Cisco Systems O Share History

Cisco Systems O Share Price history. The following table shows end-of-day data 0R0K historical share prices for Cisco Systems O, 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.

0R0K.L
Share Price 0R0K.L
Charts 0R0K.L
Trades 0R0K.L
History Compare
0R0K.L 0R0K.L
Share News 0R0K.L
RNS 0R0K.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	48.00	48.00	47.90	47.90	9,692
2024-04-25	47.63	48.00	47.63	48.00	16,340
2024-04-24	48.35	48.35	48.35	47.63	57,334
2024-04-23	47.50	48.38	47.50	48.38	15,100
2024-04-22	48.25	48.25	47.50	47.50	7,033,689
2024-04-19	48.53	48.53	48.25	48.25	17,222
2024-04-18	47.80	48.53	47.80	48.53	24,402
2024-04-17	48.20	48.20	47.80	47.80	28,504
2024-04-16	48.30	48.30	48.20	48.20	93,594
2024-04-15	49.03	49.03	48.30	48.30	26,596
2024-04-12	49.13	49.13	49.03	49.03	22,815
2024-04-11	49.00	49.13	49.00	49.13	21,041
2024-04-10	49.33	49.33	49.00	49.00	19,084
2024-04-09	48.53	49.33	48.53	49.33	430,064
2024-04-08	48.58	48.58	48.53	48.53	17,906
2024-04-05	49.03	49.03	48.58	48.58	24,388
2024-04-04	49.00	49.00	49.00	49.03	21,832
2024-04-03	49.65	49.65	49.03	49.03	23,461
2024-04-02	49.65	49.65	49.65	49.65	23,926
2024-04-01	49.65	49.65	49.65	49.65	0
2024-03-29	49.65	49.65	49.65	49.65	0
2024-03-28	49.65	49.65	49.65	49.65	22,016
2024-03-27	49.65	49.65	49.65	49.65	15,507
2024-03-26	49.68	49.80	49.68	49.80	19,788
2024-03-25	49.80	49.80	49.68	49.68	16,637
2024-03-22	50.10	50.10	49.80	49.80	30,480
2024-03-21	49.10	50.10	49.10	50.10	42,497
2024-03-20	49.40	49.40	49.10	49.10	16,519
2024-03-19	49.50	49.50	49.40	49.40	425,961
2024-03-18	49.18	49.50	49.18	49.50	33,696
2024-03-15	49.90	49.90	49.18	49.18	23,716
2024-03-14	50.05	50.05	49.90	49.90	21,981
2024-03-13	50.05	50.05	50.05	50.05	11,011
2024-03-12	50.10	50.10	50.05	50.05	15,594
2024-03-11	49.35	50.10	49.35	50.10	32,927
2024-03-08	49.13	49.35	49.13	49.35	21,907
2024-03-07	49.40	49.40	49.13	49.13	14,715
2024-03-06	48.90	49.40	48.90	49.40	15,329
2024-03-05	49.15	49.15	48.90	48.90	19,459
2024-03-04	48.00	49.15	48.00	49.15	24,753
2024-03-01	48.45	48.45	48.00	48.00	33,191
2024-02-29	48.40	48.45	48.40	48.45	28,921
2024-02-28	48.33	48.40	48.33	48.40	277,511
2024-02-27	49.00	49.00	48.33	48.33	18,328
2024-02-26	49.00	49.00	49.00	49.00	14,799
2024-02-23	48.55	49.00	48.55	49.00	24,273
2024-02-22	48.15	48.55	48.15	48.55	16,193
2024-02-21	48.33	48.33	48.15	48.15	9,355
2024-02-20	48.03	48.33	48.03	48.33	53,996
2024-02-19	48.73	48.73	48.03	48.03	0
2024-02-16	49.20	49.20	48.73	48.73	15,899
2024-02-15	49.93	49.93	49.20	49.20	111,933
2024-02-14	49.38	49.93	49.38	49.93	45,121
2024-02-13	49.83	49.83	49.38	49.38	18,345
2024-02-12	49.90	49.90	49.83	49.83	16,445
2024-02-09	49.78	49.90	49.78	49.90	62,100
2024-02-08	49.90	49.90	49.78	49.78	27,719
2024-02-07	50.30	50.30	49.90	49.90	32,294
2024-02-06	49.35	50.30	49.35	50.30	1,062,825
2024-02-05	50.05	50.05	49.35	49.35	20,340
2024-02-02	50.05	50.05	50.05	50.05	12,520
2024-02-01	50.55	50.55	50.05	50.05	1,539,282
2024-01-31	52.10	52.10	50.55	50.55	54,185
2024-01-30	52.10	52.10	52.10	52.10	12,445
2024-01-29	52.35	52.35	52.10	52.10	9,163
2024-01-26	52.35	52.35	52.35	52.35	13,689
2024-01-25	51.25	52.35	51.25	52.35	28,394
2024-01-24	51.65	51.65	51.25	51.25	97,288
2024-01-23	51.65	51.65	51.65	51.65	1,785,032
2024-01-22	51.15	51.65	51.15	51.65	16,566
2024-01-19	50.55	51.15	50.55	51.15	31,895
2024-01-18	50.05	50.55	50.05	50.55	20,799
2024-01-17	50.45	50.45	50.05	50.05	16,540
2024-01-16	50.35	50.45	50.35	50.45	23,990
2024-01-15	50.65	50.65	50.35	50.35	0
2024-01-12	50.20	50.65	50.20	50.65	11,641
2024-01-11	49.90	50.20	49.90	50.20	8,762
2024-01-10	50.25	50.25	49.90	49.90	17,187
2024-01-09	50.25	50.25	50.25	50.25	966,274
2024-01-08	50.20	50.25	50.20	50.25	9,202
2024-01-05	50.20	50.20	50.20	50.20	13,242
2024-01-04	50.20	50.20	50.20	50.20	17,715
2024-01-03	49.75	50.20	49.75	50.20	25,266
2024-01-02	49.75	49.75	49.75	49.75	9,187
2024-01-01	49.75	49.75	49.75	49.75	0
2023-12-29	49.75	49.75	49.75	49.75	3,939
2023-12-28	49.75	49.75	49.75	49.75	8,601
2023-12-27	49.75	49.75	49.75	49.75	14,948
2023-12-26	49.75	49.75	49.75	49.75	0
2023-12-25	49.75	49.75	49.75	49.75	0
2023-12-22	49.93	49.93	49.75	49.75	5,756
2023-12-21	49.93	49.93	49.93	49.93	14,923
2023-12-20	49.93	49.93	49.93	49.93	31,186
2023-12-19	49.93	49.93	49.93	49.93	22,774
2023-12-18	49.93	49.93	49.93	49.93	22,850
2023-12-15	49.05	49.93	49.05	49.93	17,695
2023-12-14	49.05	49.05	49.05	49.05	2,337,460
2023-12-13	49.35	49.35	49.05	49.05	1,637,499
2023-12-12	48.40	49.35	48.40	49.35	2,249,317
2023-12-11	48.40	48.40	48.40	48.40	19,073
2023-12-08	48.10	48.40	48.10	48.40	9,600
2023-12-07	48.03	48.10	48.03	48.10	12,694
2023-12-06	47.73	48.03	47.73	48.03	9,851
2023-12-05	48.18	48.18	47.73	47.73	15,005
2023-12-04	48.18	48.18	48.18	48.18	27,386
2023-12-01	48.18	48.18	48.18	48.18	19,509
2023-11-30	48.18	48.18	48.18	48.18	6,500
2023-11-29	48.18	48.18	48.18	48.18	19,872
2023-11-28	48.18	48.18	48.18	48.18	15,154
2023-11-27	48.18	48.18	48.18	48.18	12,792
2023-11-24	48.18	48.18	48.18	48.18	15,540
2023-11-23	48.18	48.18	48.18	48.18	0
2023-11-22	47.25	48.18	47.25	48.18	2,159,007
2023-11-21	47.25	47.25	47.25	47.25	12,253
2023-11-20	47.70	47.70	47.70	47.25	34,871
2023-11-17	48.05	48.05	47.95	47.95	34,476
2023-11-16	53.15	53.15	48.05	48.05	138,239
2023-11-15	53.00	53.15	53.00	53.15	159,857
2023-11-14	52.50	53.00	52.50	53.00	13,025
2023-11-13	52.30	52.50	52.30	52.50	14,492
2023-11-10	52.40	52.40	52.30	52.30	7,806
2023-11-09	53.05	53.05	52.40	52.40	1,196,335
2023-11-08	53.15	53.15	53.05	53.05	668,729
2023-11-07	52.90	53.15	52.90	53.15	8,776
2023-11-06	53.10	53.10	52.90	52.90	257,479
2023-11-03	52.45	53.10	52.45	53.10	21,498
2023-11-02	52.00	52.45	52.00	52.45	10,747
2023-11-01	51.90	52.00	51.90	52.00	11,234
2023-10-31	51.25	51.90	51.25	51.90	6,131
2023-10-30	51.90	51.90	51.90	51.90	11,146
2023-10-27	51.70	51.90	51.70	51.90	2,471
2023-10-26	52.95	52.95	51.70	51.70	9,886
2023-10-25	52.60	52.95	52.60	52.95	774,982
2023-10-24	52.60	52.60	52.60	52.60	4,674,086
2023-10-23	53.00	53.00	52.60	52.60	10,813
2023-10-20	53.95	53.95	53.00	53.00	65,220
2023-10-19	53.95	53.95	53.95	53.95	34,224
2023-10-18	53.45	53.95	53.45	53.95	9,577
2023-10-17	54.45	54.45	53.45	53.45	6,836
