Ballard Power S Share History

Ballard Power S Share Price history. The following table shows end-of-day data 0QY5 historical share prices for Ballard Power S, 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.

0QY5.L
Share Price 0QY5.L
Charts 0QY5.L
Trades 0QY5.L
History Compare
0QY5.L 0QY5.L
Share News 0QY5.L
RNS 0QY5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	3.73	3.86	3.54	3.86	18,259
2024-05-02	3.66	3.79	3.48	3.63	55,045
2024-05-01	3.61	3.63	3.43	3.62	7,505
2024-04-30	3.68	3.74	3.50	3.65	6,602
2024-04-29	3.54	3.69	3.36	3.69	19,419
2024-04-26	3.37	3.47	3.21	3.47	4,404
2024-04-25	3.49	3.60	3.32	3.39	27,373
2024-04-24	3.58	3.58	3.40	3.51	12,608
2024-04-23	3.55	3.66	3.37	3.63	9,253
2024-04-22	3.65	3.73	3.47	3.49	14,669
2024-04-19	3.73	3.86	3.54	3.68	7,224
2024-04-18	3.73	3.86	3.54	3.81	6,613
2024-04-17	3.79	3.92	3.60	3.76	10,036
2024-04-16	3.85	4.04	3.66	3.77	8,669
2024-04-15	4.07	4.07	3.87	3.97	15,936
2024-04-12	4.22	4.22	4.01	4.22	12,822
2024-04-11	4.31	4.31	4.10	4.23	22,574
2024-04-10	4.45	4.49	4.23	4.28	15,958
2024-04-09	4.27	4.52	4.06	4.41	33,011
2024-04-08	4.27	4.35	4.05	4.27	10,432
2024-04-05	4.32	4.43	4.10	4.23	6,494
2024-04-04	4.37	4.45	4.15	4.45	21,163
2024-04-03	4.25	4.34	4.03	4.33	11,306
2024-04-02	4.45	4.45	4.21	4.29	49,165
2024-04-01	3.77	3.77	3.77	3.77	0
2024-03-29	3.77	3.77	3.77	3.77	0
2024-03-28	3.75	3.85	3.57	3.77	10,911
2024-03-27	3.69	3.79	3.51	3.79	44,714
2024-03-26	3.74	3.75	3.55	3.67	39,528
2024-03-25	3.79	3.85	3.60	3.77	13,348
2024-03-22	3.84	3.96	3.65	3.79	10,223
2024-03-21	3.83	3.91	3.63	3.83	8,716
2024-03-20	3.71	3.80	3.53	3.73	18,872
2024-03-19	3.73	3.78	3.55	3.67	15,615
2024-03-18	3.77	3.77	3.59	3.71	11,364
2024-03-15	3.73	3.79	3.54	3.63	9,001
2024-03-14	3.76	3.81	3.57	3.73	17,769
2024-03-13	3.89	3.89	3.69	3.75	35,510
2024-03-12	4.05	4.18	3.85	3.87	44,736
2024-03-11	4.51	4.55	4.07	4.17	71,238
2024-03-08	4.36	4.49	4.14	4.41	31,376
2024-03-07	4.39	4.45	4.17	4.35	12,988
2024-03-06	4.27	4.47	4.05	4.47	15,625
2024-03-05	4.35	4.41	4.13	4.27	11,346
2024-03-04	4.39	4.39	4.17	4.32	8,004
2024-03-01	4.29	4.39	4.08	4.39	7,606
2024-02-29	4.15	4.41	3.94	4.32	12,728
2024-02-28	4.16	4.22	3.95	4.21	24,211
2024-02-27	3.97	4.15	3.77	4.06	17,952
2024-02-26	3.97	3.97	3.78	3.97	18,331
2024-02-23	4.08	4.13	3.88	3.95	14,093
2024-02-22	4.17	4.17	3.96	4.17	14,165
2024-02-21	4.21	4.21	4.00	4.19	9,882
2024-02-20	4.35	4.40	4.14	4.23	30,816
2024-02-19	4.35	4.35	4.14	4.35	0
2024-02-16	4.38	4.38	4.13	4.35	6,027
2024-02-15	4.35	4.47	4.13	4.37	9,333
2024-02-14	4.17	4.31	3.97	4.27	11,709
2024-02-13	4.47	4.57	4.21	4.21	17,832
2024-02-12	4.33	4.51	4.12	4.51	14,029
2024-02-09	4.25	4.38	4.04	4.27	5,565
2024-02-08	4.23	4.28	4.02	4.21	4,587
2024-02-07	4.27	4.36	4.05	4.29	1,939
2024-02-06	4.09	4.25	3.89	4.19	19,387
2024-02-05	4.40	4.40	4.13	4.13	35,089
2024-02-02	4.47	4.47	4.24	4.31	7,411
2024-02-01	4.41	4.85	4.19	4.39	20,133
2024-01-31	4.35	4.49	4.13	4.49	5,550
2024-01-30	4.59	4.68	4.36	4.49	4,333
2024-01-29	4.42	4.50	4.20	4.49	5,936
2024-01-26	4.47	4.52	4.25	4.52	8,542
2024-01-25	4.63	4.75	4.40	4.55	34,463
2024-01-24	4.59	4.79	4.36	4.69	10,344
2024-01-23	4.31	4.51	4.10	4.41	13,016
2024-01-22	4.15	4.33	3.90	4.33	16,321
2024-01-19	4.09	4.23	3.89	3.97	19,678
2024-01-18	4.35	4.35	4.03	4.19	23,254
2024-01-17	4.51	4.51	4.29	4.39	6,393
2024-01-16	4.62	4.62	4.39	4.55	25,329
2024-01-15	4.62	4.62	4.39	4.62	202
2024-01-12	4.50	4.59	4.28	4.49	6,539
2024-01-11	4.68	4.68	4.45	4.49	40,886
2024-01-10	4.82	4.95	4.58	4.71	6,586
2024-01-09	4.79	4.79	4.56	4.79	13,429
2024-01-08	4.71	4.83	4.47	4.74	4,427
2024-01-05	4.75	4.75	4.51	4.75	5,283
2024-01-04	4.75	4.86	4.51	4.79	3,322
2024-01-03	4.85	4.85	4.61	4.75	33,500
2024-01-02	4.91	4.99	4.67	4.99	11,529
2024-01-01	5.01	5.01	5.01	5.01	0
2023-12-29	5.01	5.01	4.76	5.01	29,380
2023-12-28	5.00	5.00	4.76	5.00	11,989
2023-12-27	4.88	5.01	4.64	5.01	12,585
2023-12-26	4.85	4.85	4.85	4.85	0
2023-12-25	4.85	4.85	4.85	4.85	0
2023-12-22	4.85	4.85	4.61	4.85	10,402
2023-12-21	4.79	4.89	4.55	4.89	9,723
2023-12-20	4.91	4.91	4.67	4.91	5,740
2023-12-19	4.77	4.97	4.54	4.89	8,337
2023-12-18	4.99	5.25	4.74	4.87	10,876
2023-12-15	5.28	5.39	4.98	5.17	7,929
2023-12-14	5.07	5.32	4.82	5.21	25,336
2023-12-13	4.77	4.77	4.54	4.77	6,467
2023-12-12	4.90	4.90	4.66	4.73	8,959
2023-12-11	4.97	5.10	4.72	4.96	4,665
2023-12-08	4.95	5.03	4.71	5.03	4,992
2023-12-07	5.00	5.06	4.75	4.94	8,345
2023-12-06	4.98	5.17	4.73	5.17	15,036
2023-12-05	5.13	5.13	4.88	5.09	9,997
2023-12-04	5.00	5.17	4.76	5.07	7,071
2023-12-01	4.80	4.90	4.56	4.83	4,773
2023-11-30	4.81	4.89	4.57	4.84	6,155
2023-11-29	4.67	4.85	4.44	4.85	23,739
2023-11-28	4.63	4.65	4.39	4.65	6,096
2023-11-27	4.71	5.15	4.48	4.65	4,209
2023-11-24	4.74	4.75	4.50	4.75	12,553
2023-11-23	4.76	4.76	4.53	4.75	0
2023-11-22	4.77	4.88	4.54	4.79	8,877
2023-11-21	4.99	5.10	4.74	4.79	13,648
2023-11-20	5.01	5.10	4.76	5.00	5,089
2023-11-17	4.99	5.00	4.75	4.91	1,239
2023-11-16	5.05	5.05	4.65	5.00	7,677
2023-11-15	4.98	5.09	4.73	5.09	12,387
2023-11-14	4.53	4.96	4.30	4.96	10,972
2023-11-13	4.59	4.62	4.36	4.51	7,115
2023-11-10	4.79	4.81	4.38	4.53	10,684
2023-11-09	4.74	4.95	4.50	4.95	5,688
2023-11-08	4.87	4.87	4.63	4.80	2,905
2023-11-07	4.87	5.00	4.63	4.73	13,249
2023-11-06	5.00	5.05	4.76	4.93	6,338
2023-11-03	4.87	5.05	4.63	4.95	21,398
2023-11-02	4.57	4.83	4.35	4.83	10,329
2023-11-01	4.58	4.68	4.35	4.59	2,815
2023-10-31	4.45	4.51	4.22	4.49	6,932
2023-10-30	4.47	4.54	4.24	4.47	1,462
2023-10-27	4.55	4.75	4.32	4.47	7,297
2023-10-26	4.67	4.82	4.43	4.70	3,166
2023-10-25	4.83	4.87	4.58	4.67	3,981
2023-10-24	4.53	4.95	4.30	4.84	14,892
2023-10-23	4.54	4.85	4.13	4.57	11,677
2023-10-20	4.66	4.77	4.37	4.55	18,775
2023-10-19	4.79	4.92	4.55	4.77	10,597
2023-10-18	5.05	5.05	4.77	4.77	8,297
2023-10-17	5.03	5.30	4.78	5.07	1,746
2023-10-16	4.96	5.00	4.70	4.96	5,193
2023-10-13	5.03	5.26	4.78	5.03	1,602
2023-10-12	5.17	5.26	4.92	5.03	11,410
2023-10-11	5.04	5.28	4.79	5.15	11,006
2023-10-10	4.87	4.98	4.63	4.96	19,563
2023-10-09	4.87	4.87	4.63	4.87	7,393
2023-10-06	4.66	4.66	4.43	4.65	6,906
2023-10-05	4.83	4.83	4.58	4.71	4,389
2023-10-04	4.67	4.74	4.43	4.69	1,815
2023-10-03	4.69	4.88	4.46	4.63	4,437
2023-10-02	4.96	5.25	4.72	4.83	4,000
2023-09-29	4.84	4.91	4.60	4.91	742
2023-09-28	4.82	4.82	4.58	4.75	13,556
