Oracle Ord Share History

Oracle Ord Share Price history. The following table shows end-of-day data 0R1Z historical share prices for Oracle 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.

0R1Z.L
Share Price 0R1Z.L
Charts 0R1Z.L
Trades 0R1Z.L
History Compare
0R1Z.L 0R1Z.L
Share News 0R1Z.L
RNS 0R1Z.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	115.60	115.60	115.60	115.60	0
2024-05-03	115.40	115.60	115.40	115.60	4,536
2024-05-02	115.00	115.40	115.00	115.40	15,033
2024-05-01	114.40	115.00	114.40	115.00	2,793
2024-04-30	116.10	116.10	114.40	114.40	5,952
2024-04-29	118.20	118.20	116.10	116.10	15,352
2024-04-26	114.20	118.20	114.20	118.20	3,430
2024-04-25	114.50	114.50	114.20	114.20	5,523
2024-04-24	115.20	115.20	114.50	114.50	10,788
2024-04-23	114.80	115.20	114.80	115.20	11,831
2024-04-22	115.90	115.90	114.80	114.80	4,906
2024-04-19	118.10	118.10	115.90	115.90	6,127
2024-04-18	119.70	119.70	118.10	118.10	9,142
2024-04-17	120.70	120.70	119.70	119.70	670,263
2024-04-16	121.20	121.20	120.70	120.70	1,448,998
2024-04-15	121.60	121.60	121.20	121.20	10,630
2024-04-12	123.00	123.00	121.60	121.60	8,042
2024-04-11	122.00	123.00	122.00	123.00	10,358
2024-04-10	122.10	122.10	122.00	122.00	3,481
2024-04-09	123.90	123.90	122.10	122.10	43,968
2024-04-08	123.90	123.90	123.90	123.90	8,537
2024-04-05	123.90	123.90	123.90	123.90	16,049
2024-04-04	123.90	123.90	123.90	123.90	19,345
2024-04-03	123.90	123.90	123.90	123.90	138,475
2024-04-02	125.60	125.60	123.90	123.90	14,788
2024-04-01	125.60	125.60	125.60	125.60	0
2024-03-29	125.60	125.60	125.60	125.60	0
2024-03-28	124.90	125.60	124.90	125.60	9,707
2024-03-27	126.70	126.70	124.90	124.90	8,265
2024-03-26	126.50	126.70	126.50	126.70	10,685
2024-03-25	128.10	128.10	126.50	126.50	1,249,542
2024-03-22	131.00	131.00	128.10	128.10	13,008
2024-03-21	128.40	131.00	128.40	131.00	34,633
2024-03-20	128.20	128.40	128.20	128.40	10,234
2024-03-19	127.50	128.20	127.50	128.20	11,963
2024-03-18	124.50	127.50	124.50	127.50	167,552
2024-03-15	126.20	126.20	124.50	124.50	14,149
2024-03-14	125.10	126.20	125.10	126.20	38,824
2024-03-13	125.30	125.30	125.10	125.10	24,964
2024-03-12	114.00	125.30	114.00	125.30	129,918
2024-03-11	111.70	114.00	111.70	114.00	31,223
2024-03-08	113.30	113.30	111.70	111.70	54,940
2024-03-07	112.20	113.30	112.20	113.30	2,943
2024-03-06	111.90	112.20	111.90	112.20	6,035
2024-03-05	113.90	113.90	111.90	111.90	7,801
2024-03-04	112.90	113.90	112.90	113.90	6,044
2024-03-01	111.40	112.90	111.40	112.90	6,375
2024-02-29	111.90	111.90	111.40	111.40	519,658
2024-02-28	110.30	111.90	110.30	111.90	5,147
2024-02-27	112.30	112.30	110.30	110.30	5,506
2024-02-26	112.30	112.30	112.30	112.30	8,769
2024-02-23	109.80	112.30	109.80	112.30	3,364
2024-02-22	107.60	109.80	107.60	109.80	6,075
2024-02-21	108.10	108.10	107.60	107.60	7,879
2024-02-20	111.00	111.00	108.10	108.10	19,381
2024-02-19	112.50	112.50	111.00	111.00	0
2024-02-16	113.40	113.40	112.50	112.50	929,629
2024-02-15	113.80	113.80	113.40	113.40	4,020
2024-02-14	113.80	113.80	113.80	113.80	4,163
2024-02-13	116.90	116.90	113.80	113.80	5,825
2024-02-12	117.00	117.00	116.90	116.90	4,081
2024-02-09	116.30	117.00	116.30	117.00	8,327
2024-02-08	116.20	116.30	116.20	116.30	5,831
2024-02-07	115.90	116.20	115.90	116.20	300,592
2024-02-06	115.30	115.90	115.30	115.90	284,894
2024-02-05	115.40	115.40	115.30	115.30	7,024
2024-02-02	114.60	115.40	114.60	115.40	8,769
2024-02-01	112.40	114.60	112.40	114.60	14,992
2024-01-31	113.90	113.90	112.40	112.40	11,391
2024-01-30	113.40	113.90	113.40	113.90	481,061
2024-01-29	115.20	115.20	113.40	113.40	10,654
2024-01-26	115.80	115.80	115.20	115.20	4,348
2024-01-25	115.10	115.80	115.10	115.80	22,018
2024-01-24	110.50	115.10	110.50	115.10	19,069
2024-01-23	110.20	110.50	110.20	110.50	970,413
2024-01-22	109.50	110.20	109.50	110.20	9,099
2024-01-19	108.40	109.50	108.40	109.50	13,642
2024-01-18	106.60	108.40	106.60	108.40	9,342
2024-01-17	106.40	106.60	106.40	106.60	5,436
2024-01-16	106.70	106.70	106.40	106.40	293,743
2024-01-15	105.70	106.70	105.70	106.70	6
2024-01-12	103.90	105.70	103.90	105.70	84,378
2024-01-11	103.90	103.90	103.90	103.90	5,463
2024-01-10	103.20	103.90	103.20	103.90	6,432
2024-01-09	103.20	103.20	103.20	103.20	2,561
2024-01-08	103.20	103.20	103.20	103.20	8,925
2024-01-05	103.20	103.20	103.20	103.20	3,895
2024-01-04	103.20	103.20	103.20	103.20	5,877
2024-01-03	103.20	103.20	103.20	103.20	13,737
2024-01-02	106.20	106.20	103.20	103.20	7,887
2024-01-01	106.20	106.20	106.20	106.20	0
2023-12-29	106.10	106.20	106.10	106.20	8,954
2023-12-28	106.90	106.90	106.10	106.10	4,268
2023-12-27	105.80	106.90	105.80	106.90	2,602
2023-12-26	105.80	105.80	105.80	105.80	0
2023-12-25	105.80	105.80	105.80	105.80	0
2023-12-22	102.00	105.80	102.00	105.80	8,761
2023-12-21	102.00	102.00	102.00	102.00	32,180
2023-12-20	102.00	102.00	102.00	102.00	8,767
2023-12-19	102.00	102.00	102.00	102.00	19,503
2023-12-18	102.00	102.00	102.00	102.00	813,777
2023-12-15	101.00	102.00	101.00	102.00	59,209
2023-12-14	102.80	102.80	101.00	101.00	175,468
2023-12-13	103.20	103.20	102.80	102.80	51,983
2023-12-12	112.40	112.40	103.20	103.20	163,796
2023-12-11	112.40	112.40	112.40	112.40	11,401
2023-12-08	111.90	112.40	111.90	112.40	3,500
2023-12-07	112.90	112.90	111.90	111.90	1,937
2023-12-06	114.20	114.20	112.90	112.90	9,950
2023-12-05	116.10	116.10	114.20	114.20	5,282
2023-12-04	116.10	116.10	116.10	116.10	6,870
2023-12-01	116.20	116.20	116.10	116.10	1,534
2023-11-30	116.30	116.30	116.20	116.20	3,101
2023-11-29	116.20	116.30	116.20	116.30	3,693
2023-11-28	115.90	116.20	115.90	116.20	1,952
2023-11-27	115.90	115.90	115.90	115.90	59,133
2023-11-24	116.90	116.90	115.90	115.90	3,059
2023-11-23	116.20	116.90	116.20	116.90	0
2023-11-22	115.90	116.20	115.90	116.20	6,507
2023-11-21	115.90	115.90	115.90	115.90	3,027
2023-11-20	115.00	115.90	115.00	115.90	6,897
2023-11-17	115.00	115.00	115.00	115.00	3,607
2023-11-16	115.60	115.60	115.00	115.00	35,838
2023-11-15	115.60	115.60	115.60	115.60	18,839
2023-11-14	113.70	115.60	113.70	115.60	6,946
2023-11-13	112.20	113.70	112.20	113.70	8,091
2023-11-10	112.70	112.70	112.20	112.20	6,846
2023-11-09	110.50	112.70	110.50	112.70	310,524
2023-11-08	109.50	110.50	109.50	110.50	16,986