2023-10-16	53.65	54.45	53.65	54.45	10,697
2023-10-13	54.10	54.10	53.65	53.65	13,168
2023-10-12	53.50	54.10	53.50	54.10	5,008
2023-10-11	54.00	54.00	53.50	53.50	8,069
2023-10-10	53.50	54.00	53.50	54.00	588,156
2023-10-09	53.30	53.50	53.30	53.50	10,345
2023-10-06	52.80	53.30	52.80	53.30	20,621
2023-10-05	53.50	53.50	52.80	52.80	14,341
2023-10-04	53.45	53.50	53.45	53.50	18,688
2023-10-03	53.35	53.45	53.35	53.45	11,163
2023-10-02	53.35	53.35	53.35	53.35	7,551
2023-09-29	53.35	53.35	53.35	53.35	22,454
2023-09-28	53.35	53.35	53.35	53.35	16,805
2023-09-27	53.35	53.35	53.35	53.35	6,131
2023-09-26	53.35	53.35	53.35	53.35	14,921
2023-09-25	53.50	53.50	53.35	53.35	977,032
2023-09-22	53.35	53.50	53.35	53.50	604,313
2023-09-21	56.00	56.00	53.35	53.35	987,998
2023-09-20	55.55	56.00	55.55	56.00	6,645
2023-09-19	56.00	56.00	55.55	55.55	823,675
2023-09-18	55.80	56.00	55.80	56.00	15,378
2023-09-15	56.30	56.30	55.80	55.80	10,716
2023-09-14	56.30	56.30	56.30	56.30	9,081
2023-09-13	56.60	56.60	56.30	56.30	11,089
2023-09-12	56.70	56.70	56.60	56.60	24,628
2023-09-11	56.90	56.90	56.70	56.70	7,930
2023-09-08	57.00	57.00	56.90	56.90	12,088
2023-09-07	57.20	57.20	57.00	57.00	12,360
2023-09-06	57.50	57.50	57.20	57.20	11,433
2023-09-05	57.90	57.90	57.50	57.50	10,185
2023-09-04	57.80	57.90	57.80	57.90	628
2023-09-01	57.35	57.80	57.35	57.80	9,764
2023-08-31	56.60	57.35	56.60	57.35	11,178
2023-08-30	56.60	56.60	56.60	56.60	11,142
2023-08-29	55.55	56.60	55.55	56.60	11,125
2023-08-28	55.55	55.55	55.55	55.55	0
2023-08-25	55.75	55.75	55.55	55.55	442,086
2023-08-24	55.85	55.85	55.75	55.75	19,027
2023-08-23	55.65	55.85	55.65	55.85	22,150
2023-08-22	55.35	55.65	55.35	55.65	57,445
2023-08-21	55.10	55.35	55.10	55.35	8,863
2023-08-18	55.05	55.10	55.05	55.10	19,268
2023-08-17	53.45	55.05	53.45	55.05	83,275
2023-08-16	53.45	53.45	53.45	53.45	132,511
2023-08-15	53.90	53.90	53.45	53.45	619,012
2023-08-14	53.80	53.90	53.80	53.90	12,947
2023-08-11	53.70	53.80	53.70	53.80	1,273,156
2023-08-10	53.00	53.70	53.00	53.70	18,238
2023-08-09	52.60	53.00	52.60	53.00	7,756
2023-08-08	52.80	52.80	52.60	52.60	4,633
2023-08-07	53.05	53.05	52.80	52.80	16,309
2023-08-04	52.95	53.05	52.95	53.05	6,287
2023-08-03	53.05	53.05	52.95	52.95	1,377,157
2023-08-02	52.50	53.05	52.50	53.05	10,026
2023-08-01	52.10	52.50	52.10	52.50	6,125
2023-07-31	52.20	52.20	52.10	52.10	19,116
2023-07-28	53.70	53.70	52.20	52.20	3,586,485
2023-07-27	53.10	53.70	53.10	53.70	11,204
2023-07-26	53.50	53.50	53.10	53.10	30,581
2023-07-25	52.85	53.50	52.85	53.50	1,202,944
2023-07-24	52.75	52.85	52.75	52.85	10,680
2023-07-21	52.70	52.75	52.70	52.75	30,736
2023-07-20	51.90	52.70	51.90	52.70	1,564,018
2023-07-19	51.15	51.90	51.15	51.90	27,752
2023-07-18	50.75	51.15	50.75	51.15	6,780
2023-07-17	50.35	50.75	50.35	50.75	17,527
2023-07-14	51.15	51.15	50.35	50.35	20,915
2023-07-13	51.05	51.15	51.05	51.15	652,768
2023-07-12	51.85	51.85	51.05	51.05	659,599
2023-07-11	51.15	51.85	51.15	51.85	12,272
2023-07-10	51.25	51.25	51.15	51.15	11,251
2023-07-07	50.85	51.25	50.85	51.25	19,304
2023-07-06	51.50	51.50	50.85	50.85	13,835
2023-07-05	50.75	51.50	50.75	51.50	48,500
2023-07-04	50.75	50.75	50.75	50.75	0
2023-07-03	50.75	50.75	50.75	50.75	16,139
2023-06-30	50.75	50.75	50.75	50.75	15,439
2023-06-29	50.75	50.75	50.75	50.75	10,225
2023-06-28	50.65	50.75	50.65	50.75	80,941
2023-06-27	50.55	50.65	50.55	50.65	6,296,835
2023-06-26	50.25	50.55	50.25	50.55	233,561
2023-06-23	50.85	50.85	50.25	50.25	9,851
2023-06-22	51.05	51.05	50.85	50.85	8,724
2023-06-21	51.55	51.55	51.05	51.05	11,812
2023-06-20	51.90	51.90	51.55	51.55	25,539
2023-06-19	52.10	52.10	51.90	51.90	0
2023-06-16	51.55	52.10	51.55	52.10	14,304
2023-06-15	50.95	51.55	50.95	51.55	20,093
2023-06-14	50.75	50.95	50.75	50.95	6,371
2023-06-13	49.90	50.75	49.90	50.75	13,831
2023-06-12	49.90	49.90	49.90	49.90	8,558
2023-06-09	49.90	49.90	49.90	49.90	7,023
2023-06-08	49.45	49.90	49.45	49.90	1,148,664
2023-06-07	49.45	49.45	49.45	49.45	12,134
2023-06-06	50.35	50.35	49.45	49.45	19,922
2023-06-05	50.15	50.35	50.15	50.35	15,550
2023-06-02	49.43	50.15	49.43	50.15	38,758
2023-06-01	49.68	49.68	49.43	49.43	1,024,982
2023-05-31	50.20	50.20	49.68	49.68	25,220
2023-05-30	49.83	50.20	49.83	50.20	4,331,289
2023-05-29	49.83	49.83	49.83	49.83	0
2023-05-26	48.43	49.83	48.43	49.83	18,912
2023-05-25	48.43	48.43	48.43	48.43	1,443,646
2023-05-24	49.20	49.20	48.43	48.43	42,181
2023-05-23	49.20	49.20	49.20	49.20	11,729
2023-05-22	49.08	49.20	49.08	49.20	11,750
2023-05-19	47.68	49.08	47.68	49.08	27,843
2023-05-18	47.05	47.68	47.05	47.68	46,498
2023-05-17	47.15	47.15	47.05	47.05	575,492
2023-05-16	47.03	47.15	47.03	47.15	17,260
2023-05-15	46.58	47.03	46.58	47.03	6,293
2023-05-12	46.55	46.58	46.55	46.58	9,790
2023-05-11	46.75	46.75	46.55	46.55	6,357
2023-05-10	46.40	46.75	46.40	46.75	10,139
2023-05-09	46.30	46.40	46.30	46.40	129,864
2023-05-08	46.30	46.30	46.30	46.30	0
2023-05-05	45.73	46.30	45.73	46.30	5,799
2023-05-04	46.00	46.00	45.73	45.73	46,725
2023-05-03	46.28	46.28	46.00	46.00	8,585
2023-05-02	46.90	46.90	46.28	46.28	5,720,574
2023-05-01	46.90	46.90	46.90	46.90	0
2023-04-28	46.30	46.90	46.30	46.90	17,034
2023-04-27	46.65	46.65	46.30	46.30	13,198
2023-04-26	47.03	47.03	46.65	46.65	20,606
2023-04-25	47.15	47.15	47.03	47.03	14,614
2023-04-24	46.55	47.15	46.55	47.15	16,337
2023-04-21	47.35	47.35	46.55	46.55	563,078
2023-04-20	48.65	48.65	47.35	47.35	16,842
2023-04-19	50.30	50.30	48.65	48.65	22,233
2023-04-18	50.50	50.50	50.30	50.30	72,284
2023-04-17	50.45	50.50	50.45	50.50	287,126
2023-04-14	50.45	50.45	50.45	50.45	7,789
2023-04-13	50.35	50.45	50.35	50.45	20,213
2023-04-12	50.75	50.75	50.35	50.35	8,501
2023-04-11	51.40	51.40	50.75	50.75	140,589
2023-04-10	51.40	51.40	51.40	51.40	0
2023-04-07	51.40	51.40	51.40	51.40	0
2023-04-06	51.75	51.75	51.40	51.40	7,110
2023-04-05	51.75	51.75	51.75	51.75	11,010
2023-04-04	50.51	51.75	50.51	51.75	14,627
2023-04-03	50.51	50.51	50.51	50.51	12,293
2023-03-31	50.51	50.51	50.51	50.51	40,457
2023-03-30	50.51	50.51	50.51	50.51	4,005
2023-03-29	50.51	50.51	50.51	50.51	866,210
2023-03-28	50.72	50.72	50.51	50.51	17,045
2023-03-27	49.88	50.72	49.88	50.72	18,309
2023-03-24	50.17	50.17	49.88	49.88	6,686
