Coca-cola Ord Share History

Coca-cola Ord Share Price history. The following table shows end-of-day data 0QZK historical share prices for Coca-cola Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-06	61.15	61.15	61.15	61.15	0
2024-05-03	62.00	62.00	62.00	61.15	20,408
2024-05-02	62.35	62.35	62.20	62.20	46,924
2024-05-01	61.60	62.35	61.60	62.35	19,384
2024-04-30	60.90	61.60	60.90	61.60	29,134
2024-04-29	61.70	61.70	60.90	60.90	31,429
2024-04-26	61.60	61.60	61.60	61.70	2,903,331
2024-04-25	61.90	61.90	61.90	61.60	25,382
2024-04-24	60.50	60.50	60.50	60.90	39,913
2024-04-23	60.10	61.10	60.10	61.10	19,190
2024-04-22	59.55	60.10	59.55	60.10	20,206
2024-04-19	58.80	59.55	58.80	59.55	120,041
2024-04-18	58.15	58.80	58.15	58.80	77,787
2024-04-17	58.30	58.30	58.30	58.15	15,466
2024-04-16	58.55	58.55	58.25	58.25	21,570
2024-04-15	58.60	58.60	58.55	58.55	41,118
2024-04-12	58.85	58.85	58.60	58.60	26,292
2024-04-11	58.85	58.85	58.85	58.85	27,080
2024-04-10	59.25	59.25	58.85	58.85	28,294
2024-04-09	59.25	59.25	59.25	59.25	14,298
2024-04-08	59.65	59.65	59.25	59.25	36,400
2024-04-05	59.85	59.85	59.65	59.65	23,871
2024-04-04	60.25	60.25	59.85	59.85	18,817
2024-04-03	60.00	60.25	60.00	60.25	20,373
2024-04-02	61.10	61.10	60.00	60.00	31,023
2024-04-01	61.10	61.10	61.10	61.10	0
2024-03-29	61.10	61.10	61.10	61.10	0
2024-03-28	60.95	61.10	60.95	61.10	14,468
2024-03-27	60.60	60.95	60.60	60.95	24,050
2024-03-26	60.25	60.60	60.25	60.60	32,973
2024-03-25	60.50	60.50	60.50	60.25	31,411
2024-03-22	60.75	60.75	60.55	60.55	185,794
2024-03-21	60.43	60.75	60.43	60.75	30,996
2024-03-20	60.28	60.43	60.28	60.43	1,969,909
2024-03-19	60.30	60.30	60.28	60.28	2,099,999
2024-03-18	60.10	60.30	60.10	60.30	27,595
2024-03-15	60.75	60.75	60.10	60.10	31,916
2024-03-14	59.40	60.75	59.40	60.75	29,871
2024-03-13	59.40	59.40	59.40	59.40	21,440
2024-03-12	59.40	59.40	59.40	59.40	2,136,653
2024-03-11	59.40	59.40	59.40	59.40	40,320
2024-03-08	59.40	59.40	59.40	59.40	16,616
2024-03-07	59.70	59.70	59.70	59.40	17,146
2024-03-06	59.73	59.75	59.73	59.75	23,917
2024-03-05	59.75	59.75	59.73	59.73	26,792
2024-03-04	59.55	59.75	59.55	59.75	15,043
2024-03-01	60.23	60.23	59.55	59.55	23,444
2024-02-29	60.25	60.25	60.23	60.23	262,449
2024-02-28	60.48	60.48	60.25	60.25	1,953,316
2024-02-27	61.20	61.20	60.48	60.48	2,316,347
2024-02-26	61.20	61.20	61.20	61.20	18,264
2024-02-23	60.88	61.20	60.88	61.20	28,882
2024-02-22	60.93	60.93	60.88	60.88	91,648
2024-02-21	60.40	60.93	60.40	60.93	18,246
2024-02-20	59.33	60.40	59.33	60.40	105,205
2024-02-19	59.45	59.45	59.33	59.33	13
2024-02-16	59.40	59.45	59.40	59.45	14,346
2024-02-15	59.55	59.55	59.40	59.40	23,729
2024-02-14	59.10	59.55	59.10	59.55	47,198
2024-02-13	59.23	59.23	59.10	59.10	48,040
2024-02-12	59.40	59.40	59.23	59.23	32,699
2024-02-09	59.80	59.80	59.40	59.40	15,777
2024-02-08	60.05	60.05	59.20	59.20	15,811
2024-02-07	60.00	60.05	60.00	60.05	99,369
2024-02-06	60.05	60.05	60.00	60.00	18,964
2024-02-05	60.45	60.45	60.05	60.05	18,483
2024-02-02	60.50	60.50	60.45	60.45	22,824
2024-02-01	60.03	60.50	60.03	60.50	60,505
2024-01-31	59.60	60.03	59.60	60.03	19,328
2024-01-30	59.38	59.60	59.38	59.60	17,359
2024-01-29	59.35	59.38	59.35	59.38	62,296
2024-01-26	58.75	59.35	58.75	59.35	15,002
2024-01-25	59.60	59.60	58.75	58.75	37,956
2024-01-24	59.65	59.65	59.60	59.60	852,232
2024-01-23	59.80	59.80	59.65	59.65	2,776,196
2024-01-22	59.80	59.80	59.80	59.80	17,623
2024-01-19	60.10	60.10	59.80	59.80	365,084
2024-01-18	60.10	60.10	60.10	60.10	17,443
2024-01-17	60.18	60.18	60.10	60.10	12,601
2024-01-16	60.33	60.33	60.18	60.18	28,023
2024-01-15	60.15	60.33	60.15	60.33	228
2024-01-12	59.80	60.15	59.80	60.15	24,147
2024-01-11	60.05	60.05	59.80	59.80	13,933
2024-01-10	60.03	60.05	60.03	60.05	85,358
2024-01-09	59.73	60.03	59.73	60.03	14,124
2024-01-08	59.65	59.73	59.65	59.73	19,353
2024-01-05	60.23	60.23	59.65	59.65	92,947
2024-01-04	60.00	60.23	60.00	60.23	220,210
2024-01-03	59.40	60.00	59.40	60.00	61,012
2024-01-02	58.83	59.40	58.83	59.40	27,938
2024-01-01	58.83	58.83	58.83	58.83	0
2023-12-29	58.73	58.83	58.73	58.83	20,586
2023-12-28	58.63	58.73	58.63	58.73	27,474
2023-12-27	58.00	58.63	58.00	58.63	13,959
2023-12-26	58.00	58.00	58.00	58.00	0
2023-12-25	58.00	58.00	58.00	58.00	0
2023-12-22	59.05	59.05	58.00	58.00	26,447
2023-12-21	59.05	59.05	59.05	59.05	26,318
2023-12-20	59.05	59.05	59.05	59.05	378,367
2023-12-19	59.05	59.05	59.05	59.05	25,399
2023-12-18	59.05	59.05	59.05	59.05	44,170
2023-12-15	59.60	59.60	59.05	59.05	52,360
2023-12-14	59.60	59.60	59.60	59.60	376,569
2023-12-13	59.15	59.60	59.15	59.60	199,594
2023-12-12	58.90	58.90	57.65	59.15	68,296
2023-12-11	58.55	58.55	58.55	58.55	17,930
2023-12-08	58.65	58.65	58.55	58.55	17,931
2023-12-07	58.50	58.65	58.50	58.65	16,693
2023-12-06	58.73	58.73	58.50	58.50	15,309
2023-12-05	59.20	59.20	58.73	58.73	35,596
2023-12-04	58.40	59.20	58.40	59.20	1,528,388
2023-12-01	58.40	58.40	58.40	58.40	2,107,830
2023-11-30	58.40	58.40	58.40	58.40	10,057
2023-11-29	58.43	58.43	58.43	58.43	13,895
2023-11-28	58.43	58.43	58.43	58.43	15,683
2023-11-27	58.43	58.43	58.43	58.43	16,335
2023-11-24	58.43	58.43	58.43	58.43	19,649
2023-11-23	58.38	58.43	58.38	58.43	25
2023-11-22	57.73	58.38	57.73	58.38	36,315
2023-11-21	57.35	57.73	57.35	57.73	44,593
2023-11-20	57.13	57.35	57.13	57.35	26,287
2023-11-17	57.13	57.13	57.13	57.13	25,849
2023-11-16	56.90	57.13	56.90	57.13	1,687,755
2023-11-15	57.05	57.05	56.90	56.90	29,668
2023-11-14	56.85	56.85	56.85	57.05	65,402
2023-11-13	56.38	56.85	56.38	56.85	23,875
2023-11-10	56.70	56.70	56.70	56.38	21,272
2023-11-09	57.25	57.25	56.70	56.70	1,828,069
2023-11-08	57.35	57.35	57.25	57.25	14,050
2023-11-07	57.13	57.35	57.13	57.35	20,185
2023-11-06	57.25	57.25	57.13	57.13	471,710
2023-11-03	57.00	57.25	57.00	57.25	21,616
2023-11-02	56.35	57.00	56.35	57.00	24,551
2023-11-01	56.40	56.40	56.35	56.35	22,391
2023-10-31	55.90	56.40	55.90	56.40	26,333
2023-10-30	55.50	55.50	55.50	55.50	22,306
2023-10-27	56.15	56.15	55.50	55.50	40,994
2023-10-26	56.08	56.15	56.08	56.15	26,049
2023-10-25	55.55	56.08	55.55	56.08	23,894
2023-10-24	54.63	55.55	54.63	55.55	50,776
2023-10-23	54.85	54.85	54.63	54.63	22,920
2023-10-20	54.05	54.85	54.05	54.85	26,051
2023-10-19	54.05	54.05	54.05	54.05	43,921
2023-10-18	54.15	54.15	54.15	54.05	20,541