2023-11-07	107.70	109.50	107.70	109.50	11,052
2023-11-06	108.30	108.30	107.70	107.70	204,194
2023-11-03	106.30	108.30	106.30	108.30	6,803
2023-11-02	104.80	106.30	104.80	106.30	73,105
2023-11-01	102.70	104.80	102.70	104.80	490,515
2023-10-31	101.70	102.70	101.70	102.70	72,447
2023-10-30	101.70	101.70	101.70	101.70	2,544
2023-10-27	100.20	101.70	100.20	101.70	3,570
2023-10-26	102.30	102.30	100.20	100.20	1,768
2023-10-25	103.10	103.10	102.30	102.30	211,784
2023-10-24	103.10	103.10	103.10	103.10	3,553
2023-10-23	102.10	103.10	102.10	103.10	9,557
2023-10-20	109.00	109.00	102.10	102.10	30,894
2023-10-19	109.00	109.00	109.00	109.00	14,809
2023-10-18	108.90	109.00	108.90	109.00	2,555
2023-10-17	109.00	109.00	108.90	108.90	8,777
2023-10-16	108.10	109.00	108.10	109.00	238,068
2023-10-13	110.30	110.30	108.10	108.10	7,287
2023-10-12	109.40	110.30	109.40	110.30	10,366
2023-10-11	106.20	109.40	106.20	109.40	11,015
2023-10-10	106.20	106.20	106.20	106.20	6,902
2023-10-09	106.20	106.20	106.20	106.20	11,302
2023-10-06	106.20	106.20	106.20	106.20	12,155
2023-10-05	106.20	106.20	106.20	106.20	2,467
2023-10-04	104.00	106.20	104.00	106.20	10,627
2023-10-03	106.20	106.20	104.00	104.00	4,036
2023-10-02	106.20	106.20	106.20	106.20	6,131
2023-09-29	105.80	106.20	105.80	106.20	5,412
2023-09-28	103.90	105.80	103.90	105.80	6,100
2023-09-27	104.60	104.60	103.90	103.90	43,439
2023-09-26	107.90	107.90	104.60	104.60	496,714
2023-09-25	110.30	110.30	107.90	107.90	5,242
2023-09-22	110.90	110.90	110.30	110.30	3,822
2023-09-21	114.30	114.30	110.90	110.90	190,453
2023-09-20	111.90	114.30	111.90	114.30	9,337
2023-09-19	113.60	113.60	111.90	111.90	994,111
2023-09-18	113.20	113.60	113.20	113.60	12,927
2023-09-15	114.30	114.30	113.20	113.20	36,549
2023-09-14	111.40	114.30	111.40	114.30	20,887
2023-09-13	114.40	114.40	111.40	111.40	102,695
2023-09-12	126.30	126.30	114.40	114.40	86,144
2023-09-11	125.50	126.30	125.50	126.30	16,916
2023-09-08	125.10	125.50	125.10	125.50	7,677
2023-09-07	123.70	125.10	123.70	125.10	18,440
2023-09-06	123.40	123.70	123.40	123.70	6,021
2023-09-05	121.10	123.40	121.10	123.40	237,099
2023-09-04	121.00	121.10	121.00	121.10	0
2023-09-01	120.60	121.00	120.60	121.00	7,963
2023-08-31	121.30	121.30	120.60	120.60	5,050
2023-08-30	120.00	121.30	120.00	121.30	4,459
2023-08-29	114.60	120.00	114.60	120.00	9,050
2023-08-28	114.60	114.60	114.60	114.60	0
2023-08-25	115.60	115.60	114.60	114.60	10,297
2023-08-24	120.30	120.30	115.60	115.60	12,087
2023-08-23	116.60	120.30	116.60	120.30	31,773
2023-08-22	115.80	116.60	115.80	116.60	13,177
2023-08-21	115.40	115.80	115.40	115.80	4,306
2023-08-18	115.70	115.70	115.40	115.40	51,380
2023-08-17	117.60	117.60	115.70	115.70	8,804
2023-08-16	116.50	117.60	116.50	117.60	4,352
2023-08-15	115.10	116.50	115.10	116.50	5,713
2023-08-14	112.10	115.10	112.10	115.10	4,529
2023-08-11	113.40	113.40	112.10	112.10	113,834
2023-08-10	112.60	113.40	112.60	113.40	7,693
2023-08-09	114.80	114.80	112.60	112.60	11,999
2023-08-08	115.30	115.30	114.80	114.80	684,755
2023-08-07	116.10	116.10	115.30	115.30	1,894
2023-08-04	115.00	116.10	115.00	116.10	3,585
2023-08-03	115.40	115.40	115.00	115.00	2,231
2023-08-02	117.00	117.00	115.40	115.40	47,633
2023-08-01	116.90	117.00	116.90	117.00	514,164
2023-07-31	115.90	116.90	115.90	116.90	9,515
2023-07-28	116.50	116.50	115.90	115.90	6,873
2023-07-27	116.10	116.50	116.10	116.50	6,398
2023-07-26	118.90	118.90	116.10	116.10	3,646
2023-07-25	119.20	119.20	118.90	118.90	3,499
2023-07-24	118.50	119.20	118.50	119.20	3,328
2023-07-21	117.70	118.50	117.70	118.50	8,787
2023-07-20	120.50	120.50	117.70	117.70	4,472
2023-07-19	119.00	120.50	119.00	120.50	4,304
2023-07-18	118.90	119.00	118.90	119.00	7,251
2023-07-17	119.10	119.10	118.90	118.90	213,288
2023-07-14	117.30	119.10	117.30	119.10	11,849
2023-07-13	116.90	117.30	116.90	117.30	9,138
2023-07-12	114.20	116.90	114.20	116.90	11,259
2023-07-11	117.00	117.00	114.20	114.20	6,024
2023-07-10	117.00	117.00	117.00	117.00	5,418
2023-07-07	117.00	117.00	117.00	117.00	4,846
2023-07-06	117.00	117.00	117.00	117.00	3,839
2023-07-05	117.00	117.00	117.00	117.00	7,564
2023-07-04	117.30	117.30	117.00	117.00	0
2023-07-03	119.90	119.90	117.30	117.30	14,556
2023-06-30	115.80	119.90	115.80	119.90	22,102
2023-06-29	117.50	117.50	115.80	115.80	9,943
2023-06-28	117.80	117.80	117.50	117.50	9,406
2023-06-27	118.30	118.30	117.80	117.80	5,992
2023-06-26	118.30	118.30	118.30	118.30	6,590
2023-06-23	120.60	120.60	118.30	118.30	22,008
2023-06-22	121.10	121.10	120.60	120.60	196,242
2023-06-21	123.70	123.70	121.10	121.10	17,891
2023-06-20	125.20	125.20	123.70	123.70	18,265
2023-06-19	126.10	126.10	125.20	125.20	155
2023-06-16	125.40	126.10	125.40	126.10	110,604
2023-06-15	122.10	125.40	122.10	125.40	61,029
2023-06-14	118.40	122.10	118.40	122.10	169,189
2023-06-13	109.80	118.40	109.80	118.40	41,061
2023-06-12	109.80	109.80	109.80	109.80	94,895
2023-06-09	107.60	109.80	107.60	109.80	16,581
2023-06-08	106.10	107.60	106.10	107.60	12,005
2023-06-07	107.10	107.10	106.10	106.10	17,510
2023-06-06	106.80	107.10	106.80	107.10	24,055
2023-06-05	106.40	106.80	106.40	106.80	8,393
2023-06-02	105.30	106.40	105.30	106.40	8,498
2023-06-01	105.40	105.40	105.30	105.30	12,047
2023-05-31	104.60	105.40	104.60	105.40	9,800
2023-05-30	105.30	105.30	104.60	104.60	7,580
2023-05-29	105.30	105.30	105.30	105.30	0
2023-05-26	102.20	105.30	102.20	105.30	11,166
2023-05-25	98.50	102.20	98.50	102.20	34,660
2023-05-24	100.30	100.30	98.50	98.50	5,815
2023-05-23	102.20	102.20	100.30	100.30	9,174
2023-05-22	102.40	102.40	102.20	102.20	5,631
2023-05-19	101.10	102.40	101.10	102.40	4,529
2023-05-18	99.30	101.10	99.30	101.10	5,250
2023-05-17	98.45	99.30	98.45	99.30	43,230
2023-05-16	97.70	97.70	97.70	98.45	3,992
2023-05-15	97.20	97.85	97.20	97.85	2,396
2023-05-12	97.40	97.40	97.20	97.20	81,439
2023-05-11	96.80	97.40	96.80	97.40	3,644
2023-05-10	96.40	96.80	96.40	96.80	3,732
2023-05-09	96.80	96.80	96.40	96.40	133,417
2023-05-08	96.80	96.80	96.80	96.80	0
2023-05-05	94.75	96.80	94.75	96.80	9,187
2023-05-04	94.75	94.75	94.75	94.75	3,454
2023-05-03	93.95	94.75	93.95	94.75	3,875
2023-05-02	94.35	94.35	93.95	93.95	6,648
2023-05-01	94.35	94.35	94.35	94.35	0
2023-04-28	93.60	94.35	93.60	94.35	12,870