2023-03-23	50.35	50.35	50.17	50.17	15,194
2023-03-22	50.56	50.56	50.35	50.35	3,733,930
2023-03-21	50.64	50.64	50.56	50.56	29,875
2023-03-20	50.00	50.64	50.00	50.64	10,428
2023-03-17	49.95	50.00	49.95	50.00	655,222
2023-03-16	48.48	49.95	48.48	49.95	39,086
2023-03-15	49.15	49.15	48.48	48.48	434,908
2023-03-14	48.54	49.15	48.54	49.15	42,449
2023-03-13	48.94	48.94	48.54	48.54	16,154
2023-03-10	49.53	49.53	48.94	48.94	17,470
2023-03-09	49.08	49.53	49.08	49.53	207,523
2023-03-08	49.02	49.08	49.02	49.08	13,144
2023-03-07	49.56	49.56	49.02	49.02	11,812
2023-03-06	48.96	49.56	48.96	49.56	77,484
2023-03-03	48.20	48.96	48.20	48.96	32,614
2023-03-02	48.19	48.20	48.19	48.20	205,214
2023-03-01	48.61	48.61	48.19	48.19	18,767
2023-02-28	48.74	48.74	48.61	48.61	17,593
2023-02-27	48.30	48.74	48.30	48.74	134,017
2023-02-24	48.84	48.84	48.30	48.30	50,876
2023-02-23	49.11	49.11	48.84	48.84	970,735
2023-02-22	49.97	49.97	49.11	49.11	264,902
2023-02-21	50.68	50.68	49.97	49.97	23,745
2023-02-20	50.77	50.77	50.68	50.68	0
2023-02-17	50.68	50.77	50.68	50.77	11,378
2023-02-16	47.86	50.68	47.86	50.68	53,116
2023-02-15	47.41	47.86	47.41	47.86	5,587
2023-02-14	47.82	47.82	47.41	47.41	7,694
2023-02-13	47.00	47.82	47.00	47.82	831,629
2023-02-10	47.04	47.04	47.00	47.00	7,565
2023-02-09	46.89	47.04	46.89	47.04	726,783
2023-02-08	47.38	47.38	46.89	46.89	1,793,128
2023-02-07	48.10	48.10	47.38	47.38	444,815
2023-02-06	49.01	49.01	48.10	48.10	7,971
2023-02-03	49.25	49.25	49.01	49.01	17,030
2023-02-02	48.11	49.25	48.11	49.25	18,079
2023-02-01	48.20	48.20	48.11	48.11	1,713,996
2023-01-31	48.38	48.38	48.20	48.20	433,554
2023-01-30	48.28	48.38	48.28	48.38	1,670
2023-01-27	48.06	48.28	48.06	48.28	4,864
2023-01-26	47.56	48.06	47.56	48.06	71,640
2023-01-25	47.92	47.92	47.56	47.56	5,174
2023-01-24	47.48	47.92	47.48	47.92	9,982
2023-01-23	46.40	47.48	46.40	47.48	23,498
2023-01-20	46.48	46.48	46.40	46.40	4,867
2023-01-19	47.60	47.60	46.48	46.48	160,179
2023-01-18	48.25	48.25	47.60	47.60	8,053
2023-01-17	48.82	48.82	48.25	48.25	228,095
2023-01-16	48.79	48.82	48.79	48.82	0
2023-01-13	49.14	49.14	48.79	48.79	10,684
2023-01-12	48.97	49.14	48.97	49.14	3,261,032
2023-01-11	48.87	48.97	48.87	48.97	7,266
2023-01-10	49.08	49.08	48.87	48.87	6,047
2023-01-09	47.93	49.08	47.93	49.08	3,876
2023-01-06	46.98	47.93	46.98	47.93	5,616
2023-01-05	47.94	47.94	46.98	46.98	10,357
2023-01-04	47.20	47.94	47.20	47.94	13,035
2023-01-03	47.20	47.20	47.20	47.20	4,918
2023-01-02	47.20	47.20	47.20	47.20	0
2022-12-30	47.20	47.20	47.20	47.20	4,176
2022-12-29	47.20	47.20	47.20	47.20	6,645
2022-12-28	47.52	47.52	47.20	47.20	5,747
2022-12-27	47.52	47.52	47.52	47.52	0
2022-12-26	47.52	47.52	47.52	47.52	0
2022-12-23	46.95	47.52	46.95	47.52	3,161
2022-12-22	47.82	47.82	46.95	46.95	1,697
2022-12-21	47.11	47.82	47.11	47.82	6,107,545
2022-12-20	47.58	47.58	47.11	47.11	8,764
2022-12-19	47.42	47.58	47.42	47.58	1,499,619
2022-12-16	48.13	48.13	47.42	47.42	7,409
2022-12-15	49.97	49.97	48.13	48.13	403,485
2022-12-14	49.57	49.57	49.57	49.97	77,937
2022-12-13	48.94	50.01	48.94	50.01	10,471
2022-12-12	48.94	48.94	48.94	48.94	10,153
2022-12-09	49.07	49.07	48.94	48.94	1,619
2022-12-08	48.18	49.07	48.18	49.07	4,536
2022-12-07	48.64	48.64	48.18	48.18	3,316
2022-12-06	49.46	49.46	48.64	48.64	4,667
2022-12-05	49.33	49.46	49.33	49.46	8,468
2022-12-02	50.07	50.07	49.33	49.33	6,133
2022-12-01	48.26	50.07	48.26	50.07	13,983
2022-11-30	47.91	48.26	47.91	48.26	5,114
2022-11-29	48.60	48.60	47.91	47.91	4,020
2022-11-28	48.60	48.60	48.60	48.60	11,336
2022-11-25	48.77	48.77	48.60	48.60	55,257
2022-11-24	48.92	48.92	48.77	48.77	0
2022-11-23	48.14	48.92	48.14	48.92	8,352
2022-11-22	47.70	48.14	47.70	48.14	593,461
2022-11-21	47.70	47.70	47.70	47.70	15,154
2022-11-18	45.62	47.70	45.62	47.70	15,197
2022-11-17	44.46	45.62	44.46	45.62	54,538
2022-11-16	44.87	44.87	44.46	44.46	6,932
2022-11-15	44.93	44.93	44.87	44.87	10,706
2022-11-14	44.20	44.93	44.20	44.93	11,315
2022-11-11	45.02	45.02	44.20	44.20	13,758
2022-11-10	44.13	45.02	44.13	45.02	814,013
2022-11-09	45.06	45.06	44.13	44.13	3,176
2022-11-08	44.67	45.06	44.67	45.06	3,585
2022-11-07	44.13	44.67	44.13	44.67	5,702
2022-11-04	43.81	44.13	43.81	44.13	4,048
2022-11-03	45.45	45.45	43.81	43.81	30,150
2022-11-02	45.32	45.45	45.32	45.45	8,180
2022-11-01	45.46	45.46	45.32	45.32	2,330
2022-10-31	45.34	45.46	45.34	45.46	2,816
2022-10-28	44.94	45.34	44.94	45.34	3,049
2022-10-27	44.94	44.94	44.94	44.94	1,206,473
2022-10-26	44.19	44.94	44.19	44.94	2,612,201
2022-10-25	43.20	44.19	43.20	44.19	1,243,221
2022-10-24	42.40	43.20	42.40	43.20	3,383
2022-10-21	42.22	42.40	42.22	42.40	760,962
2022-10-20	41.92	42.22	41.92	42.22	7,107
2022-10-19	41.44	41.92	41.44	41.92	1,479,284
2022-10-18	41.18	41.44	41.18	41.44	35,043
2022-10-17	40.29	41.18	40.29	41.18	84,613
2022-10-14	40.16	40.29	40.16	40.29	12,610
2022-10-13	39.64	40.16	39.64	40.16	10,893
2022-10-12	40.04	40.04	39.64	39.64	147,727
2022-10-11	40.04	40.04	40.04	40.04	6,767
2022-10-10	40.92	40.92	40.04	40.04	10,264
2022-10-07	41.95	41.95	40.92	40.92	8,109
2022-10-06	41.62	41.95	41.62	41.95	7,385
2022-10-05	41.80	41.80	41.62	41.62	798,729
2022-10-04	40.78	41.80	40.78	41.80	11,205
2022-10-03	40.78	40.78	40.78	40.78	18,018
2022-09-30	40.78	40.78	40.78	40.78	16,026
2022-09-29	40.78	40.78	40.78	40.78	7,788
2022-09-28	40.78	40.78	40.78	40.78	6,409
2022-09-27	40.82	40.82	40.78	40.78	140,657
2022-09-26	40.71	40.82	40.71	40.82	11,063
2022-09-23	41.28	41.28	40.71	40.71	1,076,370
2022-09-22	42.51	42.51	41.28	41.28	79,952
2022-09-21	42.48	42.51	42.48	42.51	12,690
2022-09-20	42.87	42.87	42.48	42.48	8,117
2022-09-19	42.87	42.87	42.87	42.87	0
2022-09-16	43.52	43.52	42.87	42.87	14,581
2022-09-15	44.08	44.08	43.52	43.52	3,039
2022-09-14	44.80	44.80	44.08	44.08	4,729
2022-09-13	46.32	46.32	44.80	44.80	21,152
2022-09-12	45.80	46.32	45.80	46.32	66,347
2022-09-09	45.40	45.80	45.40	45.80	15,775
2022-09-08	44.72	45.40	44.72	45.40	8,960
2022-09-07	44.46	44.72	44.46	44.72	3,936
2022-09-06	44.77	44.77	44.46	44.46	1,711
2022-09-05	45.64	45.64	44.77	44.77	0
2022-09-02	44.83	45.64	44.83	45.64	6,727
2022-09-01	44.92	44.92	44.83	44.83	51,882
2022-08-31	45.30	45.30	44.92	44.92	57,224
2022-08-30	46.28	46.28	45.30	45.30	128,132
