-04	13.53	13.60	13.33	13.33	20,336
2022-07-01	13.39	13.55	13.33	13.51	9,566
2022-06-30	14.46	14.48	13.53	13.53	11,861
2022-06-29	14.76	14.76	14.44	14.44	22,115
2022-06-28	14.58	14.81	14.56	14.81	22,290
2022-06-27	14.60	14.62	14.25	14.46	33,901
2022-06-24	14.33	14.46	14.25	14.46	13,063
2022-06-23	14.70	14.72	14.27	14.27	10,441
2022-06-22	14.85	14.85	14.42	14.85	7,244
2022-06-21	14.58	14.78	14.56	14.78	501,599
2022-06-20	14.42	14.60	14.25	14.60	16,371
2022-06-17	13.49	14.21	13.49	14.21	203,802
2022-06-16	13.57	13.74	13.51	13.51	12,150
2022-06-15	13.45	13.70	13.37	13.51	37,704
2022-06-14	13.60	13.60	13.35	13.35	25,050
2022-06-13	13.96	13.96	13.41	13.41	47,555
2022-06-10	14.21	14.29	13.96	13.96	23,221
2022-06-09	14.46	14.50	14.27	14.27	2,432
2022-06-08	15.03	15.05	14.54	14.54	14,699
2022-06-07	14.99	15.01	14.95	15.01	18,160
2022-06-06	14.93	14.93	14.91	14.91	10,648
2022-06-03	14.68	14.68	14.68	14.68	0
2022-06-02	14.68	14.68	14.68	14.68	0
2022-06-01	14.62	14.93	14.62	14.68	9,700
2022-05-31	14.60	14.70	14.50	14.70	1,427
2022-05-30	14.81	14.99	14.78	14.78	7,436
2022-05-27	14.46	14.91	14.46	14.91	13,778
2022-05-26	14.17	14.40	14.17	14.40	8,718
2022-05-25	14.01	14.07	13.90	14.07	6,650
2022-05-24	14.19	14.25	13.84	13.84	13,565
2022-05-23	14.03	14.15	13.76	14.15	2,890
2022-05-20	14.97	14.97	14.64	14.64	9,871
2022-05-19	15.52	15.52	14.76	14.95	13,533
2022-05-18	15.36	15.40	15.32	15.40	8,494
2022-05-17	15.30	15.52	15.15	15.34	546,497
2022-05-16	15.07	15.20	15.01	15.20	7,235
2022-05-13	14.50	15.05	14.50	15.05	6,282
2022-05-12	14.29	14.40	14.15	14.40	7,290
2022-05-11	14.09	14.33	14.09	14.33	260,798
2022-05-10	14.27	14.29	14.03	14.03	15,564
2022-05-09	14.89	14.89	14.40	14.40	9,043
2022-05-06	14.85	14.85	14.52	14.70	1,792
2022-05-05	14.78	15.17	14.78	14.95	5,552
2022-05-04	14.62	14.95	14.54	14.95	5,514
2022-05-03	14.29	14.48	14.29	14.48	5,503
2022-05-02	14.81	14.81	14.81	14.81	0
2022-04-29	15.30	15.32	14.81	14.81	2,899
2022-04-28	15.79	15.79	15.36	15.40	9,719
2022-04-27	15.26	15.46	15.20	15.46	10,715
2022-04-26	15.42	15.75	15.42	15.50	8,916
2022-04-25	15.56	15.61	15.50	15.61	6,691
2022-04-22	15.91	15.97	15.73	15.73	6,580
2022-04-21	15.65	15.93	15.65	15.71	10,867
2022-04-20	15.73	15.93	15.69	15.93	18,570
2022-04-19	15.87	16.18	15.67	15.89	13,872
2022-04-18	15.85	15.85	15.85	15.85	0
2022-04-15	15.85	15.85	15.85	15.85	0
2022-04-14	15.81	16.06	15.73	15.85	464,809
2022-04-13	15.07	15.52	14.89	15.52	25,889
2022-04-12	15.07	15.07	14.74	14.95	4,174
2022-04-11	14.31	15.07	14.31	15.07	2,733
2022-04-08	14.35	14.74	14.31	14.54	4,509
2022-04-07	14.21	14.70	14.21	14.52	16,991
2022-04-06	14.97	14.97	14.37	14.37	5,162
2022-04-05	14.72	15.15	14.72	14.74	12,416
2022-04-04	14.70	14.91	14.68	14.68	4,357
2022-04-01	14.25	14.66	14.25	14.64	10,639
2022-03-31	14.62	14.93	14.44	14.44	4,437
2022-03-30	14.62	14.85	14.60	14.60	15,645
2022-03-29	14.54	15.09	14.54	14.87	188,867
2022-03-28	14.40	14.97	14.40	14.74	22,834
2022-03-25	14.13	14.62	13.94	14.37	52,343
2022-03-24	15.07	15.07	13.62	13.86	84,771
2022-03-23	15.61	15.69	15.28	15.28	872
2022-03-22	15.75	15.91	15.63	15.67	2,918
2022-03-21	15.44	15.81	15.44	15.81	26,936
2022-03-18	15.52	15.83	15.52	15.73	17,934
2022-03-17	15.58	15.73	15.48	15.73	3,946
2022-03-16	15.56	15.71	15.42	15.50	3,622
2022-03-15	15.79	15.79	15.22	15.22	1,960
2022-03-14	15.89	16.12	15.65	15.65	14,869
2022-03-11	15.65	15.89	15.36	15.67	21,960
2022-03-10	15.50	15.93	15.46	15.48	5,402
2022-03-09	14.54	15.61	14.54	15.61	7,621
2022-03-08	13.70	14.81	13.70	14.40	14,401
2022-03-07	14.29	14.29	13.39	14.05	8,251
2022-03-04	14.99	15.30	14.60	14.60	6,869
2022-03-03	15.50	15.71	15.46	15.46	5,032
2022-03-02	15.17	15.75	15.13	15.75	3,706
2022-03-01	15.63	15.87	15.38	15.38	16,971
2022-02-28	16.12	16.12	15.65	15.87	11,501
2022-02-25	15.56	16.14	15.56	16.14	10,886
2022-02-24	15.32	15.83	15.15	15.61	11,399
2022-02-23	15.87	16.24	15.81	16.24	10,791
2022-02-22	15.13	15.79	15.13	15.79	4,465
2022-02-21	15.50	16.14	15.50	15.69	5,391
2022-02-18	15.89	16.20	15.89	16.20	17,978
2022-02-17	15.50	16.04	15.44	15.81	10,962
2022-02-16	15.38	15.52	15.34	15.52	15,558
2022-02-15	14.70	15.13	14.70	15.13	11,882