2023-09-27	4.83	4.95	4.59	4.84	1,297
2023-09-26	4.87	4.87	4.63	4.80	12,455
2023-09-25	4.91	5.15	4.66	4.87	17,045
2023-09-22	4.97	5.23	4.72	4.91	10,083
2023-09-21	5.32	5.48	5.05	5.15	12,090
2023-09-20	5.32	5.40	5.05	5.29	4,093
2023-09-19	5.39	5.71	5.12	5.33	27,147
2023-09-18	5.72	5.78	5.43	5.55	700
2023-09-15	5.79	5.85	5.50	5.72	1,558
2023-09-14	5.43	5.56	5.15	5.56	1,801
2023-09-13	5.48	5.48	5.21	5.39	1,755
2023-09-12	5.53	5.65	5.26	5.49	2,362
2023-09-11	5.47	5.48	5.20	5.48	1,999
2023-09-08	5.61	5.61	5.33	5.51	1,615
2023-09-07	5.64	5.64	5.35	5.40	4,033
2023-09-06	5.81	5.87	5.52	5.64	911
2023-09-05	5.77	5.86	5.48	5.74	2,310
2023-09-04	5.77	5.77	5.48	5.77	0
2023-09-01	5.68	5.82	5.40	5.76	4,896
2023-08-31	5.77	5.79	5.49	5.79	651
2023-08-30	5.85	5.85	5.56	5.76	3,441
2023-08-29	5.68	5.80	5.39	5.75	5,883
2023-08-28	5.44	5.44	5.44	5.44	0
2023-08-25	5.36	5.56	5.09	5.44	9,466
2023-08-24	5.52	5.52	5.25	5.41	15,190
2023-08-23	5.54	5.74	5.26	5.56	13,100
2023-08-22	5.60	5.60	5.32	5.48	7,243
2023-08-21	5.67	5.67	5.38	5.67	5,699
2023-08-18	5.68	5.89	5.40	5.60	7,620
2023-08-17	5.84	5.91	5.55	5.80	16,483
2023-08-16	5.99	6.01	5.69	6.01	20,899
2023-08-15	6.28	6.31	5.96	6.11	8,825
2023-08-14	6.21	6.48	5.90	6.22	28,657
2023-08-11	6.21	6.46	5.90	6.13	3,787
2023-08-10	6.44	6.84	6.11	6.44	12,774
2023-08-09	6.28	6.86	5.96	6.59	41,979
2023-08-08	6.46	6.56	6.14	6.17	56,372
2023-08-07	6.46	6.46	6.14	6.46	7,826
2023-08-04	6.44	6.60	6.11	6.47	18,939
2023-08-03	5.96	6.61	5.66	6.48	16,290
2023-08-02	6.31	6.34	5.96	5.96	7,223
2023-08-01	6.23	6.35	5.92	6.35	15,700
2023-07-31	6.13	6.13	5.82	6.13	8,652
2023-07-28	5.92	5.99	5.62	5.99	4,909
2023-07-27	6.03	6.15	5.73	6.03	5,188
2023-07-26	5.96	6.05	5.67	6.05	4,313
2023-07-25	6.09	6.09	5.79	6.08	2,144
2023-07-24	6.12	6.12	5.81	6.12	1,990
2023-07-21	6.12	6.24	5.81	6.12	4,928
2023-07-20	6.28	6.28	5.96	6.16	2,335
2023-07-19	6.15	6.25	5.84	6.25	6,840
2023-07-18	6.16	6.31	5.85	6.17	2,605
2023-07-17	6.00	6.16	5.70	6.12	1,265
2023-07-14	6.11	6.22	5.80	6.09	5,891
2023-07-13	5.89	6.10	5.60	6.09	11,140
2023-07-12	6.04	6.15	5.74	5.89	5,555
2023-07-11	5.59	5.99	5.31	5.99	10,018
2023-07-10	5.45	5.53	5.18	5.52	7,097
2023-07-07	5.44	5.52	5.16	5.52	47,637
2023-07-06	5.70	5.70	5.42	5.48	58,593
2023-07-05	5.79	5.79	5.50	5.68	14,014
2023-07-04	5.79	5.79	5.50	5.79	346
2023-07-03	5.79	5.79	5.50	5.79	43,576
2023-06-30	5.83	5.99	5.54	5.76	1,797
2023-06-29	5.76	5.98	5.47	5.87	1,255
2023-06-28	5.56	5.79	5.28	5.65	168
2023-06-27	5.63	5.63	5.34	5.50	5,675
2023-06-26	5.68	5.81	5.40	5.76	8,083
2023-06-23	5.75	5.75	5.46	5.65	9,632
2023-06-22	5.84	5.94	5.55	5.68	4,565
2023-06-21	6.00	6.15	5.70	5.84	12,320
2023-06-20	5.92	6.01	5.62	5.88	20,095
2023-06-19	6.01	6.19	5.71	5.94	69
2023-06-16	6.12	6.28	5.81	5.93	6,125
2023-06-15	6.28	6.28	5.96	6.15	9,515
2023-06-14	7.12	7.28	6.56	6.56	25,842
2023-06-13	6.59	7.52	6.26	7.48	68,973
2023-06-12	5.76	6.39	5.47	6.39	13,333
2023-06-09	5.84	5.97	5.55	5.76	4,183
2023-06-08	5.91	7.56	5.61	5.88	5,752
2023-06-07	5.84	6.01	5.55	5.88	11,588
2023-06-06	5.72	5.83	5.43	5.81	3,849
2023-06-05	5.76	5.91	5.47	5.76	1,371
2023-06-02	5.77	5.86	5.48	5.73	3,613
2023-06-01	5.65	5.83	5.37	5.65	5,910
2023-05-31	5.81	5.81	5.47	5.47	4,142
2023-05-30	5.92	6.04	5.62	5.89	37,741
2023-05-29	5.92	5.92	5.92	5.92	0
2023-05-26	5.91	5.92	5.61	5.92	7,452
2023-05-25	5.96	6.03	5.67	5.88	7,877
2023-05-24	6.15	6.15	5.84	5.93	6,152
2023-05-23	5.92	6.27	5.62	6.27	5,039
2023-05-22	5.92	5.92	5.62	5.92	5,301
2023-05-19	6.11	6.12	5.80	6.01	4,787
2023-05-18	6.09	6.15	5.79	6.15	556
2023-05-17	5.84	5.95	5.54	5.93	9,661
2023-05-16	6.05	6.10	5.75	5.83	3,246
2023-05-15	5.93	6.08	5.63	5.99	272
2023-05-12	5.89	6.16	5.60	6.03	2,615
2023-05-11	5.68	5.93	5.40	5.93	3,489
2023-05-10	5.91	6.00	5.60	5.60	6,349
2023-05-09	6.14	6.35	5.83	5.99	10,450
2023-05-08	6.04	6.04	6.04	6.04	0
2023-05-05	5.82	6.04	5.53	6.04	3,709
2023-05-04	5.80	5.97	5.51	5.93	9,573
2023-05-03	5.73	5.87	5.44	5.87	7,567
2023-05-02	5.75	5.75	5.46	5.64	6,729
2023-05-01	5.99	5.99	5.99	5.99	0
2023-04-28	5.92	6.04	5.62	5.99	2,033
2023-04-27	5.82	5.89	5.53	5.89	1,591
2023-04-26	5.98	6.26	5.68	5.87	10,406
2023-04-25	6.21	6.40	5.90	6.12	4,243
2023-04-24	6.24	6.24	5.92	6.12	55,852
2023-04-21	6.29	6.46	5.98	6.16	2,531
2023-04-20	6.43	6.56	6.11	6.30	3,544
2023-04-19	6.48	6.48	6.16	6.36	4,656
2023-04-18	6.72	6.72	6.38	6.59	1,380
2023-04-17	6.65	6.65	6.32	6.65	696
2023-04-14	6.85	6.96	6.51	6.67	9,938
2023-04-13	6.82	6.97	6.48	6.81	1,040
2023-04-12	6.98	7.09	6.63	6.95	5,200
2023-04-11	6.78	6.97	6.44	6.96	6,172
2023-04-10	6.63	6.63	6.63	6.63	0
2023-04-07	6.63	6.63	6.63	6.63	0
2023-04-06	6.72	6.81	6.38	6.63	3,486
2023-04-05	7.09	7.26	6.74	6.75	3,632
2023-04-04	7.38	7.38	7.01	7.09	5,454
2023-04-03	7.49	7.50	7.12	7.36	17,224
2023-03-31	7.29	7.39	6.92	7.39	1,736
2023-03-30	7.30	7.53	6.94	7.39	9,884
2023-03-29	7.05	7.27	6.70	7.11	16,149
2023-03-28	7.05	7.13	6.70	7.01	7,297
2023-03-27	7.21	7.21	6.85	6.93	599
2023-03-24	7.35	7.45	6.99	7.20	8,733
2023-03-23	7.25	7.67	6.89	7.51	10,270
2023-03-22	7.33	7.70	6.96	7.47	70,442
2023-03-21	6.93	7.43	6.59	7.43	5,245
2023-03-20	6.79	7.15	6.45	6.99	12,407
2023-03-17	7.05	7.05	6.63	6.91	11,100
2023-03-16	6.93	7.00	6.59	6.98	9,718
2023-03-15	7.40	7.40	6.87	6.87	3,874
2023-03-14	7.27	7.56	6.91	7.39	2,345
2023-03-13	7.31	7.39	6.95	7.37	9,718
2023-03-10	7.80	7.80	7.41	7.59	4,792
2023-03-09	7.93	8.15	7.53	7.99	2,933
2023-03-08	7.81	7.83	7.42	7.83	2,974
2023-03-07	7.89	8.15	7.49	7.77	4,323
2023-03-06	7.97	8.15	7.57	8.15	11,212
2023-03-03	7.44	7.79	7.07	7.79	2,748
2023-03-02	7.73	7.86	7.21	7.21	2,594
2023-03-01	7.79	7.91	7.40	7.91	864
2023-02-28	7.66	7.79	7.28	7.79	714
2023-02-27	7.49	7.82	7.12	7.61	2,714
2023-02-24	7.80	7.80	7.41	7.49	2,596
2023-02-23	7.72	8.08	7.33	7.71	3,544
2023-02-22	7.61	7.76	7.23	7.59	461
2023-02-21	8.25	8.85	7.67	7.67	1,602
2023-02-20	8.25	8.25	7.84	8.25	0
2023-02-17	8.31	8.31	7.90	8.16	995
2023-02-16	8.67	8.80	8.23	8.56	1,502
2023-02-15	8.23	8.39	7.81	8.39	2,313
2023-02-14	8.25	8.40	7.84	8.05	2,045
2023-02-13	8.21	8.45	7.80	8.12	1,222
2023-02-10	8.28	8.28	7.87	8.13	1,512
2023-02-09	8.59	8.77	8.16	8.57	922
2023-02-08	8.63	8.77	8.20	8.77	1,441
2023-02-07	8.70	8.70	8.27	8.53	1,408
2023-02-06	8.85	8.85	8.41	8.68	4,298
2023-02-03	9.25	10.29	8.79	9.07	2,904
2023-02-02	8.93	9.28	8.49	9.27	7,559