2023-10-17	53.35	54.25	53.35	54.25	33,981
2023-10-16	52.85	53.35	52.85	53.35	27,042
2023-10-13	52.80	52.85	52.80	52.85	33,579
2023-10-12	53.45	53.45	52.80	52.80	33,552
2023-10-11	53.45	53.45	53.45	53.45	42,771
2023-10-10	52.30	53.88	52.30	53.88	46,154
2023-10-09	52.60	52.60	52.30	52.30	60,924
2023-10-06	52.55	52.55	52.55	52.60	117,045
2023-10-05	54.90	54.90	53.45	53.45	74,043
2023-10-04	55.03	55.03	54.90	54.90	19,287
2023-10-03	56.00	56.00	56.00	55.03	5,379,249
2023-10-02	56.65	56.65	55.50	55.50	57,462
2023-09-29	55.85	56.65	55.85	56.65	52,277
2023-09-28	56.00	56.00	55.85	55.85	19,754
2023-09-27	56.45	56.45	56.00	56.00	76,345
2023-09-26	57.15	57.15	56.45	56.45	21,216
2023-09-25	57.90	57.90	57.15	57.15	477,300
2023-09-22	57.90	57.90	57.90	57.90	253,234
2023-09-21	58.60	58.60	57.90	57.90	246,795
2023-09-20	58.10	58.60	58.10	58.60	2,247,419
2023-09-19	57.93	58.10	57.93	58.10	2,611,855
2023-09-18	58.28	58.28	57.93	57.93	97,563
2023-09-15	58.25	58.28	58.25	58.28	1,480,423
2023-09-14	58.60	58.60	58.25	58.25	15,414
2023-09-13	58.60	58.60	58.60	58.60	17,441
2023-09-12	58.60	58.60	58.60	58.60	32,586
2023-09-11	58.60	58.60	58.60	58.60	27,509
2023-09-08	58.60	58.60	58.60	58.60	14,522
2023-09-07	58.60	58.60	58.60	58.60	8,096
2023-09-06	58.90	58.90	58.60	58.60	15,876
2023-09-05	59.68	59.68	58.90	58.90	46,559
2023-09-04	59.43	59.68	59.43	59.68	96
2023-09-01	60.15	60.15	59.43	59.43	34,583
2023-08-31	60.45	60.45	60.15	60.15	7,976
2023-08-30	60.20	60.45	60.20	60.45	12,836
2023-08-29	60.50	60.50	60.20	60.20	800,761
2023-08-28	60.50	60.50	60.50	60.50	0
2023-08-25	60.40	60.50	60.40	60.50	44,460
2023-08-24	60.25	60.40	60.25	60.40	134,837
2023-08-23	60.30	60.30	60.25	60.25	416,121
2023-08-22	60.45	60.45	60.30	60.30	3,105,788
2023-08-21	60.95	60.95	60.95	60.45	1,098,652
2023-08-18	60.85	60.85	60.75	60.75	7,169
2023-08-17	60.73	60.85	60.73	60.85	20,025
2023-08-16	60.55	60.73	60.55	60.73	8,408
2023-08-15	61.18	61.18	60.55	60.55	6,826
2023-08-14	60.90	61.18	60.90	61.18	8,782
2023-08-11	61.50	61.50	60.90	60.90	6,568
2023-08-10	61.35	61.50	61.35	61.50	9,505
2023-08-09	60.80	61.35	60.80	61.35	34,905
2023-08-08	61.08	61.08	60.80	60.80	10,851
2023-08-07	61.35	61.35	61.08	61.08	58,185
2023-08-04	61.65	61.65	61.35	61.35	10,884
2023-08-03	62.30	62.30	61.65	61.65	510,916
2023-08-02	61.75	62.30	61.75	62.30	15,063
2023-08-01	61.95	61.95	61.75	61.75	6,854
2023-07-31	62.73	62.73	61.95	61.95	11,882
2023-07-28	62.70	62.73	62.70	62.73	14,937
2023-07-27	62.60	62.70	62.60	62.70	20,437
2023-07-26	62.30	62.60	62.30	62.60	30,845
2023-07-25	62.10	62.10	62.10	62.30	1,146,417
2023-07-24	62.35	62.45	62.35	62.45	13,908
2023-07-21	62.10	62.35	62.10	62.35	63,308
2023-07-20	61.35	62.10	61.35	62.10	34,814
2023-07-19	61.68	61.68	61.35	61.35	21,929
2023-07-18	61.05	61.68	61.05	61.68	968,880
2023-07-17	60.70	61.05	60.70	61.05	22,705
2023-07-14	60.15	60.70	60.15	60.70	114,625
2023-07-13	60.00	60.15	60.00	60.15	47,225
2023-07-12	59.35	60.00	59.35	60.00	1,903,144
2023-07-11	59.75	59.75	59.35	59.35	1,691,091
2023-07-10	60.20	60.20	59.75	59.75	23,420
2023-07-07	60.65	60.65	60.20	60.20	25,606
2023-07-06	61.05	61.05	60.65	60.65	18,638
2023-07-05	60.73	61.05	60.73	61.05	28,240
2023-07-04	60.55	60.73	60.55	60.73	81
2023-07-03	60.20	60.55	60.20	60.55	281,116
2023-06-30	60.25	60.25	60.20	60.20	80,411
2023-06-29	61.00	61.00	60.25	60.25	14,851
2023-06-28	61.00	61.00	61.00	61.00	13,382
2023-06-27	60.75	61.00	60.75	61.00	969,460
2023-06-26	61.73	61.73	60.75	60.75	14,803
2023-06-23	61.88	61.88	61.73	61.73	8,548
2023-06-22	61.55	61.88	61.55	61.88	473,725
2023-06-21	61.45	61.55	61.45	61.55	23,457
2023-06-20	61.80	61.80	61.45	61.45	809,571
2023-06-19	62.08	62.08	61.80	61.80	263
2023-06-16	60.90	62.08	60.90	62.08	803,980
2023-06-15	60.15	60.90	60.15	60.90	30,517
2023-06-14	60.15	60.15	60.15	60.15	225,656
2023-06-13	60.15	60.15	60.15	60.15	17,161
2023-06-12	60.15	60.15	60.15	60.15	579,132
2023-06-09	60.15	60.15	60.15	60.15	30,024
2023-06-08	60.15	60.15	60.15	60.15	13,423
2023-06-07	60.33	60.33	60.15	60.15	22,101
2023-06-06	61.00	61.00	60.33	60.33	11,467
2023-06-05	61.18	61.18	61.00	61.00	19,312
2023-06-02	59.93	61.18	59.93	61.18	98,784
2023-06-01	59.73	59.93	59.73	59.93	1,238,299
2023-05-31	59.48	59.73	59.48	59.73	57,031
2023-05-30	60.30	60.30	59.48	59.48	158,831
2023-05-29	60.30	60.30	60.30	60.30	0
2023-05-26	60.55	60.55	60.30	60.30	27,314
2023-05-25	60.80	60.80	60.55	60.55	39,498
2023-05-24	61.60	61.60	60.80	60.80	66,512
2023-05-23	61.53	61.60	61.53	61.60	15,890
2023-05-22	62.80	62.80	61.53	61.53	16,875
2023-05-19	62.78	62.80	62.78	62.80	6,747
2023-05-18	62.78	62.78	62.78	62.78	10,920
2023-05-17	63.35	63.35	62.78	62.78	77,559
2023-05-16	63.95	63.95	63.35	63.35	9,089
2023-05-15	63.75	63.95	63.75	63.95	5,879
2023-05-12	63.45	63.75	63.45	63.75	219,426
2023-05-11	63.20	63.45	63.20	63.45	10,203
2023-05-10	63.65	63.65	63.20	63.20	24,965
2023-05-09	64.15	64.15	63.65	63.65	7,543
2023-05-08	64.15	64.15	64.15	64.15	0
2023-05-05	63.58	64.15	63.58	64.15	11,143
2023-05-04	63.95	63.95	63.58	63.58	34,501
2023-05-03	63.35	63.95	63.35	63.95	21,043
2023-05-02	63.75	63.75	63.75	63.35	208,291
2023-05-01	63.75	63.75	63.75	63.75	0
2023-04-28	63.25	63.75	63.25	63.75	14,817
2023-04-27	63.58	63.58	63.25	63.25	12,544
2023-04-26	64.00	64.00	63.58	63.58	12,355
2023-04-25	64.28	64.28	64.00	64.00	35,112
2023-04-24	63.85	64.28	63.85	64.28	42,727
2023-04-21	63.90	63.90	63.85	63.85	317,784
2023-04-20	63.58	63.90	63.58	63.90	6,907
2023-04-19	63.30	63.58	63.30	63.58	7,238
2023-04-18	63.45	63.45	63.30	63.30	8,959
2023-04-17	62.83	63.45	62.83	63.45	10,939
2023-04-14	62.65	62.83	62.65	62.83	8,881
2023-04-13	62.75	62.75	62.65	62.65	16,608
2023-04-12	62.60	62.75	62.60	62.75	23,161
2023-04-11	62.70	62.70	62.60	62.60	68,855
2023-04-10	62.70	62.70	62.70	62.70	0
2023-04-07	62.70	62.70	62.70	62.70	0
2023-04-06	62.93	62.93	62.70	62.70	9,460
2023-04-05	62.45	62.93	62.45	62.93	7,333
2023-04-04	62.35	62.45	62.35	62.45	627,672
2023-04-03	62.11	62.35	62.11	62.35	111,701
2023-03-31	61.87	62.11	61.87	62.11	18,732
2023-03-30	61.83	61.87	61.83	61.87	10,490
2023-03-29	61.73	61.83	61.73	61.83	20,085
2023-03-28	61.43	61.73	61.43	61.73	15,857
2023-03-27	60.63	61.43	60.63	61.43	19,959
2023-03-24	60.32	60.63	60.32	60.63	15,111