2022-02-14	14.89	14.97	14.70	14.87	1,644
2022-02-11	15.65	15.65	15.13	15.13	726
2022-02-10	14.89	15.52	14.81	15.52	10,707
2022-02-09	14.50	14.85	14.46	14.85	6,828
2022-02-08	14.42	14.64	14.42	14.56	0
2022-02-07	14.74	14.74	14.56	14.56	10,800
2022-02-04	14.81	14.83	14.54	14.54	11,080
2022-02-03	14.60	14.87	14.58	14.66	10,387
2022-02-02	14.64	14.68	14.54	14.54	4,641
2022-02-01	14.76	14.78	14.52	14.52	4,880
2022-01-31	14.87	14.89	14.35	14.72	15,011
2022-01-28	15.09	15.09	14.97	14.97	4,283
2022-01-27	14.54	14.95	14.54	14.95	7,132
2022-01-26	13.88	14.44	13.86	14.44	9,226
2022-01-25	13.60	13.86	13.60	13.86	1,518
2022-01-24	14.03	14.05	13.60	13.60	12,000
2022-01-21	14.01	14.21	13.88	14.21	5,628
2022-01-20	14.37	14.37	14.31	14.31	3,762
2022-01-19	14.13	14.31	14.13	14.31	2,510
2022-01-18	14.40	14.46	13.98	14.15	3,770
2022-01-17	14.70	14.72	14.44	14.44	15,713
2022-01-14	14.37	14.40	14.37	14.40	5,988
2022-01-13	14.27	14.35	14.11	14.35	15,316
2022-01-12	14.81	14.81	14.35	14.35	4,473
2022-01-11	14.68	14.70	14.46	14.70	7,913
2022-01-10	14.35	14.62	14.35	14.62	1,269
2022-01-07	14.19	14.35	14.19	14.35	4,648
2022-01-06	14.27	14.27	14.27	14.27	4,508
2022-01-05	14.11	14.23	14.05	14.23	4,628
2022-01-04	13.86	14.03	13.84	14.03	875
2022-01-03	13.84	13.84	13.84	13.84	0
2021-12-31	13.76	13.84	13.76	13.84	1,261
2021-12-30	13.66	13.70	13.60	13.70	6,135
2021-12-29	13.70	13.70	13.68	13.68	6,271
2021-12-28	13.66	13.66	13.66	13.66	0
2021-12-27	13.66	13.66	13.66	13.66	0
2021-12-24	13.62	13.66	13.60	13.66	50
2021-12-23	13.60	13.74	13.60	13.74	726
2021-12-22	13.70	13.70	13.66	13.66	43
2021-12-21	13.16	13.66	13.16	13.66	4,340
2021-12-20	13.55	13.60	13.21	13.39	4,769
2021-12-17	13.74	13.82	13.74	13.78	16,697
2021-12-16	13.70	13.74	13.64	13.74	7,797
2021-12-15	13.62	13.62	13.35	13.53	2,995
2021-12-14	13.74	13.84	13.64	13.64	4,788
2021-12-13	13.21	13.72	13.14	13.51	24,957
2021-12-10	12.57	13.10	12.55	13.10	3,115
2021-12-09	12.43	12.65	12.30	12.49	1,584
2021-12-08	12.45	12.51	12.22	12.34	12,159
2021-12-07	12.14	12.51	12.14	12.51	4,136
2021-12-06	11.79	11.87	11.75	11.87	12,879
2021-12-03	12.08	12.10	11.73	11.73	7,147
2021-12-02	12.38	12.38	12.06	12.06	2,704
2021-12-01	12.36	12.41	12.36	12.41	7,236
2021-11-30	12.82	12.84	12.47	12.47	8,039
2021-11-29	13.00	13.14	12.96	12.96	4,803
2021-11-26	13.31	13.60	12.96	13.08	6,277
2021-11-25	13.47	13.84	13.45	13.84	5,618
2021-11-24	13.21	13.55	13.21	13.55	4,418
2021-11-23	13.14	13.33	13.12	13.33	10,376
2021-11-22	13.02	13.33	13.02	13.14	6,360
2021-11-19	13.14	13.31	13.14	13.31	8,615
2021-11-18	13.53	13.68	13.45	13.45	2,960
2021-11-17	13.72	13.90	13.72	13.82	1,964
2021-11-16	13.80	14.01	13.74	14.01	6,206
2021-11-15	14.17	14.17	13.78	13.78	3,313
2021-11-12	14.09	14.21	14.01	14.21	7,359
2021-11-11	14.15	14.21	14.03	14.21	2,941
2021-11-10	14.09	14.25	14.05	14.25	14,041
2021-11-09	13.43	14.21	13.43	14.03	18,280
2021-11-08	13.39	13.70	13.39	13.49	1,062
2021-11-05	12.98	13.21	12.98	13.21	7,638
2021-11-04	12.67	12.88	12.51	12.88	2,629
2021-11-03	12.59	12.59	12.41	12.41	3,434
2021-11-02	12.90	12.94	12.67	12.67	3,460
2021-11-01	13.21	13.23	12.92	12.92	20,852
2021-10-29	13.39	13.41	13.18	13.18	15,572
2021-10-28	13.21	13.41	13.21	13.41	60
2021-10-27	13.00	13.21	13.00	13.12	3,414
2021-10-26	13.21	13.27	13.00	13.00	4,602
2021-10-25	13.60	13.60	13.29	13.29	5,030
2021-10-22	12.90	13.55	12.90	13.55	11,667
2021-10-21	13.21	13.27	13.12	13.27	8,088
2021-10-20	13.60	13.60	13.21	13.21	697
2021-10-19	12.98	13.51	12.82	13.51	7,899
2021-10-18	13.16	13.16	12.77	12.77	8,897
2021-10-15	13.14	13.45	13.14	13.21	1,829
2021-10-14	13.35	13.45	13.23	13.23	223
2021-10-13	13.12	13.41	13.12	13.23	5,255
2021-10-12	13.35	13.57	13.16	13.21	7,595
2021-10-11	12.80	13.02	12.80	13.02	9,006
2021-10-08	13.21	13.21	12.88	12.88	351
2021-10-07	13.21	13.21	12.80	12.98	846
2021-10-06	13.00	13.00	12.65	12.82	3,668
2021-10-05	13.27	13.37	13.10	13.10	6,367
2021-10-04	13.18	13.43	13.18	13.25	1,434
2021-10-01	12.90	13.31	12.71	13.31	9,494
2021-09-30	13.18	13.27	13.08	13.08	27,138
2021-09-29	13.86	13.86	13.12	13.12	2,196
2021-09-28	13.78	13.78	13.31	13.31	3,261
2021-09-27	13.72	13.72	13.49	13.49	4,406