2022-08-29	46.28	46.28	46.28	46.28	0
2022-08-26	47.07	47.07	46.28	46.28	5,625
2022-08-25	47.35	47.35	47.07	47.07	206,609
2022-08-24	47.67	47.67	47.35	47.35	202,614
2022-08-23	47.94	47.94	47.67	47.67	3,791
2022-08-22	48.76	48.76	47.94	47.94	7,284
2022-08-19	49.16	49.16	48.76	48.76	12,462
2022-08-18	46.37	49.16	46.37	49.16	101,919
2022-08-17	46.79	46.79	46.37	46.37	5,075
2022-08-16	46.20	46.79	46.20	46.79	2,886
2022-08-15	46.41	46.41	46.20	46.20	2,188
2022-08-12	45.88	46.41	45.88	46.41	3,600
2022-08-11	45.88	45.88	45.88	45.88	14,119
2022-08-10	45.08	45.88	45.08	45.88	4,785
2022-08-09	45.09	45.09	45.08	45.08	454,198
2022-08-08	44.56	45.09	44.56	45.09	1,516
2022-08-05	45.38	45.38	44.56	44.56	3,573
2022-08-04	45.34	45.38	45.34	45.38	743
2022-08-03	45.30	45.34	45.30	45.34	3,354
2022-08-02	44.89	45.30	44.89	45.30	974,184
2022-08-01	44.89	44.89	44.89	44.89	10,406
2022-07-29	45.56	45.56	44.89	44.89	3,514
2022-07-28	43.93	45.56	43.93	45.56	4,638
2022-07-27	44.18	44.18	43.93	43.93	1,343
2022-07-26	44.39	44.39	44.18	44.18	6,572
2022-07-25	44.61	44.61	44.39	44.39	1,186
2022-07-22	44.34	44.61	44.34	44.61	15,325
2022-07-21	44.11	44.34	44.11	44.34	201,995
2022-07-20	43.78	44.11	43.78	44.11	1,969
2022-07-19	43.08	43.78	43.08	43.78	4,461
2022-07-18	42.90	43.08	42.90	43.08	1,207
2022-07-15	41.86	42.90	41.86	42.90	3,810
2022-07-14	42.51	42.51	41.86	41.86	5,353
2022-07-13	43.81	43.81	42.51	42.51	260,879
2022-07-12	43.34	43.81	43.34	43.81	2,916
2022-07-11	43.49	43.49	43.34	43.34	7,306
2022-07-08	43.10	43.49	43.10	43.49	1,355
2022-07-07	42.25	43.10	42.25	43.10	342,025
2022-07-06	41.06	42.25	41.06	42.25	3,744
2022-07-05	43.31	43.31	41.06	41.06	6,792
2022-07-04	43.31	43.31	43.31	43.31	1,152,138
2022-07-01	43.31	43.31	43.31	43.31	9,793
2022-06-30	43.31	43.31	43.31	43.31	5,962
2022-06-29	43.31	43.31	43.31	43.31	3,295,161
2022-06-28	43.93	43.93	43.31	43.31	227,559
2022-06-27	43.93	43.93	43.93	43.93	1,061
2022-06-24	43.29	43.93	43.29	43.93	12,343
2022-06-23	44.00	44.00	43.29	43.29	2,206
2022-06-22	43.93	44.00	43.93	44.00	4,590
2022-06-21	43.84	43.93	43.84	43.93	2,095
2022-06-20	43.61	43.84	43.61	43.84	0
2022-06-17	43.08	43.61	43.08	43.61	3,500
2022-06-16	43.51	43.51	43.08	43.08	28,925
2022-06-15	43.06	43.51	43.06	43.51	2,301
2022-06-14	42.98	43.02	42.92	43.06	6,436
2022-06-13	44.94	44.94	43.27	43.27	12,995
2022-06-10	44.94	44.94	44.94	44.94	4,900
2022-06-09	45.47	45.47	44.94	44.94	9,651
2022-06-08	45.34	45.47	45.34	45.47	2,582
2022-06-07	45.48	45.48	45.34	45.34	3,213
2022-06-06	45.02	45.48	45.02	45.48	12,358
2022-06-03	45.02	45.02	45.02	45.02	0
2022-06-02	45.02	45.02	45.02	45.02	0
2022-06-01	44.83	45.02	44.83	45.02	228,159
2022-05-31	46.00	46.00	44.83	44.83	134,827
2022-05-30	45.31	46.00	45.31	46.00	0
2022-05-27	44.98	45.31	44.98	45.31	5,869
2022-05-26	43.48	44.98	43.48	44.98	14,459
2022-05-25	42.60	43.48	42.60	43.48	3,626
2022-05-24	43.38	43.38	42.60	42.60	5,537
2022-05-23	42.06	43.38	42.06	43.38	17,164
2022-05-20	44.42	44.42	42.06	42.06	21,779
2022-05-19	49.39	49.39	44.42	44.42	58,090
2022-05-18	50.53	50.53	49.39	49.39	5,966
2022-05-17	49.40	50.53	49.40	50.53	4,342
2022-05-16	49.35	49.40	49.35	49.40	1,066
2022-05-13	49.35	49.35	49.35	49.35	6,603
2022-05-12	49.32	49.32	48.22	48.22	3,988
2022-05-11	49.34	49.34	49.32	49.32	3,692
2022-05-10	48.90	49.34	48.90	49.34	3,670
2022-05-09	49.58	49.58	48.90	48.90	2,854
2022-05-06	50.21	50.21	49.58	49.58	3,315
2022-05-05	49.76	50.21	49.76	50.21	2,161,238
2022-05-04	50.32	50.32	50.32	49.76	667,249
2022-05-03	49.92	50.19	49.92	50.19	23,210
2022-05-02	49.92	49.92	49.92	49.92	0
2022-04-29	49.86	49.92	49.86	49.92	3,297
2022-04-28	50.01	50.01	49.86	49.86	6,616
2022-04-27	51.47	51.47	50.01	50.01	281,243
2022-04-26	50.67	51.47	50.67	51.47	65,571
2022-04-25	51.94	51.94	50.67	50.67	3,856
2022-04-22	53.77	53.77	51.94	51.94	7,890
2022-04-21	52.90	53.77	52.90	53.77	18,561
2022-04-20	51.49	52.90	51.49	52.90	1,215,220
2022-04-19	51.83	51.83	51.49	51.49	72,402
2022-04-18	51.83	51.83	51.83	51.83	0
2022-04-15	51.83	51.83	51.83	51.83	0
2022-04-14	51.72	51.83	51.72	51.83	7,254
2022-04-13	52.36	52.36	51.72	51.72	146,930
2022-04-12	53.35	53.35	52.36	52.36	2,456,006
2022-04-11	54.67	54.67	53.35	53.35	3,709
2022-04-08	54.72	54.72	54.67	54.67	2,745,855
2022-04-07	54.12	54.72	54.12	54.72	3,935
2022-04-06	55.06	55.06	54.12	54.12	513,312
2022-04-05	55.67	55.67	55.06	55.06	1,365
2022-04-04	55.50	55.67	55.50	55.67	3,385
2022-04-01	56.50	56.50	55.50	55.50	3,235
2022-03-31	56.25	56.50	56.25	56.50	3,116
2022-03-30	55.75	56.25	55.75	56.25	6,463
2022-03-29	54.75	55.75	54.75	55.75	413,869
2022-03-28	54.50	54.75	54.50	54.75	5,251
2022-03-25	54.00	54.50	54.00	54.50	5,349
2022-03-24	55.50	55.50	54.00	54.00	2,230
2022-03-23	56.50	56.50	55.50	55.50	3,305
2022-03-22	56.50	56.50	56.50	56.50	3,625
2022-03-21	55.75	56.50	55.75	56.50	55,203
2022-03-18	55.75	55.75	55.75	55.75	389,601
2022-03-17	55.75	55.75	55.75	55.75	14,907
2022-03-16	55.25	55.75	55.25	55.75	810,375
2022-03-15	54.75	55.25	54.75	55.25	2,048
2022-03-14	55.50	55.50	54.75	54.75	5,998
2022-03-11	54.50	55.50	54.50	55.50	1,862
2022-03-10	56.00	56.00	54.50	54.50	1,277
2022-03-09	54.25	56.00	54.25	56.00	5,816
2022-03-08	56.00	56.00	54.25	54.25	3,768
2022-03-07	55.75	56.00	55.75	56.00	36,946
2022-03-04	56.50	56.50	55.75	55.75	4,068
2022-03-03	55.50	56.50	55.50	56.50	3,950
2022-03-02	55.50	55.50	55.50	55.50	6,619
2022-03-01	55.50	55.50	55.50	55.50	29,377
2022-02-28	56.00	56.00	55.50	55.50	2,942
2022-02-25	53.75	56.00	53.75	56.00	11,831
2022-02-24	56.25	56.25	53.75	53.75	12,371
2022-02-23	56.50	56.50	56.25	56.25	650,569
2022-02-22	56.75	56.75	56.50	56.50	443,653
2022-02-21	56.50	56.75	56.50	56.75	0
2022-02-18	56.75	56.75	56.50	56.50	22,490
2022-02-17	53.25	56.75	53.25	56.75	20,640
2022-02-16	54.00	54.00	53.25	53.25	5,147
2022-02-15	53.25	54.00	53.25	54.00	5,210
2022-02-14	55.00	55.00	53.25	53.25	22,305
2022-02-11	55.50	55.50	55.00	55.00	2,682
2022-02-10	56.25	56.25	55.50	55.50	2,337
2022-02-09	55.00	56.25	55.00	56.25	477,490
2022-02-08	55.00	55.00	55.00	55.00	3,041
2022-02-07	54.50	55.00	54.50	55.00	8,389
2022-02-04	55.50	55.50	54.50	54.50	42,697
2022-02-03	55.50	55.50	55.50	55.50	2,085
2022-02-02	55.50	55.50	55.50	55.50	1,728,043