2023-03-23	60.56	60.56	60.56	60.32	77,809
2023-03-22	60.12	60.70	60.12	60.70	31,596
2023-03-21	60.24	60.24	60.12	60.12	1,144,850
2023-03-20	60.04	60.24	60.04	60.24	25,260
2023-03-17	59.93	60.04	59.93	60.04	1,648,569
2023-03-16	59.92	59.93	59.92	59.93	36,105
2023-03-15	59.92	59.92	59.92	59.92	28,006
2023-03-14	59.92	59.92	59.92	59.92	45,911
2023-03-13	59.92	59.92	59.92	59.92	35,585
2023-03-10	59.92	59.92	59.92	59.92	20,645
2023-03-09	60.01	60.01	59.92	59.92	2,482,064
2023-03-08	60.04	60.04	60.01	60.01	17,761
2023-03-07	59.82	60.04	59.82	60.04	1,156,015
2023-03-06	59.50	59.82	59.50	59.82	1,144,742
2023-03-03	59.31	59.50	59.31	59.50	15,306
2023-03-02	58.57	59.31	58.57	59.31	77,478
2023-03-01	59.46	59.46	58.57	58.57	631,462
2023-02-28	59.88	59.88	59.46	59.46	1,149,328
2023-02-27	59.50	59.88	59.50	59.88	13,121
2023-02-24	60.00	60.00	59.50	59.50	38,407
2023-02-23	60.21	60.21	60.00	60.00	14,569
2023-02-22	59.97	60.21	59.97	60.21	552,724
2023-02-21	60.12	60.12	59.97	59.97	11,262
2023-02-20	59.86	60.12	59.86	60.12	35
2023-02-17	59.32	59.86	59.32	59.86	26,005
2023-02-16	59.32	59.32	59.32	59.32	63,512
2023-02-15	59.80	59.80	59.36	59.36	18,739
2023-02-14	60.18	60.18	59.80	59.80	19,551
2023-02-13	59.58	60.18	59.58	60.18	31,401
2023-02-10	59.89	59.89	59.58	59.58	18,359
2023-02-09	59.77	59.89	59.77	59.89	107,539
2023-02-08	60.13	60.13	59.77	59.77	5,896
2023-02-07	60.25	60.25	60.13	60.13	40,637
2023-02-06	59.60	60.25	59.60	60.25	12,285
2023-02-03	60.45	60.45	59.60	59.60	19,909
2023-02-02	61.04	61.04	60.45	60.45	114,462
2023-02-01	60.63	61.04	60.63	61.04	16,487
2023-01-31	60.98	60.98	60.63	60.63	14,510
2023-01-30	60.52	60.98	60.52	60.98	72,685
2023-01-27	60.89	60.89	60.52	60.52	12,987
2023-01-26	60.13	60.89	60.13	60.89	11,748
2023-01-25	60.42	60.42	60.13	60.13	8,572
2023-01-24	60.26	60.42	60.26	60.42	97,655
2023-01-23	59.86	60.26	59.86	60.26	13,882
2023-01-20	60.35	60.35	59.86	59.86	405,269
2023-01-19	60.54	60.54	60.35	60.35	49,273
2023-01-18	62.01	62.01	60.54	60.54	16,363
2023-01-17	61.78	62.01	61.78	62.01	74,236
2023-01-16	60.83	61.78	60.83	61.78	1,252
2023-01-13	61.70	61.70	60.83	60.83	8,058
2023-01-12	61.67	61.70	61.67	61.70	7,307
2023-01-11	62.13	62.13	61.67	61.67	9,670
2023-01-10	63.66	63.66	62.13	62.13	8,726
2023-01-09	63.20	63.66	63.20	63.66	4,884
2023-01-06	62.19	63.20	62.19	63.20	5,380
2023-01-05	62.73	62.73	62.19	62.19	15,926
2023-01-04	62.51	62.73	62.51	62.73	351,855
2023-01-03	63.91	63.91	62.51	62.51	1,525,557
2023-01-02	63.91	63.91	63.91	63.91	0
2022-12-30	63.84	63.91	63.84	63.91	5,516
2022-12-29	63.96	63.96	63.84	63.84	708,354
2022-12-28	63.31	63.96	63.31	63.96	2,433
2022-12-27	63.31	63.31	63.31	63.31	0
2022-12-26	63.31	63.31	63.31	63.31	0
2022-12-23	63.32	63.32	63.31	63.31	4,115
2022-12-22	64.00	64.00	63.32	63.32	2,373
2022-12-21	62.85	64.00	62.85	64.00	3,072
2022-12-20	63.07	63.07	62.85	62.85	6,525
2022-12-19	62.80	63.07	62.80	63.07	9,128
2022-12-16	62.93	62.93	62.80	62.80	5,750
2022-12-15	64.52	64.52	62.93	62.93	5,496
2022-12-14	64.39	64.52	64.39	64.52	53,289
2022-12-13	63.51	64.39	63.51	64.39	11,292
2022-12-12	63.51	63.51	63.51	63.51	3,804
2022-12-09	63.58	63.58	63.51	63.51	104,391
2022-12-08	63.35	63.58	63.35	63.58	1,133,211
2022-12-07	63.70	63.70	63.35	63.35	3,940
2022-12-06	63.71	63.71	63.70	63.70	9,777
2022-12-05	64.10	64.10	63.71	63.71	4,032
2022-12-02	61.95	64.10	61.95	64.10	3,424
2022-12-01	61.95	61.95	61.95	61.95	830,556
2022-11-30	62.65	62.65	61.95	61.95	4,437
2022-11-29	62.65	62.65	62.65	62.65	7,659
2022-11-28	62.65	62.65	62.65	62.65	8,116
2022-11-25	62.65	62.65	62.65	62.65	12,343
2022-11-24	62.65	62.65	62.65	62.65	24
2022-11-23	62.15	62.65	62.15	62.65	54,081
2022-11-22	61.27	62.15	61.27	62.15	3,591,705
2022-11-21	61.27	61.27	61.27	61.27	7,671
2022-11-18	60.30	61.27	60.30	61.27	3,721
2022-11-17	60.50	60.50	60.30	60.30	9,345
2022-11-16	60.76	60.76	60.50	60.50	73,642
2022-11-15	61.22	61.22	60.76	60.76	6,586
2022-11-14	60.60	61.22	60.60	61.22	7,853
2022-11-11	60.05	60.60	60.05	60.60	4,392
2022-11-10	59.48	60.05	59.48	60.05	261,290
2022-11-09	59.55	59.55	59.48	59.48	5,321
2022-11-08	59.48	59.55	59.48	59.55	8,759
2022-11-07	58.89	59.48	58.89	59.48	6,521
2022-11-04	58.72	58.89	58.72	58.89	6,275
2022-11-03	59.47	59.47	58.72	58.72	83,168
2022-11-02	59.55	59.55	59.47	59.47	3,884
2022-11-01	60.02	60.02	59.55	59.55	642,891
2022-10-31	60.44	60.44	60.02	60.02	14,599
2022-10-28	59.69	60.44	59.69	60.44	5,312
2022-10-27	59.58	59.69	59.58	59.69	10,251
2022-10-26	57.26	59.58	57.26	59.58	17,295
2022-10-25	57.26	57.26	57.26	57.26	20,898
2022-10-24	55.45	57.26	55.45	57.26	42,142
2022-10-21	55.21	55.45	55.21	55.45	7,634
2022-10-20	56.03	56.03	55.21	55.21	8,036
2022-10-19	56.23	56.23	56.03	56.03	8,892
2022-10-18	55.95	56.23	55.95	56.23	259,156
2022-10-17	55.71	55.95	55.71	55.95	16,675
2022-10-14	55.21	55.71	55.21	55.71	57,500
2022-10-13	55.87	55.87	55.21	55.21	14,031
2022-10-12	54.45	55.87	54.45	55.87	121,510
2022-10-11	54.45	54.45	54.45	54.45	4,775
2022-10-10	54.77	54.77	54.45	54.45	4,528
2022-10-07	55.72	55.72	54.77	54.77	110,892
2022-10-06	55.81	55.81	55.72	55.72	6,590
2022-10-05	57.12	57.12	55.81	55.81	112,039
2022-10-04	56.55	57.12	56.55	57.12	1,842,119
2022-10-03	56.84	56.84	56.55	56.55	22,769
2022-09-30	56.51	56.84	56.51	56.84	22,783
2022-09-29	56.15	56.51	56.15	56.51	658,895
2022-09-28	57.29	57.29	56.15	56.15	15,457
2022-09-27	58.16	58.16	57.29	57.29	133,325
2022-09-26	58.80	58.80	58.16	58.16	6,838
2022-09-23	59.41	59.41	58.80	58.80	587,955
2022-09-22	60.30	60.30	59.41	59.41	157,985
2022-09-21	59.60	60.30	59.60	60.30	96,480
2022-09-20	59.45	59.60	59.45	59.60	1,585,356
2022-09-19	59.45	59.45	59.45	59.45	0
2022-09-16	60.03	60.03	59.45	59.45	9,340
2022-09-15	62.16	62.16	60.03	60.03	16,560
2022-09-14	62.16	62.16	62.16	62.16	6,736
2022-09-13	62.16	62.16	62.16	62.16	16,701
2022-09-12	62.16	62.16	62.16	62.16	6,726
2022-09-09	62.16	62.16	62.16	62.16	10,692
2022-09-08	61.93	62.16	61.93	62.16	557,390
2022-09-07	61.65	61.93	61.65	61.93	2,037
2022-09-06	61.70	61.70	61.70	61.65	9,731
2022-09-05	62.48	62.48	61.45	61.45	13
2022-09-02	61.85	62.48	61.85	62.48	14,652
2022-09-01	62.32	62.32	61.85	61.85	7,582
2022-08-31	62.61	62.61	62.32	62.32	2,196
2022-08-30	63.94	63.94	62.61	62.61	8,436
2022-08-29	63.94	63.94	63.94	63.94	0