2023-02-01	8.67	8.79	8.23	8.62	1,587
2023-01-31	8.37	8.53	7.96	8.53	4,287
2023-01-30	8.57	8.58	8.14	8.40	12,247
2023-01-27	8.31	8.31	7.90	8.31	2,586
2023-01-26	8.59	8.72	8.17	8.21	6,264
2023-01-25	8.35	8.51	7.93	8.23	5,105
2023-01-24	8.45	8.51	8.03	8.51	3,688
2023-01-23	7.71	8.01	7.33	8.01	2,089
2023-01-20	7.38	7.69	7.01	7.61	833
2023-01-19	8.27	8.49	6.99	7.59	4,850
2023-01-18	8.25	8.59	7.84	8.41	4,872
2023-01-17	8.19	8.23	7.38	8.07	17,443
2023-01-16	8.05	8.17	7.65	8.17	0
2023-01-13	7.89	8.05	7.50	8.05	1,925
2023-01-12	7.75	7.80	7.37	7.63	920
2023-01-11	7.62	7.83	7.24	7.67	1,258
2023-01-10	7.39	7.56	7.02	7.40	2,505
2023-01-09	6.87	7.45	6.52	7.31	6,031
2023-01-06	6.87	6.96	6.53	6.85	3,316
2023-01-05	6.95	7.00	6.60	6.81	1,609
2023-01-04	6.46	6.83	6.14	6.83	7,477
2023-01-03	6.48	6.85	6.16	6.63	4,470
2023-01-02	6.67	6.67	6.67	6.67	0
2022-12-30	6.41	6.67	6.09	6.67	1,408
2022-12-29	6.09	6.35	5.78	6.35	1,066
2022-12-28	6.51	6.55	6.05	6.05	1,309
2022-12-27	6.24	6.24	6.24	6.24	0
2022-12-26	6.24	6.24	6.24	6.24	0
2022-12-23	6.69	6.69	6.24	6.24	40,015
2022-12-22	7.01	7.28	6.51	6.51	3,666
2022-12-21	6.86	7.15	6.52	7.01	853
2022-12-20	7.31	7.69	6.95	7.15	3,640
2022-12-19	7.73	7.73	7.34	7.37	3,788
2022-12-16	7.85	7.98	7.13	7.61	7,653
2022-12-15	7.99	8.12	7.59	7.91	1,446
2022-12-14	7.73	8.00	7.34	7.99	260
2022-12-13	7.63	8.11	7.25	7.77	1,880
2022-12-12	7.35	7.69	6.99	7.69	1,542
2022-12-09	7.47	7.71	7.10	7.55	806
2022-12-08	7.43	7.67	7.06	7.67	3,835
2022-12-07	7.55	7.80	7.17	7.46	2,722
2022-12-06	8.07	8.13	7.63	7.63	1,525
2022-12-05	8.45	8.55	7.90	8.21	3,650
2022-12-02	8.31	8.43	7.90	8.43	427
2022-12-01	8.16	8.25	7.75	8.09	5,583
2022-11-30	7.64	8.01	7.26	8.01	996
2022-11-29	7.63	7.76	7.24	7.76	365
2022-11-28	8.15	8.15	7.75	8.01	4,681
2022-11-25	8.19	8.25	7.78	8.09	2,081
2022-11-24	8.11	8.18	7.71	8.18	0
2022-11-23	7.89	8.25	7.49	7.90	1,799
2022-11-22	7.91	8.02	7.51	7.87	620
2022-11-21	8.32	8.99	7.90	8.08	1,003
2022-11-18	8.22	8.47	7.81	8.30	2,141
2022-11-17	8.35	8.35	7.93	8.19	1,105
2022-11-16	8.54	8.75	8.11	8.37	3,711
2022-11-15	8.38	8.69	7.96	8.69	2,404
2022-11-14	8.35	8.40	7.93	8.19	3,450
2022-11-11	7.98	8.10	7.58	8.09	11,572
2022-11-10	6.97	7.77	6.62	7.77	34,111
2022-11-09	7.19	7.33	6.83	7.03	1,457
2022-11-08	7.33	7.49	6.96	7.49	3,724
2022-11-07	7.23	7.40	6.86	7.25	14,523
2022-11-04	7.37	7.60	7.00	7.13	2,615
2022-11-03	7.24	7.45	6.88	7.33	2,100
2022-11-02	7.71	7.91	7.32	7.37	1,275
2022-11-01	7.67	7.94	7.29	7.79	572
2022-10-31	7.54	7.88	7.16	7.71	15,462
2022-10-28	7.61	7.75	7.23	7.35	1,411
2022-10-27	7.73	7.85	7.35	7.69	1,932
2022-10-26	7.79	7.97	7.40	7.97	1,582
2022-10-25	7.45	7.57	7.07	7.57	227
2022-10-24	7.79	8.00	7.37	7.37	2,605
2022-10-21	7.59	8.10	7.22	7.59	763
2022-10-20	7.45	7.69	7.07	7.69	2,446
2022-10-19	7.87	7.87	7.48	7.55	7,519
2022-10-18	7.77	8.10	7.39	7.93	2,905
2022-10-17	7.64	8.49	7.26	7.81	1,060
2022-10-14	7.75	8.07	7.36	7.59	1,966
2022-10-13	7.73	7.92	7.35	7.84	7,208
2022-10-12	8.26	8.48	7.85	7.93	10,740
2022-10-11	8.37	8.50	7.95	8.23	3,194
2022-10-10	8.37	8.37	7.95	8.37	2,828
2022-10-07	8.67	8.77	8.24	8.27	1,104
2022-10-06	8.83	9.01	8.39	8.65	664
2022-10-05	9.32	9.32	8.79	8.79	3,483
2022-10-04	8.59	9.37	8.16	9.37	4,161
2022-10-03	8.45	8.75	8.02	8.63	4,406
2022-09-30	8.37	8.66	7.95	8.55	162
2022-09-29	9.33	9.33	8.75	8.75	5,725
2022-09-28	9.13	9.33	8.67	9.17	532
2022-09-27	8.98	9.27	8.53	9.27	2,736
2022-09-26	8.75	9.11	8.31	8.93	5,787
2022-09-23	8.91	9.05	8.46	8.65	7,115
2022-09-22	9.37	9.37	8.90	9.03	6,817
2022-09-21	9.07	9.43	8.62	9.43	13,532
2022-09-20	9.69	9.69	9.21	9.32	2,257
2022-09-19	9.71	9.71	9.71	9.71	0
2022-09-16	9.83	10.16	9.34	9.71	11,398
2022-09-15	10.00	10.13	9.51	9.92	6,365
2022-09-14	9.98	10.41	9.48	9.73	1,312
2022-09-13	10.40	10.40	9.80	10.01	6,426
2022-09-12	10.53	10.70	10.00	10.28	7,921
2022-09-09	10.03	10.30	9.53	10.30	8,754
2022-09-08	9.76	9.96	9.00	9.96	4,571
2022-09-07	9.43	9.83	8.95	9.64	8,780
2022-09-06	9.51	9.70	9.04	9.51	5,404
2022-09-05	9.51	9.51	9.04	9.51	0
2022-09-02	9.73	9.96	9.24	9.83	3,908
2022-09-01	10.27	10.45	9.55	9.55	6,434
2022-08-31	10.15	10.35	9.64	10.11	1,536
2022-08-30	10.30	10.49	9.79	10.28	14,640
2022-08-29	10.51	10.51	10.51	10.51	0
2022-08-26	10.88	11.15	10.33	10.51	16,006
2022-08-25	10.41	10.99	9.89	10.77	9,570
2022-08-24	9.57	10.31	9.09	10.31	6,427
2022-08-23	9.50	9.72	9.03	9.52	4,552
2022-08-22	9.77	10.42	9.29	9.50	14,261
2022-08-19	10.64	10.64	9.79	9.79	34,082
2022-08-18	10.80	10.83	10.26	10.62	12,253
2022-08-17	11.01	11.19	10.46	10.73	40,923
2022-08-16	11.32	11.58	10.76	10.84	5,247
2022-08-15	11.44	11.90	10.87	11.20	160,989
2022-08-12	11.04	11.40	10.49	11.40	5,956
2022-08-11	11.39	11.80	10.82	11.48	11,507
2022-08-10	10.85	11.18	10.31	11.18	61,247
2022-08-09	11.40	11.40	10.83	11.20	54,711
2022-08-08	11.34	11.84	10.77	11.36	231,418
2022-08-05	11.19	11.47	10.63	11.24	23,396
2022-08-04	10.63	11.26	10.09	11.04	117,990
2022-08-03	10.57	10.78	10.04	10.57	29,150
2022-08-02	10.27	10.73	9.76	10.41	39,887
2022-08-01	10.27	10.27	9.76	10.27	47,061
2022-07-29	10.29	10.41	9.78	10.20	8,269
2022-07-28	9.05	10.66	8.59	10.43	71,004
2022-07-27	8.51	8.91	8.09	8.91	19,412
2022-07-26	8.93	9.20	8.48	8.55	29,029
2022-07-25	9.07	9.20	8.61	8.85	27,773
2022-07-22	9.38	9.54	8.91	9.33	38,371
2022-07-21	9.39	9.55	8.92	9.35	23,705
2022-07-20	9.17	9.51	8.71	9.51	23,186
2022-07-19	8.88	9.13	8.44	9.11	86,143
2022-07-18	8.19	8.87	7.78	8.87	13,345
2022-07-15	8.79	8.79	8.03	8.03	99,592
2022-07-14	8.96	9.15	8.51	8.83	6,034
2022-07-13	8.81	8.98	8.37	8.95	22,869
2022-07-12	8.83	9.20	8.39	8.81	7,447
2022-07-11	9.47	9.47	8.89	8.89	13,025
2022-07-08	9.38	9.57	8.91	9.57	41,940
2022-07-07	8.61	9.09	7.68	9.09	95,462
2022-07-06	8.37	8.77	7.95	8.55	1,302
2022-07-05	8.15	8.15	7.74	7.93	7,567
2022-07-04	8.13	8.74	7.72	8.13	194
2022-07-01	8.13	8.13	7.72	8.13	9,271
2022-06-30	8.12	8.12	7.71	8.09	7,547
2022-06-29	8.29	9.62	7.88	8.07	2,661
2022-06-28	8.67	8.74	8.23	8.57	2,017
2022-06-27	8.86	9.20	8.42	8.77	7,500
2022-06-24	8.71	8.99	8.28	8.81	109
2022-06-23	8.37	8.65	7.95	8.63	365
2022-06-22	8.39	8.77	7.88	8.55	2,423
2022-06-21	8.31	8.70	7.90	8.49	7,845
2022-06-20	8.05	8.24	7.65	8.17	88
2022-06-17	7.59	8.11	7.21	7.93	812
2022-06-16	8.03	8.03	7.50	7.61	1,696
2022-06-15	7.55	7.83	7.17	7.83	1,416
