First Majestic Share History

First Majestic Share Price history. The following table shows end-of-day data 0QYC historical share prices for First Majestic, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.23	9.48	8.76	9.09	15,619
2024-05-02	9.23	9.35	8.76	9.20	18,542
2024-05-01	9.20	9.70	8.74	9.22	16,659
2024-04-30	9.37	9.53	8.91	9.18	96,408
2024-04-29	9.60	9.66	9.12	9.50	35,658
2024-04-26	9.49	9.72	9.02	9.33	97,596
2024-04-25	9.32	9.60	8.86	9.32	65,457
2024-04-24	9.32	9.60	8.82	9.36	45,579
2024-04-23	9.00	9.23	8.52	9.23	68,146
2024-04-22	9.31	9.31	8.55	9.07	116,548
2024-04-19	9.32	9.51	8.86	9.51	104,359
2024-04-18	9.41	9.94	8.94	9.29	94,710
2024-04-17	9.45	9.92	8.98	9.62	192,855
2024-04-16	10.31	10.50	9.36	9.55	170,233
2024-04-15	10.46	10.56	9.94	10.35	335,040
2024-04-12	10.92	11.57	10.37	11.14	219,309
2024-04-11	10.85	11.05	10.31	10.61	83,018
2024-04-10	10.97	11.30	10.15	11.19	204,716
2024-04-09	10.79	11.21	10.26	10.98	278,740
2024-04-08	10.59	11.45	10.06	10.76	250,304
2024-04-05	10.21	10.54	9.09	10.54	129,452
2024-04-04	10.10	10.39	9.60	10.07	197,757
2024-04-03	8.72	9.60	8.28	9.60	193,902
2024-04-02	8.44	8.62	7.95	8.60	62,497
2024-04-01	7.73	7.73	7.73	7.73	0
2024-03-29	7.73	7.73	7.73	7.73	0
2024-03-28	7.45	7.73	7.08	7.73	151,636
2024-03-27	7.19	7.33	6.83	7.33	54,883
2024-03-26	7.29	7.43	6.93	7.28	12,363
2024-03-25	7.40	7.57	7.03	7.36	28,001
2024-03-22	7.53	7.81	7.15	7.35	54,852
2024-03-21	7.45	7.80	7.08	7.48	81,167
2024-03-20	7.23	7.29	6.86	7.15	36,233
2024-03-19	7.53	7.53	7.16	7.27	50,346
2024-03-18	7.57	7.89	7.19	7.55	34,208
2024-03-15	7.27	7.60	6.90	7.60	57,775
2024-03-14	7.40	7.45	7.03	7.27	34,461
2024-03-13	7.28	7.52	6.50	7.52	56,530
2024-03-12	7.36	7.36	6.99	7.16	60,695
2024-03-11	7.19	7.40	6.83	7.40	46,566
2024-03-08	7.12	7.16	6.76	7.03	21,872
2024-03-07	6.88	7.04	6.53	7.04	43,876
2024-03-06	6.68	6.97	6.32	6.97	64,987
2024-03-05	6.77	6.94	6.44	6.63	29,066
2024-03-04	6.39	6.69	6.07	6.69	159,044
2024-03-01	6.10	6.21	5.80	6.21	33,848
2024-02-29	6.03	6.17	5.72	6.17	29,999
2024-02-28	6.21	6.21	5.90	6.08	22,714
2024-02-27	6.23	6.25	5.91	6.25	15,474
2024-02-26	6.29	6.31	5.98	6.19	20,152
2024-02-23	6.06	6.17	5.76	6.04	22,739
2024-02-22	6.03	6.28	5.72	6.27	27,520
2024-02-21	6.12	6.12	5.81	6.01	24,961
2024-02-20	6.16	6.20	5.85	6.08	29,385
2024-02-19	6.16	6.16	5.85	6.16	0
2024-02-16	6.11	6.11	5.80	6.11	48,570
2024-02-15	5.84	6.24	5.55	5.95	146,405
2024-02-14	5.75	6.12	5.46	5.75	41,300
2024-02-13	6.20	6.20	5.89	5.89	98,831
2024-02-12	6.20	6.34	5.89	6.21	18,529
2024-02-09	6.28	6.28	5.97	6.17	14,209
2024-02-08	6.32	6.32	6.00	6.32	17,691
2024-02-07	6.36	6.37	6.04	6.37	11,971
2024-02-06	6.24	6.35	5.93	6.35	19,674
2024-02-05	6.45	6.45	6.13	6.20	21,873
2024-02-02	6.55	6.59	6.22	6.37	42,570
2024-02-01	6.23	6.58	5.92	6.43	42,514
2024-01-31	6.24	6.49	5.93	6.24	21,478
2024-01-30	6.18	6.41	5.87	6.27	12,077
2024-01-29	6.53	6.53	6.20	6.41	30,049
2024-01-26	6.56	6.66	6.24	6.61	10,572
2024-01-25	6.52	6.89	6.20	6.55	13,619
2024-01-24	6.65	6.87	6.32	6.47	28,056
2024-01-23	6.53	6.73	6.21	6.60	17,490
2024-01-22	6.34	6.80	6.02	6.43	27,432
2024-01-19	6.28	6.40	5.97	6.17	104,780
2024-01-18	6.41	6.58	6.09	6.28	45,903
2024-01-17	6.83	6.98	6.40	6.40	68,978
2024-01-16	7.44	7.44	7.01	7.01	61,782
2024-01-15	7.51	7.53	7.13	7.50	42
2024-01-12	7.12	7.69	6.76	7.69	36,406
2024-01-11	7.35	7.35	6.98	7.03	47,248
2024-01-10	7.32	7.35	6.96	7.20	18,486
2024-01-09	7.37	7.52	7.00	7.35	9,457
2024-01-08	7.48	7.62	7.11	7.43	38,663
2024-01-05	7.49	7.63	7.12	7.48	40,539
2024-01-04	7.42	7.61	7.05	7.42	8,945
2024-01-03	8.00	8.20	7.47	7.47	125,589
2024-01-02	8.13	8.13	7.72	8.13	14,910
2024-01-01	8.32	8.32	8.32	8.32	0
2023-12-29	8.24	8.32	7.83	8.32	37,985
2023-12-28	8.49	8.60	8.07	8.42	31,940
2023-12-27	8.35	8.49	7.93	8.49	145,918
2023-12-26	8.40	8.40	8.40	8.40	0
2023-12-25	8.40	8.40	8.40	8.40	0
2023-12-22	8.40	8.40	7.98	8.40	31,507
2023-12-21	8.18	8.75	7.77	8.36	16,859
2023-12-20	8.51	8.51	8.08	8.48	25,498
2023-12-19	8.14	8.55	7.73	8.52	35,334
2023-12-18	8.17	8.17	7.76	8.17	43,545
2023-12-15	8.41	8.49	7.99	8.20	36,850
2023-12-14	8.21	9.00	7.80	8.55	54,644
2023-12-13	7.44	7.55	7.07	7.50	28,257
2023-12-12	7.72	7.82	7.34	7.52	35,419
2023-12-11	7.76	7.76	7.38	7.61	31,387
2023-12-08	8.07	8.07	7.66	7.92	30,148
2023-12-07	8.07	8.26	7.67	8.08	34,479
2023-12-06	8.12	8.17	7.72	8.17	16,503
2023-12-05	8.27	8.27	7.86	7.95	24,436
2023-12-04	8.45	8.45	8.03	8.13	40,246
2023-12-01	8.12	8.12	7.71	8.12	29,658
2023-11-30	8.03	8.03	5.54	7.96	18,509
2023-11-29	8.04	8.05	6.43	8.05	28,978
2023-11-28	7.87	7.95	7.47	7.95	41,358
2023-11-27	7.64	7.96	7.26	7.80	25,573
2023-11-24	7.44	7.75	7.06	7.75	45,172
2023-11-23	7.45	7.60	7.08	7.43	339
2023-11-22	7.51	7.77	7.13	7.44	4,463
2023-11-21	7.20	7.54	6.84	7.54	17,273
2023-11-20	7.19	7.38	6.83	7.19	13,391
2023-11-17	7.25	7.32	5.99	7.20	16,832
2023-11-16	6.97	7.35	6.62	7.35	60,712
2023-11-15	6.83	7.16	6.49	6.86	22,600
2023-11-14	6.33	6.61	6.01	6.61	22,807
2023-11-13	6.33	6.53	6.02	6.40	14,384
2023-11-10	6.48	6.75	6.16	6.33	63,861
2023-11-09	6.56	7.00	6.23	6.65	16,251
2023-11-08	6.56	6.74	6.23	6.71	13,164
2023-11-07	6.38	6.40	6.06	6.40	42,503
2023-11-06	6.64	6.90	6.30	6.48	44,257
2023-11-03	6.16	6.60	5.85	6.60	77,394
2023-11-02	7.13	7.16	6.12	6.12	221,716
2023-11-01	7.10	7.30	6.75	7.14	21,104
2023-10-31	7.65	7.65	7.27	7.36	21,493
2023-10-30	7.43	7.75	7.02	7.47	23,595
2023-10-27	7.45	7.62	7.08	7.47	19,843
2023-10-26	7.41	8.01	7.04	7.43	12,756
2023-10-25	7.57	8.02	7.19	7.71	9,045
2023-10-24	7.52	7.73	7.14	7.57	7,072
2023-10-23	7.63	7.76	7.17	7.59	44,269
2023-10-20	7.75	7.95	7.36	7.95	32,946
2023-10-19	7.72	7.72	7.25	7.64	6,925
2023-10-18	7.69	7.96	7.31	7.64	27,603
2023-10-17	7.37	7.64	7.01	7.64	26,509
2023-10-16	7.36	7.61	6.99	7.28	27,330
2023-10-13	6.72	7.41	6.38	7.41	111,615
2023-10-12	6.97	7.09	6.63	6.80	31,385
2023-10-11	6.93	7.14	6.58	7.04	8,388
2023-10-10	7.13	7.29	6.77	6.99	14,422
2023-10-09	7.13	7.13	6.77	7.13	12,388
2023-10-06	6.94	7.04	6.59	7.04	33,720
2023-10-05	6.88	7.05	6.54	6.97	10,140
2023-10-04	7.05	7.17	6.70	6.88	18,645
2023-10-03	6.77	7.25	6.43	7.00	23,321
2023-10-02	6.96	7.12	6.61	6.61	57,211
2023-09-29	6.83	7.49	6.49	7.11	56,921
2023-09-28	6.65	6.76	6.32	6.63	35,809
2023-09-27	6.56	6.56	6.24	6.56	36,970
2023-09-26	6.80	6.80	6.46	6.70	32,093
2023-09-25	6.92	7.07	6.57	6.80	31,961
2023-09-22	6.97	7.09	6.63	7.04	12,139