2021-09-24	13.78	13.78	13.70	13.70	15,875
2021-09-23	13.31	13.66	13.31	13.62	4,621
2021-09-22	12.96	13.23	12.94	13.23	8,348
2021-09-21	12.57	12.82	12.57	12.82	7,734
2021-09-20	12.88	12.88	12.43	12.75	6,805
2021-09-17	12.63	13.02	12.63	13.02	9,992
2021-09-16	12.55	12.63	12.47	12.55	10,023
2021-09-15	12.41	12.57	12.41	12.45	13,027
2021-09-14	12.53	12.84	12.51	12.51	5,930
2021-09-13	12.18	12.49	12.16	12.49	8,623
2021-09-10	12.43	12.43	12.20	12.22	10,265
2021-09-09	12.06	12.32	12.00	12.32	3,175
2021-09-08	11.91	12.06	11.91	12.06	5,522
2021-09-07	11.97	12.22	11.79	12.08	4,512
2021-09-06	12.08	12.18	11.83	12.00	6,754
2021-09-03	11.93	12.02	11.93	12.02	8,995
2021-09-02	12.26	12.26	12.10	12.10	2,014
2021-09-01	11.91	12.28	11.91	12.28	5,353
2021-08-31	12.02	12.04	11.87	12.02	3,261
2021-08-30	11.83	11.83	11.83	11.83	0
2021-08-27	11.85	12.00	11.83	11.83	7,147
2021-08-26	11.77	11.81	11.77	11.77	1,634
2021-08-25	11.73	11.79	11.69	11.79	7,666
2021-08-24	11.89	11.89	11.85	11.87	3,607
2021-08-23	11.75	11.83	11.75	11.75	2,631
2021-08-20	11.83	11.87	11.83	11.83	1,329
2021-08-19	12.22	12.22	11.93	11.93	12,214
2021-08-18	12.08	12.22	12.04	12.22	12,783
2021-08-17	12.34	12.34	12.14	12.14	2,838
2021-08-16	12.57	12.57	12.41	12.41	6,632
2021-08-13	12.30	12.47	12.30	12.47	9,215
2021-08-12	12.28	12.61	12.28	12.41	762
2021-08-11	12.08	12.36	12.08	12.36	9,579
2021-08-10	12.02	12.06	12.00	12.06	4,839
2021-08-09	12.02	12.04	12.00	12.00	1,754
2021-08-06	12.08	12.08	11.93	12.08	21,007
2021-08-05	11.81	11.97	11.81	11.97	5,133
2021-08-04	11.97	11.97	11.79	11.87	10,804
2021-08-03	12.04	12.06	11.85	11.85	1,979
2021-08-02	11.89	12.12	11.87	12.12	10,467
2021-07-30	11.73	11.89	11.71	11.89	11,853
2021-07-29	12.20	12.20	11.85	11.85	21,424
2021-07-28	11.91	12.14	11.91	11.97	2,208
2021-07-27	11.73	11.89	11.73	11.89	10,983
2021-07-26	11.71	11.93	11.71	11.93	5,109
2021-07-23	11.69	11.79	11.69	11.79	1,691
2021-07-22	11.93	12.08	11.75	11.75	3,850
2021-07-21	11.61	11.89	11.56	11.89	4,824
2021-07-20	11.30	11.48	11.24	11.48	3,266
2021-07-19	11.61	11.65	11.42	11.42	1,725
2021-07-16	11.61	11.73	11.56	11.71	1,431
2021-07-15	11.77	11.77	11.63	11.63	11,314
2021-07-14	11.69	11.75	11.65	11.65	3,225
2021-07-13	11.97	12.02	11.81	11.81	1,944
2021-07-12	11.81	11.87	11.69	11.85	7,686
2021-07-09	11.61	11.83	11.54	11.83	3,848
2021-07-08	11.91	11.91	11.67	11.67	5,302
2021-07-07	11.95	12.10	11.91	11.91	2,214
2021-07-06	12.16	12.16	11.95	11.95	4,140
2021-07-05	12.00	12.02	12.00	12.02	3,770
2021-07-02	11.89	11.95	11.89	11.95	4,041
2021-07-01	11.67	11.71	11.61	11.71	534
2021-06-30	11.95	11.95	11.73	11.73	3,982
2021-06-29	12.06	12.06	12.02	12.02	451
2021-06-28	12.24	12.26	12.08	12.08	19,228
2021-06-25	12.10	12.30	12.10	12.30	2,095
2021-06-24	12.38	12.38	12.32	12.32	6,359
2021-06-23	12.41	12.51	12.36	12.36	3,509
2021-06-22	12.67	12.73	12.55	12.55	857
2021-06-21	12.41	12.75	12.41	12.75	9,159
2021-06-18	12.86	12.92	12.73	12.73	15,743
2021-06-17	12.98	12.98	12.90	12.90	8,283
2021-06-16	13.39	13.39	12.98	12.98	67,760
2021-06-15	13.31	13.39	13.31	13.33	6,335
2021-06-14	13.04	13.21	13.04	13.21	7,368
2021-06-11	13.25	13.25	13.08	13.08	8,971
2021-06-10	13.25	13.31	13.25	13.29	711
2021-06-09	13.31	13.53	13.31	13.35	17,330
2021-06-08	13.14	13.27	13.08	13.25	3,299
2021-06-07	13.35	13.41	13.18	13.18	9,423
2021-06-04	13.49	13.49	13.45	13.45	4,185
2021-06-03	13.45	13.47	13.45	13.45	3,077
2021-06-02	13.70	13.86	13.47	13.47	3,857
2021-06-01	13.41	13.60	13.35	13.60	725
2021-05-31	13.12	13.12	13.12	13.12	0
2021-05-28	13.06	13.12	13.06	13.12	498
2021-05-27	12.88	13.00	12.82	13.00	12,604
2021-05-26	12.92	13.00	12.82	12.82	3,264
2021-05-25	13.29	13.29	12.86	13.02	10,922
2021-05-24	13.45	13.47	13.25	13.25	3,213
2021-05-21	14.70	14.70	14.40	14.58	11,739
2021-05-20	14.60	14.68	14.37	14.56	10,612
2021-05-19	14.91	15.03	14.44	14.62	4,754
2021-05-18	15.07	15.11	14.87	14.89	5,842
2021-05-17	14.93	15.20	14.89	15.20	9,794
2021-05-14	14.74	14.89	14.70	14.89	7,687
2021-05-13	14.70	14.70	14.34	14.66	1,643
2021-05-12	14.72	14.93	14.34	14.74	5,456
2021-05-11	14.81	14.89	14.42	14.85	3,737
2021-05-10	14.25	14.85	13.88	14.85	12,130