2022-06-14	7.67	8.30	7.29	7.53	1,163
2022-06-13	8.64	8.64	7.59	7.59	19,722
2022-06-10	8.94	8.94	8.49	8.65	21,860
2022-06-09	9.37	9.60	8.90	9.19	6,759
2022-06-08	9.48	9.74	9.01	9.51	7,716
2022-06-07	9.53	9.83	9.05	9.43	1,088
2022-06-06	9.19	9.68	8.74	9.68	801
2022-06-03	9.15	9.15	9.15	9.15	0
2022-06-02	9.15	9.15	9.15	9.15	0
2022-06-01	9.22	9.33	8.76	9.15	9,304
2022-05-31	10.12	10.12	9.35	9.55	1,081
2022-05-30	9.95	10.85	9.45	9.79	285
2022-05-27	9.35	9.87	8.89	9.87	11,280
2022-05-26	8.77	9.27	8.00	9.27	1,001
2022-05-25	8.51	10.50	8.08	8.63	784
2022-05-24	9.29	9.40	8.63	8.63	7,163
2022-05-23	9.29	9.29	8.83	9.03	2,171
2022-05-20	9.47	9.87	8.99	9.03	22,574
2022-05-19	8.93	9.37	8.48	9.35	5,673
2022-05-18	8.97	9.44	8.52	9.07	8,412
2022-05-17	8.56	9.09	8.13	8.64	1,076
2022-05-16	8.89	10.27	8.44	8.63	16,611
2022-05-13	8.17	9.07	7.77	9.05	9,276
2022-05-12	7.92	8.61	7.40	8.43	2,340
2022-05-11	8.72	8.96	8.28	8.32	14,480
2022-05-10	8.99	11.50	8.55	8.63	3,496
2022-05-09	10.06	10.40	9.09	9.09	28,428
2022-05-06	10.68	10.83	9.87	10.28	7,301
2022-05-05	11.67	11.72	10.85	10.85	4,903
2022-05-04	11.12	11.65	10.56	11.13	5,230
2022-05-03	10.96	11.25	10.42	11.20	3,043
2022-05-02	11.07	11.07	11.07	11.07	0
2022-04-29	10.80	11.07	10.26	11.07	4,352
2022-04-28	10.67	10.90	10.13	10.24	11,743
2022-04-27	11.09	11.50	10.54	11.01	1,380
2022-04-26	11.56	12.42	10.99	11.21	7,265
2022-04-25	11.24	11.24	10.68	11.24	6,633
2022-04-22	11.64	12.37	11.05	11.51	4,996
2022-04-21	12.53	12.88	11.85	11.85	6,661
2022-04-20	13.12	13.12	12.46	12.64	1,446
2022-04-19	12.53	13.00	11.91	13.00	5,472
2022-04-18	12.93	12.93	12.93	12.93	0
2022-04-15	12.93	12.93	12.93	12.93	0
2022-04-14	13.21	13.45	12.55	12.93	2,674
2022-04-13	13.13	13.59	12.47	13.32	3,252
2022-04-12	13.60	13.84	12.92	13.29	2,743
2022-04-11	13.48	13.69	12.81	13.35	9,317
2022-04-08	13.96	13.96	13.26	13.71	416
2022-04-07	14.01	14.15	13.31	13.85	336
2022-04-06	14.89	15.27	13.99	13.99	12,457
2022-04-05	15.46	15.49	14.69	15.19	5,208
2022-04-04	14.45	15.52	13.73	15.52	15,869
2022-04-01	14.56	14.91	13.83	14.61	936
2022-03-31	14.84	15.09	14.10	14.78	4,408
2022-03-30	15.34	15.39	14.57	15.23	4,282
2022-03-29	14.49	15.16	13.77	15.16	332
2022-03-28	14.68	15.02	13.95	14.72	18,221
2022-03-25	15.24	15.74	14.46	14.46	10,620
2022-03-24	15.25	15.50	14.49	15.08	14,952
2022-03-23	14.90	15.68	14.16	15.68	24,522
2022-03-22	14.32	15.03	13.61	15.03	3,548
2022-03-21	14.64	15.00	13.91	14.42	4,152
2022-03-18	14.55	14.99	13.37	14.70	11,332
2022-03-17	13.92	14.43	13.10	14.15	42,501
2022-03-16	13.12	13.88	12.46	13.88	24,766
2022-03-15	13.19	13.25	12.19	12.42	28,091
2022-03-14	13.96	14.77	13.25	13.25	10,670
2022-03-11	14.77	15.10	14.04	14.19	8,565
2022-03-10	14.89	15.25	14.15	14.33	14,801
2022-03-09	14.89	15.81	14.15	14.73	52,335
2022-03-08	13.05	14.42	12.40	14.42	47,131
2022-03-07	12.39	12.98	11.60	12.97	16,694
2022-03-04	13.11	13.38	12.46	12.58	32,253
2022-03-03	13.86	14.16	13.03	13.03	13,937
2022-03-02	14.00	14.49	13.30	13.93	60,932
2022-03-01	14.53	14.60	13.80	14.18	69,190
2022-02-28	12.43	14.18	11.81	14.18	119,261
2022-02-25	12.27	12.50	11.66	12.25	20,200
2022-02-24	11.37	11.70	10.51	11.70	33,067
2022-02-23	11.62	12.02	11.04	11.54	11,290
2022-02-22	12.32	12.75	11.70	11.79	20,548
2022-02-21	12.32	12.32	11.70	12.38	0
2022-02-18	12.76	12.95	12.12	12.38	1,301
2022-02-17	13.21	13.21	12.55	12.97	1,983
2022-02-16	13.07	13.07	12.42	12.99	20,692
2022-02-15	11.82	12.46	11.23	12.46	33,172
2022-02-14	11.82	12.05	11.23	12.04	8,719
2022-02-11	12.17	12.60	11.56	12.41	4,922
2022-02-10	12.47	12.69	11.85	12.51	14,234
2022-02-09	11.93	12.39	11.34	12.39	93,222
2022-02-08	11.86	12.13	11.27	12.20	1,265
2022-02-07	12.44	12.72	11.74	12.20	94,008
2022-02-04	12.09	12.86	11.49	12.49	17,877
2022-02-03	12.74	13.30	12.11	12.35	26,451
2022-02-02	13.55	13.90	12.87	13.07	67,260
2022-02-01	13.25	13.75	12.59	13.43	112,794
2022-01-31	11.75	13.02	11.17	13.02	36,811
2022-01-28	11.52	11.52	10.94	11.49	7,697
2022-01-27	12.01	12.64	11.41	11.77	18,016
2022-01-26	12.03	12.94	11.43	12.45	13,834
2022-01-25	12.36	13.46	11.50	11.94	17,500
2022-01-24	12.39	12.63	11.22	11.22	20,942
2022-01-21	13.13	13.49	12.27	12.77	19,088
2022-01-20	13.10	13.54	12.45	13.54	6,723
2022-01-19	13.36	13.55	12.69	12.99	4,821
2022-01-18	14.13	14.13	13.43	13.73	4,770
2022-01-17	13.81	13.94	13.12	13.77	451
2022-01-14	13.86	13.97	13.17	13.48	5,421
2022-01-13	14.06	14.55	13.36	14.15	2,979
2022-01-12	14.23	14.50	13.52	14.22	6,095
2022-01-11	14.10	14.78	13.40	14.09	10,205
2022-01-10	14.75	15.50	13.89	13.89	15,325
2022-01-07	15.15	15.44	14.40	14.98	3,481
2022-01-06	15.34	15.35	14.57	15.35	8,537
2022-01-05	15.97	16.15	15.18	15.82	4,290
2022-01-04	15.89	16.24	15.10	15.27	3,489
2022-01-03	16.16	16.16	16.16	16.16	0
2021-12-31	16.16	16.16	15.36	16.16	2,007
2021-12-30	15.30	16.24	14.54	16.24	2,223
2021-12-29	16.06	16.38	15.26	15.64	23,198
2021-12-28	16.24	16.24	16.24	16.24	0
2021-12-27	16.24	16.24	16.24	16.24	0
2021-12-24	16.24	16.24	15.43	16.24	0
2021-12-23	16.06	16.06	15.26	16.06	1,901
2021-12-22	16.16	16.99	15.35	16.15	1,092
2021-12-21	15.61	15.96	14.83	15.65	3,290
2021-12-20	16.60	16.60	15.55	15.56	4,032
2021-12-17	16.08	16.46	15.28	16.32	6,731
2021-12-16	16.35	17.01	15.53	16.33	9,203
2021-12-15	15.89	15.89	15.10	15.58	3,282
2021-12-14	16.76	17.10	15.93	16.08	15,971
2021-12-13	16.72	17.14	15.89	16.72	8,647
2021-12-10	17.17	17.95	16.31	16.81	9,740
2021-12-09	18.25	18.25	17.34	17.53	22,527
2021-12-08	18.05	18.35	17.15	18.35	3,831
2021-12-07	17.34	18.00	16.48	17.65	10,808
2021-12-06	16.95	17.75	16.10	16.78	2,755
2021-12-03	17.95	18.46	17.02	17.02	22,156
2021-12-02	18.21	18.88	17.30	17.75	17,390
2021-12-01	19.36	19.48	18.40	19.48	6,604
2021-11-30	19.59	19.97	18.61	19.40	10,079
2021-11-29	19.41	19.73	18.44	19.33	1,596
2021-11-26	20.15	20.15	19.15	19.19	7,769
2021-11-25	20.14	20.14	19.14	20.14	355
2021-11-24	19.83	19.88	18.85	19.88	854
2021-11-23	20.41	21.27	19.39	19.48	11,023
2021-11-22	20.56	21.51	19.53	20.98	23,940
2021-11-19	20.27	20.81	19.26	20.81	16,266
2021-11-18	21.01	21.49	19.97	20.63	11,377
2021-11-17	22.42	22.42	21.30	21.46	21,516
2021-11-16	22.29	22.29	21.18	22.27	39,671
2021-11-15	22.94	23.00	21.79	22.11	50,170
2021-11-12	22.55	23.38	21.42	22.42	33,489
2021-11-11	21.20	22.57	20.14	22.57	98,454
2021-11-10	21.02	21.46	19.98	21.29	23,786