2022-08-26	64.24	64.24	63.94	63.94	4,843
2022-08-25	64.45	64.45	64.24	64.24	29,286
2022-08-24	64.01	64.45	64.01	64.45	1,055
2022-08-23	64.77	64.77	64.01	64.01	2,717
2022-08-22	65.24	65.24	64.77	64.77	6,924
2022-08-19	65.00	65.24	65.00	65.24	7,216
2022-08-18	65.02	65.02	65.00	65.00	1,771
2022-08-17	64.91	64.91	64.91	65.02	9,070
2022-08-16	64.22	64.91	64.22	64.91	6,136
2022-08-15	63.34	64.22	63.34	64.22	7,600
2022-08-12	63.38	63.38	63.34	63.34	5,316
2022-08-11	63.38	63.38	63.38	63.38	14,750
2022-08-10	63.19	63.38	63.19	63.38	4,773
2022-08-09	63.17	63.19	63.17	63.19	272,666
2022-08-08	62.85	63.17	62.85	63.17	4,519
2022-08-05	63.21	63.21	62.85	62.85	3,288
2022-08-04	63.76	63.76	63.21	63.21	3,835
2022-08-03	64.10	64.10	63.76	63.76	2,816
2022-08-02	63.79	64.10	63.79	64.10	4,879
2022-08-01	63.79	63.79	63.79	63.79	4,956
2022-07-29	63.64	63.79	63.64	63.79	19,370
2022-07-28	62.41	63.64	62.41	63.64	9,830
2022-07-27	62.82	62.82	62.41	62.41	7,775
2022-07-26	62.15	62.82	62.15	62.82	13,350
2022-07-25	61.64	62.15	61.64	62.15	5,043
2022-07-22	60.85	61.64	60.85	61.64	2,882
2022-07-21	61.85	61.85	60.85	60.85	2,962
2022-07-20	62.37	62.37	61.85	61.85	1,770
2022-07-19	62.37	62.37	62.37	62.37	1,782
2022-07-18	62.44	62.44	62.37	62.37	4,824
2022-07-15	61.68	62.44	61.68	62.44	226,442
2022-07-14	62.44	62.44	61.68	61.68	5,821
2022-07-13	63.07	63.07	62.44	62.44	392,790
2022-07-12	62.99	63.07	62.99	63.07	4,433
2022-07-11	63.05	63.05	62.99	62.99	3,199
2022-07-08	63.11	63.11	63.05	63.05	3,030
2022-07-07	63.48	63.48	63.11	63.11	3,837
2022-07-06	62.54	63.48	62.54	63.48	11,390
2022-07-05	64.38	64.38	62.54	62.54	12,804
2022-07-04	63.63	64.38	63.63	64.38	431,956
2022-07-01	62.63	63.63	62.63	63.63	7,948
2022-06-30	62.94	62.94	62.63	62.63	5,220
2022-06-29	63.08	63.08	62.94	62.94	2,269
2022-06-28	62.46	63.08	62.46	63.08	2,967
2022-06-27	62.46	62.46	62.46	62.46	11,149
2022-06-24	61.67	62.46	61.67	62.46	4,302
2022-06-23	60.99	61.67	60.99	61.67	641,852
2022-06-22	60.13	60.99	60.13	60.99	8,152
2022-06-21	59.66	60.13	59.66	60.13	3,133
2022-06-20	59.84	59.84	59.66	59.66	15
2022-06-17	59.14	59.84	59.14	59.84	5,449
2022-06-16	59.40	59.40	59.14	59.14	8,229
2022-06-15	58.86	59.40	58.86	59.40	8,790
2022-06-14	62.69	62.69	58.86	58.86	9,029
2022-06-13	62.69	62.69	62.69	62.69	20,570
2022-06-10	62.69	62.69	62.69	62.69	10,703
2022-06-09	62.69	62.69	62.69	62.69	5,816
2022-06-08	62.69	62.69	62.69	62.69	239,515
2022-06-07	63.11	63.11	62.69	62.69	3,628
2022-06-06	62.43	63.11	62.43	63.11	2,006
2022-06-03	62.43	62.43	62.43	62.43	0
2022-06-02	62.43	62.43	62.43	62.43	0
2022-06-01	63.66	63.66	62.43	62.43	74,642
2022-05-31	64.87	64.87	63.66	63.66	34,141
2022-05-30	64.53	64.87	64.53	64.87	12
2022-05-27	64.28	64.53	64.28	64.53	4,645
2022-05-26	63.21	64.80	63.21	64.80	8,757
2022-05-25	63.21	63.21	63.21	63.21	50,070
2022-05-24	63.04	63.21	63.04	63.21	8,569
2022-05-23	60.01	63.04	60.01	63.04	14,190
2022-05-20	60.02	60.02	60.01	60.01	9,842
2022-05-19	60.02	60.02	60.00	60.14	11,426
2022-05-18	65.40	65.40	63.03	63.03	23,779
2022-05-17	66.06	66.06	65.40	65.40	4,766
2022-05-16	65.15	66.06	65.15	66.06	9,481
2022-05-13	63.54	65.15	63.54	65.15	30,953
2022-05-12	64.94	64.94	63.54	63.54	499,079
2022-05-11	64.69	64.94	64.69	64.94	24,320
2022-05-10	64.60	64.69	64.60	64.69	2,462
2022-05-09	65.13	65.13	64.60	64.60	1,498,711
2022-05-06	64.56	65.13	64.56	65.13	1,667,023
2022-05-05	63.71	64.56	63.71	64.56	7,866
2022-05-04	63.49	63.71	63.49	63.71	3,283
2022-05-03	65.13	65.13	63.49	63.49	8,933
2022-05-02	65.13	65.13	65.13	65.13	0
2022-04-29	65.41	65.41	65.13	65.13	4,280
2022-04-28	65.95	65.95	65.41	65.41	8,347
2022-04-27	65.92	65.95	65.92	65.95	734,120
2022-04-26	65.28	65.92	65.28	65.92	3,498
2022-04-25	65.82	65.82	65.28	65.28	24,274
2022-04-22	66.95	66.95	66.13	65.82	12,013
2022-04-21	65.79	66.95	65.79	66.95	7,347
2022-04-20	64.83	65.79	64.83	65.79	3,805
2022-04-19	65.54	65.54	64.83	64.83	40,488
2022-04-18	65.54	65.54	65.54	65.54	0
2022-04-15	65.54	65.54	65.54	65.54	0
2022-04-14	64.61	65.54	64.61	65.54	1,135,905
2022-04-13	64.66	64.66	64.61	64.61	16,896
2022-04-12	64.15	64.66	64.15	64.66	4,748
2022-04-11	63.78	64.15	63.78	64.15	3,420
2022-04-08	64.34	64.34	63.78	63.78	117,359
2022-04-07	63.00	64.34	63.00	64.34	2,917
2022-04-06	62.99	63.00	62.99	63.00	5,744
2022-04-05	62.35	62.99	62.35	62.99	2,826
2022-04-04	62.25	62.35	62.25	62.35	3,922
2022-04-01	62.50	62.50	62.25	62.25	5,545
2022-03-31	62.25	62.50	62.25	62.50	3,419
2022-03-30	62.50	62.50	62.25	62.25	108,086
2022-03-29	62.00	62.50	62.00	62.50	4,676
2022-03-28	61.50	62.00	61.50	62.00	17,473
2022-03-25	60.75	61.50	60.75	61.50	435,004
2022-03-24	60.50	60.75	60.50	60.75	2,587,263
2022-03-23	60.50	60.50	60.50	60.50	94,827
2022-03-22	60.75	60.75	60.50	60.50	12,899
2022-03-21	60.00	60.75	60.00	60.75	3,904
2022-03-18	59.75	60.00	59.75	60.00	3,034
2022-03-17	59.75	59.75	59.75	59.75	16,697
2022-03-16	59.75	59.75	59.75	59.75	2,127,037
2022-03-15	59.00	59.75	59.00	59.75	5,308
2022-03-14	58.75	59.00	58.75	59.00	4,180
2022-03-11	57.75	58.75	57.75	58.75	4,071
2022-03-10	59.00	59.00	57.75	57.75	8,019
2022-03-09	59.25	59.25	59.00	59.00	6,347
2022-03-08	61.50	61.50	59.25	59.25	10,232
2022-03-07	62.00	62.00	61.50	61.50	29,782
2022-03-04	63.00	63.00	62.00	62.00	4,131
2022-03-03	62.75	63.00	62.75	63.00	4,395
2022-03-02	62.50	62.75	62.50	62.75	3,224
2022-03-01	62.25	62.50	62.25	62.50	3,870
2022-02-28	62.25	62.25	62.25	62.25	6,051
2022-02-25	59.75	62.25	59.75	62.25	3,832
2022-02-24	62.00	62.00	59.75	59.75	1,102,925
2022-02-23	62.75	62.75	62.00	62.00	19,046
2022-02-22	62.25	62.75	62.25	62.75	279,218
2022-02-21	62.50	62.50	62.25	62.25	230
2022-02-18	60.00	60.00	60.00	62.50	15,980
2022-02-17	61.25	61.25	61.25	61.25	355,752
2022-02-16	61.00	61.00	61.00	61.25	14,467
2022-02-15	59.50	61.75	59.50	61.75	7,970
2022-02-14	61.25	61.25	59.50	59.50	15,297
2022-02-11	62.50	62.50	61.25	61.25	2,423
2022-02-10	61.75	62.50	61.75	62.50	22,306
2022-02-09	62.25	62.25	61.75	61.75	24,240
2022-02-08	61.25	61.25	61.25	61.25	8,269
2022-02-07	61.50	61.50	61.50	61.25	4,157
2022-02-04	61.75	61.75	61.50	61.50	10,151
2022-02-03	61.00	61.75	61.00	61.75	7,873
2022-02-02	61.00	61.00	61.00	61.00	385,993
2022-02-01	60.75	61.00	60.75	61.00	8,318
2022-01-31	59.75	60.75	59.75	60.75	2,952
2022-01-28	61.25	61.25	59.75	59.75	3,995