2023-09-21	7.16	7.16	6.80	7.08	29,837
2023-09-20	7.27	7.36	6.91	7.24	24,911
2023-09-19	7.59	8.01	7.21	7.49	58,116
2023-09-18	7.88	7.88	7.48	7.72	13,231
2023-09-15	7.58	8.24	7.20	7.95	41,448
2023-09-14	7.51	7.73	7.13	7.53	27,549
2023-09-13	7.48	7.70	7.11	7.45	17,718
2023-09-12	7.60	7.72	7.22	7.50	26,939
2023-09-11	7.59	7.93	7.21	7.64	9,770
2023-09-08	7.68	7.74	7.29	7.69	33,000
2023-09-07	7.78	8.15	7.39	7.75	10,305
2023-09-06	7.89	8.15	7.50	7.82	17,472
2023-09-05	8.14	8.25	7.73	7.85	17,660
2023-09-04	8.14	8.14	7.73	8.14	0
2023-09-01	8.29	8.45	7.88	8.28	8,610
2023-08-31	8.43	8.43	8.00	8.30	14,007
2023-08-30	8.52	8.70	8.09	8.52	37,546
2023-08-29	8.36	8.36	7.94	8.36	52,558
2023-08-28	8.09	8.09	8.09	8.09	0
2023-08-25	8.15	8.27	7.74	8.09	7,076
2023-08-24	8.21	8.35	7.80	8.32	31,820
2023-08-23	8.06	8.36	7.66	8.20	33,201
2023-08-22	7.97	8.08	7.57	7.95	13,935
2023-08-21	7.93	8.04	7.53	7.95	15,520
2023-08-18	7.93	8.15	7.53	7.97	41,215
2023-08-17	7.85	8.07	7.46	7.99	11,285
2023-08-16	7.98	8.50	7.58	7.95	9,896
2023-08-15	8.28	8.50	7.87	8.11	13,608
2023-08-14	8.55	8.57	8.10	8.24	6,750
2023-08-11	8.17	8.32	7.77	8.32	11,382
2023-08-10	8.08	8.11	7.68	7.97	44,063
2023-08-09	8.04	8.10	7.64	8.10	8,111
2023-08-08	8.13	8.23	7.46	7.99	18,319
2023-08-07	8.13	8.13	7.72	8.13	26,669
2023-08-04	7.96	8.20	7.56	8.20	10,791
2023-08-03	8.25	8.57	7.84	7.87	26,444
2023-08-02	8.52	8.68	8.09	8.24	17,353
2023-08-01	8.83	9.00	8.39	8.60	53,319
2023-07-31	8.44	8.76	8.01	8.76	14,743
2023-07-28	8.36	8.48	7.94	8.48	7,623
2023-07-27	8.97	8.97	8.37	8.37	31,439
2023-07-26	8.80	9.17	8.36	8.86	6,463
2023-07-25	8.72	8.72	8.29	8.72	6,770
2023-07-24	9.03	9.03	8.41	8.83	6,303
2023-07-21	8.99	8.99	8.54	8.99	35,462
2023-07-20	9.21	9.50	8.75	9.08	14,348
2023-07-19	9.11	9.25	8.65	9.24	25,190
2023-07-18	8.73	9.08	8.30	9.08	33,855
2023-07-17	8.63	8.72	7.50	8.60	26,939
2023-07-14	8.46	8.72	7.50	8.72	85,623
2023-07-13	8.36	8.52	7.94	8.52	36,716
2023-07-12	7.70	8.13	7.32	8.13	31,830
2023-07-11	7.72	7.75	7.33	7.75	28,118
2023-07-10	7.42	7.53	7.05	7.45	7,618
2023-07-07	7.36	7.45	7.00	7.45	18,162
2023-07-06	7.55	7.55	7.17	7.46	12,228
2023-07-05	7.73	7.73	7.34	7.60	28,463
2023-07-04	7.48	7.66	7.00	7.66	3,894
2023-07-03	7.48	7.48	7.10	7.48	36,759
2023-06-30	7.21	7.40	6.85	7.23	15,214
2023-06-29	7.16	7.28	6.80	7.14	19,123
2023-06-28	7.13	7.21	6.78	7.08	5,147
2023-06-27	7.24	7.48	6.87	7.10	18,761
2023-06-26	7.05	7.24	6.70	7.19	32,830
2023-06-23	7.01	7.25	6.66	7.09	9,535
2023-06-22	7.07	7.07	6.71	6.95	13,833
2023-06-21	7.16	7.39	6.80	7.05	5,577
2023-06-20	7.36	7.36	6.99	7.24	15,822
2023-06-19	7.37	7.47	7.01	7.31	7,176
2023-06-16	7.37	7.39	7.01	7.39	20,886
2023-06-15	7.43	7.53	7.05	7.39	29,995
2023-06-14	7.51	7.59	7.13	7.54	48,950
2023-06-13	7.64	7.77	7.25	7.61	10,931
2023-06-12	7.66	7.80	7.28	7.65	3,634
2023-06-09	7.84	7.84	7.44	7.71	16,657
2023-06-08	7.70	8.00	7.32	7.84	36,417
2023-06-07	7.84	8.15	7.45	7.88	11,585
2023-06-06	7.92	7.92	7.52	7.75	25,231
2023-06-05	7.96	8.01	7.56	8.01	9,990
2023-06-02	8.09	8.16	7.65	8.00	12,101
2023-06-01	7.85	8.05	7.46	8.05	8,300
2023-05-31	7.75	7.76	7.36	7.76	7,634
2023-05-30	7.80	7.96	7.41	7.65	19,612
2023-05-29	7.84	7.84	7.84	7.84	0
2023-05-26	7.87	8.09	7.47	7.84	7,935
2023-05-25	8.09	8.36	7.69	7.95	34,188
2023-05-24	8.28	8.35	7.86	8.26	10,252
2023-05-23	8.39	8.39	7.97	8.20	30,038
2023-05-22	8.39	8.39	7.97	8.39	12,644
2023-05-19	8.32	8.61	7.91	8.38	22,440
2023-05-18	8.46	8.74	8.04	8.19	29,806
2023-05-17	8.45	8.57	8.03	8.40	5,017
2023-05-16	8.67	8.67	8.23	8.50	25,852
2023-05-15	8.63	8.95	8.19	8.77	10,397
2023-05-12	8.61	9.10	8.18	8.59	13,561
2023-05-11	8.99	8.99	8.54	8.85	25,336
2023-05-10	9.15	9.15	8.69	9.00	17,503
2023-05-09	9.19	9.19	8.73	9.19	7,246
2023-05-08	8.97	8.97	8.97	8.97	0
2023-05-05	9.46	9.66	8.79	8.97	47,025
2023-05-04	9.42	9.80	8.95	9.60	16,414
2023-05-03	9.64	9.64	9.16	9.63	8,670
2023-05-02	9.36	9.54	8.89	9.54	21,536
2023-05-01	9.61	9.61	9.61	9.61	0
2023-04-28	9.60	10.20	9.12	9.61	2,915
2023-04-27	9.56	9.80	9.09	9.50	4,161
2023-04-26	9.61	9.65	9.13	9.65	3,328
2023-04-25	9.63	9.63	9.15	9.47	16,175
2023-04-24	9.68	9.72	9.20	9.72	9,354
2023-04-21	9.72	9.87	9.24	9.67	11,371
2023-04-20	9.55	9.69	9.07	9.69	20,672
2023-04-19	9.71	9.79	4.94	9.58	5,943
2023-04-18	9.77	9.80	9.29	9.80	4,768
2023-04-17	9.87	10.12	9.38	9.67	11,911
2023-04-14	10.38	10.75	9.81	9.81	83,570
2023-04-13	10.28	10.71	9.77	10.49	17,381
2023-04-12	10.20	10.45	9.69	10.20	10,105
2023-04-11	10.17	10.25	9.66	10.25	12,234
2023-04-10	10.00	10.00	10.00	10.00	0
2023-04-07	10.00	10.00	10.00	10.00	0
2023-04-06	10.05	10.07	9.55	10.00	21,219
2023-04-05	10.20	10.38	9.69	9.97	33,623
2023-04-04	9.73	10.11	9.25	10.11	49,228
2023-04-03	9.74	9.74	9.25	9.73	12,299
2023-03-31	9.70	9.99	9.22	9.96	41,728
2023-03-30	9.36	9.50	8.89	9.50	10,801
2023-03-29	9.44	9.70	8.47	9.46	9,314
2023-03-28	9.09	9.19	8.47	9.19	26,249
2023-03-27	8.97	9.13	8.52	8.94	10,406
2023-03-24	8.85	9.06	8.41	8.89	19,095
2023-03-23	8.53	8.77	8.10	8.77	22,949
2023-03-22	8.01	8.43	7.61	8.25	69,711
2023-03-21	10.13	10.13	7.73	7.73	246,753
2023-03-20	10.03	10.48	9.53	10.23	36,152
2023-03-17	9.52	9.75	9.05	9.75	38,265
2023-03-16	9.50	9.75	9.03	9.33	26,826
2023-03-15	9.42	9.91	8.95	9.51	22,978
2023-03-14	9.34	9.45	8.87	9.44	32,265
2023-03-13	8.51	9.31	8.08	9.31	63,894
2023-03-10	8.33	8.53	7.91	8.71	43,268
2023-03-09	8.23	8.33	7.81	8.28	4,260
2023-03-08	8.45	8.89	8.02	8.31	21,481
2023-03-07	8.79	8.79	8.35	8.44	31,155
2023-03-06	8.87	9.00	8.21	8.85	9,268
2023-03-03	8.56	8.75	8.13	8.75	22,251
2023-03-02	8.57	8.57	8.15	8.41	8,651
2023-03-01	8.34	8.70	7.92	8.37	138,994
2023-02-28	8.23	8.44	7.82	8.23	5,139
2023-02-27	8.11	10.85	7.70	8.26	41,844
2023-02-24	9.20	9.35	8.18	8.18	91,519
2023-02-23	9.43	9.44	8.96	9.44	38,151
2023-02-22	9.45	9.45	8.97	9.30	10,642
2023-02-21	9.63	9.65	9.15	9.65	9,527
2023-02-20	9.63	9.63	9.15	9.63	0
2023-02-17	9.65	10.40	9.17	9.63	20,698
2023-02-16	9.56	9.63	9.09	9.50	2,151
2023-02-15	9.68	10.00	9.20	9.50	37,270
2023-02-14	9.66	9.84	9.18	9.71	13,957
2023-02-13	9.75	9.92	9.27	9.76	11,179
2023-02-10	9.95	10.70	9.45	9.85	5,267
2023-02-09	10.17	10.47	9.66	10.04	26,760
2023-02-08	10.23	10.40	9.72	10.20	10,141
2023-02-07	10.28	10.85	9.77	10.18	15,933
2023-02-06	10.33	10.51	9.81	10.20	19,723
2023-02-03	10.70	10.70	10.17	10.39	12,797
2023-02-02	10.80	11.14	10.26	10.70	50,990
2023-02-01	10.49	10.70	9.97	10.40	8,969