2023-04-27	94.25	94.25	93.60	93.60	3,608
2023-04-26	94.60	94.60	94.25	94.25	6,097
2023-04-25	95.25	95.25	94.60	94.60	3,600
2023-04-24	94.40	95.25	94.40	95.25	2,678
2023-04-21	94.80	94.80	94.40	94.40	15,957
2023-04-20	95.95	95.95	94.80	94.80	6,519
2023-04-19	96.15	96.15	95.95	95.95	2,212
2023-04-18	95.85	96.15	95.85	96.15	5,625
2023-04-17	95.30	95.85	95.30	95.85	12,262
2023-04-14	94.80	95.30	94.80	95.30	8,435
2023-04-13	94.50	94.80	94.50	94.80	9,155
2023-04-12	93.80	94.50	93.80	94.50	5,988
2023-04-11	93.15	93.80	93.15	93.80	54,619
2023-04-10	93.15	93.15	93.15	93.15	0
2023-04-07	93.15	93.15	93.15	93.15	0
2023-04-06	93.15	93.15	93.15	93.15	2,104
2023-04-05	93.15	93.15	93.15	93.15	6,608
2023-04-04	93.15	93.15	93.15	93.15	3,222
2023-04-03	92.18	93.15	92.18	93.15	4,285
2023-03-31	90.31	92.18	90.31	92.18	25,193
2023-03-30	90.47	90.47	90.31	90.31	3,902
2023-03-29	90.03	90.47	90.03	90.47	9,920
2023-03-28	89.31	90.03	89.31	90.03	10,476
2023-03-27	87.93	89.31	87.93	89.31	5,565
2023-03-24	89.24	89.24	87.93	87.93	3,043
2023-03-23	88.26	89.24	88.26	89.24	31,109
2023-03-22	86.87	88.26	86.87	88.26	5,986
2023-03-21	86.94	86.94	86.87	86.87	12,660
2023-03-20	85.43	86.94	85.43	86.94	6,094
2023-03-17	84.19	85.43	84.19	85.43	238,514
2023-03-16	82.36	84.19	82.36	84.19	4,066
2023-03-15	84.84	84.84	82.36	82.36	12,457
2023-03-14	84.88	84.88	84.84	84.84	1,677
2023-03-13	84.83	84.88	84.83	84.88	4,109
2023-03-10	88.63	88.63	84.83	84.83	12,494
2023-03-09	88.71	88.71	88.63	88.63	14,161
2023-03-08	88.50	88.71	88.50	88.71	2,797
2023-03-07	90.34	90.34	88.50	88.50	3,146
2023-03-06	88.46	90.34	88.46	90.34	39,948
2023-03-03	86.35	88.46	86.35	88.46	6,097
2023-03-02	86.16	86.35	86.16	86.35	2,570
2023-03-01	87.54	87.54	86.16	86.16	3,016
2023-02-28	87.60	87.60	87.54	87.54	3,182
2023-02-27	88.01	88.01	87.60	87.60	1,887
2023-02-24	87.95	88.01	87.95	88.01	206,026
2023-02-23	86.78	87.95	86.78	87.95	209,350
2023-02-22	86.75	86.78	86.75	86.78	2,114
2023-02-21	87.13	87.13	86.75	86.75	1,292
2023-02-20	86.80	87.13	86.80	87.13	0
2023-02-17	87.72	87.72	86.80	86.80	1,713
2023-02-16	88.49	88.49	87.72	87.72	3,345
2023-02-15	88.04	88.49	88.04	88.49	946
2023-02-14	88.08	88.08	88.04	88.04	2,445
2023-02-13	86.98	88.08	86.98	88.08	199,695
2023-02-10	87.13	87.13	86.98	86.98	1,897
2023-02-09	86.80	87.13	86.80	87.13	2,388
2023-02-08	87.27	87.27	86.80	86.80	11,149
2023-02-07	89.19	89.19	87.27	87.27	1,718
2023-02-06	89.95	89.95	89.19	89.19	3,904
2023-02-03	89.90	89.95	89.90	89.95	4,139
2023-02-02	89.09	89.90	89.09	89.90	4,648
2023-02-01	87.82	89.09	87.82	89.09	3,449
2023-01-31	87.69	87.82	87.69	87.82	4,017
2023-01-30	89.33	89.33	87.69	87.69	2,986
2023-01-27	89.55	89.55	89.33	89.33	2,664
2023-01-26	89.04	89.55	89.04	89.55	33,960
2023-01-25	89.14	89.14	89.04	89.04	19,961
2023-01-24	88.65	89.14	88.65	89.14	1,478
2023-01-23	86.68	88.65	86.68	88.65	15,140
2023-01-20	85.53	86.68	85.53	86.68	190
2023-01-19	88.18	88.18	85.53	85.53	3,703
2023-01-18	89.04	89.04	88.18	88.18	858
2023-01-17	89.16	89.16	89.04	89.04	19,428
2023-01-16	88.49	89.16	88.49	89.16	0
2023-01-13	88.29	88.49	88.29	88.49	2,046
2023-01-12	87.20	88.29	87.20	88.29	2,766
2023-01-11	85.67	87.20	85.67	87.20	5,255
2023-01-10	86.11	86.11	85.67	85.67	1,654
2023-01-09	80.87	86.11	80.87	86.11	9,855
2023-01-06	80.87	80.87	80.87	80.87	832
2023-01-05	80.87	80.87	80.87	80.87	2,745
2023-01-04	80.87	80.87	80.87	80.87	423
2023-01-03	80.87	80.87	80.87	80.87	924,593
2023-01-02	80.87	80.87	80.87	80.87	0
2022-12-30	81.50	81.50	80.87	80.87	188
2022-12-29	80.70	81.50	80.70	81.50	330
2022-12-28	80.52	80.70	80.52	80.70	230
2022-12-27	80.52	80.52	80.52	80.52	0
2022-12-26	80.52	80.52	80.52	80.52	0
2022-12-23	80.02	80.52	80.02	80.52	291
2022-12-22	81.55	81.55	80.02	80.02	458
2022-12-21	81.29	81.55	81.29	81.55	3,304
2022-12-20	80.47	80.64	80.47	80.64	1,511
2022-12-19	80.05	80.47	80.05	80.47	1,279
2022-12-16	80.46	80.46	80.05	80.05	1,089
2022-12-15	80.44	80.46	80.44	80.46	1,523
2022-12-14	82.54	82.54	82.18	82.18	59,042
2022-12-13	79.98	82.54	79.98	82.54	20,406
2022-12-12	79.98	79.98	79.98	79.98	4,456
2022-12-09	79.61	79.98	79.61	79.98	1,089
2022-12-08	78.93	79.61	78.93	79.61	1,611
2022-12-07	78.81	78.93	78.81	78.93	648
2022-12-06	81.20	81.20	78.81	78.81	1,299
2022-12-05	83.16	83.16	81.20	81.20	4,493
2022-12-02	83.18	83.18	83.16	83.16	336
2022-12-01	80.79	83.18	80.79	83.18	2,504
2022-11-30	80.62	80.79	80.62	80.79	2,583
2022-11-29	81.81	81.81	80.62	80.62	790
2022-11-28	83.13	83.13	81.81	81.81	600
2022-11-25	82.75	83.13	82.75	83.13	936
2022-11-24	82.78	82.78	82.75	82.75	0
2022-11-23	81.41	82.78	81.41	82.78	1,282
2022-11-22	79.35	81.41	79.35	81.41	36,947
2022-11-21	79.35	79.35	79.35	79.35	12,597
2022-11-18	78.40	79.35	78.40	79.35	2,296
2022-11-17	79.56	79.56	78.40	78.40	6,160
2022-11-16	79.98	79.98	79.56	79.56	2,382
2022-11-15	78.11	79.98	78.11	79.98	2,006
2022-11-14	76.72	78.11	76.72	78.11	3,242
2022-11-11	78.22	78.22	76.72	76.72	2,727
2022-11-10	76.35	78.22	76.35	78.22	6,235
2022-11-09	76.26	76.35	76.26	76.35	922,487
2022-11-08	75.81	76.26	75.81	76.26	3,225
2022-11-07	74.75	75.81	74.75	75.81	551
2022-11-04	75.49	75.49	74.75	74.75	932
2022-11-03	76.07	76.07	75.49	75.49	32,632
2022-11-02	77.37	77.37	76.07	76.07	3,006
2022-11-01	77.77	77.77	77.37	77.37	3,474
2022-10-31	76.92	77.77	76.92	77.77	1,819
2022-10-28	75.08	76.92	75.08	76.92	873
2022-10-27	74.90	75.08	74.90	75.08	1,375
2022-10-26	72.68	74.90	72.68	74.90	12,598
2022-10-25	71.95	72.68	71.95	72.68	6,466
2022-10-24	68.70	71.95	68.70	71.95	7,981
2022-10-21	68.70	68.70	68.70	68.70	430,001
2022-10-20	66.62	68.70	66.62	68.70	7,206
2022-10-19	66.58	66.62	66.58	66.62	2,153
2022-10-18	67.02	67.02	66.58	66.58	76,382
2022-10-17	64.77	67.02	64.77	67.02	48,964
2022-10-14	63.98	64.77	63.98	64.77	3,109
2022-10-13	63.86	63.98	63.86	63.98	4,694
2022-10-12	61.94	63.86	61.94	63.86	42,295
2022-10-11	61.94	61.94	61.94	61.94	1,496
2022-10-10	61.94	61.94	61.94	61.94	1,900
2022-10-07	61.94	61.94	61.94	61.94	42,537
2022-10-06	61.94	61.94	61.94	61.94	4,484
2022-10-05	61.94	61.94	61.94	61.94	86,095
2022-10-04	61.94	61.94	61.94	61.94	3,017
2022-10-03	61.94	61.94	61.94	61.94	622,199
2022-09-30	61.45	61.94	61.45	61.94	1,797
2022-09-29	62.88	62.88	61.45	61.45	2,053
2022-09-28	63.06	63.06	62.88	62.88	365,251