2021-05-07	14.25	14.33	13.94	14.15	17,036
2021-05-06	14.40	14.64	14.06	14.44	3,937
2021-05-05	14.56	14.56	14.16	14.44	4,112
2021-05-04	14.50	14.72	14.16	14.54	4,527
2021-05-03	13.86	13.86	13.86	13.86	0
2021-04-30	13.98	14.11	13.66	13.86	3,645
2021-04-29	13.92	14.15	13.60	13.92	4,777
2021-04-28	13.90	14.03	13.48	14.03	11,004
2021-04-27	13.86	13.90	13.50	13.76	3,602
2021-04-26	13.49	13.84	13.24	13.84	3,636
2021-04-23	13.90	13.94	13.54	13.68	822
2021-04-22	13.43	13.94	13.22	13.94	4,230
2021-04-21	13.80	13.82	13.48	13.62	1,071
2021-04-20	14.23	14.27	13.74	13.74	5,165
2021-04-19	14.01	14.33	13.60	14.15	424
2021-04-16	13.84	14.21	13.44	14.01	12,850
2021-04-15	13.21	13.74	12.86	13.74	6,629
2021-04-14	12.92	13.14	12.58	13.14	6,714
2021-04-13	13.02	13.02	12.64	12.88	3,217
2021-04-12	13.00	13.02	12.70	12.84	8,319
2021-04-09	13.14	13.14	12.76	13.04	699
2021-04-08	13.21	13.21	12.86	13.12	6,839
2021-04-07	13.04	13.25	12.68	13.25	6,352
2021-04-06	13.08	13.23	12.90	13.04	2,706
2021-04-05	13.10	13.10	13.10	13.10	0
2021-04-02	13.10	13.10	13.10	13.10	0
2021-04-01	12.80	13.10	12.58	13.10	1,313
2021-03-31	13.06	13.25	12.70	13.04	9,782
2021-03-30	12.88	13.14	12.52	12.96	1,716
2021-03-29	12.90	12.96	12.62	12.94	4,817
2021-03-26	12.86	13.06	12.58	12.86	5,708
2021-03-25	13.16	13.16	12.71	12.88	1,377
2021-03-24	13.00	13.16	12.36	13.16	6,430
2021-03-23	13.51	13.57	13.18	13.18	2,151
2021-03-22	13.78	13.84	13.50	13.55	4,108
2021-03-19	13.21	13.92	12.96	13.92	21,111
2021-03-18	13.53	13.57	13.20	13.37	5,890
2021-03-17	13.72	13.80	13.41	13.41	651
2021-03-16	13.72	13.86	13.42	13.86	1,700
2021-03-15	13.88	13.88	13.54	13.62	2,762
2021-03-12	14.01	14.05	13.70	13.78	370
2021-03-11	14.35	14.35	13.86	14.05	7,248
2021-03-10	13.92	14.58	13.62	14.17	4,905
2021-03-09	13.33	14.17	13.04	14.17	15,631
2021-03-08	13.18	13.41	12.80	13.41	914
2021-03-05	13.25	13.25	12.88	12.96	411
2021-03-04	13.02	13.21	12.68	13.21	1,047
2021-03-03	13.06	13.06	12.68	13.04	6,876
2021-03-02	13.00	13.16	12.70	13.16	823
2021-03-01	12.49	13.14	12.44	12.94	7,691
2021-02-26	12.34	12.43	12.06	12.43	7,616
2021-02-25	12.26	12.65	11.98	12.47	226
2021-02-24	12.20	12.20	11.88	12.18	488
2021-02-23	11.81	12.26	11.50	12.06	2,721
2021-02-22	11.50	11.71	11.16	11.71	12,245
2021-02-19	11.83	11.91	11.46	11.46	1,424
2021-02-18	11.75	12.02	11.40	11.85	5,305
2021-02-17	11.50	11.63	11.16	11.46	24,851
2021-02-16	11.77	11.77	11.40	11.40	834
2021-02-15	11.83	11.83	11.52	11.75	1,402
2021-02-12	11.65	11.67	11.32	11.65	442
2021-02-11	11.67	11.67	11.34	11.61	4,767
2021-02-10	11.67	11.85	11.36	11.65	4,829
2021-02-09	11.65	11.65	11.34	11.63	3,287
2021-02-08	11.48	11.69	11.24	11.63	5,160
2021-02-05	11.28	11.46	11.00	11.32	948
2021-02-04	11.13	11.26	10.84	11.26	857
2021-02-03	11.30	11.32	11.02	11.17	6,329
2021-02-02	11.28	11.28	11.00	11.26	4,218
2021-02-01	11.20	11.26	10.88	11.26	6,297
2021-01-29	11.20	11.26	10.82	11.26	11,046
2021-01-28	11.26	11.32	10.91	11.17	5,675
2021-01-27	10.91	11.44	10.62	11.36	4,329
2021-01-26	10.23	10.85	10.20	10.85	869
2021-01-25	11.01	11.17	10.27	10.27	8,071
2021-01-22	11.26	11.36	10.97	11.11	4,672
2021-01-21	12.22	12.26	11.56	11.56	6,716
2021-01-20	12.34	12.34	12.32	12.34	2
2021-01-19	12.20	12.41	12.12	12.24	1,354
2021-01-18	12.49	12.49	12.14	12.14	6,702
2021-01-15	12.57	12.65	12.32	12.32	6,451
2021-01-14	12.28	12.53	12.22	12.53	378
2021-01-13	12.34	12.34	12.22	12.22	0
2021-01-12	12.34	12.45	12.18	12.28	8,366
2021-01-11	12.59	12.59	12.14	12.14	2,626
2021-01-08	13.08	13.10	12.53	12.53	29,128
2021-01-07	12.77	12.92	12.75	12.92	30,742
2021-01-06	12.10	12.51	12.10	12.51	2,685
2021-01-05	11.61	11.91	11.58	11.91	20,599
2021-01-04	11.87	11.91	11.54	11.54	8,626
2021-01-01	11.63	11.63	11.63	11.63	0
2020-12-31	11.67	11.69	11.63	11.63	734
2020-12-30	11.91	11.95	11.75	11.75	259
2020-12-29	11.79	12.04	11.79	11.85	348
2020-12-28	11.63	11.63	11.63	11.63	0
2020-12-25	11.63	11.63	11.63	11.63	0
2020-12-24	11.65	11.79	11.63	11.63	19
2020-12-23	11.20	11.56	11.15	11.56	2,188
2020-12-22	10.89	11.38	10.89	11.22	468
2020-12-21	11.28	11.28	10.56	10.85	344
2020-12-18	11.67	11.67	11.48	11.48	17,804
2020-12-17	11.97	11.97	11.77	11.77	290