2023-01-31	10.59	10.60	10.06	10.60	18,313
2023-01-30	10.60	11.02	10.07	10.72	10,524
2023-01-27	10.96	10.96	10.42	10.76	10,681
2023-01-26	11.16	11.25	10.60	10.89	9,137
2023-01-25	10.77	10.77	10.23	10.75	24,159
2023-01-24	10.57	10.76	10.04	10.76	17,398
2023-01-23	10.80	10.88	10.26	10.35	27,328
2023-01-20	11.01	11.22	10.46	10.72	26,295
2023-01-19	11.32	11.51	10.76	11.11	24,732
2023-01-18	11.44	11.72	10.87	11.49	11,486
2023-01-17	11.77	11.77	11.18	11.56	26,714
2023-01-16	11.73	11.95	11.15	11.73	434
2023-01-13	11.86	11.86	11.27	11.86	11,089
2023-01-12	11.76	11.99	11.18	11.76	15,647
2023-01-11	11.97	12.02	11.38	11.78	9,134
2023-01-10	11.72	12.00	11.13	11.76	21,355
2023-01-09	12.04	12.60	11.43	12.03	16,094
2023-01-06	11.77	12.00	11.19	11.99	9,200
2023-01-05	11.96	11.99	11.36	11.66	16,060
2023-01-04	11.53	11.70	10.95	11.70	14,657
2023-01-03	11.30	12.12	10.74	11.59	22,883
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.51	11.76	10.93	11.00	35,116
2022-12-29	11.60	11.95	11.02	11.70	13,121
2022-12-28	11.79	12.30	11.20	11.60	15,929
2022-12-27	11.73	11.73	11.73	11.73	0
2022-12-26	11.73	11.73	11.73	11.73	0
2022-12-23	11.93	11.93	11.34	11.73	12,414
2022-12-22	11.88	12.20	11.29	11.71	4,414
2022-12-21	11.84	12.05	11.21	12.05	17,242
2022-12-20	11.29	12.00	10.73	11.84	14,457
2022-12-19	11.73	12.17	11.14	11.40	8,915
2022-12-16	11.62	11.64	6.51	11.64	17,215
2022-12-15	12.20	12.80	11.59	11.81	13,551
2022-12-14	12.20	12.22	11.59	12.22	7,068
2022-12-13	12.07	12.72	11.46	12.23	18,636
2022-12-12	12.20	12.55	11.59	11.96	10,662
2022-12-09	12.43	12.48	11.80	12.48	10,476
2022-12-08	12.65	12.84	12.02	12.60	10,229
2022-12-07	12.12	12.66	11.52	12.40	12,075
2022-12-06	12.24	12.85	11.63	12.36	17,592
2022-12-05	12.83	13.15	12.19	12.60	27,269
2022-12-02	12.75	12.90	12.02	12.80	14,286
2022-12-01	12.45	12.91	11.83	12.64	22,117
2022-11-30	12.29	12.53	11.68	12.28	22,119
2022-11-29	11.89	12.26	11.30	12.26	7,887
2022-11-28	12.68	13.00	12.04	12.16	24,415
2022-11-25	12.85	12.85	12.21	12.61	4,411
2022-11-24	12.81	12.81	12.17	12.81	2,760
2022-11-23	12.65	12.65	12.02	12.43	9,832
2022-11-22	12.19	12.74	11.58	12.74	21,415
2022-11-21	12.16	12.16	11.56	11.95	8,568
2022-11-18	12.07	12.29	11.46	12.09	10,308
2022-11-17	12.21	12.40	11.60	11.98	11,522
2022-11-16	12.25	12.85	11.64	12.28	13,557
2022-11-15	12.88	12.93	12.23	12.44	31,360
2022-11-14	12.55	12.90	11.92	12.80	15,853
2022-11-11	12.74	12.99	12.10	12.41	14,725
2022-11-10	12.11	13.02	11.50	12.48	25,032
2022-11-09	12.65	12.80	12.02	12.21	8,600
2022-11-08	12.20	12.91	10.88	12.91	30,623
2022-11-07	12.08	12.51	11.48	12.23	19,855
2022-11-04	11.16	11.85	10.60	11.84	26,022
2022-11-03	11.02	11.75	10.47	11.24	16,820
2022-11-02	11.80	11.93	11.21	11.49	22,793
2022-11-01	11.39	12.24	10.82	11.85	25,859
2022-10-31	11.37	11.41	10.81	11.39	17,247
2022-10-28	11.47	11.67	10.90	11.13	14,782
2022-10-27	11.78	11.78	11.19	11.72	8,592
2022-10-26	11.41	11.97	10.84	11.97	19,119
2022-10-25	11.40	11.56	10.83	11.32	8,238
2022-10-24	11.49	11.70	10.92	11.22	11,791
2022-10-21	10.78	11.44	10.24	11.05	13,377
2022-10-20	10.27	10.88	9.76	10.88	9,775
2022-10-19	10.81	11.00	10.27	10.50	11,321
2022-10-18	10.76	10.99	10.23	10.77	8,219
2022-10-17	10.56	11.22	10.04	10.77	46,171
2022-10-14	11.25	11.40	10.69	10.88	21,110
2022-10-13	11.67	11.67	10.75	10.96	22,960
2022-10-12	11.27	11.49	10.70	11.27	4,746
2022-10-11	11.32	11.47	10.75	11.19	13,825
2022-10-10	11.32	11.32	10.75	11.32	27,226
2022-10-07	12.35	12.44	11.25	11.48	31,569
2022-10-06	11.83	12.11	11.24	12.11	12,402
2022-10-05	11.80	11.80	11.21	11.51	140,149
2022-10-04	11.44	11.77	10.87	11.77	25,765
2022-10-03	10.51	11.29	9.98	11.29	33,707
2022-09-30	9.94	10.49	9.44	10.49	37,912
2022-09-29	9.89	9.89	9.40	9.80	13,201
2022-09-28	9.05	9.53	8.60	9.53	7,611
2022-09-27	8.99	9.33	8.54	9.27	7,357
2022-09-26	9.16	9.84	8.70	9.18	20,256
2022-09-23	9.92	9.92	9.32	9.32	19,592
2022-09-22	10.25	10.38	9.74	9.97	11,478
2022-09-21	10.11	10.77	9.60	10.17	6,165
2022-09-20	10.45	10.48	9.93	10.08	10,572
2022-09-19	10.40	10.40	10.40	10.40	0
2022-09-16	10.19	10.40	9.69	10.40	11,425
2022-09-15	10.44	11.28	9.92	10.19	36,935
2022-09-14	10.47	10.70	9.95	10.46	5,606
2022-09-13	11.01	11.03	10.46	10.68	19,216
2022-09-12	10.45	11.20	9.93	11.20	24,958
2022-09-09	10.17	10.42	9.35	10.42	17,541
2022-09-08	10.01	10.17	9.51	10.17	7,467
2022-09-07	9.44	9.79	8.97	9.79	25,040
2022-09-06	9.63	9.80	9.14	9.61	23,200
2022-09-05	9.63	9.63	9.14	9.63	0
2022-09-02	9.21	9.69	8.75	9.69	6,444
2022-09-01	9.57	9.57	9.09	9.21	15,919
2022-08-31	9.58	9.73	9.10	9.53	22,208
2022-08-30	9.83	9.83	9.34	9.65	16,426
2022-08-29	9.97	9.97	9.97	9.97	0
2022-08-26	10.37	10.57	9.85	9.97	6,933
2022-08-25	10.35	10.39	9.83	10.39	8,730
2022-08-24	9.98	10.35	9.48	10.35	6,978
2022-08-23	9.59	10.01	8.99	10.01	9,554
2022-08-22	9.69	10.35	9.21	9.64	11,689
2022-08-19	10.02	10.35	9.52	9.81	7,913
2022-08-18	9.91	10.17	9.42	10.17	17,240
2022-08-17	10.39	10.39	9.87	10.01	14,481
2022-08-16	10.49	10.49	9.97	10.46	3,756
2022-08-15	10.67	10.67	9.85	10.19	2,188
2022-08-12	10.47	10.88	9.85	10.60	5,636
2022-08-11	10.80	11.00	10.26	10.57	15,213
2022-08-10	10.69	10.98	10.16	10.80	4,647
2022-08-09	10.83	10.88	10.29	10.44	8,529
2022-08-08	10.31	10.88	9.80	10.88	19,619
2022-08-05	10.38	10.39	9.86	9.89	28,307
2022-08-04	9.45	10.23	8.97	10.23	32,440
2022-08-03	9.77	10.00	9.28	9.43	19,038
2022-08-02	9.81	11.88	9.32	9.83	7,234
2022-08-01	9.81	9.81	9.32	9.81	8,665
2022-07-29	9.57	10.00	9.09	9.59	12,667
2022-07-28	9.13	9.70	8.68	9.51	34,653
2022-07-27	8.61	8.80	8.18	8.79	6,731
2022-07-26	8.39	8.61	7.97	8.61	5,619
2022-07-25	8.62	8.80	8.19	8.26	10,956
2022-07-22	8.75	9.30	8.31	9.03	29,346
2022-07-21	9.05	9.15	8.60	8.87	19,089
2022-07-20	9.17	9.38	8.71	9.19	10,394
2022-07-19	9.18	10.20	8.72	9.31	14,160
2022-07-18	8.91	9.21	8.47	9.21	10,685
2022-07-15	9.01	9.09	8.56	8.89	2,686
2022-07-14	9.23	9.25	8.64	8.81	18,829
2022-07-13	8.85	9.43	8.41	9.43	11,824
2022-07-12	8.99	9.01	8.54	9.01	19,261
2022-07-11	9.19	9.50	8.73	9.17	24,548
2022-07-08	9.25	9.31	8.55	9.31	7,361
2022-07-07	8.94	9.53	8.49	9.15	6,974
2022-07-06	8.90	9.31	8.40	8.63	22,903
2022-07-05	9.40	9.40	8.55	8.55	40,803
2022-07-04	9.23	10.04	8.77	9.44	1,524
2022-07-01	9.23	9.23	8.77	9.23	37,189
2022-06-30	9.73	9.88	9.24	9.31	19,572
2022-06-29	9.99	9.99	9.49	9.75	6,581
2022-06-28	10.44	10.44	9.92	10.05	4,965
2022-06-27	10.35	10.70	9.83	10.28	7,780
2022-06-24	9.80	10.20	9.31	10.20	15,771