2022-01-27	60.50	61.25	60.50	61.25	6,368
2022-01-26	60.00	60.50	60.00	60.50	2,229
2022-01-25	59.50	60.00	59.50	60.00	1,457,275
2022-01-24	61.25	61.25	59.50	59.50	17,786
2022-01-21	61.25	61.25	61.25	61.25	17,876
2022-01-20	61.00	61.25	61.00	61.25	7,931
2022-01-19	61.50	61.50	61.00	61.00	4,072
2022-01-18	61.50	61.50	61.50	61.50	7,296
2022-01-17	60.75	61.50	60.75	61.50	22
2022-01-14	61.00	61.00	60.75	60.75	7,477
2022-01-13	61.00	61.00	61.00	61.00	5,454
2022-01-12	60.50	61.00	60.50	61.00	3,928
2022-01-11	60.75	60.75	60.50	60.50	3,671
2022-01-10	61.00	61.00	60.75	60.75	2,672
2022-01-07	61.25	61.25	61.00	61.00	4,858
2022-01-06	61.25	61.25	61.25	61.25	242,341
2022-01-05	61.00	61.25	61.00	61.25	5,946
2022-01-04	58.75	61.00	58.75	61.00	6,739
2022-01-03	58.75	58.75	58.75	58.75	0
2021-12-31	58.75	58.75	58.75	58.75	850
2021-12-30	59.25	59.25	58.75	58.75	9,563
2021-12-29	58.25	59.25	58.25	59.25	69,533
2021-12-28	58.25	58.25	58.25	58.25	0
2021-12-27	58.25	58.25	58.25	58.25	0
2021-12-24	58.25	58.25	58.25	58.25	576,826
2021-12-23	58.25	58.25	58.25	58.25	1,566
2021-12-22	57.75	58.25	57.75	58.25	307,547
2021-12-21	58.00	58.00	57.75	57.75	13,095
2021-12-20	58.75	58.75	58.00	58.00	593,008
2021-12-17	58.75	58.75	58.75	58.75	2,959
2021-12-16	58.50	58.75	58.50	58.75	6,657
2021-12-15	58.25	58.50	58.25	58.50	9,326
2021-12-14	57.50	58.25	57.50	58.25	9,140
2021-12-13	56.00	57.50	56.00	57.50	32,543
2021-12-10	54.75	56.00	54.75	56.00	14,878
2021-12-09	54.75	54.75	54.75	54.75	2,561
2021-12-08	55.00	55.00	54.75	54.75	6,587
2021-12-07	55.25	55.25	55.00	55.00	6,918
2021-12-06	53.25	55.25	53.25	55.25	19,481
2021-12-03	53.00	53.25	53.00	53.25	4,747
2021-12-02	53.50	53.50	53.00	53.00	3,065
2021-12-01	53.50	53.50	53.50	53.50	3,743
2021-11-30	54.50	54.50	53.50	53.50	5,709
2021-11-29	54.00	54.50	54.00	54.50	2,914
2021-11-26	55.50	55.50	54.00	54.00	11,375
2021-11-25	55.00	55.50	55.00	55.50	1,931
2021-11-24	55.75	55.75	55.00	55.00	6,950
2021-11-23	56.00	56.00	55.75	55.75	1,942
2021-11-22	55.50	56.00	55.50	56.00	10,317
2021-11-19	56.00	56.00	55.50	55.50	2,008
2021-11-18	56.00	56.00	56.00	56.00	4,476
2021-11-17	56.75	56.75	56.00	56.00	359,076
2021-11-16	57.25	57.25	56.75	56.75	16,878
2021-11-15	57.00	57.25	57.00	57.25	4,280
2021-11-12	56.75	57.00	56.75	57.00	12,970
2021-11-11	57.00	57.00	56.75	56.75	2,724
2021-11-10	56.75	57.00	56.75	57.00	2,528
2021-11-09	57.00	57.00	56.75	56.75	267,950
2021-11-08	57.50	57.50	57.00	57.00	6,529
2021-11-05	56.50	57.50	56.50	57.50	6,682
2021-11-04	56.25	56.50	56.25	56.50	2,259
2021-11-03	56.50	56.50	56.25	56.25	7,455
2021-11-02	55.75	56.50	55.75	56.50	7,049
2021-11-01	56.75	56.75	55.75	55.75	6,354
2021-10-29	56.00	56.00	56.00	56.75	755,985
2021-10-28	55.75	56.00	55.75	56.00	7,022
2021-10-27	55.50	55.50	55.50	55.75	47,719
2021-10-26	54.50	54.75	54.50	54.75	5,007
2021-10-25	55.00	55.00	54.50	54.50	6,557
2021-10-22	54.75	55.00	54.75	55.00	6,735
2021-10-21	55.50	55.50	54.75	54.75	19,475
2021-10-20	54.25	55.50	54.25	55.50	7,173
2021-10-19	54.75	54.75	54.25	54.25	2,318
2021-10-18	55.00	55.00	54.75	54.75	5,264
2021-10-15	55.50	55.50	55.00	55.00	2,773
2021-10-14	54.25	55.50	54.25	55.50	1,973
2021-10-13	54.75	54.75	54.25	54.25	5,783
2021-10-12	54.50	54.75	54.50	54.75	4,071
2021-10-11	54.00	54.50	54.00	54.50	3,714
2021-10-08	54.25	54.25	54.00	54.00	2,528
2021-10-07	53.25	54.25	53.25	54.25	45,847
2021-10-06	53.75	53.75	53.25	53.25	5,640
2021-10-05	52.75	53.75	52.75	53.75	3,160
2021-10-04	53.00	53.00	52.75	52.75	22,843
2021-10-01	53.00	53.00	53.00	53.00	3,255
2021-09-30	53.50	53.50	53.00	53.00	2,493
2021-09-29	53.50	53.50	53.50	53.50	2,655
2021-09-28	54.00	54.00	53.50	53.50	234,258
2021-09-27	54.00	54.00	54.00	54.00	1,106,808
2021-09-24	54.50	54.50	54.00	54.00	6,422
2021-09-23	54.75	54.75	54.50	54.50	6,233
2021-09-22	54.75	54.75	54.75	54.75	5,780
2021-09-21	54.75	54.75	54.75	54.75	5,068
2021-09-20	55.00	55.00	54.75	54.75	4,867
2021-09-17	55.50	55.50	55.00	55.00	4,718
2021-09-16	56.25	56.25	55.50	55.50	14,876
2021-09-15	56.00	56.25	56.00	56.25	3,787
2021-09-14	56.00	56.00	56.00	56.00	3,753
2021-09-13	55.75	56.00	55.75	56.00	6,850
2021-09-10	56.00	56.00	55.75	55.75	4,573
2021-09-09	56.00	56.00	56.00	56.00	3,953
2021-09-08	56.00	56.00	56.00	56.00	26,167
2021-09-07	56.00	56.00	56.00	56.00	8,579
2021-09-06	57.00	57.00	56.75	56.75	11
2021-09-03	57.00	57.00	57.00	57.00	92,953
2021-09-02	56.50	57.00	56.50	57.00	54,437
2021-09-01	56.50	56.50	56.50	56.50	17,496
2021-08-31	56.25	56.50	56.25	56.50	4,035
2021-08-30	56.25	56.25	56.25	56.25	0
2021-08-27	56.00	56.25	56.00	56.25	1,197
2021-08-26	56.00	56.00	56.00	56.00	6,227
2021-08-25	56.25	56.25	56.00	56.00	4,320
2021-08-24	57.25	57.25	56.25	56.25	7,420
2021-08-23	57.50	57.50	57.25	57.25	3,925
2021-08-20	57.25	57.50	57.25	57.50	3,996
2021-08-19	57.00	57.25	57.00	57.25	7,228
2021-08-18	58.00	58.00	57.00	57.00	15,908
2021-08-17	57.75	58.00	57.75	58.00	6,199
2021-08-16	57.25	57.75	57.25	57.75	11,798
2021-08-13	56.75	57.25	56.75	57.25	5,350
2021-08-12	57.75	57.75	56.75	56.75	1,724
2021-08-11	57.00	57.75	57.00	57.75	1,620
2021-08-10	56.50	57.00	56.50	57.00	92,709
2021-08-09	56.50	56.50	56.50	56.50	3,552
2021-08-06	56.25	56.50	56.25	56.50	3,243
2021-08-05	56.25	56.25	56.25	56.25	657
2021-08-04	56.75	56.75	56.25	56.25	6,509
2021-08-03	57.00	57.00	56.75	56.75	2,284
2021-08-02	57.75	57.75	57.00	57.00	2,851
2021-07-30	57.00	57.75	57.00	57.75	1,846
2021-07-29	56.75	57.00	56.75	57.00	4,700
2021-07-28	57.25	57.25	56.75	56.75	9,900
2021-07-27	57.00	57.25	57.00	57.25	4,160
2021-07-26	57.00	57.00	57.00	57.00	2,999
2021-07-23	56.50	57.00	56.50	57.00	3,518
2021-07-22	57.00	57.00	56.50	56.50	5,070
2021-07-21	56.00	57.00	56.00	57.00	12,245
2021-07-20	55.50	56.00	55.50	56.00	6,082
2021-07-19	56.50	56.50	55.50	55.50	27,569
2021-07-16	56.00	56.50	56.00	56.50	25,374
2021-07-15	55.75	56.00	55.75	56.00	11,096
2021-07-14	55.00	55.75	55.00	55.75	8,790
2021-07-13	54.50	55.00	54.50	55.00	12,287
2021-07-12	54.50	54.50	54.50	54.50	9,684
2021-07-09	54.00	54.50	54.00	54.50	7,361
2021-07-08	54.50	54.50	54.50	54.00	12,192
2021-07-07	53.50	54.50	53.50	54.50	7,067
2021-07-06	54.50	54.50	54.50	53.50	7,063
2021-07-05	54.50	55.75	54.50	55.75	0
2021-07-02	54.00	54.50	54.00	54.50	3,321
2021-07-01	54.00	54.00	54.00	54.00	4,462