2021-11-09	24.11	24.11	21.71	21.71	54,085
2021-11-08	22.08	23.59	20.98	23.59	21,296
2021-11-05	22.74	22.78	21.60	22.33	11,956
2021-11-04	22.54	22.91	21.41	22.91	24,607
2021-11-03	22.86	22.86	21.72	22.51	67,523
2021-11-02	23.60	23.60	22.42	23.12	120,486
2021-11-01	22.37	23.20	21.25	23.20	96,544
2021-10-29	21.66	22.43	20.50	21.97	58,133
2021-10-28	20.01	21.20	19.02	21.20	81,793
2021-10-27	19.85	20.63	18.86	20.21	14,560
2021-10-26	20.44	20.44	19.43	20.02	19,070
2021-10-25	19.30	19.65	18.34	19.63	9,746
2021-10-22	20.29	20.45	19.28	19.66	15,112
2021-10-21	20.41	20.80	19.39	20.80	37,530
2021-10-20	20.57	20.57	19.54	20.43	51,389
2021-10-19	19.67	20.12	18.69	20.08	38,045
2021-10-18	19.53	19.98	18.55	19.98	8,477
2021-10-15	19.41	19.86	18.44	19.86	35,563
2021-10-14	20.04	20.49	19.05	19.31	9,109
2021-10-13	18.63	19.75	17.70	19.75	40,520
2021-10-12	17.09	18.17	16.24	18.17	18,082
2021-10-11	17.09	17.09	16.24	17.09	1,249
2021-10-08	17.01	17.40	16.16	17.40	389
2021-10-07	16.48	17.07	15.66	17.07	6,551
2021-10-06	16.63	16.63	15.80	16.40	3,245
2021-10-05	16.65	18.00	15.82	16.87	4,271
2021-10-04	17.75	17.75	16.66	16.66	5,064
2021-10-01	17.82	18.15	16.93	17.70	1,919
2021-09-30	17.63	17.93	16.75	17.93	15,485
2021-09-29	18.27	18.76	17.36	17.82	5,366
2021-09-28	19.20	19.20	18.24	18.33	5,017
2021-09-27	18.65	19.16	17.72	19.04	7,799
2021-09-24	19.65	19.65	18.67	18.84	2,368
2021-09-23	19.84	19.99	18.85	19.59	1,919
2021-09-22	19.29	19.65	18.33	19.65	1,389
2021-09-21	19.32	19.74	18.35	19.35	487
2021-09-20	20.17	20.17	19.16	19.29	624
2021-09-17	19.16	19.78	18.21	19.75	2,780
2021-09-16	19.19	19.20	18.23	19.20	3,006
2021-09-15	19.68	19.85	18.70	19.08	1,761
2021-09-14	19.69	20.47	18.71	20.07	14,467
2021-09-13	19.37	19.79	18.41	19.37	10,123
2021-09-10	19.91	19.91	18.92	19.91	393
2021-09-09	19.63	20.40	18.66	20.40	10,888
2021-09-08	21.40	21.40	20.17	20.17	43,088
2021-09-07	20.55	21.60	19.53	21.48	14,948
2021-09-06	20.55	20.55	19.53	20.82	0
2021-09-03	21.19	21.91	20.13	20.82	5,557
2021-09-02	21.01	21.41	19.97	21.41	3,541
2021-09-01	21.25	21.26	20.19	21.26	21,660
2021-08-31	20.75	21.28	19.71	21.28	24,367
2021-08-30	20.44	20.44	20.44	20.44	0
2021-08-27	20.43	20.61	19.41	20.44	1,196
2021-08-26	20.55	21.00	19.52	20.58	3,778
2021-08-25	21.03	21.11	19.99	21.11	2,640
2021-08-24	20.40	21.02	19.38	21.02	16,772
2021-08-23	19.05	19.76	18.10	19.76	12,554
2021-08-20	19.26	19.77	18.30	19.66	2,538
2021-08-19	19.42	19.85	18.25	19.46	938
2021-08-18	18.64	19.25	17.71	19.24	22,723
2021-08-17	18.83	18.83	17.89	18.47	4,131
2021-08-16	18.93	19.28	17.98	19.28	5,864
2021-08-13	19.73	19.73	18.74	19.39	2,085
2021-08-12	19.91	20.50	18.92	19.53	7,109
2021-08-11	20.71	20.71	19.68	19.93	8,514
2021-08-10	20.63	23.45	19.61	20.74	20,468
2021-08-09	19.50	20.48	18.53	20.48	16,582
2021-08-06	19.02	20.34	18.07	20.34	30,438
2021-08-05	19.08	19.08	18.13	19.06	1,945
2021-08-04	19.60	19.80	18.63	19.80	7,633
2021-08-03	20.16	21.00	19.15	19.67	2,806
2021-08-02	20.16	20.16	19.15	20.16	950
2021-07-30	20.11	20.14	19.11	20.14	425
2021-07-29	20.61	21.00	19.59	20.60	1,538
2021-07-28	19.56	20.35	18.59	20.35	1,647
2021-07-27	19.59	20.00	18.61	18.84	109,210
2021-07-26	19.82	20.25	18.83	19.84	8,362
2021-07-23	20.28	20.68	19.27	19.83	6,002
2021-07-22	20.77	20.77	19.74	20.40	1,369
2021-07-21	20.03	20.59	19.04	20.59	9,209
2021-07-20	19.38	19.45	18.42	19.45	3,626
2021-07-19	19.15	19.17	18.19	19.17	7,210
2021-07-16	19.15	19.40	18.20	19.40	3,402
2021-07-15	19.34	19.61	18.38	19.22	16,664
2021-07-14	20.26	20.74	19.25	19.88	10,005
2021-07-13	21.13	21.13	20.07	20.71	2,312
2021-07-12	21.17	22.11	20.11	20.72	1,756
2021-07-09	20.86	21.24	19.82	20.81	7,601
2021-07-08	20.80	20.81	19.76	20.81	15,615
2021-07-07	22.64	22.64	21.32	21.32	8,779
2021-07-06	22.20	23.08	21.09	23.08	6,469
2021-07-05	22.41	22.41	21.29	22.41	2,143
2021-07-02	22.46	23.40	21.34	22.34	7,875
2021-07-01	22.46	22.46	21.34	22.46	4,057
2021-06-30	22.67	23.35	21.54	22.43	4,996
2021-06-29	23.08	23.57	21.93	23.09	16,764
2021-06-28	22.25	23.31	21.14	23.31	6,227
2021-06-25	22.06	22.60	20.96	22.60	3,590
2021-06-24	22.68	22.68	21.55	21.80	13,374
2021-06-23	22.21	22.21	21.10	22.21	2,277
2021-06-22	20.90	22.23	19.86	22.23	6,907
2021-06-21	21.05	21.48	20.00	20.58	5,302
2021-06-18	21.55	21.55	20.47	21.18	2,604
2021-06-17	21.07	21.40	20.02	21.40	1,084
2021-06-16	20.93	21.27	19.88	21.27	6,802
2021-06-15	21.67	21.67	20.59	21.23	3,378
2021-06-14	22.12	22.40	21.00	21.96	6,697
2021-06-11	21.64	22.33	20.56	22.33	2,527
2021-06-10	21.95	22.63	20.85	21.58	5,850
2021-06-09	22.33	22.80	21.21	22.80	3,784
2021-06-08	21.85	22.72	20.76	21.80	44,093
2021-06-07	20.52	20.94	19.50	20.94	7,340
2021-06-04	20.40	20.87	19.38	20.87	1,471
2021-06-03	20.68	21.20	19.65	20.77	3,378
2021-06-02	20.96	21.51	19.91	20.66	11,133
2021-06-01	21.03	21.51	19.99	20.65	18,500
2021-05-31	21.56	21.56	21.56	21.56	0
2021-05-28	20.83	22.00	19.80	21.56	59,409
2021-05-27	20.35	21.25	19.34	20.23	51,549
2021-05-26	19.48	20.47	18.51	20.47	16,943
2021-05-25	19.74	20.89	18.75	19.62	7,315
2021-05-24	19.74	19.74	18.75	19.74	5,285
2021-05-21	18.86	20.16	17.92	20.16	26,633
2021-05-20	18.67	19.25	17.74	18.84	6,669
2021-05-19	18.26	18.73	17.35	18.60	15,457
2021-05-18	17.25	18.34	16.39	18.34	6,624
2021-05-17	17.74	18.20	16.86	17.21	11,329
2021-05-14	16.91	17.63	16.06	17.63	10,290
2021-05-13	17.51	18.02	16.39	17.15	3,212
2021-05-12	17.77	18.03	16.52	17.68	8,292
2021-05-11	17.42	17.76	15.60	17.76	15,779
2021-05-10	18.69	18.70	16.75	17.61	19,119
2021-05-07	18.38	19.43	17.47	19.25	26,917
2021-05-06	19.16	19.43	17.25	18.20	25,932
2021-05-05	20.00	20.31	19.00	19.81	17,781
2021-05-04	24.92	25.50	21.45	21.55	43,119
2021-05-03	27.34	27.34	27.34	27.34	0
2021-04-30	27.16	27.58	25.80	27.34	4,228
2021-04-29	27.94	28.29	26.54	27.32	5,057
2021-04-28	27.93	28.50	26.53	28.30	4,023
2021-04-27	27.73	27.84	26.34	27.84	9,054
2021-04-26	27.27	27.85	25.91	26.89	14,225
2021-04-23	25.40	26.64	24.13	26.48	7,596
2021-04-22	25.11	26.66	23.85	26.03	34,587
2021-04-21	24.47	24.47	23.11	24.21	12,929
2021-04-20	25.41	25.45	23.83	24.33	35,755
2021-04-19	26.82	27.04	25.48	25.60	12,072
2021-04-16	25.89	27.18	24.60	27.02	12,224
2021-04-15	27.71	27.85	26.32	26.53	10,388
2021-04-14	27.73	28.59	26.34	28.19	11,215
2021-04-13	28.03	28.07	26.63	27.49	5,226