2022-09-27	63.74	63.74	63.06	63.06	60,987
2022-09-26	64.55	64.55	63.74	63.74	6,852
2022-09-23	66.06	66.06	64.55	64.55	246,554
2022-09-22	68.42	68.42	66.06	66.06	444,236
2022-09-21	67.73	68.42	67.73	68.42	36,887
2022-09-20	69.00	69.00	67.73	67.73	616,774
2022-09-19	69.00	69.00	69.00	69.00	0
2022-09-16	70.76	70.76	69.00	69.00	6,279
2022-09-15	72.50	72.50	70.76	70.76	7,011
2022-09-14	75.96	75.96	72.50	72.50	9,034
2022-09-13	75.26	75.96	75.26	75.96	17,854
2022-09-12	75.26	75.26	75.26	75.26	38,494
2022-09-09	74.67	75.26	74.67	75.26	12,093
2022-09-08	74.63	74.67	74.63	74.67	1,385
2022-09-07	74.63	74.63	74.63	74.63	478
2022-09-06	74.62	74.63	74.62	74.63	1,307
2022-09-05	76.30	76.30	74.62	74.62	0
2022-09-02	73.64	76.30	73.64	76.30	4,696
2022-09-01	74.40	74.40	73.64	73.64	25,969
2022-08-31	74.05	74.40	74.05	74.40	2,136
2022-08-30	75.38	75.38	74.05	74.05	92,982
2022-08-29	75.38	75.38	75.38	75.38	0
2022-08-26	76.11	76.11	75.38	75.38	922
2022-08-25	76.43	76.43	76.11	76.11	1,772
2022-08-24	76.46	76.46	76.43	76.43	523
2022-08-23	76.46	76.46	76.46	76.46	1,017
2022-08-22	78.63	78.63	76.46	76.46	1,561
2022-08-19	79.80	79.80	78.63	78.63	1,042
2022-08-18	79.25	79.80	79.25	79.80	841
2022-08-17	79.37	79.37	79.25	79.25	398
2022-08-16	78.87	79.37	78.87	79.37	577
2022-08-15	78.82	78.87	78.82	78.87	1,674
2022-08-12	77.71	78.82	77.71	78.82	2,183
2022-08-11	77.71	77.71	77.71	77.71	277
2022-08-10	76.68	77.71	76.68	77.71	265
2022-08-09	76.77	76.77	76.68	76.68	91,770
2022-08-08	76.49	76.77	76.49	76.77	677
2022-08-05	77.17	77.17	76.49	76.49	750
2022-08-04	77.32	77.32	77.17	77.17	218
2022-08-03	76.54	77.32	76.54	77.32	3,951
2022-08-02	77.63	77.63	76.54	76.54	1,938
2022-08-01	77.63	77.63	77.63	77.63	6,902
2022-07-29	76.70	77.63	76.70	77.63	779
2022-07-28	74.95	76.70	74.95	76.70	2,232
2022-07-27	74.68	74.95	74.68	74.95	973
2022-07-26	75.12	75.12	74.68	74.68	560
2022-07-25	74.49	75.12	74.49	75.12	2,452
2022-07-22	72.98	74.49	72.98	74.49	5,488
2022-07-21	72.72	72.98	72.72	72.98	600
2022-07-20	71.58	72.72	71.58	72.72	471
2022-07-19	71.07	71.58	71.07	71.58	280
2022-07-18	70.54	71.07	70.54	71.07	687
2022-07-15	68.85	70.54	68.85	70.54	75
2022-07-14	69.72	69.72	68.85	68.85	1,347
2022-07-13	71.25	71.25	69.72	69.72	599,401
2022-07-12	71.70	71.70	71.25	71.25	388,254
2022-07-11	70.70	71.70	70.70	71.70	1,761
2022-07-08	70.70	70.70	70.70	70.70	2,226
2022-07-07	70.70	70.70	70.70	70.70	5,307
2022-07-06	70.70	70.70	70.70	70.70	263,014
2022-07-05	70.70	70.70	70.70	70.70	2,084
2022-07-04	70.52	70.70	70.52	70.70	0
2022-07-01	69.54	70.52	69.54	70.52	4,374
2022-06-30	69.54	69.54	69.54	69.54	7,601
2022-06-29	69.54	69.54	69.54	69.54	297,956
2022-06-28	69.85	69.85	69.54	69.54	172,926
2022-06-27	69.85	69.85	69.85	69.85	9,401
2022-06-24	66.83	69.85	66.83	69.85	1,763
2022-06-23	67.17	67.17	66.83	66.83	780
2022-06-22	68.34	68.34	67.17	67.17	3,439
2022-06-21	68.23	68.34	68.23	68.34	4,986
2022-06-20	68.43	68.43	68.23	68.23	0
2022-06-17	68.25	68.43	68.25	68.43	944
2022-06-16	70.88	70.88	68.25	68.25	4,504
2022-06-15	68.79	70.88	68.79	70.88	3,143
2022-06-14	64.66	68.79	64.66	68.79	35,017
2022-06-13	67.74	67.74	64.66	64.66	990
2022-06-10	70.44	70.44	67.74	67.74	997
2022-06-09	71.69	71.69	70.44	70.44	525
2022-06-08	72.29	72.29	71.69	71.69	822
2022-06-07	73.37	73.37	72.29	72.29	1,375
2022-06-06	71.55	73.37	71.55	73.37	1,808
2022-06-03	71.55	71.55	71.55	71.55	0
2022-06-02	71.55	71.55	71.55	71.55	0
2022-06-01	72.03	72.03	71.55	71.55	747
2022-05-31	72.75	72.75	72.03	72.03	15,540
2022-05-30	72.75	72.75	72.75	72.75	0
2022-05-27	71.29	72.75	71.29	72.75	244
2022-05-26	68.76	71.29	68.76	71.29	5,532
2022-05-25	68.76	68.76	68.76	68.76	400
2022-05-24	69.86	69.86	68.76	68.76	5,618
2022-05-23	67.99	67.99	67.99	69.86	1,439
2022-05-20	67.29	67.63	67.29	67.63	345
2022-05-19	69.78	69.78	67.29	67.29	5,583
2022-05-18	71.17	71.17	69.78	69.78	282,025
2022-05-17	69.61	71.17	69.61	71.17	501
2022-05-16	71.32	71.32	69.61	69.61	1,149
2022-05-13	70.58	71.32	70.58	71.32	429
2022-05-12	72.66	72.66	70.58	70.58	265,118
2022-05-11	71.47	72.66	71.47	72.66	3,926
2022-05-10	71.55	71.55	71.47	71.47	559
2022-05-09	72.71	72.71	71.55	71.55	236
2022-05-06	72.99	72.99	72.71	72.71	403
2022-05-05	72.99	72.99	72.99	72.99	2,646
2022-05-04	73.61	73.61	72.99	72.99	29
2022-05-03	75.22	75.22	73.61	73.61	422
2022-05-02	75.22	75.22	75.22	75.22	0
2022-04-29	75.19	75.22	75.19	75.22	795
2022-04-28	75.57	75.57	75.19	75.19	1,869
2022-04-27	75.29	75.57	75.29	75.57	1,065
2022-04-26	75.14	75.29	75.14	75.29	5,101
2022-04-25	77.61	77.61	75.14	75.14	5,954
2022-04-22	81.33	81.33	77.61	77.61	761
2022-04-21	81.64	81.64	81.33	81.33	525
2022-04-20	79.46	81.64	79.46	81.64	2,644
2022-04-19	80.06	80.06	79.46	79.46	40,318
2022-04-18	80.06	80.06	80.06	80.06	0
2022-04-15	80.06	80.06	80.06	80.06	0
2022-04-14	79.54	80.06	79.54	80.06	256
2022-04-13	80.57	80.57	79.54	79.54	2,052
2022-04-12	80.54	80.57	80.54	80.57	264
2022-04-11	81.65	81.65	80.54	80.54	1,472
2022-04-08	83.75	83.75	81.65	81.65	154,903
2022-04-07	83.75	83.75	83.75	83.75	1,307
2022-04-06	83.75	83.75	83.75	83.75	6,889
2022-04-05	83.75	83.75	83.75	83.75	1,225
2022-04-04	83.75	83.75	83.75	83.75	2,166
2022-04-01	83.75	83.75	83.75	83.75	1,389
2022-03-31	84.00	84.00	83.75	83.75	1,539
2022-03-30	83.50	84.00	83.50	84.00	121
2022-03-29	82.25	83.50	82.25	83.50	49,642
2022-03-28	82.25	82.25	82.25	82.25	3,129
2022-03-25	82.50	82.50	82.25	82.25	2,247
2022-03-24	80.50	82.50	80.50	82.50	730,562
2022-03-23	82.25	82.25	80.50	80.50	706
2022-03-22	81.50	82.25	81.50	82.25	486
2022-03-21	81.00	81.50	81.00	81.50	927
2022-03-18	80.50	81.00	80.50	81.00	831
2022-03-17	79.50	80.50	79.50	80.50	2,829
2022-03-16	81.25	81.25	79.50	79.50	4,238
2022-03-15	78.25	81.25	78.25	81.25	2,139
2022-03-14	78.00	78.25	78.00	78.25	2,953
2022-03-11	76.25	78.00	76.25	78.00	23,477
2022-03-10	76.25	76.25	76.25	76.25	10,756
2022-03-09	74.00	74.00	74.00	76.25	1,946
2022-03-08	74.50	74.50	73.50	73.50	748
2022-03-07	76.75	76.75	74.50	74.50	16,748
2022-03-04	78.00	78.00	76.75	76.75	2,280
2022-03-03	77.75	78.00	77.75	78.00	804
2022-03-02	76.50	77.75	76.50	77.75	1,900
2022-03-01	76.75	76.75	76.50	76.50	2,095
2022-02-28	76.00	76.75	76.00	76.75	2,674
2022-02-25	73.25	76.00	73.25	76.00	2,791
2022-02-24	73.75	73.75	73.25	73.25	3,766