2022-02-01	55.25	55.50	55.25	55.50	6,385
2022-01-31	54.00	55.25	54.00	55.25	12,389
2022-01-28	56.00	56.00	54.00	54.00	9,648
2022-01-27	56.50	56.50	56.00	56.00	10,371
2022-01-26	55.75	56.50	55.75	56.50	2,860
2022-01-25	56.50	56.50	55.75	55.75	4,381
2022-01-24	58.25	58.25	56.50	56.50	15,098
2022-01-21	59.00	59.00	58.25	58.25	5,479
2022-01-20	59.00	59.00	59.00	59.00	2,949
2022-01-19	60.25	60.25	59.00	59.00	17,413
2022-01-18	61.25	61.25	60.25	60.25	10,830
2022-01-17	61.50	61.50	61.25	61.25	0
2022-01-14	61.50	61.50	61.50	61.50	7,707
2022-01-13	62.50	62.50	61.50	61.50	26,928
2022-01-12	62.00	62.50	62.00	62.50	13,111
2022-01-11	60.75	62.00	60.75	62.00	7,241
2022-01-10	61.25	61.25	60.75	60.75	4,263
2022-01-07	61.00	61.25	61.00	61.25	8,448
2022-01-06	61.50	61.50	61.00	61.00	8,475
2022-01-05	62.50	62.50	61.50	61.50	6,645
2022-01-04	63.50	63.50	62.50	62.50	27,575
2022-01-03	63.50	63.50	63.50	63.50	0
2021-12-31	63.50	63.50	63.50	63.50	2,319
2021-12-30	64.00	64.00	63.50	63.50	6,414
2021-12-29	62.50	64.00	62.50	64.00	1,420
2021-12-28	62.50	62.50	62.50	62.50	0
2021-12-27	62.50	62.50	62.50	62.50	0
2021-12-24	62.50	62.50	62.50	62.50	0
2021-12-23	61.25	62.50	61.25	62.50	5,096,717
2021-12-22	60.25	61.25	60.25	61.25	4,875
2021-12-21	60.00	60.25	60.00	60.25	23,743
2021-12-20	60.25	60.25	60.00	60.00	208,861
2021-12-17	60.25	60.25	60.25	60.25	10,954
2021-12-16	58.50	60.25	58.50	60.25	26,588
2021-12-15	58.00	58.50	58.00	58.50	18,563
2021-12-14	59.50	59.50	58.00	58.00	21,038
2021-12-13	58.75	59.50	58.75	59.50	19,237
2021-12-10	57.25	58.75	57.25	58.75	1,993
2021-12-09	57.50	57.50	57.25	57.25	7,310
2021-12-08	57.50	57.50	57.50	57.50	81,052
2021-12-07	57.00	57.50	57.00	57.50	5,289
2021-12-06	56.50	57.00	56.50	57.00	2,959
2021-12-03	56.00	56.50	56.00	56.50	4,915
2021-12-02	56.00	56.00	56.00	56.00	7,946
2021-12-01	55.00	56.00	55.00	56.00	24,592
2021-11-30	55.25	55.25	55.00	55.00	13,689
2021-11-29	55.00	55.25	55.00	55.25	73,085
2021-11-26	55.50	55.50	55.00	55.00	65,975
2021-11-25	55.50	55.50	55.50	55.50	0
2021-11-24	55.25	55.50	55.25	55.50	4,688
2021-11-23	55.00	55.25	55.00	55.25	15,196
2021-11-22	53.25	55.00	53.25	55.00	21,653
2021-11-19	52.00	53.25	52.00	53.25	18,078
2021-11-18	57.00	57.00	52.00	52.00	44,989
2021-11-17	57.50	57.50	57.00	57.00	424,640
2021-11-16	57.00	57.50	57.00	57.50	9,981
2021-11-15	57.00	57.00	57.00	57.00	3,913
2021-11-12	56.75	57.00	56.75	57.00	5,034
2021-11-11	58.50	58.50	56.75	56.75	6,441
2021-11-10	57.25	58.50	57.25	58.50	18,015
2021-11-09	57.25	57.25	57.25	57.25	1,312,035
2021-11-08	57.25	57.25	57.25	57.25	63,554
2021-11-05	57.00	57.25	57.00	57.25	6,931
2021-11-04	57.75	57.75	57.00	57.00	5,285
2021-11-03	57.00	57.75	57.00	57.75	13,400
2021-11-02	55.75	57.00	55.75	57.00	8,602
2021-11-01	56.50	56.50	55.75	55.75	2,575
2021-10-29	56.50	56.50	56.50	56.50	1,316
2021-10-28	56.50	56.50	56.50	56.50	694
2021-10-27	56.00	56.50	56.00	56.50	2,460
2021-10-26	54.75	56.00	54.75	56.00	4,300
2021-10-25	55.75	55.75	54.75	54.75	2,796
2021-10-22	56.00	56.00	55.75	55.75	4,591
2021-10-21	56.00	56.00	56.00	56.00	733,558
2021-10-20	55.25	56.00	55.25	56.00	43,553
2021-10-19	55.00	55.25	55.00	55.25	13,953
2021-10-18	55.50	55.50	55.00	55.00	2,314
2021-10-15	55.25	55.50	55.25	55.50	4,167
2021-10-14	54.25	55.25	54.25	55.25	1,640,535
2021-10-13	55.00	55.00	54.25	54.25	267,198
2021-10-12	55.00	55.00	55.00	55.00	5,045
2021-10-11	55.25	55.25	55.00	55.00	1,887
2021-10-08	55.50	55.50	55.25	55.25	1,549
2021-10-07	53.75	55.50	53.75	55.50	1,781,705
2021-10-06	55.00	55.00	53.75	53.75	5,856
2021-10-05	54.00	55.00	54.00	55.00	7,732
2021-10-04	54.50	54.50	54.00	54.00	3,041
2021-10-01	55.50	55.50	54.50	54.50	5,159
2021-09-30	55.75	55.75	55.50	55.50	6,170
2021-09-29	55.75	55.75	55.75	55.75	1,971
2021-09-28	56.50	56.50	55.75	55.75	7,494
2021-09-27	56.50	56.50	56.50	56.50	2,021
2021-09-24	56.25	56.50	56.25	56.50	1,326,642
2021-09-23	55.75	56.25	55.75	56.25	6,033
2021-09-22	56.00	56.00	55.75	55.75	4,301
2021-09-21	56.00	56.00	56.00	56.00	2,680
2021-09-20	57.25	57.25	56.00	56.00	7,864
2021-09-17	58.00	58.00	57.25	57.25	7,037
2021-09-16	58.25	58.25	58.00	58.00	1,138,096
2021-09-15	58.50	58.50	58.25	58.25	6,604
2021-09-14	58.25	58.50	58.25	58.50	4,051
2021-09-13	59.00	59.00	58.25	58.25	4,381
2021-09-10	59.00	59.00	59.00	59.00	11,125
2021-09-09	58.50	59.00	58.50	59.00	3,399
2021-09-08	59.00	59.00	58.50	58.50	2,222
2021-09-07	59.50	59.50	59.00	59.00	6,998
2021-09-06	60.00	60.00	59.50	59.50	0
2021-09-03	59.50	60.00	59.50	60.00	601
2021-09-02	59.25	59.50	59.25	59.50	3,527
2021-09-01	59.00	59.25	59.00	59.25	2,723
2021-08-31	59.00	59.00	59.00	59.00	4,086
2021-08-30	59.00	59.00	59.00	59.00	0
2021-08-27	59.25	59.25	59.00	59.00	6,673
2021-08-26	60.00	60.00	59.25	59.25	7,117
2021-08-25	58.75	60.00	58.75	60.00	16,681
2021-08-24	58.50	58.75	58.50	58.75	35,190
2021-08-23	58.25	58.50	58.25	58.50	9,775
2021-08-20	56.75	58.25	56.75	58.25	278,285
2021-08-19	56.00	56.00	56.00	56.75	8,941
2021-08-18	55.75	55.75	55.25	55.25	6,510
2021-08-17	56.50	56.50	55.75	55.75	10,353
2021-08-16	56.25	56.50	56.25	56.50	7,572
2021-08-13	56.25	56.25	56.25	56.25	20,129
2021-08-12	56.50	56.50	56.25	56.25	2,891
2021-08-11	56.00	56.50	56.00	56.50	3,364
2021-08-10	55.50	56.00	55.50	56.00	1,440
2021-08-09	55.75	55.75	55.50	55.50	3,497
2021-08-06	55.75	55.75	55.75	55.75	2,956
2021-08-05	55.75	55.75	55.75	55.75	25,478
2021-08-04	55.75	55.75	55.75	55.75	2,822
2021-08-03	56.00	56.00	55.75	55.75	7,965
2021-08-02	55.50	56.00	55.50	56.00	5,075
2021-07-30	55.00	55.50	55.00	55.50	17,836
2021-07-29	55.00	55.00	55.00	55.00	1,702
2021-07-28	55.00	55.00	55.00	55.00	4,526
2021-07-27	55.50	55.50	55.00	55.00	7,699
2021-07-26	55.00	55.50	55.00	55.50	3,707
2021-07-23	54.25	55.00	54.25	55.00	5,453
2021-07-22	53.50	54.25	53.50	54.25	2,171
2021-07-21	53.50	53.50	53.50	53.50	4,192
2021-07-20	53.00	53.50	53.00	53.50	5,637
2021-07-19	53.75	53.75	53.00	53.00	6,547
2021-07-16	53.25	53.75	53.25	53.75	3,670
2021-07-15	53.50	53.50	53.25	53.25	3,094
2021-07-14	53.50	53.50	53.50	53.50	2,741
2021-07-13	53.50	53.50	53.50	53.50	1,350
2021-07-12	56.00	56.00	56.00	53.50	6,244
2021-07-09	53.25	53.50	53.25	53.50	7,175
2021-07-08	52.75	53.25	52.75	53.25	20,746
2021-07-07	52.50	52.75	52.50	52.75	1,122,041