2020-12-16	11.79	11.79	11.77	11.77	343
2020-12-15	11.63	11.69	11.52	11.69	396
2020-12-14	11.65	11.83	11.48	11.48	5,785
2020-12-11	12.12	12.12	11.54	11.69	522
2020-12-10	11.91	11.97	11.89	11.89	85
2020-12-09	12.12	12.12	11.85	11.85	1,055
2020-12-08	12.47	12.47	11.97	11.97	109
2020-12-07	12.73	12.80	12.61	12.61	1,661
2020-12-04	12.41	12.65	12.41	12.65	809
2020-12-03	12.59	12.80	12.43	12.43	1,328
2020-12-02	12.49	13.02	12.41	12.75	9,777
2020-12-01	11.95	12.41	11.81	12.41	10,320
2020-11-30	12.36	12.36	11.93	11.93	389
2020-11-27	12.38	12.45	12.28	12.28	11,282
2020-11-26	12.20	12.34	12.14	12.34	2,765
2020-11-25	11.87	12.08	11.77	12.08	14,193
2020-11-24	11.26	11.63	11.22	11.58	6,387
2020-11-23	11.09	11.26	11.07	11.26	584
2020-11-20	11.13	11.15	11.09	11.15	8,801
2020-11-19	11.17	11.20	11.15	11.15	1,901
2020-11-18	11.63	11.69	11.36	11.36	2,419
2020-11-17	12.10	12.10	11.28	11.77	3,488
2020-11-16	10.50	12.08	10.50	11.87	14,108
2020-11-13	9.84	10.29	9.69	10.29	4,649
2020-11-12	9.84	9.98	9.71	9.84	17,054
2020-11-11	9.49	9.94	9.49	9.94	4,813
2020-11-10	8.61	9.73	8.61	9.73	16,357
2020-11-09	7.10	8.92	6.95	8.78	11,033
2020-11-06	7.22	7.34	7.02	7.02	8,775
2020-11-05	6.83	7.27	6.83	7.27	19,933
2020-11-04	6.93	7.06	6.84	6.93	2,130
2020-11-03	7.01	7.12	6.89	6.89	4,219
2020-11-02	6.64	6.91	6.63	6.82	3,830
2020-10-30	6.64	6.71	6.61	6.71	7,893
2020-10-29	6.63	6.84	6.63	6.64	8,660
2020-10-28	7.01	7.06	6.73	6.73	32,371
2020-10-27	7.35	7.35	7.10	7.10	25,107
2020-10-26	7.56	7.63	7.28	7.28	58,951
2020-10-23	7.20	7.45	7.20	7.45	18,411
2020-10-22	7.39	7.39	7.08	7.27	43,878
2020-10-21	7.53	7.53	7.35	7.35	73,095
2020-10-20	7.42	7.44	7.28	7.44	18,174
2020-10-16	7.58	7.58	7.25	7.25	19,173
2020-10-15	7.19	7.45	7.07	7.44	52,412
2020-10-14	7.21	7.22	7.10	7.20	2,485
2020-10-13	7.58	7.58	7.23	7.23	1,916
2020-10-12	7.50	7.53	7.50	7.50	1,191
2020-10-09	7.66	7.72	7.51	7.51	26,289
2020-10-08	7.46	7.66	7.42	7.56	4,177
2020-10-07	7.79	7.79	7.54	7.54	16,463
2020-10-06	7.81	7.81	7.74	7.74	4,920
2020-10-05	7.48	7.69	7.48	7.69	3,973
2020-10-02	7.54	7.57	7.45	7.45	4,251
2020-10-01	7.74	7.74	7.43	7.43	4,494
2020-09-30	7.30	7.73	7.30	7.73	6,917
2020-09-29	7.76	7.76	7.34	7.34	10,375
2020-09-28	7.30	7.77	7.30	7.57	8,928
2020-09-25	7.36	7.38	7.19	7.26	13,318
2020-09-24	7.31	7.44	7.25	7.33	12,465
2020-09-23	7.85	7.85	7.36	7.36	9,246
2020-09-22	7.72	7.90	7.50	7.76	12,188
2020-09-21	8.40	8.47	7.82	7.82	7,172
2020-09-18	9.14	9.14	8.21	8.33	176,846
2020-09-17	9.45	9.45	9.11	9.11	19,413
2020-09-16	9.25	9.32	9.20	9.32	712
2020-09-15	9.42	9.42	9.11	9.11	7,783
2020-09-14	9.14	9.33	9.14	9.33	5,753
2020-09-11	9.10	9.25	9.04	9.12	5,192
2020-09-10	9.10	9.21	9.05	8.99	100
2020-09-09	8.81	8.99	8.76	8.99	5,258
2020-09-08	8.93	9.10	8.83	8.83	435
2020-09-07	8.78	8.92	8.68	8.80	2,528
2020-09-04	8.90	8.91	8.70	8.70	474
2020-09-03	8.70	8.92	8.70	8.92	410
2020-09-02	8.89	8.89	8.58	8.58	27
2020-09-01	9.46	9.46	8.69	8.80	0
2020-08-28	9.12	9.25	9.09	9.23	0
2020-08-27	9.12	9.12	8.98	9.10	214
2020-08-26	8.75	9.19	8.75	9.08	294
2020-08-25	8.79	8.92	8.67	8.67	2,138
2020-08-24	8.62	8.74	8.61	8.74	5,436
2020-08-21	8.66	8.85	8.59	8.59	3,616
2020-08-20	8.63	8.79	8.51	8.67	2,549
2020-08-19	8.78	8.78	8.59	8.59	1,359
2020-08-18	9.01	9.01	8.72	8.72	949
2020-08-17	9.26	9.26	8.94	8.94	0
2020-08-14	9.33	9.34	9.14	9.14	387
2020-08-13	9.41	9.46	9.33	9.33	3,752
2020-08-12	9.41	9.47	9.21	9.21	651
2020-08-11	9.23	9.37	9.21	9.36	4,515
2020-08-10	9.20	9.31	9.15	9.15	4,687
2020-08-07	9.25	9.28	9.02	9.16	457
2020-08-06	9.50	9.56	9.21	9.33	0
2020-08-05	9.50	9.56	9.37	9.56	1,516
2020-08-04	9.57	9.58	9.32	9.46	690
2020-08-03	10.02	10.05	9.55	9.55	1,300
2020-07-31	10.21	10.21	9.98	10.10	965
2020-07-30	10.12	10.12	10.05	10.17	1,020
2020-07-29	10.12	10.25	10.06	10.17	7,351
2020-07-28	9.90	10.03	9.86	10.03	1,647
2020-07-27	10.27	10.37	9.94	9.94	487
2020-07-24	10.44	10.44	10.27	10.42	200
2020-07-23	10.35	10.42	10.35	10.37	1,165
2020-07-22	10.64	10.74	10.40	10.40	0
2020-07-21	10.60	10.64	10.46	10.64	4,106
2020-07-20	10.56	10.60	10.46	10.56	0
2020-07-17	10.62	10.70	10.56	10.56	292
2020-07-16	10.46	10.52	10.46	10.52	9,159
2020-07-15	10.70	10.76	10.44	10.56	463