2022-02-23	74.75	74.75	73.75	73.75	632,849
2022-02-22	74.25	74.75	74.25	74.75	1,748
2022-02-21	75.50	75.50	74.25	74.25	0
2022-02-18	77.75	77.75	75.50	75.50	1,721
2022-02-17	78.75	78.75	77.75	77.75	1,351
2022-02-16	79.75	79.75	78.75	78.75	1,110
2022-02-15	79.50	79.75	79.50	79.75	114
2022-02-14	81.25	81.25	79.50	79.50	3,003
2022-02-11	83.25	83.25	81.25	81.25	3,747
2022-02-10	82.25	83.25	82.25	83.25	1,374
2022-02-09	80.50	82.25	80.50	82.25	775,840
2022-02-08	81.75	81.75	81.75	81.75	1,686
2022-02-07	82.25	82.25	81.75	81.75	639
2022-02-04	83.50	83.50	82.25	82.25	588
2022-02-03	82.50	83.50	82.50	83.50	1,505
2022-02-02	80.25	82.50	80.25	82.50	686,443
2022-02-01	81.25	81.25	80.25	80.25	812
2022-01-31	80.50	81.25	80.50	81.25	893
2022-01-28	80.75	80.75	80.50	80.50	3,362
2022-01-27	81.75	81.75	80.75	80.75	2,074
2022-01-26	81.25	81.75	81.25	81.75	259
2022-01-25	80.75	81.25	80.75	81.25	407
2022-01-24	83.50	83.50	80.75	80.75	1,694
2022-01-21	84.75	84.75	83.50	83.50	1,592
2022-01-20	86.00	86.00	84.75	84.75	52,910
2022-01-19	87.00	87.00	86.00	86.00	1,184
2022-01-18	87.50	87.50	87.00	87.00	2,626
2022-01-17	87.25	87.50	87.25	87.50	0
2022-01-14	89.00	89.00	87.25	87.25	1,251
2022-01-13	88.50	89.00	88.50	89.00	1,241
2022-01-12	88.00	88.50	88.00	88.50	1,101
2022-01-11	88.00	88.00	88.00	88.00	1,127
2022-01-10	87.50	88.00	87.50	88.00	2,729
2022-01-07	87.00	87.50	87.00	87.50	943
2022-01-06	88.00	88.00	87.00	87.00	2,043
2022-01-05	88.00	88.00	88.00	88.00	701
2022-01-04	88.00	88.00	88.00	88.00	4,249
2022-01-03	88.00	88.00	88.00	88.00	0
2021-12-31	88.00	88.00	88.00	88.00	1,329
2021-12-30	88.25	88.25	88.00	88.00	672
2021-12-29	90.00	90.00	88.25	88.25	1,430
2021-12-28	90.00	90.00	90.00	90.00	0
2021-12-27	90.00	90.00	90.00	90.00	0
2021-12-24	90.00	90.00	90.00	90.00	28,809
2021-12-23	91.00	91.00	90.00	90.00	163,968
2021-12-22	90.50	91.00	90.50	91.00	216,596
2021-12-21	95.00	95.00	90.50	90.50	2,004
2021-12-20	103.50	103.50	95.00	95.00	1,657
2021-12-17	103.50	103.50	103.50	103.50	5,389
2021-12-16	103.00	103.50	103.00	103.50	779
2021-12-15	101.00	103.00	101.00	103.00	4,045
2021-12-14	104.00	104.00	101.00	101.00	5,076
2021-12-13	101.25	104.00	101.25	104.00	4,381
2021-12-10	89.75	101.25	89.75	101.25	24,239
2021-12-09	89.25	89.75	89.25	89.75	7,972
2021-12-08	90.25	90.25	89.25	89.25	768
2021-12-07	89.25	90.25	89.25	90.25	197
2021-12-06	89.00	89.25	89.00	89.25	72
2021-12-03	91.50	91.50	89.00	89.00	1,076
2021-12-02	92.25	92.25	91.50	91.50	3,277
2021-12-01	92.50	92.50	92.25	92.25	1,206
2021-11-30	93.75	93.75	92.50	92.50	2,380
2021-11-29	94.00	94.00	93.75	93.75	1,500
2021-11-26	93.75	94.00	93.75	94.00	6,190
2021-11-25	94.00	94.00	93.75	93.75	0
2021-11-24	93.50	94.00	93.50	94.00	164
2021-11-23	95.25	95.25	93.50	93.50	888
2021-11-22	95.75	95.75	95.25	95.25	3,148
2021-11-19	94.25	95.75	94.25	95.75	958
2021-11-18	96.50	96.50	94.25	94.25	1,736
2021-11-17	96.00	96.50	96.00	96.50	178,530
2021-11-16	94.00	96.00	94.00	96.00	1,457
2021-11-15	94.25	94.25	94.00	94.00	890
2021-11-12	94.25	94.25	94.25	94.25	3,237
2021-11-11	94.50	94.50	94.25	94.25	1,391
2021-11-10	95.50	95.50	94.50	94.50	664
2021-11-09	95.00	95.50	95.00	95.50	87,894
2021-11-08	95.00	95.00	95.00	95.00	1,182
2021-11-05	96.25	96.25	95.00	95.00	1,232
2021-11-04	95.50	96.25	95.50	96.25	1,695
2021-11-03	95.75	95.75	95.50	95.50	17,019
2021-11-02	96.50	96.50	95.75	95.75	2,304
2021-11-01	96.50	96.50	96.50	96.50	5,538
2021-10-29	97.00	97.00	96.50	96.50	2,197
2021-10-28	96.75	97.00	96.75	97.00	1,426
2021-10-27	98.00	98.00	96.75	96.75	3,485
2021-10-26	98.50	98.50	98.00	98.00	887
2021-10-25	97.00	98.50	97.00	98.50	2,793
2021-10-22	96.00	97.00	96.00	97.00	2,017
2021-10-21	97.00	97.00	96.00	96.00	2,527
2021-10-20	97.25	97.25	97.00	97.00	21,059
2021-10-19	96.00	97.25	96.00	97.25	4,041
2021-10-18	95.75	96.00	95.75	96.00	768
2021-10-15	95.75	95.75	95.75	95.75	632
2021-10-14	97.00	97.00	95.75	95.75	411,774
2021-10-13	96.75	97.00	96.75	97.00	78,507
2021-10-12	96.50	96.75	96.50	96.75	17,113
2021-10-11	95.00	96.50	95.00	96.50	3,600
2021-10-08	89.00	95.00	89.00	95.00	2,902
2021-10-07	89.00	89.00	89.00	89.00	3,815
2021-10-06	89.00	89.00	89.00	89.00	1,807
2021-10-05	89.00	89.00	89.00	89.00	13,165
2021-10-04	89.00	89.00	89.00	89.00	3,905
2021-10-01	89.75	89.75	89.00	89.00	632
2021-09-30	91.50	91.50	89.75	89.75	5,441
2021-09-29	92.00	92.00	91.50	91.50	5,943
2021-09-28	90.50	92.00	90.50	92.00	6,300
2021-09-27	90.00	90.50	90.00	90.50	404,356
2021-09-24	90.75	90.75	90.00	90.00	410
2021-09-23	88.75	90.75	88.75	90.75	2,649
2021-09-22	87.50	88.75	87.50	88.75	2,186
2021-09-21	87.25	87.50	87.25	87.50	598
2021-09-20	88.00	88.00	87.25	87.25	20,454
2021-09-17	87.00	88.00	87.00	88.00	35,243
2021-09-16	87.75	87.75	87.00	87.00	168,421
2021-09-15	86.00	87.75	86.00	87.75	5,432
2021-09-14	89.75	89.75	86.00	86.00	10,636
2021-09-13	90.50	90.50	89.75	89.75	25,174
2021-09-10	90.75	90.75	90.50	90.50	8,793
2021-09-09	89.00	90.75	89.00	90.75	2,077
2021-09-08	89.00	89.00	89.00	89.00	646
2021-09-07	90.00	90.00	89.00	89.00	1,211
2021-09-06	90.50	90.50	90.00	90.00	0
2021-09-03	90.00	90.50	90.00	90.50	158
2021-09-02	89.50	90.00	89.50	90.00	2,176
2021-09-01	89.25	89.50	89.25	89.50	2,183
2021-08-31	89.25	89.25	89.25	89.25	1,453
2021-08-30	89.25	89.25	89.25	89.25	0
2021-08-27	89.00	89.25	89.00	89.25	201
2021-08-26	88.75	89.00	88.75	89.00	3,484
2021-08-25	89.00	89.00	88.75	88.75	368
2021-08-24	89.50	89.50	89.00	89.00	1,732
2021-08-23	90.00	90.00	89.50	89.50	1,168
2021-08-20	89.00	90.00	89.00	90.00	823
2021-08-19	90.50	90.50	89.00	89.00	1,088
2021-08-18	91.75	91.75	90.50	90.50	2,795
2021-08-17	90.75	91.75	90.75	91.75	1,923
2021-08-16	90.00	90.75	90.00	90.75	3,973
2021-08-13	89.50	90.00	89.50	90.00	931
2021-08-12	91.00	91.00	89.50	89.50	168,621
2021-08-11	90.25	91.00	90.25	91.00	1,867
2021-08-10	89.50	90.25	89.50	90.25	10,658
2021-08-09	89.00	89.50	89.00	89.50	3,612
2021-08-06	89.00	89.00	89.00	89.00	1,717
2021-08-05	89.50	89.50	89.00	89.00	18,208
2021-08-04	89.00	89.50	89.00	89.50	2,312
2021-08-03	87.75	89.00	87.75	89.00	17,190
2021-08-02	87.25	87.75	87.25	87.75	695
2021-07-30	85.75	87.25	85.75	87.25	2,534
2021-07-29	78.00	85.75	78.00	85.75	6,177
2021-07-28	78.00	78.00	78.00	78.00	3,339
2021-07-27	78.00	78.00	78.00	78.00	2,673