2021-06-30	54.00	54.00	54.00	54.00	3,532
2021-06-29	54.00	54.00	54.00	54.00	6,282
2021-06-28	54.00	54.00	54.00	54.00	3,197
2021-06-25	54.00	54.00	54.00	54.00	17,021
2021-06-24	54.50	54.50	54.00	54.00	40,711
2021-06-23	54.75	54.75	54.50	54.50	4,953
2021-06-22	54.00	54.75	54.00	54.75	4,815
2021-06-21	54.00	54.00	54.00	54.00	4,911
2021-06-18	55.00	55.00	54.00	54.00	6,578
2021-06-17	55.00	55.00	55.00	55.00	6,628
2021-06-16	55.50	55.50	55.00	55.00	10,708
2021-06-15	55.50	55.50	55.50	55.50	4,421
2021-06-14	56.00	56.00	55.50	55.50	7,637
2021-06-11	56.00	56.00	56.00	56.00	5,586
2021-06-10	55.75	56.00	55.75	56.00	6,268
2021-06-09	55.50	55.75	55.50	55.75	3,902
2021-06-08	56.00	56.00	55.50	55.50	175,801
2021-06-07	56.50	56.50	56.00	56.00	5,922
2021-06-04	55.50	56.50	55.50	56.50	14,237
2021-06-03	55.50	55.50	55.50	55.50	4,487
2021-06-02	55.50	55.50	55.50	55.50	1,708
2021-06-01	55.50	55.50	55.50	55.50	4,127
2021-05-28	55.00	55.50	55.00	55.50	15,661
2021-05-27	55.00	55.00	55.00	55.00	2,746
2021-05-26	54.50	55.00	54.50	55.00	10,879
2021-05-25	54.75	54.75	54.50	54.50	5,957
2021-05-24	54.50	54.75	54.50	54.75	384,327
2021-05-21	54.50	54.50	54.50	54.50	4,033
2021-05-20	54.00	54.50	54.00	54.50	1,613
2021-05-19	54.50	54.50	54.00	54.00	6,620
2021-05-18	54.50	54.50	54.50	54.50	7,418
2021-05-17	55.00	55.00	54.50	54.50	5,323
2021-05-14	54.50	55.00	54.50	55.00	3,041
2021-05-13	54.25	54.50	54.25	54.50	3,464
2021-05-12	54.50	54.50	54.25	54.25	6,910
2021-05-11	55.50	55.50	54.50	54.50	6,638
2021-05-10	54.50	55.50	54.50	55.50	9,846
2021-05-07	54.50	54.50	54.50	54.50	3,803
2021-05-06	53.75	54.50	53.75	54.50	1,089
2021-05-05	54.00	54.00	54.00	53.75	6,246
2021-05-04	53.75	55.00	53.75	55.00	8,770
2021-04-30	54.00	54.00	53.75	53.75	5,613
2021-04-29	53.50	54.00	53.50	54.00	5,975
2021-04-28	53.50	53.50	53.50	53.50	1,665
2021-04-27	53.75	53.75	53.50	53.50	8,345
2021-04-26	54.50	54.50	53.75	53.75	19,716
2021-04-23	55.00	55.00	54.50	54.50	3,512
2021-04-22	54.50	55.00	54.50	55.00	24,533
2021-04-21	54.50	54.50	54.50	54.50	18,787
2021-04-20	54.00	54.50	54.00	54.50	61,992
2021-04-19	53.50	54.00	53.50	54.00	23,740
2021-04-16	53.50	53.50	53.50	53.50	6,136
2021-04-15	53.00	53.50	53.00	53.50	8,664
2021-04-14	53.25	53.25	53.00	53.00	62,615
2021-04-13	53.25	53.25	53.25	53.25	9,125
2021-04-12	53.00	53.25	53.00	53.25	5,712
2021-04-09	53.25	53.25	53.00	53.00	4,972
2021-04-08	53.25	53.25	53.25	53.25	105,223
2021-04-07	53.50	53.50	53.25	53.25	10,296
2021-04-06	52.75	53.50	52.75	53.50	6,640
2021-04-01	52.74	52.75	52.74	52.75	35,057
2021-03-31	53.04	53.04	52.74	52.74	10,608
2021-03-30	53.41	53.41	53.04	53.04	9,340
2021-03-29	52.26	53.41	52.26	53.41	38,173
2021-03-26	51.47	52.26	51.47	52.26	17,453
2021-03-25	51.72	51.72	51.47	51.47	12,140
2021-03-24	51.51	51.72	51.51	51.72	5,234
2021-03-23	50.96	51.51	50.96	51.51	13,413
2021-03-22	50.57	50.96	50.57	50.96	8,819
2021-03-19	50.95	50.95	50.57	50.57	10,031
2021-03-18	51.34	51.34	50.95	50.95	12,805
2021-03-17	51.06	51.34	51.06	51.34	2,289
2021-03-16	50.95	51.06	50.95	51.06	21,275
2021-03-15	50.25	50.95	50.25	50.95	5,884
2021-03-12	51.26	51.26	50.25	50.25	14,294
2021-03-11	51.05	51.26	51.05	51.26	15,501
2021-03-10	51.26	51.26	51.05	51.05	11,616
2021-03-09	51.86	51.86	51.26	51.26	6,983
2021-03-08	50.12	51.86	50.12	51.86	83,085
2021-03-05	50.88	50.88	50.12	50.12	5,657
2021-03-04	50.16	50.88	50.16	50.88	68,949
2021-03-03	50.06	50.16	50.06	50.16	260,380
2021-03-02	50.12	50.12	50.06	50.06	6,276
2021-03-01	49.25	50.12	49.25	50.12	8,680
2021-02-26	50.47	50.47	49.25	49.25	35,983
2021-02-25	50.61	50.61	50.47	50.47	5,620
2021-02-24	50.78	50.78	50.61	50.61	5,276
2021-02-23	50.42	50.78	50.42	50.78	10,029
2021-02-22	50.59	50.59	50.42	50.42	20,691
2021-02-19	50.52	50.59	50.52	50.59	12,262
2021-02-18	50.41	50.52	50.41	50.52	7,924
2021-02-17	50.41	50.41	50.41	50.41	17,016
2021-02-16	51.08	51.08	50.41	50.41	13,198
2021-02-15	50.63	51.08	50.63	51.08	23
2021-02-12	50.34	50.63	50.34	50.63	11,549
2021-02-11	49.94	50.34	49.94	50.34	152,890
2021-02-10	49.78	49.94	49.78	49.94	19,561
2021-02-09	49.65	49.78	49.65	49.78	9,629
2021-02-08	49.64	49.65	49.64	49.65	10,779
2021-02-05	48.87	49.64	48.87	49.64	9,012
2021-02-04	48.85	48.87	48.85	48.87	6,965
2021-02-03	49.13	49.13	48.85	48.85	4,637
2021-02-02	48.54	49.13	48.54	49.13	10,217
2021-02-01	48.61	48.61	48.54	48.54	20,833
2021-01-29	49.27	49.27	48.61	48.61	16,281
2021-01-28	48.72	49.27	48.72	49.27	10,539
2021-01-27	49.14	49.14	48.72	48.72	21,045
2021-01-26	48.45	49.14	48.45	49.14	9,877
2021-01-25	48.58	48.58	48.45	48.45	7,207
2021-01-22	48.85	48.85	48.58	48.58	3,959
2021-01-21	48.43	48.85	48.43	48.85	223,020
2021-01-20	48.26	48.43	48.26	48.43	29,929
2021-01-19	48.99	48.99	48.26	48.26	12,677
2021-01-18	48.88	48.99	48.88	48.99	2
2021-01-15	49.76	49.76	48.88	48.88	17,769
2021-01-14	50.06	50.06	49.76	49.76	11,386
2021-01-13	50.01	50.06	50.01	50.06	11,405
2021-01-12	50.29	50.29	50.01	50.01	17,744
2021-01-11	50.31	50.31	50.29	50.29	12,578
2021-01-08	49.98	50.31	49.98	50.31	6,101
2021-01-07	50.86	50.86	49.98	49.98	13,135
2021-01-06	52.38	52.38	50.86	50.86	97,680
2021-01-05	52.47	52.47	52.38	52.38	575
2021-01-04	54.55	54.55	52.47	52.47	20,402
2020-12-31	54.55	54.55	54.55	54.55	0
2020-12-30	54.31	54.55	54.31	54.55	25,854
2020-12-29	53.06	54.31	53.06	54.31	5,565
2020-12-24	53.06	53.06	53.06	53.06	1,940
2020-12-23	52.99	53.06	52.99	53.06	2,892
2020-12-22	52.51	52.99	52.51	52.99	924
2020-12-21	52.93	52.93	52.51	52.51	12,654
2020-12-18	53.35	53.35	52.93	52.93	6,954
2020-12-17	53.16	53.35	53.16	53.35	6,675
2020-12-16	53.92	53.92	53.16	53.16	3,847
2020-12-15	53.41	53.41	53.41	53.92	6,325
2020-12-14	53.32	53.41	53.32	53.41	3,137
2020-12-11	53.23	53.32	53.23	53.32	3,329
2020-12-10	53.17	53.23	53.17	53.23	653
2020-12-09	53.29	53.29	53.17	53.17	2,016
2020-12-08	52.96	52.96	52.96	53.29	11,217
2020-12-07	53.13	53.13	52.78	52.78	8,327
2020-12-04	52.69	53.13	52.69	53.13	5,874
2020-12-03	51.94	52.69	51.94	52.69	2,634
2020-12-02	52.15	52.15	52.15	51.94	3,933
2020-12-01	51.34	52.15	51.34	52.15	1,507
2020-11-30	52.84	52.84	51.34	51.34	2,615
2020-11-27	52.92	52.92	52.84	52.84	3,462
2020-11-26	52.98	52.98	52.92	52.92	47,286
2020-11-25	53.26	53.26	52.98	52.98	2,526
2020-11-24	52.45	53.26	52.45	53.26	1,597
2020-11-23	53.11	53.11	52.45	52.45	1,928