2020-07-14	10.78	10.78	10.44	10.68	3,275
2020-07-13	10.99	11.17	10.85	10.85	217
2020-07-10	10.78	10.83	10.70	10.83	50
2020-07-09	11.11	11.11	10.66	10.66	397
2020-07-08	10.99	11.01	10.87	11.01	866
2020-07-07	10.97	10.97	10.76	10.91	906
2020-07-06	10.91	11.42	10.91	11.07	802
2020-07-03	11.01	11.03	10.74	11.03	412
2020-07-02	12.14	12.14	11.97	11.97	1,700
2020-07-01	12.26	12.26	11.91	11.93	1,561
2020-06-30	12.36	12.36	12.08	12.24	2,161
2020-06-29	12.26	12.26	12.10	12.24	1,011
2020-06-26	12.47	12.47	12.24	12.34	624
2020-06-25	12.10	12.49	12.10	12.36	617
2020-06-24	12.49	12.71	12.36	12.67	643
2020-06-23	12.45	12.67	12.45	12.67	60,044
2020-06-22	12.67	12.67	12.47	12.61	557
2020-06-19	12.75	12.80	12.47	12.65	778
2020-06-18	12.67	12.77	12.41	12.73	1,400
2020-06-17	12.49	12.94	12.49	12.59	140
2020-06-16	12.24	12.75	12.24	12.59	19
2020-06-15	12.53	12.55	12.02	12.16	2,865
2020-06-12	12.30	12.69	12.00	12.26	3,198
2020-06-11	12.51	12.51	12.14	12.28	3,446
2020-06-10	13.00	13.37	12.92	12.92	1,183
2020-06-09	13.80	13.84	12.80	13.00	603,104
2020-06-08	13.98	13.98	13.72	13.72	323,383
2020-06-05	13.64	13.82	13.55	13.82	305,947
2020-06-04	12.47	13.21	12.47	13.21	3,708
2020-06-03	12.16	12.43	12.16	12.43	1,450
2020-06-02	11.69	12.08	11.61	12.08	1,326
2020-06-01	11.38	11.48	11.24	11.48	102
2020-05-29	11.38	11.38	11.07	11.13	48
2020-05-28	10.83	11.13	10.78	11.13	2,044
2020-05-27	10.70	10.87	10.56	10.44	878
2020-05-26	10.29	10.58	10.29	10.44	7,575
2020-05-22	9.94	10.01	9.77	10.09	754
2020-05-21	10.29	10.29	9.82	10.09	0
2020-05-20	10.60	10.60	10.04	10.18	441
2020-05-19	11.15	11.15	10.25	10.58	820
2020-05-18	11.34	11.34	11.26	11.22	0
2020-05-15	10.99	11.22	10.99	11.22	0
2020-05-14	11.11	11.26	10.99	10.99	0
2020-05-13	11.75	11.77	11.52	11.52	407
2020-05-12	11.71	11.71	11.67	11.67	93
2020-05-11	11.79	11.81	11.65	11.65	0
2020-05-07	11.77	11.81	11.77	11.81	85
2020-05-06	11.89	11.93	11.89	11.89	197
2020-05-05	11.71	11.97	11.67	11.97	0
2020-05-04	11.79	11.79	11.58	11.58	85
2020-05-01	11.75	11.75	11.75	11.75	0
2020-04-30	11.83	11.83	11.75	11.77	1
2020-04-29	11.63	11.77	11.52	11.77	0
2020-04-28	11.40	11.50	11.17	11.48	0
2020-04-27	11.69	11.87	11.48	11.48	1,472
2020-04-24	11.46	11.52	11.05	11.50	3,388
2020-04-23	10.93	11.17	10.87	11.17	1,062
2020-04-22	10.85	10.85	10.72	10.72	377
2020-04-21	10.78	10.78	10.60	10.72	213
2020-04-20	10.74	10.81	10.68	10.81	0
2020-04-17	10.54	10.70	10.42	10.58	1,240
2020-04-16	10.62	10.81	10.40	10.40	549
2020-04-15	11.40	11.40	10.87	10.87	3,817
2020-04-14	11.48	11.48	11.38	11.22	225
2020-04-10	10.95	11.22	10.95	11.22	0
2020-04-09	10.95	11.22	10.95	11.22	41,790
2020-04-08	11.22	11.30	11.17	11.30	1,330
2020-04-07	11.36	11.61	11.30	11.01	658
2020-04-06	12.00	12.10	11.20	11.61	38
2020-04-03	11.61	11.63	11.61	11.67	105
2020-04-03	11.61	11.63	11.46	11.61	4,122
2020-04-02	12.49	11.67	11.67	11.67	102
2020-04-02	12.49	12.49	11.67	12.36	4
2020-04-01	12.80	12.36	12.36	12.36	688
2020-04-01	12.80	12.86	12.65	12.92	463
2020-03-31	13.00	13.00	12.86	12.92	19,554
2020-03-31	13.00	13.00	12.86	12.71	359
2020-03-30	12.65	12.88	12.41	12.71	3,986
2020-03-30	12.65	12.88	12.41	12.53	153
2020-03-28	11.79	12.53	11.79	12.53	0
2020-03-27	11.79	12.36	11.75	11.85	371
2020-03-26	11.89	11.89	11.79	12.04	85
2020-03-25	12.92	12.92	11.79	12.59	0
2020-03-24	12.22	12.45	12.22	12.43	395
2020-03-23	12.00	12.41	11.52	11.65	329
2020-03-20	10.85	11.50	10.83	10.31	2,580
2020-03-19	8.80	9.82	8.80	8.92	5,555
2020-03-18	9.01	9.20	8.80	8.95	0
2020-03-17	10.02	10.76	8.59	10.05	477
2020-03-16	11.09	11.67	10.25	12.08	62
2020-03-13	12.69	12.92	12.04	12.30	0
2020-03-12	14.09	14.09	13.33	14.07	501
2020-03-11	14.74	14.74	14.07	14.42	45
2020-03-10	14.87	15.63	14.25	14.60	3,218
2020-03-09	14.50	15.05	14.50	15.69	902
2020-03-06	16.02	16.08	15.69	15.69	251
2020-03-05	17.00	17.02	16.24	16.82	1,582
2020-03-04	16.75	17.06	16.61	16.88	277
2020-03-03	16.26	16.88	16.20	16.10	916
2020-03-02	16.20	16.41	15.91	16.22	967
2020-02-28	16.41	16.41	16.22	16.73	618
2020-02-27	17.37	17.37	16.73	17.23	451
2020-02-26	17.90	17.90	17.23	17.92	2,820
2020-02-25	17.86	18.19	17.86	17.82	5,870
2020-02-24	18.64	18.64	17.82	18.62	1,373