2021-07-26	78.00	78.00	78.00	78.00	5,159
2021-07-23	78.00	78.00	78.00	78.00	2,747
2021-07-22	78.00	78.00	78.00	78.00	363,749
2021-07-21	78.00	78.00	78.00	78.00	3,130
2021-07-20	78.00	78.00	78.00	78.00	2,116
2021-07-19	78.00	78.00	78.00	78.00	2,489
2021-07-16	78.00	78.00	78.00	78.00	899
2021-07-15	78.00	78.00	78.00	78.00	6,730
2021-07-14	78.00	78.00	78.00	78.00	4,509
2021-07-13	78.00	78.00	78.00	78.00	3,005
2021-07-12	78.00	78.00	78.00	78.00	7,195
2021-07-09	78.00	78.00	78.00	78.00	11,071
2021-07-08	78.00	78.00	78.00	78.00	301,829
2021-07-07	78.00	78.00	78.00	78.00	39,473
2021-07-06	78.00	78.00	78.00	78.00	7,807
2021-07-05	78.00	78.00	78.00	78.00	0
2021-07-02	78.00	78.00	78.00	78.00	1,669
2021-07-01	78.00	78.00	78.00	78.00	3,492
2021-06-30	78.00	78.00	78.00	78.00	1,012
2021-06-29	78.00	78.00	78.00	78.00	676
2021-06-28	78.00	78.00	78.00	78.00	2,138
2021-06-25	78.00	78.00	78.00	78.00	13,702
2021-06-24	78.00	78.00	78.00	78.00	2,752
2021-06-23	78.00	78.00	78.00	78.00	3,521
2021-06-22	78.00	78.00	78.00	78.00	2,702
2021-06-21	78.00	78.00	78.00	78.00	2,660
2021-06-18	78.00	78.00	78.00	78.00	4,007
2021-06-17	78.00	78.00	78.00	78.00	21,610
2021-06-16	78.00	78.00	78.00	78.00	60,162
2021-06-15	78.00	78.00	78.00	78.00	3,977
2021-06-14	78.00	78.00	78.00	78.00	2,522
2021-06-11	78.00	78.00	78.00	78.00	1,597
2021-06-10	78.00	78.00	78.00	78.00	7,469
2021-06-09	78.00	78.00	78.00	78.00	3,548
2021-06-08	78.00	78.00	78.00	78.00	1,322
2021-06-07	78.00	78.00	78.00	78.00	1,081
2021-06-04	78.00	78.00	78.00	78.00	3,145
2021-06-03	78.00	78.00	78.00	78.00	2,194
2021-06-02	78.00	78.00	78.00	78.00	897
2021-06-01	78.00	78.00	78.00	78.00	1,892
2021-05-28	78.00	78.00	78.00	78.00	241
2021-05-27	78.00	78.00	78.00	78.00	2,607
2021-05-26	78.00	78.00	78.00	78.00	3,426
2021-05-25	78.00	78.00	78.00	78.00	1,626
2021-05-24	78.00	78.00	78.00	78.00	2,770
2021-05-21	78.00	78.00	78.00	78.00	7,641
2021-05-20	78.00	78.00	78.00	78.00	1,829
2021-05-19	78.00	78.00	78.00	78.00	3,005
2021-05-18	78.00	78.00	78.00	78.00	3,124
2021-05-17	78.00	78.00	78.00	78.00	3,316
2021-05-14	78.00	78.00	78.00	78.00	1,361
2021-05-13	77.50	78.00	77.50	78.00	1,077
2021-05-12	78.25	78.25	77.50	77.50	3,931
2021-05-11	80.25	80.25	78.25	78.25	5,834
2021-05-10	79.75	80.25	79.75	80.25	3,056
2021-05-07	79.00	79.75	79.00	79.75	4,084
2021-05-06	78.75	79.00	78.75	79.00	8,886
2021-05-05	78.00	78.75	78.00	78.75	386
2021-05-04	75.50	78.00	75.50	78.00	1,305
2021-04-30	75.00	75.50	75.00	75.50	676
2021-04-29	75.00	75.00	75.00	75.00	2,725
2021-04-28	75.00	75.00	75.00	75.00	1,128
2021-04-27	74.50	75.00	74.50	75.00	1,568
2021-04-26	74.50	74.50	74.50	74.50	1,205
2021-04-23	75.50	75.50	74.50	74.50	27,316
2021-04-22	76.75	76.75	75.50	75.50	716
2021-04-21	79.25	79.25	76.75	76.75	2,041
2021-04-20	79.75	79.75	79.25	79.25	2,997
2021-04-19	78.25	79.75	78.25	79.75	1,152
2021-04-16	78.00	78.25	78.00	78.25	10,199
2021-04-15	77.25	78.00	77.25	78.00	212
2021-04-14	76.50	77.25	76.50	77.25	28,217
2021-04-13	75.50	76.50	75.50	76.50	1,605
2021-04-12	75.00	75.50	75.00	75.50	391
2021-04-09	75.00	75.00	75.00	75.00	1,017
2021-04-08	74.00	75.00	74.00	75.00	13,961
2021-04-07	74.00	74.00	74.00	74.00	4,955
2021-04-06	71.75	74.00	71.75	74.00	942
2021-04-01	70.31	71.75	70.31	71.75	3,563
2021-03-31	70.30	70.31	70.30	70.31	2,168
2021-03-30	71.87	71.87	70.30	70.30	9,688
2021-03-29	69.33	71.87	69.33	71.87	1,151
2021-03-26	68.06	69.33	68.06	69.33	5,786
2021-03-25	67.26	68.06	67.26	68.06	2,808
2021-03-24	67.73	67.73	67.26	67.26	1,026
2021-03-23	66.43	67.73	66.43	67.73	2,862
2021-03-22	66.35	66.43	66.35	66.43	2,985
2021-03-19	66.50	66.50	66.35	66.35	12,675
2021-03-18	66.58	66.58	66.50	66.50	385
2021-03-17	66.94	66.94	66.58	66.58	1,901
2021-03-16	67.19	67.19	66.94	66.94	9,281
2021-03-15	67.09	67.19	67.09	67.19	19,156
2021-03-12	66.84	67.09	66.84	67.09	8,644
2021-03-11	72.67	72.67	66.84	66.84	34,363
2021-03-10	72.58	72.67	72.58	72.67	2,945
2021-03-09	71.16	72.58	71.16	72.58	2,722
2021-03-08	68.50	71.16	68.50	71.16	190,733
2021-03-05	66.80	68.50	66.80	68.50	16,359
2021-03-04	66.80	66.80	66.80	66.80	507
2021-03-03	66.24	66.80	66.24	66.80	7,504
2021-03-02	65.42	66.24	65.42	66.24	1,053
2021-03-01	65.77	65.77	65.42	65.42	7,339
2021-02-26	65.45	65.77	65.45	65.77	1,626
2021-02-25	64.62	65.45	64.62	65.45	602
2021-02-24	64.42	64.62	64.42	64.62	21,705
2021-02-23	63.57	64.42	63.57	64.42	5,755
2021-02-22	61.98	63.57	61.98	63.57	8,499
2021-02-19	61.89	61.98	61.89	61.98	1,677
2021-02-18	61.68	61.89	61.68	61.89	54
2021-02-17	62.74	62.74	61.68	61.68	491
2021-02-16	60.58	60.58	60.58	62.74	2,489
2021-02-15	62.54	63.65	62.54	63.65	0
2021-02-12	63.38	63.38	62.54	62.54	336
2021-02-11	63.45	63.45	63.38	63.38	3,786
2021-02-10	63.30	63.45	63.30	63.45	1,666
2021-02-09	63.52	63.52	63.30	63.30	10,587
2021-02-08	63.61	63.61	63.52	63.52	137
2021-02-05	62.83	63.61	62.83	63.61	8,550
2021-02-04	62.33	62.83	62.33	62.83	3,866
2021-02-03	62.28	62.33	62.28	62.33	2,286
2021-02-02	61.48	62.28	61.48	62.28	5,862
2021-02-01	60.99	61.48	60.99	61.48	1,212
2021-01-29	62.67	62.67	60.99	60.99	2,115
2021-01-28	62.15	62.67	62.15	62.67	809
2021-01-27	61.12	62.15	61.12	62.15	2,192
2021-01-26	60.14	61.12	60.14	61.12	8,491
2021-01-25	60.39	60.39	60.14	60.14	9,363
2021-01-22	61.38	61.38	60.39	60.39	293,971
2021-01-21	61.48	61.48	61.38	61.38	20
2021-01-20	61.71	61.71	61.48	61.48	1,592
2021-01-19	61.89	61.89	61.71	61.71	3,030
2021-01-18	61.48	61.89	61.48	61.89	0
2021-01-15	62.11	62.11	61.48	61.48	1,303
2021-01-14	62.28	62.28	62.11	62.11	783
2021-01-13	62.84	62.84	62.28	62.28	334
2021-01-12	63.16	63.16	62.84	62.84	475
2021-01-11	63.27	63.27	63.16	63.16	217,002
2021-01-08	63.24	63.27	63.24	63.27	4,449
2021-01-07	62.59	63.24	62.59	63.24	16,234
2021-01-06	62.79	62.79	62.59	62.59	74,426
2021-01-05	64.06	64.06	62.79	62.79	2,192
2021-01-04	64.76	64.76	64.06	64.06	488
2020-12-31	64.76	64.76	64.76	64.76	0
2020-12-30	64.91	64.91	64.76	64.76	1,051
2020-12-29	65.63	65.63	64.91	64.91	703
2020-12-24	65.63	65.63	65.63	65.63	0
2020-12-23	65.37	65.63	65.37	65.63	4,371
2020-12-22	64.71	65.37	64.71	65.37	57
2020-12-21	64.98	64.98	63.82	64.71	1,211
2020-12-18	63.66	64.38	63.66	64.38	4,495
2020-12-17	62.86	63.66	62.86	63.66	376
2020-12-16	61.43	62.86	61.43	62.86	313