2022-06-23	10.16	10.19	9.66	9.99	9,468
2022-06-22	10.47	10.56	9.95	10.27	17,780
2022-06-21	10.25	10.64	9.74	10.64	5,039
2022-06-20	10.25	10.30	9.74	10.30	106
2022-06-17	10.33	10.50	9.82	10.07	8,554
2022-06-16	10.25	10.29	9.74	10.20	15,950
2022-06-15	9.98	10.99	9.48	10.11	21,223
2022-06-14	10.29	11.10	9.78	10.13	17,842
2022-06-13	11.36	11.89	10.19	10.31	30,067
2022-06-10	10.62	10.93	10.09	10.93	23,389
2022-06-09	11.01	11.23	10.46	10.79	7,854
2022-06-08	10.98	11.30	10.43	11.00	13,148
2022-06-07	11.00	11.24	10.45	10.91	20,087
2022-06-06	11.13	11.99	10.57	11.23	22,228
2022-06-03	10.41	10.41	10.41	10.41	0
2022-06-02	10.41	10.41	10.41	10.41	0
2022-06-01	10.07	10.64	9.57	10.41	45,121
2022-05-31	10.62	10.63	10.09	10.41	10,461
2022-05-30	10.70	10.98	10.17	10.76	2,132
2022-05-27	10.57	10.99	10.04	10.79	14,405
2022-05-26	10.44	10.50	9.92	10.50	2,681
2022-05-25	10.56	10.65	10.04	10.48	1,875
2022-05-24	10.65	10.81	10.11	10.65	16,067
2022-05-23	10.65	10.65	10.12	10.54	9,694
2022-05-20	10.70	11.49	10.17	10.54	6,453
2022-05-19	10.11	10.71	9.61	10.71	20,253
2022-05-18	10.63	10.99	10.10	10.29	19,092
2022-05-17	10.44	10.75	9.92	10.51	18,190
2022-05-16	10.56	12.80	10.03	10.55	16,456
2022-05-13	9.76	12.86	9.28	10.65	31,098
2022-05-12	10.76	11.00	9.84	10.04	38,196
2022-05-11	10.88	11.41	0.78	11.32	32,068
2022-05-10	11.17	12.00	10.61	10.85	18,312
2022-05-09	12.24	12.24	11.25	11.25	45,416
2022-05-06	12.68	13.60	12.05	12.51	25,847
2022-05-05	13.53	14.00	12.79	12.79	18,084
2022-05-04	13.32	13.60	12.66	13.08	9,398
2022-05-03	13.11	13.80	12.45	13.43	17,565
2022-05-02	13.70	13.70	13.70	13.70	0
2022-04-29	13.62	14.50	12.94	13.70	22,889
2022-04-28	13.32	13.32	12.65	13.32	9,701
2022-04-27	13.66	13.98	12.98	13.56	14,957
2022-04-26	14.15	14.36	13.44	14.00	9,863
2022-04-25	14.85	15.23	13.92	13.92	13,852
2022-04-22	15.42	15.63	14.65	15.11	12,844
2022-04-21	16.30	16.30	15.49	15.71	25,167
2022-04-20	16.42	17.00	15.60	15.98	27,715
2022-04-19	17.57	17.97	16.70	16.88	25,877
2022-04-18	17.87	17.87	17.87	17.87	0
2022-04-15	17.87	17.87	17.87	17.87	0
2022-04-14	17.87	17.87	16.97	17.87	5,450
2022-04-13	17.29	17.88	16.43	17.88	38,036
2022-04-12	17.03	17.43	16.18	17.43	22,766
2022-04-11	16.96	17.34	16.11	17.00	21,287
2022-04-08	16.60	16.87	15.77	16.87	4,669
2022-04-07	16.31	16.50	15.49	16.34	3,875
2022-04-06	16.32	16.50	15.50	16.17	7,324
2022-04-05	16.91	17.23	16.06	16.88	14,061
2022-04-04	17.00	17.07	15.80	17.07	9,175
2022-04-01	16.49	16.81	15.67	16.81	4,961
2022-03-31	16.65	17.34	15.82	16.90	27,977
2022-03-30	16.70	17.09	15.87	17.03	7,055
2022-03-29	16.74	16.90	1.00	16.89	19,972
2022-03-28	17.26	17.79	16.40	16.89	11,887
2022-03-25	17.42	17.42	16.55	17.04	12,424
2022-03-24	17.37	17.78	16.51	17.78	23,051
2022-03-23	17.25	17.42	16.39	17.42	2,858
2022-03-22	17.59	17.86	16.72	17.15	18,645
2022-03-21	17.15	17.84	16.29	17.84	13,149
2022-03-18	17.38	17.74	16.51	17.74	10,589
2022-03-17	17.09	18.11	16.24	18.11	35,228
2022-03-16	16.97	17.48	16.12	16.79	6,385
2022-03-15	16.27	17.07	15.46	17.07	19,252
2022-03-14	17.14	17.14	16.04	16.79	10,047
2022-03-11	17.45	17.45	16.58	16.69	19,673
2022-03-10	16.36	17.05	15.54	17.05	17,287
2022-03-09	16.94	17.05	15.50	16.49	24,437
2022-03-08	16.03	17.79	15.23	17.44	41,594
2022-03-07	15.55	16.19	14.78	16.19	13,652
2022-03-04	15.02	15.83	14.27	15.17	24,792
2022-03-03	15.16	15.16	14.40	14.87	11,189
2022-03-02	15.51	15.78	14.73	15.10	11,017
2022-03-01	14.26	15.14	13.55	15.14	17,562
2022-02-28	14.37	15.21	13.66	14.36	7,447
2022-02-25	14.53	14.65	13.81	14.19	10,429
2022-02-24	14.82	2,011.75	14.08	15.17	27,660
2022-02-23	14.59	15.00	13.86	14.85	18,697
2022-02-22	14.87	15.13	14.13	14.78	10,105
2022-02-21	14.87	14.87	14.13	15.06	0
2022-02-18	15.34	15.34	14.58	15.06	4,119
2022-02-17	15.05	15.35	14.30	15.35	13,074
2022-02-16	14.55	14.79	13.79	14.79	5,293
2022-02-15	14.41	14.45	12.75	14.45	12,989
2022-02-14	14.27	14.56	13.56	14.56	11,769
2022-02-11	13.42	13.83	12.75	13.83	13,664
2022-02-10	13.64	13.92	12.96	13.92	21,647
2022-02-09	13.63	13.77	12.95	13.77	6,326
2022-02-08	13.36	13.63	12.69	13.25	2,350
2022-02-07	12.63	13.25	12.00	13.25	12,628
2022-02-04	12.51	12.75	11.88	12.75	5,543
2022-02-03	12.78	12.91	12.15	12.49	21,991
2022-02-02	13.12	13.17	12.46	12.91	3,833
2022-02-01	12.91	13.75	12.27	13.39	20,412
2022-01-31	12.17	12.62	11.56	12.62	17,043
2022-01-28	12.17	12.17	11.56	12.15	23,333
2022-01-27	12.94	12.94	12.29	12.41	25,028
2022-01-26	13.26	13.52	12.60	13.24	9,660
2022-01-25	13.15	13.16	12.50	12.89	12,790
2022-01-24	13.86	14.24	12.74	12.74	33,641
2022-01-21	14.58	14.97	13.86	14.05	19,151
2022-01-20	14.87	16.60	13.67	14.71	24,286
2022-01-19	13.21	14.43	12.55	14.43	29,156
2022-01-18	13.36	13.66	12.70	13.66	9,473
2022-01-17	13.42	13.42	12.75	13.42	1,704
2022-01-14	13.66	13.80	12.98	13.40	6,849
2022-01-13	13.95	13.95	13.26	13.69	8,720
2022-01-12	13.64	13.78	12.96	13.78	2,956
2022-01-11	13.18	13.51	12.52	13.19	6,620
2022-01-10	13.06	13.51	12.41	12.85	10,879
2022-01-07	13.07	13.25	12.42	12.89	10,170
2022-01-06	13.55	14.41	12.88	13.26	11,469
2022-01-05	13.97	14.22	13.27	14.22	7,181
2022-01-04	14.06	14.40	13.36	14.04	15,594
2022-01-03	14.40	14.40	14.40	14.40	0
2021-12-31	14.08	14.40	13.38	14.40	6,806
2021-12-30	13.78	14.05	13.10	14.05	7,730
2021-12-29	14.82	14.82	13.97	14.26	10,428
2021-12-28	14.79	14.79	14.79	14.79	0
2021-12-27	14.79	14.79	14.79	14.79	0
2021-12-24	14.79	14.79	14.05	14.79	0
2021-12-23	14.61	14.67	13.88	14.67	3,965
2021-12-22	14.39	14.99	13.68	14.41	4,145
2021-12-21	14.08	14.35	13.38	14.26	7,987
2021-12-20	13.97	14.40	13.05	13.93	2,497
2021-12-17	13.78	14.93	13.09	14.22	5,379
2021-12-16	13.31	14.00	12.65	13.89	12,385
2021-12-15	13.35	13.35	12.68	12.85	17,842
2021-12-14	13.67	13.90	12.99	13.47	5,719
2021-12-13	13.67	14.00	12.99	13.68	19,752
2021-12-10	13.84	14.46	13.15	13.85	10,182
2021-12-09	14.46	14.49	13.74	13.85	20,372
2021-12-08	14.39	15.00	13.68	14.42	5,954
2021-12-07	14.03	15.97	13.33	14.38	3,556
2021-12-06	13.93	13.94	13.23	13.94	6,385
2021-12-03	14.17	14.17	13.46	13.62	24,247
2021-12-02	14.31	14.77	13.60	14.02	16,989
2021-12-01	15.22	15.31	12.80	15.31	14,374
2021-11-30	15.60	15.86	14.82	15.23	32,816
2021-11-29	15.13	17.00	14.37	14.98	26,511
2021-11-26	15.78	16.20	14.94	14.94	14,679
2021-11-25	15.86	16.20	15.07	15.87	736
2021-11-24	15.69	15.88	14.91	15.63	4,907
2021-11-23	16.01	16.82	15.21	15.57	11,800