2020-02-21	18.83	18.83	18.62	18.62	466
2020-02-20	18.74	18.74	18.74	18.74	196
2020-02-19	18.42	18.46	18.42	18.46	1,581
2020-02-18	18.50	18.50	18.44	18.44	66
2020-02-17	18.44	18.44	18.29	18.29	2,513
2020-02-14	17.96	18.25	17.90	18.25	262
2020-02-13	17.96	17.98	17.94	17.94	239
2020-02-12	17.98	17.98	17.90	17.90	3,165
2020-02-11	17.49	17.70	17.49	17.70	896
2020-02-10	17.72	17.72	17.64	17.64	140
2020-02-07	17.94	17.94	17.60	17.60	1,064
2020-02-06	17.98	17.98	17.94	17.96	607
2020-02-05	17.90	17.90	17.88	17.88	1,145
2020-02-04	17.76	17.82	17.76	17.82	1,740
2020-02-03	17.68	17.74	17.68	17.70	608
2020-01-31	18.09	18.13	17.82	18.27	56
2020-01-30	18.05	18.27	18.01	18.27	875
2020-01-29	18.01	18.03	18.01	18.03	555
2020-01-28	18.05	18.09	18.05	18.09	1,821
2020-01-27	18.60	18.60	18.27	18.27	2,514
2020-01-24	18.13	18.37	18.09	18.37	508
2020-01-23	18.60	18.64	18.29	18.29	202
2020-01-22	18.62	18.62	18.54	18.56	186
2020-01-21	18.29	18.33	18.09	18.33	2,353
2020-01-20	18.09	18.11	18.07	18.11	3,472
2020-01-17	18.25	18.25	18.21	18.21	444
2020-01-16	18.21	18.21	18.15	18.15	611
2020-01-15	18.15	18.19	18.15	18.17	1,286
2020-01-14	18.52	18.56	18.27	18.27	941
2020-01-13	18.81	18.81	18.52	18.52	325
2020-01-10	18.89	18.93	18.89	18.93	307
2020-01-09	19.11	19.11	18.81	18.81	5,291
2020-01-08	19.61	19.61	19.01	19.01	2,331
2020-01-07	19.46	19.46	19.36	19.40	13
2020-01-06	19.72	19.72	19.61	19.61	2,132
2020-01-03	19.44	19.50	19.44	19.46	9,302
2020-01-02	19.96	19.96	19.63	19.63	5,128
2020-01-01	19.32	19.67	19.32	19.67	0
2019-12-31	19.32	19.67	19.32	19.67	1,520
2019-12-30	19.46	19.46	19.26	19.26	282
2019-12-27	18.60	19.05	18.60	19.05	1,301
2019-12-25	18.70	18.70	18.66	18.66	0
2019-12-24	18.70	18.70	18.64	18.66	2,314
2019-12-23	18.42	18.46	18.42	18.46	611
2019-12-20	17.60	18.21	17.60	18.21	388
2019-12-19	17.72	17.80	17.72	17.80	1,776
2019-12-18	18.23	18.29	17.94	17.94	2,226
2019-12-17	18.19	18.29	18.07	18.29	3,413
2019-12-16	17.86	18.05	17.82	18.05	196
2019-12-13	17.82	17.84	17.57	17.57	681
2019-12-12	17.90	17.90	17.84	17.84	36
2019-12-11	18.23	18.23	17.94	17.94	1,408
2019-12-10	18.21	18.23	18.21	18.21	703
2019-12-09	18.29	18.29	18.23	18.23	32
2019-12-06	18.15	18.17	18.11	18.23	0
2019-12-05	18.19	18.25	18.19	18.17	1,818
2019-12-04	17.96	18.17	17.94	18.17	447
2019-12-03	18.01	18.01	17.96	17.96	2,572
2019-12-02	18.21	18.23	18.21	18.21	2,578
2019-11-29	18.56	18.62	18.29	18.29	12,405
2019-11-28	18.58	18.62	18.56	18.56	1,168
2019-11-27	19.40	19.40	18.48	18.48	2,776
2019-11-26	19.48	19.63	19.38	19.63	7,795
2019-11-25	18.99	19.48	18.99	19.48	3,457
2019-11-22	18.74	19.15	18.74	19.15	71,277
2019-11-21	18.95	18.97	18.70	18.72	2,187
2019-11-20	19.48	19.50	19.11	19.11	8,675
2019-11-19	19.17	19.40	19.15	19.40	1,701
2019-11-18	18.97	19.01	18.62	19.01	1,359
2019-11-15	18.72	18.78	18.54	18.54	1,789
2019-11-14	18.44	18.72	18.37	18.72	10,221
2019-11-13	18.17	18.29	18.05	18.29	2,813
2019-11-12	17.92	17.96	17.88	17.96	42,314
2019-11-11	17.80	17.86	17.62	17.86	3,167
2019-11-08	17.41	18.05	17.41	17.74	9,747
2019-11-07	17.41	17.47	17.41	17.47	803
2019-11-06	17.39	17.45	17.39	17.45	828
2019-11-05	17.49	17.49	17.45	17.47	2,397
2019-11-04	17.21	17.29	17.21	17.29	226
2019-11-01	17.49	17.49	17.18	17.18	514
2019-10-31	17.60	17.60	17.51	17.51	13,436
2019-10-30	17.49	17.49	17.43	17.43	12,205
2019-10-29	17.29	17.33	17.25	17.21	0
2019-10-28	17.29	17.29	17.14	17.21	178
2019-10-25	17.21	17.21	17.10	17.10	80
2019-10-24	16.90	17.10	16.84	17.10	1,453
2019-10-23	16.67	16.71	16.67	16.71	42
2019-10-22	16.73	16.73	16.71	16.71	0
2019-10-21	16.45	16.51	16.45	16.51	994
2019-10-18	16.55	16.55	16.51	16.51	177
2019-10-17	16.20	16.45	16.20	16.45	1,059
2019-10-16	16.30	16.41	16.16	16.16	439
2019-10-15	16.12	16.41	15.97	16.22	2,340
2019-10-14	16.00	16.02	16.00	16.02	653
2019-10-11	15.89	15.89	15.85	15.87	129
2019-10-10	15.93	15.93	15.89	15.91	210
2019-10-09	15.79	15.79	15.75	15.75	90
2019-10-08	16.02	16.02	15.75	15.75	90
2019-10-07	15.87	15.91	15.87	15.91	0
2019-10-04	15.83	15.83	15.77	15.77	79
2019-10-03	15.87	15.87	15.71	15.71	181
2019-10-02	16.04	16.04	15.95	15.95	414
2019-10-01	16.08	16.08	16.04	16.04	720