2020-12-15	61.44	61.44	61.43	61.43	1,802
2020-12-14	59.60	61.44	59.60	61.44	450
2020-12-11	60.78	60.78	60.78	59.60	455
2020-12-10	59.24	59.24	59.23	59.23	1,028
2020-12-09	59.44	59.44	59.24	59.24	3,821
2020-12-08	60.06	60.06	59.44	59.44	292
2020-12-07	60.31	60.31	60.06	60.06	62
2020-12-04	59.53	60.31	59.53	60.31	3,637
2020-12-03	58.88	59.53	58.88	59.53	1
2020-12-02	59.04	59.04	58.88	58.88	0
2020-12-01	57.66	59.04	57.66	59.04	376
2020-11-30	57.74	57.74	57.66	57.66	223
2020-11-27	57.56	57.74	57.56	57.74	2,406
2020-11-26	57.48	57.56	57.48	57.56	0
2020-11-25	57.34	57.48	57.34	57.48	16,012
2020-11-24	55.90	57.34	55.90	57.34	76
2020-11-23	56.20	56.20	55.90	55.90	2,762
2020-11-20	56.08	56.20	56.08	56.20	3,414
2020-11-19	57.00	57.00	56.08	56.08	3,600
2020-11-18	57.20	57.20	57.00	57.00	863
2020-11-17	57.22	57.22	57.22	57.20	59,977
2020-11-16	56.66	57.38	56.66	57.38	1,988
2020-11-13	56.81	56.81	56.66	56.66	2,110
2020-11-12	57.48	57.48	56.81	56.81	15,127
2020-11-11	56.78	57.48	56.78	57.48	405
2020-11-10	58.31	58.31	56.78	56.78	1,600
2020-11-09	57.88	57.88	57.88	58.31	1,096
2020-11-06	56.88	56.88	56.70	56.70	119
2020-11-05	57.66	57.66	56.88	56.88	4,967
2020-11-04	58.43	58.56	58.43	57.66	1,263
2020-11-03	56.97	57.35	56.97	57.35	369
2020-11-02	56.28	56.97	56.28	56.97	8,322
2020-10-30	55.90	56.28	55.90	56.28	696
2020-10-29	55.96	55.96	55.90	55.90	110
2020-10-28	57.54	57.54	55.96	55.96	4,607
2020-10-27	57.40	57.54	57.40	57.54	757
2020-10-26	59.08	59.08	59.08	57.40	3,176
2020-10-23	59.17	59.98	59.17	59.98	1,157
2020-10-22	59.56	59.56	59.17	59.17	224
2020-10-21	59.72	59.72	59.56	59.56	400
2020-10-20	59.86	59.86	59.86	59.72	3,004
2020-10-16	60.50	60.50	60.30	60.30	455
2020-10-15	61.32	61.32	60.50	60.50	1,545
2020-10-14	61.12	61.32	61.12	61.32	82
2020-10-13	61.74	61.74	61.12	61.12	92
2020-10-12	61.18	61.74	61.18	61.74	364
2020-10-09	61.02	61.18	61.02	61.18	853,198
2020-10-08	60.38	61.02	60.38	61.02	9,616
2020-10-07	60.06	60.38	60.06	60.38	78
2020-10-06	59.50	60.06	59.50	60.06	1,098
2020-10-05	59.38	59.50	59.38	59.50	8
2020-10-02	60.02	60.02	59.38	59.38	1,045
2020-10-01	59.98	60.02	59.98	60.02	3,987
2020-09-30	59.78	59.98	59.78	59.98	28
2020-09-29	59.94	59.94	59.78	59.78	1,547
2020-09-28	60.78	60.78	59.94	59.94	523
2020-09-25	59.10	60.78	59.10	60.78	50
2020-09-24	59.44	59.44	59.10	59.10	378
2020-09-23	59.78	59.78	59.44	59.44	1,426
2020-09-22	60.74	60.74	59.78	59.78	397
2020-09-21	60.78	60.83	60.78	60.74	8,906
2020-09-18	59.90	60.10	59.90	60.10	790
2020-09-17	59.52	59.52	59.52	59.90	1,278
2020-09-16	61.24	61.24	61.14	61.14	9,793
2020-09-15	60.00	60.00	60.00	61.24	3,799
2020-09-14	58.54	60.16	58.54	60.16	8,042
2020-09-11	58.04	58.54	58.04	58.54	56,181
2020-09-10	57.02	57.02	57.02	57.02	2,201
2020-09-09	55.26	57.02	55.26	57.02	467
2020-09-08	55.24	55.24	55.24	55.26	751
2020-09-07	55.22	56.05	55.22	56.05	0
2020-09-04	57.26	57.26	55.22	55.22	1,933
2020-09-03	57.87	57.87	57.81	57.26	4,928
2020-09-02	57.91	57.91	57.91	58.14	626
2020-09-01	57.70	57.90	57.70	57.90	690
2020-08-28	57.12	57.70	57.12	57.70	278
2020-08-27	56.76	57.12	56.76	57.12	290
2020-08-26	56.44	56.76	56.44	56.76	4,137
2020-08-25	55.74	56.44	55.74	56.44	162
2020-08-24	54.86	55.74	54.86	55.74	231
2020-08-21	55.46	55.46	54.86	54.86	2,697
2020-08-20	56.34	56.34	55.46	55.46	338
2020-08-19	56.46	56.46	56.34	56.34	2,640
2020-08-18	55.10	55.20	55.10	56.46	7,310
2020-08-17	54.42	54.42	53.90	53.90	4,788
2020-08-14	53.90	54.42	53.90	54.42	719
2020-08-13	54.44	54.44	53.90	53.90	611
2020-08-12	54.98	54.98	54.44	54.44	42
2020-08-11	55.22	55.22	54.98	54.98	0
2020-08-10	54.90	55.22	54.90	55.22	11
2020-08-07	56.35	56.35	54.90	54.90	754
2020-08-06	55.82	56.35	55.82	56.35	132
2020-08-05	55.82	55.82	55.82	55.82	483
2020-08-04	55.66	55.82	55.66	55.82	0
2020-08-03	54.95	55.66	54.95	55.66	0
2020-07-31	55.22	55.22	54.95	54.95	0
2020-07-30	55.72	55.72	55.72	55.72	0
2020-07-29	55.50	55.72	55.50	55.72	1,008
2020-07-28	55.78	55.78	55.50	55.50	416
2020-07-27	55.74	55.78	55.74	55.78	3,692
2020-07-24	56.06	56.06	55.74	55.74	8,365
2020-07-23	56.10	56.10	56.06	56.06	594
2020-07-22	56.08	56.10	56.08	56.10	54
2020-07-21	55.12	56.08	55.12	56.08	629
2020-07-20	55.18	55.18	55.18	55.18	1,028
2020-07-17	56.00	56.00	55.18	55.18	316
2020-07-16	57.06	57.06	56.00	56.00	883
2020-07-15	57.00	57.06	57.00	57.06	441
2020-07-14	57.68	57.68	57.00	57.00	349
2020-07-13	56.98	57.68	56.98	57.68	11,864
2020-07-10	57.02	57.02	56.98	56.98	3,279
2020-07-09	56.04	57.02	56.04	57.02	2,238
2020-07-08	56.88	56.88	56.04	56.04	108
2020-07-07	56.00	56.00	56.00	56.88	318
2020-07-06	55.70	56.82	55.70	56.82	12,444
2020-07-03	56.08	56.08	55.70	55.70	0
2020-07-02	55.02	56.08	55.02	56.08	1
2020-07-01	54.68	55.02	54.68	55.02	5
2020-06-30	54.92	54.92	54.92	54.92	293
2020-06-29	54.08	54.08	54.08	54.08	10,152
2020-06-26	53.90	53.90	53.90	53.90	342
2020-06-25	54.60	54.60	54.60	54.60	6,835
2020-06-24	55.68	55.68	55.68	55.68	54
2020-06-23	54.44	55.68	54.44	55.68	11,245
2020-06-22	53.71	54.44	53.71	54.44	10,594
2020-06-19	52.98	53.71	52.98	53.71	1,790
2020-06-18	52.02	52.98	52.02	52.98	78,318
2020-06-17	54.58	54.58	54.58	54.58	496
2020-06-16	52.34	54.58	52.34	54.58	208,932
2020-06-15	51.82	52.34	51.82	52.34	667
2020-06-12	52.74	52.74	51.82	51.82	1,084
2020-06-11	54.06	54.06	52.74	52.74	1,610
2020-06-10	54.30	54.30	54.06	54.06	3,564
2020-06-09	54.44	54.44	54.30	54.30	3,306
2020-06-08	53.64	54.44	53.64	54.44	162
2020-06-05	53.14	53.64	53.14	53.64	231
2020-06-04	53.08	53.14	53.08	53.14	187
2020-06-03	52.74	53.08	52.74	53.08	137
2020-06-02	53.14	53.14	52.74	52.74	69
2020-06-01	53.44	53.44	53.14	53.14	75,804
2020-05-29	53.58	53.58	53.58	53.58	842
2020-05-28	52.88	53.58	52.88	53.58	77
2020-05-27	53.22	53.22	53.22	53.22	71,025
2020-05-26	52.38	53.22	52.38	53.22	4,986
2020-05-22	52.36	52.36	52.36	52.36	405
2020-05-21	53.18	53.18	52.36	52.36	137,308
2020-05-20	52.90	53.18	52.90	53.18	1,044
2020-05-19	53.62	53.62	52.90	52.90	619
2020-05-18	53.32	53.62	53.32	53.62	704
2020-05-15	51.38	53.32	51.38	53.32	6,765
2020-05-14	51.90	51.90	51.38	51.38	40,174
2020-05-13	53.12	53.12	51.90	51.90	57,281
2020-05-12	53.36	53.36	53.12	53.12	575
2020-05-11	52.70	53.36	52.70	53.36	190,021
2020-05-07	52.12	52.70	52.12	52.70	242
2020-05-06	52.34	52.34	52.12	52.12	1,867