2021-04-12	29.20	29.21	26.75	28.08	7,314
2021-04-09	30.25	30.57	28.74	29.75	564
2021-04-08	29.38	30.62	27.91	30.62	8,884
2021-04-07	30.75	31.24	29.21	30.39	8,861
2021-04-06	31.11	31.87	29.55	31.15	10,290
2021-04-05	30.70	30.70	30.70	30.70	0
2021-04-02	30.70	30.70	30.70	30.70	0
2021-04-01	30.62	31.68	29.09	30.70	12,516
2021-03-31	28.79	30.72	27.35	30.61	18,860
2021-03-30	26.78	28.31	25.44	28.31	13,993
2021-03-29	28.64	29.27	27.02	27.07	9,773
2021-03-26	28.60	28.96	27.17	28.62	15,130
2021-03-25	27.93	28.10	26.42	28.07	28,684
2021-03-24	29.63	30.24	28.15	29.21	11,345
2021-03-23	31.95	32.19	30.01	30.41	31,598
2021-03-22	30.92	32.05	29.37	32.05	12,748
2021-03-19	30.77	31.11	29.20	30.77	12,932
2021-03-18	32.13	32.58	30.02	31.76	12,269
2021-03-17	32.25	32.50	30.64	30.96	23,203
2021-03-16	33.25	33.80	31.59	32.88	13,186
2021-03-15	32.44	33.13	30.82	33.02	13,043
2021-03-12	32.63	33.02	29.18	31.92	5,913
2021-03-11	29.69	31.65	28.21	31.65	16,349
2021-03-10	29.78	37.00	28.29	30.70	39,275
2021-03-09	26.86	30.00	25.52	29.53	13,412
2021-03-08	28.35	29.18	25.55	28.36	7,885
2021-03-05	29.91	30.20	25.90	25.94	37,854
2021-03-04	32.36	32.48	29.60	30.48	11,324
2021-03-03	35.60	36.20	33.82	34.56	4,847
2021-03-02	37.67	38.53	35.79	36.89	9,063
2021-03-01	35.64	37.34	33.86	36.93	4,673
2021-02-26	34.46	36.44	32.74	35.98	7,246
2021-02-25	37.79	38.59	35.90	36.62	8,509
2021-02-24	37.59	38.36	35.71	37.22	7,075
2021-02-23	38.38	38.38	32.41	36.09	27,293
2021-02-22	40.66	41.66	38.63	39.17	59,725
2021-02-19	38.35	41.53	36.43	41.53	17,796
2021-02-18	40.71	40.71	37.73	39.22	23,594
2021-02-17	42.86	42.91	39.04	40.40	20,016
2021-02-16	45.69	46.64	43.41	45.28	13,322
2021-02-15	45.69	45.69	43.41	45.69	0
2021-02-12	46.54	47.55	44.21	45.42	6,102
2021-02-11	45.28	47.64	43.02	46.65	11,167
2021-02-10	51.91	52.55	44.97	47.23	23,923
2021-02-09	52.24	53.56	49.63	52.08	11,987
2021-02-08	49.38	51.62	46.91	51.62	13,742
2021-02-05	48.96	49.80	46.51	48.74	10,238
2021-02-04	47.40	49.60	45.03	49.27	6,881
2021-02-03	46.63	47.05	44.30	46.63	5,062
2021-02-02	45.53	46.53	43.25	45.34	7,345
2021-02-01	43.73	45.89	41.54	44.25	8,333
2021-01-29	43.60	45.03	41.42	44.88	10,530
2021-01-28	44.00	44.28	41.80	42.69	6,508
2021-01-27	47.34	47.58	41.23	45.77	10,448
2021-01-26	45.04	47.33	42.79	47.22	11,232
2021-01-25	47.05	48.31	44.44	45.46	10,138
2021-01-22	45.02	45.61	41.53	45.44	19,587
2021-01-21	44.57	45.00	41.56	45.00	7,892
2021-01-20	45.66	45.82	41.64	43.08	10,445
2021-01-19	41.59	43.94	39.51	43.22	13,465
2021-01-18	39.22	40.36	37.26	40.36	5,875
2021-01-15	43.65	43.66	38.25	40.11	14,837
2021-01-14	46.46	46.48	42.01	43.93	23,224
2021-01-13	43.67	48.35	41.49	47.37	29,738
2021-01-12	36.98	44.12	35.13	43.39	42,986
2021-01-11	36.62	37.55	33.88	36.74	6,970
2021-01-08	35.54	37.20	33.76	36.66	18,544
2021-01-07	30.84	35.29	29.30	35.17	10,957
2021-01-06	29.22	31.43	27.76	31.43	3,214
2021-01-05	28.85	29.38	27.41	29.28	6,333
2021-01-04	29.83	30.37	27.69	29.27	3,871
2021-01-01	30.26	30.26	30.26	30.26	0
2020-12-31	29.97	30.26	28.47	30.26	300
2020-12-30	28.33	29.62	26.91	29.57	3,066
2020-12-29	30.03	30.45	28.02	28.23	4,637
2020-12-28	30.18	30.18	30.18	30.18	0
2020-12-25	30.18	30.18	30.18	30.18	0
2020-12-24	30.13	30.18	28.62	30.18	150
2020-12-23	29.31	30.03	27.84	29.86	6,114
2020-12-22	26.68	29.41	25.35	28.10	5,191
2020-12-21	27.07	27.37	25.72	26.30	7,239
2020-12-18	26.03	27.20	24.73	27.04	4,423
2020-12-17	25.03	26.04	23.78	25.54	23,225
2020-12-16	24.60	25.01	23.37	24.44	2,460
2020-12-15	23.61	24.76	22.43	24.66	1,732
2020-12-14	24.38	25.12	23.16	24.11	2,426
2020-12-11	25.02	25.14	23.77	24.49	1,901
2020-12-10	25.21	25.87	23.60	25.27	3,169
2020-12-09	27.08	27.23	25.73	26.46	2,845
2020-12-08	24.91	26.07	23.66	25.94	2,793
2020-12-07	24.57	25.36	23.34	25.02	763
2020-12-04	23.71	24.39	22.52	24.31	1,418
2020-12-03	24.67	25.04	23.44	24.09	2,324
2020-12-02	25.84	25.88	24.01	25.23	4,993
2020-12-01	26.68	27.03	25.22	25.57	7,325
2020-11-30	27.19	27.24	25.44	26.48	2,454
2020-11-27	25.81	27.65	24.52	26.93	3,210
2020-11-26	26.29	26.64	24.98	26.37	1,054
2020-11-25	25.98	26.46	24.45	25.64	4,616
2020-11-24	28.19	28.55	25.25	27.29	16,340
2020-11-23	25.23	27.16	23.97	26.60	3,860
2020-11-20	23.65	24.54	22.47	24.41	3,554
2020-11-19	22.20	23.53	21.09	23.48	3,100
2020-11-18	22.55	23.08	21.41	22.58	1,842
2020-11-17	22.21	22.50	21.10	22.17	7,768
2020-11-16	21.27	22.02	20.21	21.53	4,743
2020-11-13	21.02	21.40	19.98	21.32	1,993
2020-11-12	21.09	21.38	20.04	21.38	1,356
2020-11-11	19.72	20.90	18.73	20.66	983
2020-11-10	20.99	21.52	18.87	19.97	2,199
2020-11-09	20.34	21.70	19.33	21.60	1,606
2020-11-06	21.73	21.73	20.43	20.91	1,863
2020-11-05	20.82	21.66	19.78	21.60	2,538
2020-11-04	21.49	21.52	20.14	20.27	7
2020-11-03	20.28	21.45	19.27	21.40	2,120
2020-11-02	19.67	20.50	18.69	20.30	1,924
2020-10-30	19.93	20.76	18.94	19.84	2,896
2020-10-29	19.47	19.89	18.50	19.79	2,389
2020-10-28	20.19	20.19	19.19	19.35	1,438
2020-10-27	20.18	20.64	19.17	20.21	912
2020-10-26	21.05	21.05	19.72	20.31	281
2020-10-23	21.08	21.57	20.02	20.98	1,382
2020-10-22	20.66	21.56	19.63	20.99	5,601
2020-10-21	22.09	22.99	20.93	21.00	1,349
2020-10-20	22.79	23.30	21.65	22.50	2,023
2020-10-16	24.43	24.61	23.21	24.04	2,139
2020-10-15	24.79	24.80	21.99	24.01	9,316
2020-10-14	24.56	24.77	23.33	24.72	2,006
2020-10-13	24.71	25.31	23.23	24.46	3,166
2020-10-12	24.71	24.71	23.47	24.71	0
2020-10-09	23.28	24.57	22.12	24.51	2,511
2020-10-08	24.33	25.33	23.07	24.23	10,606
2020-10-07	23.07	24.61	21.92	24.53	2,666
2020-10-06	23.26	23.51	22.10	23.27	13,276
2020-10-05	21.40	23.08	20.33	22.59	5,088
2020-10-02	21.84	21.99	20.75	21.95	6,299
2020-10-01	20.09	21.82	19.09	21.82	7,705
2020-09-30	20.27	20.54	19.26	20.17	4,125
2020-09-29	19.97	20.56	18.97	20.53	767
2020-09-28	19.15	20.85	18.20	20.74	1,880
2020-09-25	19.00	19.39	18.05	19.39	4,856
2020-09-24	20.01	20.01	17.25	19.23	2,859
2020-09-23	21.26	21.48	20.20	21.11	11,295
2020-09-22	21.76	21.76	20.67	21.31	461
2020-09-21	21.03	21.03	19.98	20.64	4,841
2020-09-18	20.59	21.16	19.57	21.12	3,125
2020-09-17	20.54	20.66	19.10	20.56	1,516
2020-09-16	20.14	20.37	19.14	20.30	3,102
2020-09-15	19.04	19.93	18.09	19.81	7,236
2020-09-14	18.20	19.17	17.29	19.03	3,475
2020-09-11	18.56	18.79	17.30	18.31	4,154
2020-09-10	18.85	19.13	17.91	18.84	169
2020-09-09	18.47	19.15	17.55	18.84	2,065