2021-07-06	53.50	53.50	52.50	52.50	5,390
2021-07-05	53.00	53.50	53.00	53.50	0
2021-07-02	51.00	51.00	51.00	53.00	3,721
2021-07-01	52.75	53.50	52.75	53.50	3,108
2021-06-30	53.00	53.00	52.75	52.75	2,378
2021-06-29	53.00	53.00	53.00	53.00	3,930
2021-06-28	53.00	53.00	53.00	53.00	1,566
2021-06-25	52.75	53.00	52.75	53.00	673,540
2021-06-24	52.75	52.75	52.75	52.75	2,333
2021-06-23	53.25	53.25	52.75	52.75	17,648
2021-06-22	53.00	53.25	53.00	53.25	3,343
2021-06-21	52.05	53.00	52.05	53.00	2,217
2021-06-18	53.50	53.50	52.05	52.05	10,415
2021-06-17	54.00	54.00	53.50	53.50	859
2021-06-16	54.00	54.00	54.00	54.00	4,753
2021-06-15	54.00	54.00	54.00	54.00	2,314
2021-06-14	55.00	55.00	54.00	54.00	25,213
2021-06-11	54.50	55.00	54.50	55.00	11,960
2021-06-10	54.25	54.50	54.25	54.50	6,541
2021-06-09	54.25	54.25	54.25	54.25	3,720
2021-06-08	54.00	54.25	54.00	54.25	3,790
2021-06-07	54.00	54.00	54.00	54.00	186,621
2021-06-04	53.25	54.00	53.25	54.00	6,173
2021-06-03	52.75	53.25	52.75	53.25	2,387
2021-06-02	52.75	52.75	52.75	52.75	152,510
2021-06-01	53.00	53.00	52.75	52.75	3,505
2021-05-28	52.75	53.00	52.75	53.00	7,506
2021-05-27	53.00	53.00	52.75	52.75	4,796
2021-05-26	53.25	53.25	53.00	53.00	2,643
2021-05-25	53.50	53.50	53.25	53.25	6,619
2021-05-24	52.05	53.50	52.05	53.50	4,602
2021-05-21	52.50	52.50	52.05	52.05	5,637
2021-05-20	52.50	52.50	52.50	52.50	30,259
2021-05-19	53.00	53.00	52.50	52.50	6,552
2021-05-18	52.75	53.00	52.75	53.00	2,522
2021-05-17	52.75	52.75	52.75	52.75	16,310
2021-05-14	52.05	52.75	52.05	52.75	3,008
2021-05-13	51.95	52.05	51.95	52.05	2,734
2021-05-12	52.50	52.50	51.95	51.95	4,413
2021-05-11	54.00	54.00	52.50	52.50	6,166
2021-05-10	53.50	54.00	53.50	54.00	50,088
2021-05-07	52.05	53.50	52.05	53.50	10,501
2021-05-06	51.05	52.05	51.05	52.05	200,460
2021-05-05	50.15	51.05	50.15	51.05	4,095
2021-05-04	50.60	50.60	50.15	50.15	3,490
2021-04-30	51.05	51.05	50.60	50.60	5,025
2021-04-29	51.50	51.50	51.05	51.05	5,218
2021-04-28	51.50	51.50	51.50	51.50	2,831
2021-04-27	51.60	51.60	51.50	51.50	4,675
2021-04-26	51.60	51.60	51.60	51.60	3,072
2021-04-23	52.75	52.75	51.60	51.60	4,657
2021-04-22	51.60	52.75	51.60	52.75	2,328
2021-04-21	51.95	51.95	51.60	51.60	3,643
2021-04-20	52.75	52.75	51.95	51.95	18,688
2021-04-19	53.00	53.00	52.75	52.75	2,533
2021-04-16	52.00	52.00	52.00	53.00	23,148
2021-04-15	51.50	51.60	51.50	51.60	3,993
2021-04-14	51.50	51.50	51.50	51.50	22,774
2021-04-13	51.60	51.60	51.50	51.50	4,153
2021-04-12	51.60	51.60	51.60	51.60	4,637
2021-04-09	51.60	51.60	51.60	51.60	4,593
2021-04-08	51.60	51.60	51.60	51.60	25,532
2021-04-07	52.05	52.05	51.60	51.60	71,501
2021-04-06	51.60	52.05	51.60	52.05	6,392
2021-04-01	51.76	51.76	51.60	51.60	5,053
2021-03-31	51.24	51.76	51.24	51.76	8,545
2021-03-30	52.45	52.45	51.24	51.24	8,841
2021-03-29	51.76	52.45	51.76	52.45	12,328
2021-03-26	50.40	51.76	50.40	51.76	11,418
2021-03-25	50.04	50.40	50.04	50.40	30,872
2021-03-24	50.49	50.49	50.04	50.04	6,322
2021-03-23	49.82	50.49	49.82	50.49	28,723
2021-03-22	48.92	49.82	48.92	49.82	7,570
2021-03-19	49.41	49.41	48.92	48.92	35,059
2021-03-18	49.19	49.41	49.19	49.41	16,040
2021-03-17	49.56	49.56	49.19	49.19	2,386
2021-03-16	48.93	49.56	48.93	49.56	7,329
2021-03-15	48.68	48.93	48.68	48.93	2,760
2021-03-12	48.69	48.69	48.68	48.68	3,225
2021-03-11	48.48	48.69	48.48	48.69	3,354
2021-03-10	48.22	48.48	48.22	48.48	93,127
2021-03-09	47.69	48.22	47.69	48.22	25,098
2021-03-08	46.35	47.69	46.35	47.69	60,589
2021-03-05	45.18	46.35	45.18	46.35	35,809
2021-03-04	45.49	45.49	45.18	45.18	11,772
2021-03-03	45.63	45.63	45.49	45.49	50,401
2021-03-02	45.93	45.93	45.63	45.63	7,700
2021-03-01	45.33	45.93	45.33	45.93	3,421
2021-02-26	46.60	46.60	45.33	45.33	8,786
2021-02-25	46.50	46.50	46.50	46.60	59,372
2021-02-24	45.42	45.48	45.42	45.48	1,763
2021-02-23	45.10	45.42	45.10	45.42	4,078
2021-02-22	46.09	46.09	45.10	45.10	13,086
2021-02-19	46.07	46.09	46.07	46.09	3,393
2021-02-18	45.91	46.07	45.91	46.07	12,553
2021-02-17	46.77	46.77	45.91	45.91	10,996
2021-02-16	47.67	47.67	46.77	46.77	40,612
2021-02-15	47.14	47.67	47.14	47.67	0
2021-02-12	47.68	47.68	47.14	47.14	22,773
2021-02-11	46.56	47.68	46.56	47.68	17,640
2021-02-10	48.64	48.64	46.56	46.56	93,461
2021-02-09	49.03	49.03	48.64	48.64	2,796
2021-02-08	47.99	49.03	47.99	49.03	68,399
2021-02-05	47.23	47.99	47.23	47.99	19,927
2021-02-04	45.82	47.23	45.82	47.23	5,441
2021-02-03	45.58	45.82	45.58	45.82	3,511
2021-02-02	45.33	45.58	45.33	45.58	1,260
2021-02-01	44.91	45.33	44.91	45.33	44,605
2021-01-29	45.72	45.72	44.91	44.91	28,258
2021-01-28	45.53	45.72	45.53	45.72	2,152
2021-01-27	45.15	45.53	45.15	45.53	9,085
2021-01-26	44.89	45.15	44.89	45.15	17,296
2021-01-25	44.54	44.89	44.54	44.89	15,029
2021-01-22	44.83	44.83	44.54	44.54	3,369
2021-01-21	45.28	45.28	44.83	44.83	1,283
2021-01-20	45.03	45.28	45.03	45.28	44,113
2021-01-19	45.58	45.58	45.03	45.03	5,397
2021-01-18	45.35	45.58	45.35	45.58	0
2021-01-15	45.50	45.50	45.35	45.35	4,745
2021-01-14	45.73	45.73	45.50	45.50	10,220
2021-01-13	45.48	45.73	45.48	45.73	1,873
2021-01-12	45.65	45.65	45.48	45.48	22,081
2021-01-11	45.17	45.65	45.17	45.65	81,373
2021-01-08	44.69	45.17	44.69	45.17	3,709
2021-01-07	44.69	44.69	44.69	44.69	4,260
2021-01-06	43.51	44.69	43.51	44.69	8,630
2021-01-05	43.66	43.66	43.51	43.51	6,549
2021-01-04	44.81	44.81	43.66	43.66	4,097
2020-12-31	44.81	44.81	44.81	44.81	155
2020-12-30	44.81	44.81	44.81	44.81	3,973
2020-12-29	44.46	44.81	44.46	44.81	24,069
2020-12-24	44.46	44.46	44.46	44.46	33
2020-12-23	45.03	45.03	44.46	44.46	15,348
2020-12-22	44.40	45.03	44.40	45.03	2,924
2020-12-21	45.03	45.03	44.40	44.40	46,009
2020-12-18	44.71	45.03	44.71	45.03	10,865
2020-12-17	44.83	44.83	44.71	44.71	2,528
2020-12-16	44.39	44.83	44.39	44.83	5,432
2020-12-15	44.66	44.66	44.39	44.39	424,295
2020-12-14	43.83	44.66	43.83	44.66	5,365
2020-12-11	44.54	44.54	43.83	43.83	26,624
2020-12-10	44.46	44.54	44.46	44.54	2,727
2020-12-09	44.30	44.46	44.30	44.46	3,213
2020-12-08	44.44	44.44	44.30	44.30	7,073
2020-12-07	44.37	44.44	44.37	44.44	245,712
2020-12-04	43.91	44.37	43.91	44.37	6,582
2020-12-03	43.71	43.91	43.71	43.91	307,508
2020-12-02	43.69	43.71	43.69	43.71	2,833
2020-12-01	42.44	43.69	42.44	43.69	12,255