2021-11-22	16.32	17.00	15.51	16.18	16,676
2021-11-19	16.75	16.75	15.91	16.73	9,470
2021-11-18	17.15	17.15	16.29	16.83	23,242
2021-11-17	16.92	17.55	16.07	17.23	21,347
2021-11-16	17.27	17.27	16.41	16.95	4,618
2021-11-15	17.38	17.80	16.51	17.40	8,358
2021-11-12	17.45	18.00	16.58	17.50	14,103
2021-11-11	17.46	18.21	16.59	17.85	13,599
2021-11-10	17.15	18.18	16.30	17.82	23,988
2021-11-09	17.21	17.25	16.35	16.92	6,409
2021-11-08	16.69	16.80	15.86	16.80	17,649
2021-11-05	16.05	16.40	15.25	16.30	12,451
2021-11-04	15.58	16.50	14.80	16.01	4,316
2021-11-03	15.74	15.74	14.96	15.51	10,685
2021-11-02	15.80	16.50	15.01	15.67	6,949
2021-11-01	16.12	16.12	15.32	16.05	14,206
2021-10-29	16.26	17.13	15.45	15.95	6,621
2021-10-28	16.35	16.94	15.53	16.26	5,337
2021-10-27	16.45	16.73	15.63	16.37	6,126
2021-10-26	16.62	17.00	15.79	16.28	6,731
2021-10-25	16.23	16.99	15.42	16.53	13,206
2021-10-22	16.03	16.97	15.23	16.64	28,632
2021-10-21	15.80	16.09	15.01	16.09	16,688
2021-10-20	15.45	15.75	14.68	15.75	11,357
2021-10-19	15.03	15.70	14.28	15.39	4,569
2021-10-18	15.17	15.30	14.42	15.20	13,786
2021-10-15	15.53	15.60	14.76	15.24	11,769
2021-10-14	15.22	16.25	14.46	15.23	6,215
2021-10-13	14.29	15.37	13.58	15.37	29,839
2021-10-12	14.12	14.69	13.42	14.14	15,715
2021-10-11	14.12	14.12	13.42	14.12	5,461
2021-10-08	13.99	14.65	13.29	14.35	20,241
2021-10-07	13.87	15.33	13.18	14.33	14,725
2021-10-06	13.59	13.70	12.92	13.57	25,472
2021-10-05	13.78	13.78	13.10	13.23	22,564
2021-10-04	14.35	14.35	13.64	14.07	22,155
2021-10-01	14.35	14.55	13.63	14.25	17,342
2021-09-30	14.16	14.43	13.45	14.43	18,747
2021-09-29	14.81	14.81	14.07	14.24	22,164
2021-09-28	15.05	15.05	14.30	14.79	14,513
2021-09-27	14.97	15.80	14.22	15.36	4,138
2021-09-24	15.14	15.14	14.39	15.14	4,842
2021-09-23	15.71	15.93	14.93	15.05	11,900
2021-09-22	15.65	16.01	14.87	15.85	623
2021-09-21	15.27	16.04	14.51	16.04	12,541
2021-09-20	15.59	15.59	14.81	15.22	19,028
2021-09-17	15.36	15.69	14.59	15.30	4,312
2021-09-16	16.14	16.71	15.23	15.23	21,921
2021-09-15	16.28	16.29	15.47	15.96	1,902
2021-09-14	16.09	16.20	15.29	16.00	8,257
2021-09-13	15.47	15.79	14.70	15.79	17,189
2021-09-10	15.75	15.75	14.97	15.75	16,159
2021-09-09	15.94	16.25	15.14	15.93	2,110
2021-09-08	16.12	16.12	15.32	15.85	17,332
2021-09-07	16.51	18.10	15.68	16.07	24,509
2021-09-06	16.51	16.51	15.68	17.05	0
2021-09-03	16.02	17.05	15.22	17.05	32,500
2021-09-02	16.22	16.22	15.41	15.92	13,889
2021-09-01	16.28	16.28	15.47	16.28	6,327
2021-08-31	15.97	16.45	15.17	16.38	9,901
2021-08-30	15.74	15.74	15.74	15.74	0
2021-08-27	15.43	15.75	14.66	15.74	7,598
2021-08-26	15.48	15.85	14.71	15.52	4,248
2021-08-25	15.81	15.85	15.02	15.54	2,897
2021-08-24	15.82	15.82	15.03	15.82	11,461
2021-08-23	15.21	18.72	14.45	15.66	15,330
2021-08-20	15.02	15.29	14.27	15.29	4,502
2021-08-19	15.26	15.29	14.50	15.29	3,966
2021-08-18	15.22	15.22	14.46	14.92	14,872
2021-08-17	15.82	15.82	15.03	15.19	14,757
2021-08-16	16.01	16.77	15.21	15.97	26,850
2021-08-13	15.64	16.14	14.86	16.14	14,033
2021-08-12	16.18	17.99	15.38	15.47	7,365
2021-08-11	15.73	16.02	14.94	16.02	10,399
2021-08-10	15.72	15.72	14.93	15.72	10,937
2021-08-09	16.45	16.48	15.63	16.03	16,195
2021-08-06	16.57	16.74	15.74	16.15	8,298
2021-08-05	16.55	16.70	15.73	16.70	10,989
2021-08-04	17.11	17.50	16.26	16.82	26,313
2021-08-03	17.06	17.34	16.21	17.05	7,385
2021-08-02	17.06	17.06	16.21	17.06	1,210
2021-07-30	17.07	17.50	16.15	16.89	2,019
2021-07-29	16.78	17.44	15.94	17.35	22,801
2021-07-28	16.29	16.73	15.48	16.26	8,241
2021-07-27	16.46	16.59	15.64	16.11	11,197
2021-07-26	16.14	16.65	15.34	16.65	9,485
2021-07-23	16.29	16.29	15.48	15.99	6,284
2021-07-22	16.44	17.00	15.62	15.97	4,232
2021-07-21	15.92	17.00	15.13	16.19	12,158
2021-07-20	15.95	16.23	15.15	15.91	19,308
2021-07-19	16.34	17.00	15.52	16.01	42,482
2021-07-16	17.55	17.55	16.68	16.89	23,730
2021-07-15	17.59	17.59	16.72	17.59	8,069
2021-07-14	17.54	17.99	16.67	17.64	8,103
2021-07-13	17.64	18.43	16.76	17.94	13,659
2021-07-12	18.15	18.26	17.01	17.82	12,943
2021-07-09	17.98	18.32	17.09	18.32	13,460
2021-07-08	18.72	18.95	17.79	18.12	28,624
2021-07-07	19.14	19.36	18.19	18.62	17,802
2021-07-06	19.31	19.73	18.35	19.73	11,443
2021-07-05	19.30	19.40	18.34	19.40	734
2021-07-02	19.52	19.56	18.54	19.56	18,511
2021-07-01	19.52	19.52	18.54	19.52	3,423
2021-06-30	19.08	19.48	18.13	19.33	7,198
2021-06-29	19.25	19.64	18.29	19.06	15,578
2021-06-28	19.39	19.95	18.43	19.23	11,052
2021-06-25	19.54	20.60	18.57	19.64	14,400
2021-06-24	19.36	19.36	18.39	19.36	3,861
2021-06-23	19.44	19.79	18.48	19.79	8,316
2021-06-22	19.77	20.15	18.78	19.35	18,042
2021-06-21	20.11	21.05	19.11	19.72	14,560
2021-06-18	20.28	20.80	19.27	20.64	90,084
2021-06-17	21.80	22.05	20.40	20.41	50,724
2021-06-16	21.97	22.37	20.87	22.37	18,366
2021-06-15	22.18	22.18	21.07	21.94	13,006
2021-06-14	21.76	22.08	20.67	22.08	22,048
2021-06-11	22.17	22.38	21.06	21.95	15,336
2021-06-10	21.17	22.01	20.11	22.01	21,380
2021-06-09	20.95	21.40	19.90	20.95	18,565
2021-06-08	21.31	21.31	20.24	21.31	17,434
2021-06-07	21.26	21.77	20.20	21.23	16,127
2021-06-04	21.26	21.80	20.20	21.38	9,787
2021-06-03	22.41	22.51	21.29	21.54	24,533
2021-06-02	22.20	22.20	21.09	22.20	15,413
2021-06-01	21.66	22.49	20.58	22.04	29,555
2021-05-31	21.32	21.32	21.32	21.32	0
2021-05-28	21.21	21.35	20.15	21.32	6,951
2021-05-27	21.29	21.75	20.23	21.28	16,487
2021-05-26	21.51	21.91	20.43	21.46	8,975
2021-05-25	21.06	21.40	20.01	21.39	5,589
2021-05-24	21.06	21.06	20.01	21.06	3,104
2021-05-21	21.40	21.76	20.33	20.89	15,079
2021-05-20	20.94	21.40	19.90	21.36	15,538
2021-05-19	21.02	21.09	19.70	21.09	38,508
2021-05-18	20.96	21.51	19.91	20.64	17,440
2021-05-17	19.41	20.62	18.45	20.62	24,789
2021-05-14	18.75	19.32	17.82	19.32	29,732
2021-05-13	19.09	19.50	18.02	18.90	15,749
2021-05-12	19.80	20.13	18.67	19.58	7,706
2021-05-11	19.19	19.41	18.24	19.16	11,726
2021-05-10	19.88	20.48	18.89	19.56	17,068
2021-05-07	19.41	19.92	18.45	19.77	17,946
2021-05-06	18.35	19.57	17.44	19.53	16,127
2021-05-05	18.68	18.89	17.52	18.33	10,348
2021-05-04	19.64	19.89	18.26	18.85	21,207
2021-05-03	18.76	18.76	18.76	18.76	0
2021-04-30	19.08	19.48	18.13	18.76	6,495
2021-04-29	19.59	19.72	18.14	18.97	26,960
2021-04-28	19.40	19.40	18.44	19.18	5,452
2021-04-27	19.79	19.88	18.81	19.85	8,590
2021-04-26	20.26	20.75	19.07	19.85	7,275
2021-04-23	20.18	20.62	19.18	20.26	6,011
2021-04-22	20.76	20.85	19.42	20.32	10,357