2020-11-20	52.54	53.11	52.54	53.11	3,989
2020-11-19	53.62	53.62	52.54	52.54	2,333
2020-11-18	53.41	53.62	53.41	53.62	7,009
2020-11-17	53.92	53.92	53.41	53.41	2,021
2020-11-16	53.01	53.92	53.01	53.92	14,398
2020-11-13	53.05	53.05	53.01	53.01	2,807
2020-11-12	54.16	54.16	53.05	53.05	13,039
2020-11-11	52.24	54.16	52.24	54.16	4,610
2020-11-10	52.24	52.24	52.24	52.24	7,516
2020-11-09	49.78	52.24	49.78	52.24	177,498
2020-11-06	49.68	49.78	49.68	49.78	5,966
2020-11-05	49.96	49.96	49.68	49.68	1,721
2020-11-04	49.85	49.96	49.85	49.96	1,585
2020-11-03	48.82	49.85	48.82	49.85	235,366
2020-11-02	48.05	48.82	48.05	48.82	35,634
2020-10-30	47.76	48.05	47.76	48.05	12,070
2020-10-29	48.38	48.38	47.76	47.76	109,392
2020-10-28	50.11	50.11	48.38	48.38	8,043
2020-10-27	49.38	50.11	49.38	50.11	65,147
2020-10-26	49.38	49.38	49.38	49.38	2,974
2020-10-23	50.74	50.92	50.74	50.92	7,252
2020-10-22	49.86	50.74	49.86	50.74	7,942
2020-10-21	50.05	50.05	49.86	49.86	4,481
2020-10-20	49.95	50.05	49.95	50.05	3,908
2020-10-16	49.92	50.17	49.92	50.17	2,615
2020-10-15	49.83	49.83	49.83	49.92	2,620
2020-10-14	50.26	50.26	49.97	49.97	6,031
2020-10-13	51.39	51.39	50.26	50.26	34,720
2020-10-12	50.86	51.39	50.86	51.39	4,745
2020-10-09	50.14	50.86	50.14	50.86	502,557
2020-10-08	49.35	50.14	49.35	50.14	58,107
2020-10-07	49.62	49.62	49.35	49.35	2,979
2020-10-06	49.38	49.62	49.38	49.62	4,412
2020-10-05	49.09	49.38	49.09	49.38	5,145
2020-10-02	49.15	49.15	49.09	49.09	8,579
2020-10-01	49.59	49.59	49.15	49.15	1,882
2020-09-30	49.12	49.59	49.12	49.59	1,743
2020-09-29	49.35	49.35	49.12	49.12	3,382
2020-09-28	48.29	49.35	48.29	49.35	1,130
2020-09-25	48.03	48.29	48.03	48.29	611
2020-09-24	49.27	49.27	48.03	48.03	13,410
2020-09-23	49.40	49.40	49.27	49.27	13,387
2020-09-22	48.77	49.40	48.77	49.40	183,882
2020-09-21	50.88	50.88	48.77	48.77	281,464
2020-09-18	50.48	50.88	50.48	50.88	8,064
2020-09-17	51.36	51.36	50.48	50.48	4,306
2020-09-16	51.28	51.36	51.28	51.36	2,165
2020-09-15	50.91	51.28	50.91	51.28	711
2020-09-14	50.44	50.91	50.44	50.91	6,447
2020-09-11	52.87	52.87	52.87	50.44	4,910
2020-09-10	50.22	50.22	50.22	50.22	778
2020-09-09	49.74	50.22	49.74	50.22	2,187
2020-09-08	51.60	51.60	49.74	49.74	4,033
2020-09-07	51.03	51.60	51.03	51.60	0
2020-09-04	51.57	51.57	51.03	51.03	4,204
2020-09-03	51.75	51.75	51.57	51.57	27,801
2020-09-02	50.63	51.75	50.63	51.75	15,450
2020-09-01	49.67	50.63	49.67	50.63	1,309
2020-08-28	49.50	49.67	49.50	49.67	5,384
2020-08-27	47.68	49.50	47.68	49.50	3,789
2020-08-26	47.75	47.75	47.68	47.68	4,736
2020-08-25	47.80	47.80	47.75	47.75	2,163
2020-08-24	47.06	47.80	47.06	47.80	10,199
2020-08-21	47.33	47.33	47.06	47.06	20,321
2020-08-20	48.14	48.14	47.33	47.33	3,932
2020-08-19	48.11	48.14	48.11	48.14	493
2020-08-18	48.73	48.73	48.11	48.11	11,716
2020-08-17	48.66	48.73	48.66	48.73	2,317
2020-08-14	48.57	48.66	48.57	48.66	2,991
2020-08-13	48.29	48.57	48.29	48.57	12,778
2020-08-12	47.95	48.29	47.95	48.29	6,002
2020-08-11	48.02	48.02	47.95	47.95	1,600
2020-08-10	47.49	48.02	47.49	48.02	68,107
2020-08-07	47.09	47.49	47.09	47.49	2,508
2020-08-06	47.19	47.19	47.09	47.09	2,393
2020-08-05	46.78	47.19	46.78	47.19	2,493
2020-08-04	46.54	46.78	46.54	46.78	2,380
2020-08-03	47.08	47.08	46.54	46.54	2,208
2020-07-31	47.32	47.32	47.32	47.32	2,015
2020-07-30	48.24	48.24	48.24	48.24	0
2020-07-29	48.65	48.65	48.24	48.24	1,278
2020-07-28	48.41	48.65	48.41	48.65	454
2020-07-27	48.19	48.41	48.19	48.41	32,737
2020-07-24	48.27	48.27	48.19	48.19	19,829
2020-07-23	48.00	48.27	48.00	48.27	1,435
2020-07-22	47.23	48.00	47.23	48.00	4,103
2020-07-21	46.10	47.23	46.10	47.23	4,101
2020-07-20	46.47	46.47	46.47	46.47	342
2020-07-17	46.61	46.61	46.47	46.47	2,219
2020-07-16	47.15	47.15	46.61	46.61	3,301
2020-07-15	45.72	47.15	45.72	47.15	34,056
2020-07-14	45.59	45.72	45.59	45.72	2,665
2020-07-13	44.57	45.59	44.57	45.59	4,731
2020-07-10	43.97	44.57	43.97	44.57	1,401
2020-07-09	44.85	44.85	43.97	43.97	2,507
2020-07-08	44.97	44.97	44.85	44.85	2,068
2020-07-07	45.07	45.07	44.97	44.97	4,320
2020-07-06	45.19	45.19	45.07	45.07	4,045
2020-07-03	45.15	45.19	45.15	45.19	0
2020-07-02	45.08	45.15	45.08	45.15	5,249
2020-07-01	44.33	45.08	44.33	45.08	1,096
2020-06-30	43.99	43.99	43.99	43.99	1,150
2020-06-29	44.65	44.65	44.65	44.65	6,047
2020-06-26	44.32	44.32	44.32	44.32	1,515
2020-06-25	45.15	45.15	45.15	45.15	95,581
2020-06-24	46.08	46.08	46.08	46.08	956
2020-06-23	45.85	46.08	45.85	46.08	2,407
2020-06-22	47.34	47.34	45.85	45.85	3,659
2020-06-19	46.50	46.50	46.50	47.34	9,238
2020-06-18	46.34	46.36	46.34	46.36	138,823
2020-06-17	46.03	46.03	46.03	46.03	12,989
2020-06-16	45.01	45.01	45.01	45.01	399,747
2020-06-15	45.80	45.80	45.01	45.01	5,121
2020-06-12	47.25	47.25	45.80	45.80	2,902
2020-06-11	49.20	49.20	47.25	47.25	2,178
2020-06-10	46.76	46.76	46.76	49.20	4,748
2020-06-09	49.68	49.68	49.21	49.21	5,613
2020-06-08	48.86	49.68	48.86	49.68	4,199
2020-06-05	47.97	48.86	47.97	48.86	13,315
2020-06-04	47.49	47.97	47.49	47.97	5,089
2020-06-03	47.02	47.49	47.02	47.49	45,432
2020-06-02	46.80	47.02	46.80	47.02	3,352
2020-06-01	46.58	46.80	46.58	46.80	1,998
2020-05-29	47.12	47.12	47.12	47.12	3,224
2020-05-28	46.77	47.12	46.77	47.12	5,475
2020-05-27	46.38	46.38	46.38	46.38	3,141
2020-05-26	45.11	46.38	45.11	46.38	36,975
2020-05-22	45.63	45.63	45.63	45.63	1,582
2020-05-21	45.49	45.63	45.49	45.63	1,559
2020-05-20	44.76	45.49	44.76	45.49	4,550
2020-05-19	44.67	44.76	44.67	44.76	9,272
2020-05-18	44.16	44.67	44.16	44.67	7,838
2020-05-15	43.47	44.16	43.47	44.16	2,854
2020-05-14	44.34	44.34	43.47	43.47	26,029
2020-05-13	45.63	45.63	44.34	44.34	7,526
2020-05-12	45.70	45.70	45.63	45.63	31,326
2020-05-11	44.86	45.70	44.86	45.70	4,152
2020-05-07	47.14	47.30	47.14	44.86	3,934
2020-05-06	45.45	45.46	45.45	45.46	10,675
2020-05-05	44.66	45.45	44.66	45.45	3,066
2020-05-04	45.81	45.81	44.66	44.66	7,207
2020-05-01	46.50	46.50	45.81	45.81	14,571
2020-04-30	47.20	47.20	47.20	47.20	5,943
2020-04-29	47.47	47.47	47.20	47.20	2,106
2020-04-28	45.99	45.99	45.99	45.99	3,523
2020-04-27	45.36	45.99	45.36	45.99	10,024
2020-04-24	45.85	45.85	45.36	45.36	27,565
2020-04-23	45.80	45.85	45.80	45.85	3,557
2020-04-22	46.12	46.12	46.12	46.12	3,431
2020-04-21	47.51	47.51	46.12	46.12	9,025
2020-04-20	47.85	47.85	47.51	47.51	7,582