2020-11-30	42.92	42.92	42.44	42.44	15,316
2020-11-27	42.63	42.92	42.63	42.92	18,525
2020-11-26	42.38	42.63	42.38	42.63	0
2020-11-25	42.32	42.38	42.32	42.38	7,026
2020-11-24	41.21	42.32	41.21	42.32	23,681
2020-11-23	41.29	41.29	41.21	41.21	8,597
2020-11-20	40.92	41.29	40.92	41.29	3,566
2020-11-19	42.10	42.10	40.92	40.92	3,781
2020-11-18	42.17	42.17	42.10	42.10	2,244
2020-11-17	42.06	42.17	42.06	42.17	9,664
2020-11-16	41.20	42.06	41.20	42.06	29,410
2020-11-13	39.18	41.20	39.18	41.20	40,688
2020-11-12	39.04	39.18	39.04	39.18	35,170
2020-11-11	38.73	39.04	38.73	39.04	2,674
2020-11-10	38.78	38.78	38.73	38.73	6,633
2020-11-09	37.42	38.78	37.42	38.78	20,930
2020-11-06	37.22	37.42	37.22	37.42	4,871
2020-11-05	36.94	37.22	36.94	37.22	3,130
2020-11-04	37.19	37.19	36.94	36.94	29,403
2020-11-03	35.96	37.19	35.96	37.19	342,979
2020-11-02	35.87	35.96	35.87	35.96	161,453
2020-10-30	35.66	35.87	35.66	35.87	220,434
2020-10-29	36.00	36.00	35.66	35.66	335,979
2020-10-28	36.71	36.71	36.00	36.00	2,065
2020-10-27	37.62	37.62	36.71	36.71	4,853
2020-10-26	38.87	38.87	37.62	37.62	6,482
2020-10-23	38.48	38.87	38.48	38.87	1,323
2020-10-22	39.23	39.23	38.48	38.48	995
2020-10-21	39.05	39.23	39.05	39.23	4,479
2020-10-20	39.70	39.70	39.05	39.05	792
2020-10-16	39.59	40.15	39.59	40.15	1,857
2020-10-15	40.32	40.32	39.59	39.59	2,524
2020-10-14	40.02	40.32	40.02	40.32	2,085
2020-10-13	40.83	40.83	40.83	40.02	4,571
2020-10-12	39.85	40.08	39.85	40.08	19,792
2020-10-09	39.83	39.85	39.83	39.85	5,325
2020-10-08	39.18	39.83	39.18	39.83	719
2020-10-07	38.96	39.18	38.96	39.18	2,464
2020-10-06	38.49	38.96	38.49	38.96	4,999
2020-10-05	38.28	38.49	38.28	38.49	2,722
2020-10-02	38.98	38.98	38.28	38.28	1,235
2020-10-01	39.51	39.51	38.98	38.98	3,856
2020-09-30	39.14	39.51	39.14	39.51	12,635
2020-09-29	38.99	39.14	38.99	39.14	173,767
2020-09-28	38.07	38.99	38.07	38.99	3,058
2020-09-25	37.74	38.07	37.74	38.07	498
2020-09-24	38.92	38.92	37.74	37.74	901
2020-09-23	39.11	39.11	38.92	38.92	634
2020-09-22	39.09	39.11	39.09	39.11	872
2020-09-21	39.87	39.87	39.09	39.09	1,116
2020-09-18	40.33	40.33	39.87	39.87	1,602
2020-09-17	39.89	40.33	39.89	40.33	2,073
2020-09-16	40.55	40.55	39.89	39.89	11,962
2020-09-15	40.42	40.55	40.42	40.55	4,459
2020-09-14	39.88	40.42	39.88	40.42	17,622
2020-09-11	40.08	40.08	39.88	39.88	137,291
2020-09-10	40.29	40.29	40.29	40.29	2,233
2020-09-09	40.14	40.29	40.14	40.29	3,923
2020-09-08	40.92	40.92	40.14	40.14	199,640
2020-09-07	40.82	40.92	40.82	40.92	0
2020-09-04	41.01	41.01	40.82	40.82	8,816
2020-09-03	42.47	42.47	41.01	41.01	1,260
2020-09-02	41.75	42.47	41.75	42.47	5,780
2020-09-01	42.13	42.13	41.75	41.75	80,740
2020-08-28	42.23	42.23	42.13	42.13	3,139
2020-08-27	41.88	42.23	41.88	42.23	5,896
2020-08-26	41.88	41.88	41.88	41.88	26,800
2020-08-25	42.46	42.46	41.88	41.88	1,260
2020-08-24	41.94	42.46	41.94	42.46	1,895
2020-08-21	43.22	43.22	41.94	41.94	408
2020-08-20	42.06	43.22	42.06	43.22	1,155
2020-08-19	42.17	42.17	42.06	42.06	1,709
2020-08-18	42.10	42.17	42.10	42.17	3,710
2020-08-17	42.61	42.61	42.10	42.10	5,139
2020-08-14	42.81	42.81	42.61	42.61	10,504
2020-08-13	47.81	47.81	42.81	42.81	38,404
2020-08-12	48.16	48.16	47.81	47.81	47,300
2020-08-11	47.77	48.16	47.77	48.16	11,479
2020-08-10	47.19	47.77	47.19	47.77	697
2020-08-07	47.74	47.74	47.19	47.19	4,889
2020-08-06	47.57	47.74	47.57	47.74	82,054
2020-08-05	47.26	47.57	47.26	47.57	3,372
2020-08-04	47.34	47.34	47.26	47.26	1,322
2020-08-03	46.47	47.34	46.47	47.34	407
2020-07-31	46.34	46.34	46.34	46.34	357
2020-07-30	46.63	46.63	46.63	46.63	311
2020-07-29	46.53	46.63	46.53	46.63	8,840
2020-07-28	46.64	46.64	46.53	46.53	186
2020-07-27	46.76	46.76	46.64	46.64	904
2020-07-24	47.58	47.58	46.76	46.76	1,134
2020-07-23	46.78	47.58	46.78	47.58	2,329
2020-07-22	47.18	47.18	46.78	46.78	1,500
2020-07-21	46.73	47.18	46.73	47.18	1,457
2020-07-20	46.61	46.61	46.61	46.61	1,079
2020-07-17	45.50	46.61	45.50	46.61	7,367
2020-07-16	46.45	46.45	45.50	45.50	1,645
2020-07-15	46.14	46.45	46.14	46.45	422
2020-07-14	46.93	46.93	46.14	46.14	12,147
2020-07-13	46.62	46.93	46.62	46.93	8,872
2020-07-10	46.41	46.62	46.41	46.62	3,943
2020-07-09	45.57	46.41	45.57	46.41	3,298
2020-07-08	46.08	46.08	45.57	45.57	4,220
2020-07-07	46.08	46.08	46.08	46.08	10,201
2020-07-06	45.83	46.08	45.83	46.08	9,648
2020-07-03	45.91	45.91	45.83	45.83	0
2020-07-02	46.10	46.10	45.91	45.91	3,484
2020-07-01	46.84	46.84	46.10	46.10	24,497
2020-06-30	45.95	45.95	45.95	45.95	11,277
2020-06-29	45.05	45.05	45.05	45.05	3,787
2020-06-26	44.56	44.56	44.56	44.56	1,483
2020-06-25	44.78	44.78	44.78	44.78	2,651
2020-06-24	45.26	45.26	45.26	45.26	192
2020-06-23	45.17	45.26	45.17	45.26	10,440
2020-06-22	46.21	46.21	45.17	45.17	6,772
2020-06-19	45.71	46.21	45.71	46.21	3,388
2020-06-18	46.34	46.34	45.71	45.71	152,649
2020-06-17	46.61	46.61	46.61	46.61	3,433
2020-06-16	44.67	44.67	44.67	44.67	414,966
2020-06-15	44.89	44.89	44.67	44.67	1,027
2020-06-12	45.62	45.62	44.89	44.89	2,927
2020-06-11	46.72	46.72	45.62	45.62	76,573
2020-06-10	47.33	47.33	46.72	46.72	6,685
2020-06-09	47.60	47.60	47.33	47.33	3,224
2020-06-08	48.18	48.18	47.60	47.60	1,206
2020-06-05	46.87	48.18	46.87	48.18	4,248
2020-06-04	47.09	47.09	46.87	46.87	4,721
2020-06-03	46.40	47.09	46.40	47.09	2,700
2020-06-02	46.32	46.40	46.32	46.40	3,356
2020-06-01	45.72	46.32	45.72	46.32	3,415
2020-05-29	46.10	46.10	46.10	46.10	1,943
2020-05-28	45.15	46.10	45.15	46.10	10,045
2020-05-27	45.40	45.40	45.40	45.40	4,778
2020-05-26	44.49	45.40	44.49	45.40	11,962
2020-05-22	45.00	45.00	45.00	45.00	1,909
2020-05-21	45.74	45.74	45.00	45.00	1,830
2020-05-20	44.60	45.74	44.60	45.74	4,221
2020-05-19	45.02	45.02	44.60	44.60	791
2020-05-18	43.65	45.02	43.65	45.02	4,027
2020-05-15	44.27	44.27	43.65	43.65	10,158
2020-05-14	43.00	44.27	43.00	44.27	28,997
2020-05-13	43.92	43.92	43.00	43.00	4,916
2020-05-12	42.92	43.92	42.92	43.92	9,783
2020-05-11	41.57	42.92	41.57	42.92	15,757
2020-05-07	41.33	41.57	41.33	41.57	2,776
2020-05-06	41.67	41.67	41.33	41.33	4,499
2020-05-05	40.89	41.67	40.89	41.67	3,156
2020-05-04	41.47	41.47	40.89	40.89	4,094
2020-05-01	42.48	42.48	41.47	41.47	225
2020-04-30	43.19	43.19	43.19	43.19	17,775
2020-04-29	42.83	43.19	42.83	43.19	21,720
2020-04-28	42.90	42.90	42.90	42.90	6,016