2021-04-21	20.15	20.89	19.15	20.54	10,879
2021-04-20	20.06	20.20	19.06	19.96	12,941
2021-04-19	20.75	21.25	19.45	20.20	5,726
2021-04-16	21.11	21.88	20.05	20.90	12,175
2021-04-15	20.28	21.56	19.27	21.44	25,018
2021-04-14	21.14	22.00	20.08	20.92	10,602
2021-04-13	20.96	21.75	19.91	21.63	10,764
2021-04-12	21.69	21.77	20.54	21.29	5,328
2021-04-09	22.11	22.11	20.55	21.67	20,058
2021-04-08	21.09	22.02	20.04	21.86	15,582
2021-04-07	21.32	21.57	20.25	21.24	8,056
2021-04-06	20.36	21.64	19.34	21.61	25,962
2021-04-05	20.44	20.44	20.44	20.44	0
2021-04-02	20.44	20.44	20.44	20.44	0
2021-04-01	19.64	20.51	18.66	20.44	9,331
2021-03-31	18.86	19.62	17.92	19.59	14,586
2021-03-30	19.34	19.48	18.18	18.86	15,967
2021-03-29	19.88	20.70	18.89	19.15	12,460
2021-03-26	19.86	20.04	18.80	19.98	2,362
2021-03-25	20.01	20.01	18.91	19.54	5,976
2021-03-24	20.02	20.28	19.02	20.06	8,356
2021-03-23	20.97	21.05	19.50	20.33	19,763
2021-03-22	21.25	21.31	19.82	21.22	8,450
2021-03-19	21.41	21.78	20.34	21.37	7,159
2021-03-18	21.81	21.86	20.25	21.82	23,063
2021-03-17	21.25	21.65	19.76	20.98	7,238
2021-03-16	21.59	21.70	20.33	21.12	14,205
2021-03-15	20.60	21.99	19.57	21.67	12,592
2021-03-12	20.65	20.74	19.18	20.69	12,767
2021-03-11	20.62	21.06	19.59	20.53	10,451
2021-03-10	20.50	20.80	19.48	20.58	13,681
2021-03-09	19.56	20.73	18.58	20.27	19,621
2021-03-08	20.23	20.41	18.90	19.87	30,507
2021-03-05	20.35	20.83	18.56	19.39	30,031
2021-03-04	21.25	21.44	19.93	20.99	46,977
2021-03-03	22.07	23.00	20.54	21.64	17,651
2021-03-02	21.37	22.14	20.31	21.71	40,985
2021-03-01	22.94	23.69	21.79	22.26	36,675
2021-02-26	23.89	23.89	21.48	22.77	42,917
2021-02-25	25.19	25.71	23.93	24.68	37,543
2021-02-24	24.32	25.44	23.10	25.40	69,057
2021-02-23	24.75	24.75	22.78	23.81	50,979
2021-02-22	22.14	24.00	21.04	23.99	69,244
2021-02-19	22.14	22.97	21.04	22.53	26,998
2021-02-18	22.17	22.39	20.82	22.26	24,729
2021-02-17	22.23	22.23	21.12	22.01	28,757
2021-02-16	22.11	22.69	21.00	22.58	62,140
2021-02-15	22.11	22.39	21.00	22.34	0
2021-02-12	21.48	22.40	20.41	22.36	47,884
2021-02-11	21.46	21.60	20.38	21.60	47,612
2021-02-10	21.79	21.86	20.19	21.18	22,956
2021-02-09	21.85	22.26	20.51	21.54	27,580
2021-02-08	21.07	21.99	20.02	21.73	38,525
2021-02-05	20.70	21.43	19.49	20.75	31,410
2021-02-04	20.96	20.96	18.62	19.91	53,954
2021-02-03	21.48	22.23	20.00	21.72	41,289
2021-02-02	28.53	28.53	20.52	21.93	89,666
2021-02-01	30.72	33.76	21.00	27.44	215,991
2021-01-29	21.62	24.94	18.98	23.38	146,636
2021-01-28	17.78	26.21	16.89	21.50	181,498
2021-01-27	18.15	18.15	17.01	18.03	21,235
2021-01-26	17.80	18.50	16.91	18.16	7,664
2021-01-25	17.79	18.92	16.90	18.80	34,948
2021-01-22	17.11	17.11	16.25	16.73	21,546
2021-01-21	17.55	17.55	16.50	17.04	9,634
2021-01-20	16.08	16.88	15.28	16.88	19,152
2021-01-19	15.36	15.64	14.59	15.42	19,958
2021-01-18	15.08	15.49	13.78	15.32	2,974
2021-01-15	15.95	16.01	14.79	15.28	8,190
2021-01-14	15.58	16.25	14.80	15.58	9,175
2021-01-13	16.08	16.50	15.28	15.86	22,797
2021-01-12	16.04	16.54	15.24	15.82	13,523
2021-01-11	16.63	16.82	15.44	16.38	23,263
2021-01-08	17.76	17.76	16.53	16.65	34,854
2021-01-07	18.01	18.12	17.11	17.71	5,983
2021-01-06	18.05	18.15	17.15	17.61	15,475
2021-01-05	18.19	18.52	17.28	17.95	11,721
2021-01-04	17.12	18.29	16.26	18.14	23,558
2021-01-01	17.21	17.21	17.21	17.21	0
2020-12-31	17.40	17.40	16.53	17.21	1,481
2020-12-30	16.56	17.01	15.74	17.01	615
2020-12-29	16.30	16.70	15.49	16.48	17,984
2020-12-28	16.24	16.24	16.24	16.24	0
2020-12-25	16.24	16.24	16.24	16.24	0
2020-12-24	16.24	16.24	15.43	16.24	0
2020-12-23	15.80	16.45	15.01	16.06	4,285
2020-12-22	16.85	16.91	15.40	16.15	22,284
2020-12-21	16.05	16.97	15.25	16.94	15,981
2020-12-18	16.12	16.20	15.31	16.20	13,184
2020-12-17	15.43	16.10	14.45	16.04	11,173
2020-12-16	14.37	14.97	13.65	14.95	6,910
2020-12-15	13.39	14.29	12.72	14.02	2,097
2020-12-14	13.73	13.98	13.04	13.68	5,277
2020-12-11	13.96	14.03	13.26	13.93	3,835
2020-12-10	13.96	14.23	13.27	13.96	479
2020-12-09	14.56	14.56	13.83	14.32	2,925
2020-12-08	14.56	14.78	13.84	14.51	29,728
2020-12-07	14.08	14.69	13.37	14.66	3,425
2020-12-04	14.20	14.42	13.49	14.22	6,935
2020-12-03	14.52	14.60	13.79	14.22	5,478
2020-12-02	14.28	14.37	13.56	14.29	7,767
2020-12-01	13.49	14.17	12.82	14.11	17,641
2020-11-30	13.36	13.36	12.45	13.22	12,360
2020-11-27	13.40	13.75	12.34	13.05	2,967
2020-11-26	13.32	13.55	12.66	13.52	14,270
2020-11-25	13.04	13.66	12.39	13.53	6,754
2020-11-24	12.71	12.97	12.05	12.92	12,724
2020-11-23	13.48	13.48	12.66	12.70	49,519
2020-11-20	13.29	13.68	12.63	13.52	1,495
2020-11-19	13.47	13.47	12.54	13.17	14,588
2020-11-18	13.92	13.96	13.22	13.92	7,767
2020-11-17	14.31	14.46	13.59	14.03	2,156
2020-11-16	14.43	14.59	13.71	14.35	2,597
2020-11-13	14.27	14.62	13.56	14.58	3,633
2020-11-12	14.03	14.67	13.33	14.58	2,354
2020-11-11	14.09	14.26	13.30	14.23	3,571
2020-11-10	14.72	14.81	13.83	14.30	6,721
2020-11-09	15.37	15.82	13.67	14.33	6,181
2020-11-06	15.17	15.71	14.42	15.69	11,915
2020-11-05	13.74	14.92	13.05	14.90	17,298
2020-11-04	14.60	14.63	13.13	13.98	11,886
2020-11-03	14.01	14.53	13.31	14.44	4,657
2020-11-02	13.63	14.09	12.95	13.79	4,190
2020-10-30	13.40	13.67	12.73	13.44	2,821
2020-10-29	13.16	13.55	12.44	13.50	4,445
2020-10-28	14.28	14.35	12.96	13.21	16,127
2020-10-27	14.08	14.26	13.25	14.19	225
2020-10-26	14.52	14.52	13.80	14.39	8,771
2020-10-23	14.35	14.55	13.59	14.34	8,659
2020-10-22	14.62	14.62	13.54	14.20	8,002
2020-10-21	14.22	14.73	13.51	14.61	6,182
2020-10-20	13.67	14.30	12.99	14.30	6,885
2020-10-16	14.13	14.34	13.43	14.13	2,727
2020-10-15	14.20	14.30	13.40	14.10	3,430
2020-10-14	13.81	14.32	13.12	14.32	9,894
2020-10-13	13.87	14.20	12.92	13.61	14,477
2020-10-12	13.87	13.96	13.17	13.83	43,979
2020-10-09	12.98	13.62	12.33	13.45	16,459
2020-10-08	12.72	13.03	12.09	12.96	10,810
2020-10-07	12.56	12.90	11.93	12.75	5,179
2020-10-06	13.15	13.26	12.49	13.16	2,119
2020-10-05	12.83	13.24	12.19	13.17	20,766
2020-10-02	12.92	13.48	12.28	12.99	6,084
2020-10-01	12.64	12.94	12.00	12.92	26,602
2020-09-30	12.78	12.86	12.14	12.86	3,312
2020-09-29	12.81	13.20	12.17	12.88	9,240
2020-09-28	12.79	13.59	12.15	12.54	13,432
2020-09-25	13.72	13.80	12.42	12.83	19,399
2020-09-24	13.05	13.52	12.26	13.52	17,504
2020-09-23	14.20	14.20	13.49	13.58	17,793
2020-09-22	14.28	14.65	13.56	14.40	6,104
2020-09-21	15.71	15.77	14.37	14.45	24,588
2020-09-18	15.98	16.23	15.18	16.05	8,797