2020-09-08	17.91	18.89	16.14	18.89	1,397
2020-09-07	17.91	17.91	17.01	17.91	0
2020-09-04	18.26	19.05	16.49	17.36	1,416
2020-09-03	20.33	20.33	18.24	18.36	3,298
2020-09-02	22.16	22.42	20.01	20.79	7,615
2020-09-01	21.65	21.92	20.57	21.25	3,741
2020-08-28	20.74	21.05	19.70	21.05	662
2020-08-27	20.85	21.03	19.81	20.89	1,665
2020-08-26	21.17	21.87	20.11	20.95	3,481
2020-08-25	21.84	21.84	20.75	21.06	1,426
2020-08-24	21.43	23.35	20.36	21.41	3,012
2020-08-21	19.86	21.66	18.87	21.66	2,376
2020-08-20	21.11	21.44	18.23	19.93	1,282
2020-08-19	20.94	21.93	19.90	21.23	2,229
2020-08-18	20.57	21.19	19.54	20.81	1,446
2020-08-17	19.02	19.66	18.07	19.53	966
2020-08-14	19.54	19.80	18.56	19.14	410
2020-08-13	19.07	20.01	18.12	19.89	1,336
2020-08-12	18.51	18.89	17.59	18.56	9,288
2020-08-11	19.81	20.01	18.43	19.13	477
2020-08-10	19.75	20.48	18.75	19.86	2,445
2020-08-07	19.81	21.10	18.83	20.60	952
2020-08-06	20.15	20.25	19.14	19.98	2,979
2020-08-05	20.01	20.47	19.02	19.73	1,263
2020-08-04	19.06	21.14	18.11	20.12	10,932
2020-08-03	19.06	19.06	18.11	19.06	367
2020-07-31	19.61	20.10	18.64	19.25	1,212
2020-07-30	19.85	19.85	18.86	20.05	0
2020-07-29	20.19	20.54	19.18	20.05	1,978
2020-07-28	20.63	21.25	19.61	20.43	2,229
2020-07-27	21.23	22.02	20.17	20.93	4,203
2020-07-24	22.01	22.17	18.98	21.12	4,524
2020-07-23	24.37	24.37	20.50	23.14	7,580
2020-07-22	25.15	25.31	23.72	24.18	6,114
2020-07-21	25.72	26.41	24.43	25.79	6,040
2020-07-20	26.52	26.91	25.19	26.28	3,572
2020-07-17	26.13	26.68	24.82	26.28	3,660
2020-07-16	27.83	27.87	25.95	26.35	4,750
2020-07-15	26.37	27.36	25.05	26.89	2,137
2020-07-14	24.84	26.04	23.60	25.58	7,151
2020-07-13	27.84	28.86	26.45	27.21	6,405
2020-07-10	28.20	28.55	26.77	28.02	2,002
2020-07-09	27.11	29.06	25.75	27.37	4,871
2020-07-08	26.52	27.23	25.16	26.89	7,288
2020-07-07	26.94	27.93	24.61	26.27	28,028
2020-07-06	24.67	27.77	23.44	26.72	13,168
2020-07-03	23.58	25.21	22.40	24.53	7,544
2020-07-02	20.89	23.30	19.85	23.25	5,052
2020-07-01	20.89	20.89	19.85	20.89	0
2020-06-30	21.22	21.32	20.16	20.98	3,203
2020-06-29	18.65	20.94	17.72	18.71	842
2020-06-26	19.16	19.17	18.20	18.51	1,183
2020-06-25	18.56	19.26	17.63	18.40	1,296
2020-06-24	19.18	19.31	18.22	19.26	940
2020-06-23	18.56	19.33	17.63	19.26	1,935
2020-06-22	18.29	18.80	17.38	18.75	2,311
2020-06-19	19.11	19.12	18.15	18.61	2,788
2020-06-18	18.55	18.87	17.63	18.84	634
2020-06-17	19.22	19.42	18.27	19.15	3,448
2020-06-16	18.83	19.59	17.89	18.42	2,390
2020-06-15	18.16	18.57	16.31	18.42	2,436
2020-06-12	16.38	19.00	15.56	17.88	7,544
2020-06-11	19.37	19.60	16.90	17.49	3,257
2020-06-10	16.65	18.19	15.82	18.12	3,415
2020-06-09	16.72	16.88	15.89	16.82	9,503
2020-06-08	16.25	16.75	15.44	16.32	562
2020-06-05	16.07	16.77	15.27	16.33	5,104
2020-06-04	15.44	16.06	14.67	15.94	3,116
2020-06-03	15.32	15.60	14.56	15.29	1,599
2020-06-02	15.86	15.88	15.06	15.09	13,250
2020-06-01	14.79	15.19	14.06	15.10	3,855
2020-05-29	14.35	14.51	13.64	14.51	1,021
2020-05-28	14.47	14.77	13.75	14.51	1,047
2020-05-27	14.87	15.32	13.50	14.65	8,393
2020-05-26	13.76	14.71	13.08	14.65	6,322
2020-05-22	13.54	13.59	12.87	13.41	426
2020-05-21	13.64	13.75	12.96	13.41	1,333
2020-05-20	13.41	13.69	12.74	13.68	3,326
2020-05-19	13.47	13.86	12.80	13.53	2,344
2020-05-18	13.47	13.47	12.80	13.47	0
2020-05-15	13.15	13.53	12.49	13.47	742
2020-05-14	13.11	13.35	12.27	12.83	2,779
2020-05-13	13.48	13.70	12.81	13.28	1,164
2020-05-12	13.41	13.89	12.74	13.89	4,402
2020-05-11	13.77	13.81	13.09	13.71	1,966
2020-05-07	14.45	14.59	13.59	13.99	2,627
2020-05-06	14.15	14.26	13.45	14.23	1,071
2020-05-05	13.82	14.11	13.13	14.05	3,185
2020-05-04	13.16	13.74	12.50	13.69	2,412
2020-05-01	14.17	14.17	13.32	13.38	1,675
2020-04-30	14.55	14.56	13.60	14.41	1,220
2020-04-29	14.28	14.55	13.57	14.41	1,825
2020-04-28	14.51	14.70	13.79	14.52	292
2020-04-27	14.25	14.86	13.54	14.52	2,487
2020-04-24	14.15	14.22	13.45	14.12	1,741
2020-04-23	14.55	14.62	13.83	14.47	2,121
2020-04-22	13.86	14.17	13.17	13.84	4,006
2020-04-21	14.32	14.40	13.25	13.84	4,849
2020-04-20	14.25	14.38	13.54	14.30	1,696
2020-04-17	14.11	14.52	13.40	14.12	6,673
2020-04-16	13.33	13.98	12.66	13.91	7,571
2020-04-15	14.05	14.07	13.07	13.73	2,511
2020-04-14	12.74	13.78	12.11	12.92	539
2020-04-10	12.79	12.92	12.79	12.92	0
2020-04-09	12.79	13.30	12.16	12.92	10,846
2020-04-08	12.18	12.83	11.58	12.80	1,778
2020-04-07	11.88	12.73	11.29	11.50	1,124
2020-04-06	10.71	11.49	10.17	10.69	2,480
2020-04-03	11.02	11.02	10.47	11.09	0
2020-04-03	11.02	11.07	10.47	10.69	1,759
2020-04-02	10.32	11.09	11.09	11.09	289
2020-04-02	10.32	10.97	9.81	10.57	289
2020-04-01	10.68	10.57	10.57	10.57	616
2020-04-01	10.68	10.99	10.03	10.99	0
2020-03-31	10.73	11.29	10.20	10.99	3,588
2020-03-31	10.73	11.29	10.20	11.00	2,710
2020-03-30	10.73	11.28	10.20	11.00	2,286
2020-03-30	10.73	11.28	10.20	11.09	953
2020-03-28	11.59	11.59	11.09	11.09	0
2020-03-27	11.59	11.71	10.88	11.63	2,550
2020-03-26	11.88	12.22	11.03	12.44	1,452
2020-03-25	11.91	12.60	11.31	12.26	0
2020-03-24	11.41	12.35	10.84	11.31	376
2020-03-23	11.59	11.85	10.27	11.14	0
2020-03-20	10.79	10.79	10.25	10.97	0
2020-03-19	10.51	11.09	9.88	10.66	804
2020-03-18	11.35	11.35	10.79	11.06	0
2020-03-17	11.23	11.23	9.89	11.16	2,565
2020-03-16	11.49	11.80	9.00	11.07	0
2020-03-13	11.35	13.00	10.79	10.87	4,355
2020-03-12	12.25	12.28	11.03	12.62	0
2020-03-11	13.42	13.81	12.75	12.96	138
2020-03-10	11.85	13.63	11.26	11.87	7,673
2020-03-09	13.11	13.11	10.81	13.25	0
2020-03-06	14.25	14.27	11.00	13.25	5,131
2020-03-05	14.20	14.61	13.02	13.90	509
2020-03-04	13.68	14.23	13.00	13.91	12,937
2020-03-03	13.37	17.40	12.71	12.66	7,781
2020-03-02	12.03	13.50	11.43	11.92	4,743
2020-02-28	12.27	12.62	10.75	12.25	6,248
2020-02-27	14.01	14.12	11.50	14.57	3,301
2020-02-26	14.82	14.88	13.97	14.92	3,234
2020-02-25	14.90	15.83	14.16	14.88	1,497
2020-02-24	17.37	17.37	14.28	17.51	6,326
2020-02-21	16.97	17.51	16.12	17.51	2,349
2020-02-20	18.71	18.94	16.22	17.22	7,579
2020-02-19	16.54	18.66	15.71	18.52	9,919
2020-02-18	14.96	16.38	14.21	15.95	12,836
2020-02-17	14.96	14.96	14.21	14.96	0
2020-02-14	14.79	14.84	14.06	14.82	1,884
2020-02-13	15.02	15.02	14.27	14.71	1,356
2020-02-12	14.71	14.96	13.97	14.78	1,629
2020-02-11	15.14	15.33	14.38	14.57	2,529
2020-02-10	14.31	14.64	13.59	14.40	1,353