2020-04-27	41.85	42.90	41.85	42.90	3,891
2020-04-24	41.79	41.85	41.79	41.85	3,825
2020-04-23	41.43	41.79	41.43	41.79	3,513
2020-04-22	40.62	40.62	40.62	40.62	3,403
2020-04-21	42.85	42.85	40.62	40.62	3,437
2020-04-20	41.84	42.85	41.84	42.85	1,994
2020-04-17	41.42	41.84	41.42	41.84	7,724
2020-04-16	41.69	41.69	41.42	41.42	4,110
2020-04-15	42.03	42.03	41.69	41.69	1,817
2020-04-14	40.98	40.98	40.98	40.98	7,427
2020-04-09	41.54	41.54	40.98	40.98	5,718
2020-04-08	41.57	41.57	41.54	41.54	2,773
2020-04-07	40.63	40.63	40.63	40.63	112,493
2020-04-06	39.08	39.08	39.08	39.08	2,709
2020-04-03	38.97	38.97	38.97	38.97	0
2020-04-03	38.97	39.08	38.97	39.08	15,043
2020-04-02	38.37	38.97	38.97	38.97	4,520
2020-04-02	38.37	38.37	38.37	38.37	1,136
2020-04-01	40.12	38.37	38.37	38.37	6,839
2020-04-01	40.12	40.12	40.12	40.12	4,102
2020-03-31	40.13	40.13	40.13	40.13	1,336
2020-03-30	38.92	38.92	38.92	38.92	1,834
2020-03-27	39.23	39.23	39.23	39.23	5,744
2020-03-26	38.29	38.29	38.29	38.29	1,057,192
2020-03-25	37.11	37.11	37.11	37.11	3,509
2020-03-24	34.69	34.69	34.69	34.69	1,612
2020-03-23	35.38	35.38	35.18	35.67	1,218,978
2020-03-20	39.12	39.12	39.12	38.52	153
2020-03-19	36.98	36.98	36.98	37.29	1,384,964
2020-03-18	35.14	35.14	35.14	35.14	0
2020-03-17	35.17	35.17	35.17	36.45	7,308
2020-03-16	33.78	33.78	33.38	33.77	1,340,482
2020-03-13	34.62	34.62	34.62	33.88	6,846
2020-03-12	38.07	38.07	38.07	38.07	1,880
2020-03-11	38.50	38.50	38.50	38.50	2,817
2020-03-10	38.96	38.96	38.96	38.96	6,808
2020-03-09	37.21	37.21	37.21	38.71	5,521
2020-03-06	40.48	40.48	38.71	38.71	5,180
2020-03-05	40.50	40.50	40.50	40.50	2,113
2020-03-04	40.44	40.44	40.44	40.19	1,909
2020-03-03	41.24	41.26	41.09	40.21	8,071
2020-03-02	40.54	40.54	40.46	39.60	3,524
2020-02-28	41.55	41.55	41.55	41.55	4,888
2020-02-27	43.01	43.01	43.01	43.01	3,422
2020-02-26	43.10	43.12	42.95	43.12	2,762
2020-02-25	44.79	44.79	44.79	44.79	2,169
2020-02-24	44.53	45.36	44.36	46.39	6,538
2020-02-21	46.24	46.39	46.24	46.39	1,091
2020-02-20	46.10	46.24	46.10	46.24	218,239
2020-02-19	46.37	46.37	46.10	46.10	6,752
2020-02-18	46.67	46.67	46.67	46.37	3,181
2020-02-17	46.80	47.06	46.80	47.06	48
2020-02-14	47.15	47.15	46.80	46.80	11,716
2020-02-13	47.36	47.43	47.10	47.15	3,393
2020-02-12	49.51	49.63	49.51	49.63	4,671
2020-02-11	49.28	49.28	49.28	49.51	1,719
2020-02-10	48.20	48.27	48.20	48.27	1,641
2020-02-07	48.56	48.56	48.20	48.20	3,633
2020-02-06	48.35	48.56	48.35	48.56	7,435
2020-02-05	48.48	48.48	48.48	48.35	1,129
2020-02-04	46.52	47.64	46.52	47.64	1,374
2020-02-03	46.08	46.52	46.08	46.52	2,462
2020-01-31	46.62	46.62	46.62	46.62	3,419
2020-01-30	46.47	46.47	46.47	46.62	265,398
2020-01-29	47.84	47.84	47.43	47.43	427
2020-01-28	47.36	47.84	47.36	47.84	1,039
2020-01-27	49.09	49.09	47.36	47.36	2,934
2020-01-24	48.85	49.09	48.85	49.09	1,382,780
2020-01-23	49.31	49.31	48.85	48.85	6,457
2020-01-22	48.94	49.31	48.94	49.31	4,779
2020-01-21	49.06	49.06	48.94	48.94	1,727
2020-01-20	49.02	49.06	49.02	49.06	558,208
2020-01-17	48.69	49.02	48.69	49.02	10,653
2020-01-16	48.20	48.69	48.20	48.69	1,971
2020-01-15	47.81	48.20	47.81	48.20	16,287
2020-01-14	47.71	47.81	47.71	47.81	2,456
2020-01-13	47.43	47.43	47.43	47.71	8,805
2020-01-10	47.24	47.34	47.24	47.34	6,086
2020-01-09	47.06	47.24	47.06	47.24	745
2020-01-08	47.42	47.42	47.21	47.06	1,861
2020-01-07	47.59	47.59	47.45	47.45	728
2020-01-06	47.58	47.59	47.58	47.59	642
2020-01-03	47.97	47.97	47.58	47.58	4,355
2020-01-02	47.49	47.97	47.49	47.97	5,942
2019-12-31	47.49	47.49	47.49	47.49	0
2019-12-30	47.90	47.90	47.49	47.49	536
2019-12-27	48.22	48.22	47.90	47.90	995
2019-12-24	48.13	48.22	48.13	48.22	1,892
2019-12-23	47.80	48.13	47.80	48.13	8,123
2019-12-20	48.24	48.24	48.24	47.80	5,324
2019-12-19	46.55	47.70	46.55	47.70	1,388,492
2019-12-18	46.30	46.55	46.30	46.55	19,472
2019-12-17	46.36	46.36	46.30	46.30	10,776
2019-12-16	45.44	46.36	45.44	46.36	60,049
2019-12-13	46.00	46.00	45.69	45.41	1,730,489
2019-12-12	44.58	45.43	44.58	45.45	2,296
2019-12-11	44.30	44.32	44.30	44.38	2,513
2019-12-10	43.89	44.00	43.85	43.96	1,832
2019-12-09	43.82	44.21	43.82	44.21	7,886
2019-12-06	43.56	43.56	43.56	43.56	176
2019-12-05	44.14	44.14	43.66	44.30	1,203
2019-12-04	44.44	44.45	44.39	44.30	1,668
2019-12-03	44.32	44.32	43.74	43.85	4,738
2019-12-02	45.21	45.21	44.78	44.79	2,805
2019-11-29	45.16	45.45	45.16	45.45	2,061
2019-11-28	45.11	45.16	45.11	45.16	0
2019-11-27	45.56	45.56	45.11	45.11	2,188
2019-11-26	45.35	45.56	45.35	45.56	3,169
2019-11-25	45.01	45.28	45.01	45.35	16,284
2019-11-22	44.87	44.87	44.76	44.76	1,285
2019-11-21	45.07	45.12	44.72	44.88	22,617
2019-11-20	45.26	45.32	45.26	45.32	91
2019-11-19	45.14	45.15	45.14	45.26	2,261
2019-11-18	45.26	45.26	45.26	44.62	1,597
2019-11-15	45.01	45.25	45.01	45.25	31,122
2019-11-14	48.59	48.59	45.01	45.01	7,250
2019-11-13	48.70	48.70	48.59	48.59	1,715,768
2019-11-12	48.39	48.39	48.32	48.70	2,043
2019-11-11	48.05	48.05	48.01	48.34	183
2019-11-08	48.65	49.65	47.61	48.29	1,314
2019-11-07	48.16	49.72	47.88	48.65	1,626
2019-11-06	47.70	48.48	47.59	48.16	2,325
2019-11-05	47.61	48.37	46.95	47.70	272
2019-11-04	47.06	48.03	46.82	47.61	641
2019-11-01	47.42	47.48	46.26	47.06	527
2019-10-31	47.50	47.94	47.11	47.42	19,317
2019-10-30	47.21	48.03	46.71	47.50	1,086
2019-10-29	47.54	47.54	47.05	47.54	1,605
2019-10-28	46.99	47.71	46.50	47.54	19,578
2019-10-25	46.78	47.31	46.45	46.99	2,816
2019-10-24	47.11	47.70	46.63	46.78	184
2019-10-23	47.66	48.44	46.44	47.11	1,378,624
2019-10-22	47.29	48.41	46.87	47.66	71
2019-10-21	46.88	47.92	46.39	47.29	1,350
2019-10-18	46.88	47.19	46.88	46.88	2,994
2019-10-17	46.71	47.24	46.71	46.88	923
2019-10-16	46.40	46.71	46.18	46.71	1,604
2019-10-15	46.30	46.46	46.15	46.30	10,745
2019-10-14	46.60	46.60	43.93	46.30	2,001
2019-10-11	46.50	47.22	44.18	47.22	334
2019-10-10	45.99	46.13	43.69	46.02	1,758
2019-10-09	46.92	46.92	44.36	46.77	1,961
2019-10-08	47.82	47.82	44.82	46.85	274
2019-10-07	47.51	47.59	45.00	47.54	1,703
2019-10-04	47.25	47.33	44.89	47.17	2,135
2019-10-03	47.55	47.55	44.06	46.56	162,345

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

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

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