2020-09-17	16.09	16.09	14.92	16.00	9,215
2020-09-16	16.25	16.39	15.44	16.20	11,416
2020-09-15	16.41	16.70	15.29	16.10	11,690
2020-09-14	15.39	16.30	14.62	16.04	21,880
2020-09-11	15.41	16.02	14.64	15.80	34,358
2020-09-10	15.56	16.01	14.78	15.26	5,619
2020-09-09	15.06	15.40	14.31	15.26	9,737
2020-09-08	15.00	15.04	13.87	15.00	10,858
2020-09-07	15.00	15.10	14.25	15.01	0
2020-09-04	15.11	15.19	14.35	14.53	2,517
2020-09-03	15.08	15.20	14.32	14.81	6,872
2020-09-02	15.77	15.92	13.90	14.59	4,408
2020-09-01	16.23	16.74	15.41	16.04	11,844
2020-08-28	15.19	15.86	14.43	15.86	5,461
2020-08-27	15.55	15.93	14.77	15.02	5,933
2020-08-26	14.92	15.51	14.17	15.49	13,170
2020-08-25	15.04	15.19	14.29	14.58	2,733
2020-08-24	15.23	15.51	14.47	15.11	30,447
2020-08-21	15.59	15.76	14.72	15.27	5,186
2020-08-20	15.19	15.52	14.43	15.52	7,180
2020-08-19	15.76	15.85	14.76	15.34	2,274
2020-08-18	16.03	16.53	15.22	15.80	3,807
2020-08-17	15.48	16.05	14.71	15.91	7,409
2020-08-14	15.71	15.71	14.92	15.34	3,902
2020-08-13	15.15	15.86	14.39	15.70	4,754
2020-08-12	15.21	15.98	14.45	15.22	4,725
2020-08-11	17.33	17.33	15.27	15.95	20,044
2020-08-10	17.40	18.14	16.51	17.70	11,261
2020-08-07	18.15	18.15	16.46	17.60	10,242
2020-08-06	18.31	18.90	17.39	18.03	14,116
2020-08-05	18.57	19.40	17.65	18.66	32,959
2020-08-04	17.85	18.31	16.65	18.31	17,368
2020-08-03	17.85	17.96	16.96	17.59	4,393
2020-07-31	17.50	18.41	16.63	17.49	4,517
2020-07-30	18.30	18.30	17.01	17.95	0
2020-07-29	18.52	18.65	17.59	17.95	4,400
2020-07-28	18.99	19.11	18.04	18.94	35,041
2020-07-27	17.81	19.37	16.92	18.95	24,470
2020-07-24	17.92	18.30	16.87	17.92	61,319
2020-07-23	18.83	18.83	17.58	18.31	26,478
2020-07-22	16.59	18.27	15.76	18.25	44,457
2020-07-21	15.76	17.23	14.93	16.74	28,653
2020-07-20	14.40	15.27	13.68	14.34	8,974
2020-07-17	14.05	14.40	13.35	14.34	5,983
2020-07-16	14.20	14.29	13.32	14.21	5,671
2020-07-15	14.24	14.48	13.52	14.15	4,547
2020-07-14	13.88	14.19	13.18	14.14	6,005
2020-07-13	14.15	14.96	13.44	14.63	11,633
2020-07-10	14.37	14.45	13.52	14.18	4,949
2020-07-09	14.04	14.72	13.33	14.11	18,555
2020-07-08	13.13	14.21	12.48	13.86	6,914
2020-07-07	12.87	13.07	12.23	13.04	4,188
2020-07-06	12.93	13.26	12.29	12.95	3,656
2020-07-03	12.99	13.18	12.34	12.89	2,078
2020-07-02	13.47	13.60	12.64	13.35	8,803
2020-07-01	13.47	13.59	12.79	13.22	0
2020-06-30	12.86	13.42	12.22	12.83	8,274
2020-06-29	12.79	12.84	11.55	12.42	14,863
2020-06-26	12.41	12.60	11.75	12.20	9,960
2020-06-25	12.25	12.37	11.64	12.38	2,013
2020-06-24	12.63	12.67	11.79	12.57	15,819
2020-06-23	12.33	12.66	11.72	12.57	3,764
2020-06-22	11.77	12.61	11.19	12.25	13,343
2020-06-19	11.48	12.12	10.90	12.10	7,414
2020-06-18	11.77	11.99	11.18	11.54	3,490
2020-06-17	11.92	12.05	11.32	12.20	1,790
2020-06-16	12.40	12.47	11.78	12.20	917
2020-06-15	12.61	12.61	11.40	12.20	2,725
2020-06-12	12.65	13.12	12.02	12.49	9,288
2020-06-11	13.84	13.84	12.74	13.42	4,182
2020-06-10	13.09	13.57	12.44	12.98	7,694
2020-06-09	13.24	13.60	12.51	13.41	7,502
2020-06-08	13.05	13.68	12.40	13.14	4,295
2020-06-05	13.51	13.51	12.06	12.38	14,199
2020-06-04	13.12	13.59	12.47	13.52	8,207
2020-06-03	13.67	13.75	12.64	12.99	11,123
2020-06-02	14.58	14.69	13.85	14.01	12,815
2020-06-01	13.77	14.30	13.08	14.27	21,663
2020-05-29	12.89	13.69	12.25	13.43	9,864
2020-05-28	13.01	13.50	12.36	13.43	12,388
2020-05-27	12.65	12.76	12.02	12.77	5,658
2020-05-26	13.24	13.39	12.57	12.77	9,942
2020-05-22	13.07	13.62	12.41	12.85	3,758
2020-05-21	13.47	13.47	12.18	12.85	28,536
2020-05-20	13.12	13.72	12.46	13.33	28,145
2020-05-19	12.45	13.81	11.83	13.71	61,406
2020-05-18	12.45	13.01	11.83	12.64	0
2020-05-15	11.08	12.32	10.53	12.32	27,825
2020-05-14	10.79	10.96	10.22	10.76	10,968
2020-05-13	11.12	11.54	10.56	11.11	10,308
2020-05-12	10.97	11.50	10.42	11.36	9,230
2020-05-11	11.56	11.76	10.94	11.09	3,957
2020-05-07	11.24	11.58	10.67	11.25	5,187
2020-05-06	11.45	11.62	10.75	11.14	6,546
2020-05-05	11.56	11.67	10.98	11.34	3,344
2020-05-04	11.71	11.93	11.12	11.71	19,058
2020-05-01	11.23	11.46	10.65	11.46	11,314
2020-04-30	11.94	12.14	11.26	11.82	7,776
2020-04-29	11.36	11.86	10.79	11.82	6,475
2020-04-28	10.90	11.25	10.36	10.57	7,747
2020-04-27	10.84	11.04	10.29	10.57	62,396
2020-04-24	10.72	11.18	10.18	10.39	14,539
2020-04-23	10.49	11.20	9.97	10.92	10,650
2020-04-22	10.11	10.60	9.61	10.02	7,883
2020-04-21	10.15	10.30	9.59	10.02	17,778
2020-04-20	9.75	10.35	9.27	10.15	6,460
2020-04-17	10.37	10.42	9.86	9.99	23,262
2020-04-16	10.40	10.86	9.89	10.52	2,419
2020-04-15	10.59	11.25	9.84	10.37	4,674
2020-04-14	10.64	11.73	10.11	9.60	7,645
2020-04-10	8.97	9.60	8.97	9.60	0
2020-04-09	8.97	10.06	8.53	9.60	7,246
2020-04-08	9.08	9.35	8.63	8.97	894
2020-04-07	9.21	9.77	8.75	9.13	4,192
2020-04-06	8.59	9.37	8.16	8.90	1,552
2020-04-03	8.95	8.95	8.50	9.17	0
2020-04-03	8.95	9.16	8.50	8.90	5,675
2020-04-02	8.70	9.17	9.17	9.17	7,197
2020-04-02	8.70	9.12	8.20	8.77	5,877
2020-04-01	8.71	8.77	8.77	8.77	4,560
2020-04-01	8.71	8.94	8.28	9.28	4,169
2020-03-31	9.05	9.80	8.59	9.28	7,242
2020-03-31	9.05	9.80	8.59	9.36	113
2020-03-30	9.53	11.00	9.06	9.36	19,842
2020-03-30	9.53	11.00	9.06	9.63	1,197
2020-03-28	10.31	10.31	9.63	9.63	0
2020-03-27	10.31	10.36	9.26	10.29	11,768
2020-03-26	10.53	11.10	9.40	10.63	23,856
2020-03-25	10.36	11.00	9.50	10.10	414
2020-03-24	8.79	11.00	8.35	8.65	5,681
2020-03-23	8.02	8.53	7.62	8.11	0
2020-03-20	8.15	8.82	7.74	7.76	0
2020-03-19	7.81	8.36	7.42	8.63	0
2020-03-18	8.89	9.95	8.45	8.85	0
2020-03-17	7.45	9.47	5.80	7.43	16,309
2020-03-16	6.95	8.00	4.80	7.22	18,480
2020-03-13	8.11	9.50	7.71	8.39	4,421
2020-03-12	9.05	9.05	8.08	9.67	0
2020-03-11	10.05	10.29	9.34	9.86	637
2020-03-10	9.69	12.00	9.21	10.36	2,527
2020-03-09	10.51	10.64	9.99	10.45	0
2020-03-06	10.97	11.26	9.83	10.45	3,364
2020-03-05	10.83	11.31	10.25	10.57	2,124
2020-03-04	10.82	11.21	10.25	11.06	3,341
2020-03-03	10.54	11.28	10.01	10.31	4,568
2020-03-02	10.13	10.75	9.00	10.20	10,300
2020-02-28	11.49	11.66	0.02	11.76	22,581
2020-02-27	12.32	12.66	11.16	12.52	5,737
2020-02-26	12.42	12.80	11.80	12.88	1,565
2020-02-25	13.04	13.08	12.38	13.18	392
2020-02-24	13.20	13.88	12.54	13.17	6,518
2020-02-21	12.90	13.42	12.26	13.17	3,287
2020-02-20	12.35	14.10	11.73	13.01	2,467
2020-02-19	13.46	13.71	12.73	12.81	4,249
2020-02-18	12.73	13.56	12.09	13.54	9,755
2020-02-17	12.73	12.86	12.09	12.84	0
2020-02-14	12.79	12.96	12.15	12.87	1,214
2020-02-13	12.76	13.48	12.13	12.90	252