2019-09-30	15.81	16.00	15.73	16.00	3,077
2019-09-27	15.61	15.67	15.61	15.67	1,022
2019-09-26	15.44	15.69	15.44	15.69	6,288
2019-09-25	15.46	15.46	15.42	15.42	0
2019-09-24	15.32	15.34	15.32	15.34	6,390
2019-09-23	15.32	15.46	15.24	15.24	13,027
2019-09-20	15.73	15.73	15.46	15.46	31,992
2019-09-19	15.48	15.67	15.46	15.67	10,459
2019-09-18	15.81	15.81	15.44	15.44	10,221
2019-09-17	15.56	15.56	15.50	15.50	6,963
2019-09-16	15.71	15.71	15.56	15.56	21,222
2019-09-13	15.75	15.75	15.48	15.48	32,515
2019-09-12	15.79	15.79	15.75	15.75	19,552
2019-09-11	15.26	15.73	15.26	15.65	1,600
2019-09-10	15.40	15.40	15.20	15.20	800
2019-09-09	15.32	15.36	15.32	15.34	0
2019-09-06	15.50	15.50	15.22	15.22	0
2019-09-05	15.32	15.32	15.28	15.28	20
2019-09-04	15.09	15.13	15.09	15.13	181
2019-09-03	15.26	15.30	15.07	15.07	0
2019-09-02	15.11	15.15	15.09	15.15	10
2019-08-30	15.50	15.50	15.11	15.30	26
2019-08-29	15.34	15.34	15.30	15.20	1
2019-08-28	15.13	15.20	15.13	15.20	0
2019-08-27	15.40	15.40	15.09	15.09	9,944
2019-08-23	15.50	15.50	15.48	15.46	0
2019-08-22	15.32	15.46	15.24	15.46	1,200
2019-08-21	15.22	15.22	15.17	15.17	0
2019-08-20	15.46	15.46	15.17	15.24	955
2019-08-19	15.07	15.34	15.05	15.34	0
2019-08-16	14.89	15.03	14.89	15.03	4,971
2019-08-15	14.81	14.93	14.72	14.93	0
2019-08-14	15.24	15.24	14.66	14.66	8,816
2019-08-13	15.03	15.03	14.97	14.97	0
2019-08-12	14.99	14.99	14.91	14.97	0
2019-08-09	14.81	14.85	14.81	14.83	100
2019-08-08	14.89	14.89	14.85	14.85	6,000
2019-08-07	14.81	14.81	14.81	14.81	0
2019-08-06	14.83	14.83	14.74	14.74	0
2019-08-05	14.93	14.93	14.91	14.91	2,800
2019-08-02	14.97	14.97	14.87	14.87	1,216
2019-08-01	15.09	15.09	14.93	14.93	1,941
2019-07-31	15.20	15.22	15.13	15.13	5,886
2019-07-30	15.26	15.30	15.26	15.30	1,600
2019-07-29	15.61	15.61	15.30	15.30	0
2019-07-26	15.40	15.50	15.28	15.50	0
2019-07-25	15.48	15.50	15.26	15.26	0
2019-07-24	15.56	15.56	15.50	15.52	0
2019-07-23	15.22	15.48	15.22	15.48	147,921
2019-07-22	15.30	15.34	15.11	15.11	31,356
2019-07-19	15.32	15.32	15.26	15.30	13,976
2019-07-18	15.38	15.40	15.26	15.26	0
2019-07-17	15.54	15.54	15.42	15.42	0
2019-07-16	15.61	15.61	15.54	15.56	0
2019-07-15	15.63	15.63	15.58	15.58	0
2019-07-12	15.44	15.46	15.42	15.46	580
2019-07-11	15.44	15.50	15.44	15.50	78
2019-07-10	15.77	15.77	15.56	15.56	123
2019-07-09	15.85	15.85	15.46	15.46	0
2019-07-08	15.91	15.97	15.87	15.97	0
2019-07-05	15.58	15.91	15.58	15.91	181
2019-07-04	15.54	15.69	15.48	15.69	1,468
2019-07-03	15.61	15.65	15.56	15.56	1,460
2019-07-02	16.00	16.00	15.61	15.61	1,609
2019-07-01	15.85	16.16	15.85	15.91	290
2019-06-28	14.89	15.81	14.87	15.81	1,798
2019-06-27	14.93	14.93	14.89	14.91	1,200
2019-06-26	14.89	14.93	14.89	14.93	812
2019-06-25	14.99	14.99	14.89	14.89	19,754
2019-06-24	15.03	15.03	15.01	15.01	26,032
2019-06-21	14.99	15.01	14.99	15.13	4
2019-06-20	15.15	15.15	15.11	15.13	0
2019-06-19	14.97	14.99	14.97	14.99	14,743
2019-06-18	14.95	14.95	14.93	14.95	6,156
2019-06-17	15.22	15.22	15.15	15.15	7,016
2019-06-14	15.26	15.30	15.26	15.30	1,317
2019-06-13	15.42	15.42	15.28	15.28	3,720
2019-06-12	15.67	15.71	15.22	15.22	17,142
2019-06-11	16.02	16.02	15.73	15.73	11,222
2019-06-10	15.75	15.93	15.71	15.93	26
2019-06-07	15.87	15.89	15.42	15.67	28,434
2019-06-06	16.22	16.22	15.93	15.93	3,628
2019-06-05	15.87	16.04	15.79	16.04	5
2019-06-04	15.65	15.65	15.63	15.63	93
2019-06-03	15.61	15.67	15.61	15.67	171
2019-05-31	15.50	15.50	15.48	15.34	385
2019-05-30	15.36	15.36	15.32	15.34	0
2019-05-29	15.44	15.44	15.28	15.28	65
2019-05-28	15.48	15.48	15.48	15.48	726
2019-05-24	15.89	15.89	15.75	15.75	1,005
2019-05-23	16.26	16.26	15.81	15.81	0
2019-05-22	16.55	16.55	16.24	16.24	719
2019-05-21	16.53	16.69	16.53	16.61	0
2019-05-20	18.23	18.31	18.03	18.07	0
2019-05-17	18.54	18.54	17.76	18.07	0
2019-05-16	18.62	18.68	18.62	18.64	0
2019-05-15	18.78	18.81	18.78	18.78	0
2019-05-14	18.68	18.78	18.68	18.72	0
2019-05-13	18.83	18.83	18.83	18.83	78
2019-05-10	18.81	18.81	18.81	18.81	13
2019-05-09	18.81	18.81	18.81	18.81	0
2019-05-08	18.83	18.83	18.81	18.81	0
2019-05-07	18.89	18.89	18.81	18.81	28
2019-05-03	18.99	18.99	18.95	18.95	414

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131