2020-04-17	47.29	47.85	47.29	47.85	32,511
2020-04-16	47.95	47.95	47.29	47.29	85,186
2020-04-15	47.55	47.95	47.55	47.95	24,548
2020-04-14	48.78	48.78	48.78	48.78	8,741
2020-04-09	46.75	48.78	46.75	48.78	5,473
2020-04-08	47.20	47.20	46.75	46.75	3,305
2020-04-07	45.35	45.35	45.35	45.35	17,368
2020-04-06	43.92	43.92	43.92	43.92	8,582
2020-04-03	42.80	42.80	42.80	42.80	0
2020-04-03	42.80	43.92	42.80	43.92	16,652
2020-04-02	42.60	42.60	42.60	42.80	3,545
2020-04-02	42.60	42.60	42.60	43.03	1,407
2020-04-01	45.07	43.03	43.03	43.03	1,960
2020-04-01	45.07	45.07	45.07	45.07	1,290
2020-03-31	44.46	44.46	44.46	44.46	2,103
2020-03-30	42.97	42.97	42.97	42.97	1,660
2020-03-27	44.22	44.22	44.22	44.22	3,898
2020-03-26	41.57	41.57	41.57	41.57	10,037
2020-03-25	40.45	40.45	40.45	40.45	3,448
2020-03-24	38.00	38.00	38.00	38.00	83,008
2020-03-23	40.13	40.13	40.13	40.13	0
2020-03-20	43.44	43.44	43.44	41.99	107
2020-03-19	43.34	43.34	43.34	43.34	0
2020-03-18	46.26	46.26	46.26	46.26	0
2020-03-17	45.38	46.27	45.38	47.37	6,643
2020-03-16	46.80	46.80	46.80	47.21	3,562
2020-03-13	48.87	48.87	48.87	47.86	734
2020-03-12	51.81	51.81	51.81	51.81	0
2020-03-11	52.13	52.13	52.13	52.13	106
2020-03-10	52.91	52.91	52.91	52.91	7,044
2020-03-09	55.62	55.62	55.62	55.62	4,951
2020-03-06	58.04	58.04	55.62	55.62	3,124
2020-03-05	57.64	57.64	57.64	57.10	894
2020-03-04	56.06	56.06	56.06	56.06	3,722
2020-03-03	56.60	56.92	56.60	54.81	6,300
2020-03-02	53.71	53.71	53.71	52.54	3,194
2020-02-28	56.41	56.41	56.41	56.41	9,314
2020-02-27	58.38	58.38	58.38	58.38	5,256
2020-02-26	57.32	57.32	57.26	58.76	3,420
2020-02-25	59.51	59.51	59.51	59.51	2,726
2020-02-24	59.83	59.83	59.83	59.83	6,304
2020-02-21	59.27	59.83	59.27	59.83	1,123
2020-02-20	59.96	59.96	59.27	59.27	2,025
2020-02-19	59.50	59.96	59.50	59.96	733
2020-02-18	60.31	60.31	59.50	59.50	3,491
2020-02-17	59.75	60.31	59.75	60.31	510,000
2020-02-14	59.77	59.77	59.75	59.75	2,869
2020-02-13	59.76	59.77	59.76	59.77	2,735
2020-02-12	59.54	59.76	59.54	59.76	1,323
2020-02-11	59.36	59.38	59.36	59.54	6,162
2020-02-10	59.26	59.75	59.26	59.75	970
2020-02-07	59.26	59.26	59.26	59.26	1,608
2020-02-06	58.90	59.26	58.90	59.26	873
2020-02-05	59.26	59.26	58.90	58.90	1,316
2020-02-04	58.69	59.26	58.69	59.26	85,514
2020-02-03	58.79	58.79	58.69	58.69	1,009
2020-01-31	58.65	58.65	58.65	58.65	1,387
2020-01-30	57.16	58.65	57.16	58.65	2,842
2020-01-29	57.42	57.42	57.16	57.16	162
2020-01-28	57.52	57.52	57.52	57.42	1,253
2020-01-27	57.70	57.76	57.70	57.76	145,524
2020-01-24	57.34	57.70	57.34	57.70	4,139
2020-01-23	57.35	57.35	57.35	57.34	1,326
2020-01-22	56.95	57.44	56.95	57.44	89,929
2020-01-21	56.90	56.95	56.90	56.95	3,414
2020-01-20	56.95	56.95	56.90	56.90	0
2020-01-17	56.71	56.95	56.71	56.95	7,906
2020-01-16	56.74	56.74	56.71	56.71	439
2020-01-15	55.87	56.74	55.87	56.74	511,600
2020-01-14	56.03	56.03	55.87	55.87	3,367
2020-01-13	55.87	56.03	55.87	56.03	1,078
2020-01-10	55.04	55.87	55.04	55.87	471
2020-01-09	54.42	55.04	54.42	55.04	27,338
2020-01-08	54.45	54.45	54.42	54.42	3,663
2020-01-07	54.58	54.58	54.45	54.45	87
2020-01-06	54.67	54.67	54.58	54.58	2,221
2020-01-03	55.08	55.08	54.67	54.67	1,911
2020-01-02	55.22	55.22	55.08	55.08	2,560
2019-12-31	55.20	55.22	55.20	55.22	0
2019-12-30	55.29	55.29	55.20	55.20	1,103
2019-12-27	54.92	55.29	54.92	55.29	2,002
2019-12-24	55.07	55.07	54.92	54.92	0
2019-12-23	55.04	55.07	55.04	55.07	5,671
2019-12-20	54.84	54.84	54.84	55.04	1,274
2019-12-19	54.25	54.28	54.25	54.28	1,766
2019-12-18	54.47	54.47	54.47	54.25	1,850
2019-12-17	54.51	54.51	54.38	54.38	276
2019-12-16	54.29	54.51	54.29	54.51	1,587
2019-12-13	54.24	54.29	54.24	54.29	3,390
2019-12-12	54.21	54.35	54.21	54.24	522
2019-12-11	53.90	54.00	53.90	54.00	2,178
2019-12-10	54.01	54.01	54.01	53.90	1,653
2019-12-09	54.36	54.36	54.36	54.30	3,101
2019-12-06	54.04	54.04	54.04	54.04	160
2019-12-05	53.96	53.96	53.96	53.96	206,987
2019-12-04	53.78	53.93	53.78	53.96	1,736
2019-12-03	53.44	53.60	53.44	53.60	1,021
2019-12-02	53.45	53.45	53.28	53.28	8,192
2019-11-29	53.93	53.93	53.45	53.45	1,616
2019-11-28	53.92	53.93	53.92	53.93	0
2019-11-27	53.69	53.92	53.69	53.92	1,670
2019-11-26	52.89	53.69	52.89	53.69	220
2019-11-25	52.87	52.89	52.87	52.89	5,552
2019-11-22	52.97	52.97	52.87	52.87	106
2019-11-21	53.36	53.37	52.92	52.97	2,353
2019-11-20	53.05	53.18	53.05	53.18	941
2019-11-19	53.37	53.37	53.05	53.05	579
2019-11-18	52.65	53.37	52.65	53.37	335
2019-11-15	52.49	52.65	52.49	52.65	589
2019-11-14	52.25	52.49	52.25	52.49	1,824
2019-11-13	51.73	52.25	51.73	52.25	1,251,419
2019-11-12	51.97	51.97	51.73	51.73	433
2019-11-11	52.29	52.29	51.97	51.97	989
2019-11-08	52.19	52.29	52.19	52.29	12,890
2019-11-07	52.68	52.68	52.19	52.19	181
2019-11-06	52.49	52.49	52.49	52.68	776
2019-11-05	53.61	53.61	52.16	52.16	1,090
2019-11-04	53.98	53.98	53.61	53.61	274
2019-11-01	54.06	54.06	54.06	53.98	111
2019-10-31	54.39	54.39	53.98	53.98	313
2019-10-30	53.53	54.39	53.53	54.39	189
2019-10-29	53.71	53.71	53.71	53.71	606
2019-10-28	54.21	54.21	53.71	53.71	463
2019-10-25	54.31	54.31	54.21	54.21	202
2019-10-24	54.40	54.40	54.31	54.31	4,013
2019-10-23	54.18	54.22	54.16	54.40	5,396
2019-10-22	54.04	54.21	54.04	54.21	286
2019-10-21	55.30	55.30	54.04	54.04	1,152
2019-10-18	53.69	55.30	53.69	55.30	1,346
2019-10-17	53.36	53.69	53.36	53.69	3,823
2019-10-16	53.32	53.36	53.32	53.36	28,084
2019-10-15	55.98	55.98	55.98	53.32	4,770
2019-10-14	53.22	53.44	50.56	53.32	1,018
2019-10-11	53.94	53.94	51.16	53.61	383
2019-10-10	53.43	53.79	50.76	53.79	88
2019-10-09	53.65	53.86	50.97	53.63	49
2019-10-08	53.85	53.88	51.16	53.69	125
2019-10-07	54.57	54.57	51.75	54.26	725
2019-10-04	53.78	53.99	51.09	53.96	945
2019-10-03	54.00	54.00	50.63	53.51	3,404

Share	Price	Change
Mosman Oil Gas (MSMN)	0.022	15.79%
Helix Exploration (HEX)	17.75	14.52%
Bushveld Minerals (BMN)	0.80	14.29%
Angle (AGL)	19.75	11.27%
Totally (TLY)	5.75	9.52%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Sound Energy (SOU)	0.70	-12.5%
Trellus Health. (TRLS)	1.75	-9.79%
Nostrum Oil&gas (NOG)	5.20	-9.72%
Deltic Energy (DELT)	18.25	-8.75%

Share	Price	Volume
Tower Resources (TRP)	0.021	91,076,704
Mosman Oil Gas (MSMN)	0.022	63,150,869
Beacon Energy. (BCE)	0.0675	41,824,382
Premier African Minerals (PREM)	0.19	38,572,400
Cap-xx (CPX)	0.081	24,569,286