2020-02-12	12.95	12.96	12.30	12.77	546
2020-02-11	13.09	13.26	12.44	12.75	7,485
2020-02-10	12.81	12.92	12.17	12.89	1,949
2020-02-07	13.17	13.33	12.52	12.87	891
2020-02-06	12.97	13.23	12.33	12.95	1,400
2020-02-05	12.65	12.93	12.02	12.93	12,517
2020-02-04	13.03	13.12	12.26	12.51	1,091
2020-02-03	13.31	13.40	12.56	12.94	3,039
2020-01-31	13.21	13.40	12.55	13.24	4,100
2020-01-30	13.31	13.73	12.55	13.24	6,239
2020-01-29	13.06	13.48	12.41	13.03	1,244
2020-01-28	13.41	13.53	12.70	13.11	1,517
2020-01-27	13.95	14.29	13.00	13.61	5,899
2020-01-24	13.48	13.74	12.80	13.74	572
2020-01-23	13.58	13.76	12.90	13.76	2,416
2020-01-22	13.67	13.77	12.98	13.63	160
2020-01-21	13.96	14.00	12.82	13.56	8,390
2020-01-20	13.76	14.09	13.07	13.92	1,904
2020-01-17	14.42	14.60	13.69	13.72	2,506
2020-01-16	14.44	14.59	13.71	14.30	997
2020-01-15	14.18	14.31	13.47	14.16	0
2020-01-14	13.89	14.15	13.20	14.10	0
2020-01-13	14.40	14.40	13.55	13.90	3,663
2020-01-10	14.27	14.93	13.55	14.45	3,013
2020-01-09	14.60	14.77	13.81	14.45	1,282
2020-01-08	15.56	15.74	14.34	14.65	3,604
2020-01-07	15.12	15.46	14.36	15.31	132
2020-01-06	15.56	16.09	14.78	15.08	10,466
2020-01-03	15.88	16.18	15.09	15.86	3,100
2020-01-02	15.93	16.28	15.13	16.08	11,049
2020-01-01	16.21	16.21	16.21	16.21	0
2019-12-31	16.21	16.21	15.40	16.21	0
2019-12-30	15.61	16.28	14.83	16.20	8,909
2019-12-27	15.72	15.87	14.93	15.87	3,246
2019-12-25	14.75	14.75	14.74	14.74	0
2019-12-24	14.75	14.75	14.01	14.74	0
2019-12-23	13.76	14.35	13.07	14.33	8,540
2019-12-20	14.17	14.25	13.46	13.86	1,268
2019-12-19	14.28	14.30	13.49	14.16	0
2019-12-18	14.71	14.83	13.70	14.04	8,059
2019-12-17	14.68	14.88	13.94	14.78	4,734
2019-12-16	14.75	15.00	14.01	14.65	1,925
2019-12-13	14.07	14.62	13.37	14.62	183
2019-12-12	14.16	14.54	13.46	13.95	83
2019-12-11	14.00	14.18	13.30	14.05	1,403
2019-12-10	13.79	14.13	13.10	13.89	2,004
2019-12-09	13.91	14.33	13.21	13.90	1,891
2019-12-06	14.81	14.86	14.07	14.69	0
2019-12-05	14.58	14.75	13.85	14.56	0
2019-12-04	14.99	15.04	14.24	14.56	1,576
2019-12-03	14.49	15.13	13.77	14.79	3,271
2019-12-02	14.23	14.36	13.42	14.33	411
2019-11-29	14.10	14.22	13.40	14.14	241
2019-11-28	14.04	14.28	13.27	14.12	4,309
2019-11-27	14.39	14.39	13.67	13.83	220
2019-11-26	13.88	14.21	13.18	14.21	947
2019-11-25	14.00	14.14	13.30	14.01	3,452
2019-11-22	13.99	14.21	13.29	14.01	655
2019-11-21	14.58	14.59	13.85	14.33	22
2019-11-20	14.38	14.60	13.61	14.37	8,064
2019-11-19	14.29	14.57	13.58	14.57	8,744
2019-11-18	13.99	14.27	13.29	14.25	5,238
2019-11-15	14.20	14.20	13.49	14.12	1,653
2019-11-14	13.93	14.17	13.23	14.17	25,882
2019-11-13	13.99	14.27	13.29	13.97	1,283
2019-11-12	13.48	13.66	12.75	13.40	515
2019-11-11	13.00	13.33	12.34	13.33	5,289
2019-11-08	12.80	13.13	11.95	13.13	11,030
2019-11-07	13.42	13.70	12.59	12.83	11,638
2019-11-06	13.36	13.64	12.70	13.19	722
2019-11-05	14.05	14.10	12.72	13.33	3,927
2019-11-04	14.42	14.47	13.70	14.10	12,584
2019-11-01	13.90	14.30	13.21	14.30	11,746
2019-10-31	13.46	14.08	12.79	13.73	1,251
2019-10-30	13.44	13.63	12.77	13.58	641
2019-10-29	13.51	13.61	12.83	13.46	788
2019-10-28	13.90	14.12	12.83	13.46	20,583
2019-10-25	13.64	14.26	12.95	13.84	7,822
2019-10-24	13.15	13.46	12.42	13.39	16,063
2019-10-23	12.97	13.39	12.33	13.35	7,599
2019-10-22	13.03	13.25	12.38	12.93	3,422
2019-10-21	13.48	13.67	12.80	13.10	6,024
2019-10-18	13.61	13.79	12.82	13.41	2,210
2019-10-17	13.12	13.41	12.47	13.41	1,000
2019-10-16	12.13	12.80	11.52	12.78	7,416
2019-10-15	12.18	12.85	11.57	12.18	457
2019-10-14	12.18	12.18	11.57	12.18	0
2019-10-11	12.92	13.13	11.73	12.32	763
2019-10-10	12.90	12.99	12.22	12.71	628
2019-10-09	13.09	13.18	12.44	13.01	252
2019-10-08	12.64	13.13	12.00	12.84	566
2019-10-07	12.84	13.20	12.11	12.87	1,033
2019-10-04	12.67	12.75	11.91	12.74	230
2019-10-03	12.63	12.98	12.00	12.93	2,890
2019-10-02	12.20	12.50	11.59	12.41	1,663
2019-10-01	12.03	13.90	11.43	12.41	2,665
2019-09-30	12.76	12.76	11.50	11.86	4,172
2019-09-27	13.17	13.24	12.01	12.63	6,982
2019-09-26	13.25	13.80	12.56	13.33	836
2019-09-25	13.93	14.24	13.21	13.36	2,465
2019-09-24	13.92	14.05	13.01	13.84	3,707
2019-09-23	13.44	14.26	12.76	13.85	6,496
2019-09-20	13.18	13.27	12.52	13.18	483
2019-09-19	12.77	13.17	12.14	13.15	844
2019-09-18	12.96	13.50	12.31	12.97	1,418
2019-09-17	12.80	13.07	12.16	12.99	2,653
2019-09-16	12.36	13.00	11.75	12.82	2,527
2019-09-13	12.95	14.30	12.30	12.62	2,521
2019-09-12	13.16	14.36	12.50	13.41	2,683
2019-09-11	12.86	13.78	12.22	13.37	17,044
2019-09-10	12.80	13.50	12.07	13.11	33,879
2019-09-09	13.04	14.14	12.37	12.48	3,183
2019-09-06	13.59	14.75	12.84	13.53	27,189
2019-09-05	14.96	14.96	13.49	13.66	49,470
2019-09-04	15.04	15.48	14.29	14.81	4,450
2019-09-03	14.45	15.43	13.46	15.37	10,381
2019-09-02	14.45	14.45	13.73	14.66	0
2019-08-30	14.28	15.00	13.57	14.48	3,245
2019-08-29	14.95	15.06	14.20	14.89	2,599
2019-08-28	14.93	15.29	14.19	14.89	13,912
2019-08-27	14.52	14.94	13.79	14.94	16,402
2019-08-23	13.73	14.10	13.05	13.82	963
2019-08-22	13.89	14.22	13.14	13.82	3,340
2019-08-21	13.98	14.06	13.28	13.91	29,933
2019-08-20	13.27	13.79	12.60	13.73	7,717
2019-08-19	13.14	13.66	12.03	13.21	3,461
2019-08-16	13.64	13.64	12.00	13.13	5,885
2019-08-15	13.54	13.80	12.78	13.67	5,447
2019-08-14	13.59	14.18	12.91	13.85	3,118
2019-08-13	14.14	14.55	13.05	13.66	28,904
2019-08-12	14.15	14.50	13.44	14.47	3,401
2019-08-09	14.31	14.35	13.59	14.30	8,726
2019-08-08	13.92	14.50	12.94	13.97	19,416
2019-08-07	13.13	14.56	12.47	14.23	10,850
2019-08-06	12.60	13.29	11.97	13.26	7,902
2019-08-05	12.60	12.60	11.97	12.60	62
2019-08-02	13.01	13.10	12.18	12.72	6,278
2019-08-01	12.46	12.84	11.50	12.84	26,307
2019-07-31	13.21	13.31	12.55	12.80	2,557
2019-07-30	13.16	13.27	12.50	13.19	18,049
2019-07-29	12.89	13.00	12.25	12.91	3,235
2019-07-26	12.71	13.23	12.07	12.99	3,208
2019-07-25	13.50	13.80	12.35	12.98	68,410
2019-07-24	13.17	13.56	12.51	13.47	5,842
2019-07-23	13.28	13.54	12.62	13.10	158,138
2019-07-22	12.92	13.51	12.28	13.24	13,854
2019-07-19	12.93	13.29	12.28	12.72	84,057
2019-07-18	12.17	12.59	11.56	12.59	10,951
2019-07-17	11.19	11.98	10.63	11.79	13,159
2019-07-16	10.32	10.87	9.81	10.85	5,068
2019-07-15	10.19	10.50	9.67	10.19	1,752
2019-07-12	10.35	10.59	9.84	10.23	126
2019-07-11	10.61	10.75	10.08	10.52	2,169
2019-07-10	10.36	10.69	9.26	10.60	5,963
2019-07-09	10.21	10.48	9.68	10.23	1,758

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