2020-02-07	14.58	14.76	13.85	14.00	1,328
2020-02-06	14.12	14.27	13.41	14.14	701
2020-02-05	14.10	14.50	13.40	13.95	716
2020-02-04	13.92	14.35	13.22	14.01	8,542
2020-02-03	12.99	13.70	12.35	13.43	9,743
2020-01-31	13.08	13.49	12.43	12.82	566
2020-01-30	13.22	13.35	12.40	12.82	1,579
2020-01-29	13.57	15.33	12.88	12.98	13,812
2020-01-28	12.05	13.79	11.45	12.86	9,592
2020-01-27	12.75	13.04	11.69	11.92	12,950
2020-01-24	11.68	12.70	11.10	12.69	1,946
2020-01-23	13.11	13.12	11.02	11.57	9,058
2020-01-22	14.38	14.69	12.81	12.81	2,462
2020-01-21	16.29	16.29	13.45	14.78	8,779
2020-01-20	15.60	17.95	14.82	16.31	4,428
2020-01-17	14.38	14.88	13.67	14.82	13,134
2020-01-16	13.83	14.61	13.14	14.14	6,841
2020-01-15	13.54	14.01	12.81	13.74	2,860
2020-01-14	12.77	13.39	12.05	12.63	3,438
2020-01-13	11.85	13.49	11.26	13.47	9,723
2020-01-10	11.21	11.64	10.65	11.64	1,354
2020-01-09	10.65	11.13	10.12	11.04	2,588
2020-01-08	10.60	10.83	10.07	10.76	3,445
2020-01-07	10.75	11.10	10.22	10.71	6,485
2020-01-06	10.12	10.67	9.61	10.67	2,414
2020-01-03	10.36	10.64	9.25	10.23	5,550
2020-01-02	9.28	10.02	8.82	10.02	763
2020-01-01	9.05	9.07	9.05	9.07	0
2019-12-31	9.05	9.12	8.60	9.07	0
2019-12-30	9.08	9.33	8.63	8.86	1,139
2019-12-27	9.31	9.36	8.84	9.14	1,147
2019-12-25	9.15	9.17	9.15	9.17	0
2019-12-24	9.15	9.17	8.69	9.17	0
2019-12-23	8.87	9.06	8.43	9.06	393
2019-12-20	8.78	8.95	8.34	8.87	0
2019-12-19	8.92	8.92	8.47	8.81	20
2019-12-18	8.73	8.74	8.30	8.48	2,020
2019-12-17	8.81	8.95	8.37	8.78	339
2019-12-16	8.27	8.76	7.86	8.74	606
2019-12-13	8.12	8.34	7.71	8.27	651
2019-12-12	7.99	8.08	7.59	8.03	0
2019-12-11	8.04	8.21	7.64	7.91	18
2019-12-10	8.36	8.50	7.68	7.89	3,895
2019-12-09	8.68	8.73	8.24	8.51	2
2019-12-05	8.71	8.82	8.27	8.59	0
2019-12-04	8.52	8.81	8.09	8.59	399
2019-12-03	8.84	8.86	8.40	8.51	1,101
2019-12-02	8.87	8.88	8.33	8.52	606
2019-11-29	8.99	8.99	8.54	8.89	52
2019-11-28	9.13	9.18	8.67	8.96	0
2019-11-27	9.17	9.17	8.71	9.04	11,250
2019-11-26	9.07	9.22	8.61	8.97	1,506
2019-11-25	8.86	8.93	8.42	8.93	207
2019-11-22	8.69	8.92	8.26	8.69	0
2019-11-21	8.98	8.99	8.53	8.74	16
2019-11-20	8.64	8.99	8.20	8.97	1,233
2019-11-19	9.58	9.58	8.44	8.60	2,609
2019-11-18	9.12	9.64	8.66	9.55	1,368
2019-11-15	8.72	9.14	8.29	9.09	1,135
2019-11-14	8.24	8.58	7.83	8.56	0
2019-11-13	8.33	8.42	7.91	8.33	302
2019-11-12	8.00	8.29	7.60	8.27	156
2019-11-11	7.76	8.12	7.37	8.07	3,869
2019-11-08	7.59	7.82	7.21	7.79	836
2019-11-07	7.59	7.76	7.21	7.67	630
2019-11-06	7.55	7.66	7.17	7.65	0
2019-11-05	7.63	7.66	7.25	7.49	0
2019-11-04	7.36	7.65	6.99	7.51	670
2019-11-01	7.17	7.35	6.82	7.26	0
2019-10-31	7.75	7.75	6.77	7.23	3,542
2019-10-30	7.80	7.97	7.32	7.62	0
2019-10-29	7.76	7.93	7.37	7.82	191
2019-10-28	7.72	8.00	7.33	7.82	641
2019-10-25	7.96	8.00	7.32	7.70	1,129
2019-10-24	7.52	7.81	7.14	7.81	1,091
2019-10-23	7.40	7.51	7.03	7.50	449
2019-10-22	7.54	7.57	6.65	7.29	461
2019-10-21	7.36	7.51	7.00	7.46	384
2019-10-18	6.92	7.42	6.57	7.39	0
2019-10-17	6.76	6.97	6.43	6.95	2,921
2019-10-16	6.67	6.81	6.34	6.79	1,286
2019-10-15	6.76	7.08	6.24	6.74	1,191
2019-10-14	6.76	6.76	6.43	6.76	0
2019-10-11	6.79	6.90	6.45	6.84	1,699
2019-10-10	6.69	6.82	6.36	6.81	510
2019-10-09	6.47	6.67	6.14	6.67	549
2019-10-08	6.56	6.70	6.23	6.51	91
2019-10-07	6.60	6.98	6.27	6.60	0
2019-10-04	6.36	6.53	6.05	6.49	2,476
2019-10-03	6.35	6.35	5.98	6.25	0
2019-10-02	6.35	6.90	6.03	6.22	129
2019-10-01	6.45	6.65	6.13	6.37	0
2019-09-30	6.71	6.84	6.34	6.34	1,781
2019-09-27	6.80	6.98	6.05	6.82	1,781
2019-09-26	7.15	7.23	6.62	6.68	2,007
2019-09-25	7.21	7.21	6.85	7.09	864
2019-09-24	7.33	7.49	6.97	7.29	0
2019-09-23	7.16	7.38	6.80	7.35	0
2019-09-20	6.95	7.16	6.60	7.14	1,150
2019-09-19	7.27	7.36	6.91	7.20	284
2019-09-18	7.41	7.42	6.97	7.21	0
2019-09-17	7.45	7.59	6.84	7.43	2,269
2019-09-16	7.29	7.52	6.93	7.37	480
2019-09-13	6.75	7.21	6.20	7.21	0
2019-09-12	6.49	6.82	6.17	6.78	13,747
2019-09-11	6.55	6.65	6.22	6.59	0
2019-09-10	6.69	6.78	6.10	6.55	5,225
2019-09-09	6.08	6.57	5.78	6.55	1,454
2019-09-06	6.02	6.15	5.72	6.10	128
2019-09-05	6.08	6.17	5.78	6.17	0
2019-09-04	5.97	6.09	5.67	5.97	0
2019-09-03	5.97	5.98	5.67	5.92	4,109
2019-09-02	5.97	5.97	5.67	5.95	0
2019-08-30	5.97	5.98	5.68	5.95	0
2019-08-29	5.91	5.99	5.61	5.89	0
2019-08-28	5.78	5.89	5.49	5.89	0
2019-08-27	5.69	5.80	5.41	5.69	0
2019-08-23	5.91	5.99	5.58	5.87	0
2019-08-22	5.92	5.99	5.62	5.87	0
2019-08-21	5.95	6.01	5.65	5.89	10
2019-08-20	5.95	6.00	5.64	5.95	546
2019-08-19	5.67	5.91	5.38	5.91	1,660
2019-08-16	5.49	6.20	5.22	5.63	0
2019-08-15	5.75	5.75	5.37	5.37	2,588
2019-08-14	6.16	6.16	5.71	5.71	297
2019-08-13	6.04	6.21	5.74	6.13	0
2019-08-12	6.03	6.14	5.73	6.03	127
2019-08-09	6.11	6.11	5.80	6.00	445
2019-08-08	5.88	5.95	5.59	5.95	273
2019-08-07	5.84	5.88	5.54	5.83	641
2019-08-06	5.92	6.00	5.62	5.75	4,030
2019-08-05	5.92	5.92	5.62	5.65	0
2019-08-02	5.47	5.65	5.20	5.65	0
2019-08-01	5.33	5.51	5.07	5.51	0
2019-07-31	5.47	5.50	5.19	5.35	0
2019-07-30	5.60	5.65	5.32	5.54	4,060
2019-07-29	5.43	5.68	5.16	5.68	174
2019-07-26	5.47	5.55	5.19	5.55	0
2019-07-25	5.44	5.52	5.17	5.52	100
2019-07-24	5.32	5.41	5.06	5.41	0
2019-07-23	5.31	5.33	5.04	5.33	0
2019-07-22	5.20	5.40	4.94	5.33	0
2019-07-19	5.20	5.23	4.94	5.16	0
2019-07-18	5.31	5.41	5.04	5.18	0
2019-07-17	5.26	5.60	5.00	5.31	0
2019-07-16	5.30	5.40	5.04	5.29	0
2019-07-15	5.44	5.51	5.16	5.39	0
2019-07-12	5.23	5.44	4.96	5.41	0
2019-07-11	5.35	5.39	5.08	5.33	0
2019-07-10	5.40	5.51	5.13	5.39	0
2019-07-09	5.45	5.49	5.18	5.39	1,276
2019-07-08	5.51	5.62	5.23	5.40	0
2019-07-05	5.30	5.57	5.04	5.55	0
2019-07-04	5.25	5.41	4.99	5.30	0
2019-07-03	5.30	5.30	5.04	5.24	611
2019-07-02	5.32	5.41	5.06	5.20	0
2019-07-01	5.32	5.32	5.06	5.32	0
2019-06-28	5.19	5.35	4.93	5.32	0
2019-06-27	4.96	5.14	4.71	5.09	0
2019-06-26	4.92	5.04	4.68	4.90	0
2019-06-25	4.90	5.02	4.66	4.86	0
2019-06-24	5.01	5.12	4.76	4.88	0
2019-06-21	4.81	4.98	4.57	4.68	0
2019-06-20	4.66	4.80	4.43	4.68	0
2019-06-19	4.74	4.97	4.50	4.63	4
2019-06-18	4.83	4.89	4.59	4.77	0
2019-06-17	5.01	5.13	4.76	4.92	47
2019-06-14	5.03	5.28	4.78	4.92	0
2019-06-13	5.15	5.41	4.84	5.13	0
2019-06-12	5.51	5.57	5.22	5.38	0
2019-06-11	5.51	5.60	5.24	5.47	0
2019-06-10	5.30	5.49	5.30	5.49	0
2019-06-07	5.22	5.37	4.96	5.30	0
2019-06-06	5.25	5.36	5.05	5.20	2,605
2019-06-05	5.46	5.46	5.06	5.20	0

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