2020-05-05	51.24	52.34	51.24	52.34	525
2020-05-04	51.83	51.83	51.24	51.24	166
2020-05-01	53.34	53.34	51.83	51.83	985
2020-04-30	53.78	53.78	53.78	53.78	301
2020-04-29	53.52	53.78	53.52	53.78	28,591
2020-04-28	53.54	53.54	53.54	53.54	508
2020-04-27	52.14	53.54	52.14	53.54	291
2020-04-24	52.86	52.86	52.14	52.14	1,318
2020-04-23	52.12	52.86	52.12	52.86	87
2020-04-22	51.50	51.50	51.50	51.50	1,069
2020-04-21	54.30	54.30	51.50	51.50	400
2020-04-20	54.30	54.30	54.30	54.30	996
2020-04-17	53.32	54.30	53.32	54.30	103
2020-04-16	53.06	53.32	53.06	53.32	1,352
2020-04-15	53.66	53.66	53.06	53.06	711
2020-04-14	53.62	53.62	53.62	53.62	827
2020-04-09	52.28	53.62	52.28	53.62	1,175
2020-04-08	51.78	52.28	51.78	52.28	894
2020-04-07	50.90	50.90	50.90	50.90	28,714
2020-04-06	49.46	49.46	49.46	49.46	554
2020-04-03	49.12	49.12	49.12	49.12	0
2020-04-03	49.12	49.46	49.12	49.46	703
2020-04-02	48.07	49.12	49.12	49.12	863
2020-04-02	48.07	48.07	48.07	48.07	849
2020-04-01	50.21	48.07	48.07	48.07	565
2020-04-01	50.21	50.21	50.21	50.21	525
2020-03-31	52.24	52.24	52.24	50.78	172
2020-03-30	50.39	50.39	50.23	48.94	299
2020-03-27	49.45	49.45	49.45	49.45	13,002
2020-03-26	48.05	48.05	48.05	48.05	701,549
2020-03-25	47.90	47.90	47.90	47.90	1,047
2020-03-24	45.16	45.16	45.16	44.69	3,634
2020-03-23	44.76	44.76	44.76	44.76	0
2020-03-20	45.99	45.99	45.99	45.99	0
2020-03-19	45.39	45.39	45.39	45.39	471,043
2020-03-18	46.86	46.86	46.86	46.86	0
2020-03-17	43.57	44.07	43.57	45.70	3,117
2020-03-16	43.32	43.32	43.32	44.51	443,970
2020-03-13	40.48	42.10	40.48	41.16	2,990
2020-03-12	45.87	45.87	45.87	45.87	90
2020-03-11	46.93	46.93	46.93	46.93	92
2020-03-10	47.08	47.08	47.08	47.08	2,838
2020-03-09	47.82	47.82	47.82	47.82	3,217
2020-03-06	49.43	49.43	47.82	47.82	1,653
2020-03-05	49.43	49.43	49.43	49.43	1,525
2020-03-04	49.95	49.95	49.95	49.95	445
2020-03-03	49.75	49.75	49.75	49.75	2,228
2020-03-02	48.96	48.96	48.96	48.96	19,407
2020-02-28	51.66	51.66	51.66	51.66	1,255
2020-02-27	53.02	53.02	53.02	53.02	690
2020-02-26	52.26	52.26	52.26	52.26	3,466
2020-02-25	53.22	53.22	53.22	53.22	1,224
2020-02-24	53.08	53.08	53.08	54.94	1,511
2020-02-21	55.30	55.30	54.94	54.94	3
2020-02-20	55.74	55.74	55.30	55.30	110,485
2020-02-19	55.24	55.74	55.24	55.74	390
2020-02-18	55.90	55.90	55.24	55.24	1,245
2020-02-17	55.74	55.90	55.74	55.90	24
2020-02-14	55.50	55.74	55.50	55.74	12,167
2020-02-13	55.50	55.50	55.50	55.50	309
2020-02-12	55.38	55.50	55.38	55.50	612
2020-02-11	54.82	55.38	54.82	55.38	1,052
2020-02-10	54.84	54.84	54.82	54.82	259
2020-02-07	54.90	54.90	54.84	54.84	988
2020-02-06	54.88	54.90	54.88	54.90	209
2020-02-05	54.44	54.88	54.44	54.88	251
2020-02-04	53.06	54.44	53.06	54.44	6,351
2020-02-03	52.74	53.06	52.74	53.06	1,161
2020-01-31	52.62	52.62	52.62	52.62	131
2020-01-30	53.50	53.50	52.62	52.62	56,654
2020-01-29	53.56	53.56	53.50	53.50	636
2020-01-28	53.06	53.56	53.06	53.56	1,392
2020-01-27	54.74	54.74	53.06	53.06	1,297
2020-01-24	54.58	54.74	54.58	54.74	1,125,253
2020-01-23	55.05	55.05	54.58	54.58	4,061
2020-01-22	55.14	55.14	55.05	55.05	1,332
2020-01-21	55.01	55.14	55.01	55.14	2,063
2020-01-20	55.02	55.02	55.01	55.01	285,156
2020-01-17	55.14	55.14	55.02	55.02	11,799
2020-01-16	54.85	55.14	54.85	55.14	124
2020-01-15	54.88	54.88	54.85	54.85	1,341
2020-01-14	54.66	54.88	54.66	54.88	978
2020-01-13	54.46	54.66	54.46	54.66	3,323
2020-01-10	54.34	54.46	54.34	54.46	335
2020-01-09	54.18	54.34	54.18	54.34	783
2020-01-08	54.20	54.20	54.18	54.18	763
2020-01-07	53.86	54.20	53.86	54.20	288
2020-01-06	53.92	53.92	53.86	53.86	970
2020-01-03	53.72	53.92	53.72	53.92	694
2020-01-02	52.81	53.72	52.81	53.72	575
2019-12-31	53.05	53.05	52.81	52.81	0
2019-12-30	53.55	53.55	53.05	53.05	431
2019-12-27	53.79	53.79	53.55	53.55	1,578
2019-12-24	53.78	53.79	53.78	53.79	97
2019-12-23	53.68	53.78	53.68	53.78	11,437
2019-12-20	53.58	53.58	53.58	53.68	3,865
2019-12-19	53.50	53.58	53.50	53.58	501,933
2019-12-18	53.10	53.50	53.10	53.50	4,476
2019-12-17	53.94	53.94	53.45	53.10	2,530
2019-12-16	54.79	54.79	54.18	54.18	100
2019-12-13	54.91	54.91	54.85	54.79	168
2019-12-12	55.83	56.47	55.83	56.31	1,344
2019-12-11	55.50	56.30	55.50	56.30	828
2019-12-10	55.10	55.50	55.10	55.50	686
2019-12-09	54.90	55.10	54.90	55.10	410
2019-12-06	54.58	54.58	54.58	54.58	91
2019-12-05	54.46	54.46	54.46	54.46	435
2019-12-04	54.82	54.82	54.46	54.46	372
2019-12-03	54.73	54.73	54.73	54.82	235
2019-12-02	55.52	55.52	55.52	55.66	171
2019-11-29	56.78	56.78	56.78	56.32	900
2019-11-28	56.59	57.17	56.06	56.56	0
2019-11-27	56.58	57.11	55.99	56.59	153
2019-11-26	56.58	57.11	55.92	56.58	2,205
2019-11-25	56.40	56.94	55.68	56.58	707
2019-11-22	56.30	57.07	55.54	56.40	495
2019-11-21	56.40	56.78	55.83	56.30	2,988
2019-11-20	56.53	56.64	55.94	56.40	440
2019-11-19	56.14	56.94	55.49	56.53	15,026
2019-11-18	56.50	57.15	55.86	56.14	801
2019-11-15	55.95	56.93	55.55	56.50	106
2019-11-14	56.34	56.92	55.48	55.95	151
2019-11-13	56.70	57.12	55.76	56.34	923,841
2019-11-12	56.38	57.06	55.95	56.70	936
2019-11-11	55.98	57.00	55.61	56.38	522
2019-11-08	56.38	56.75	55.41	55.98	1,610
2019-11-07	55.74	56.64	54.62	56.38	771
2019-11-06	55.65	56.45	55.11	55.74	3
2019-11-05	55.49	56.77	54.24	55.65	435
2019-11-04	55.00	56.22	54.14	55.49	153
2019-11-01	54.36	55.52	53.94	55.00	17
2019-10-31	54.90	55.62	53.86	54.36	819
2019-10-30	54.94	55.81	53.79	54.90	134
2019-10-29	54.77	55.24	53.80	54.77	438
2019-10-28	54.54	55.05	53.65	54.77	177
2019-10-25	54.35	54.94	53.68	54.54	1,162
2019-10-24	54.42	55.23	53.35	54.35	122
2019-10-23	54.68	55.25	53.32	54.42	118
2019-10-22	55.26	56.10	54.02	54.68	183
2019-10-21	54.77	55.94	54.11	55.26	182
2019-10-18	55.37	55.37	54.85	54.77	177
2019-10-17	55.75	56.26	55.37	55.37	53
2019-10-16	56.67	56.67	55.73	55.75	0
2019-10-15	56.70	56.70	56.70	56.70	88
2019-10-14	56.67	57.02	53.84	56.70	104,614
2019-10-11	55.73	56.43	52.94	56.34	55,608
2019-10-10	54.36	55.45	51.64	54.82	370
2019-10-09	54.02	54.20	51.32	54.13	758
2019-10-08	54.43	54.43	51.30	53.99	1,118
2019-10-07	54.77	55.04	52.03	54.98	2,571
2019-10-04	53.91	54.41	51.21	54.36	834
2019-10-03	53.85	53.88	50.54	53.33	2,816

Share	Price	Change
Angle (AGL)	21.75	22.54%
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.25	17.74%
PipeHawk (PIP)	7.50	15.38%
Inspecs Group (SPEC)	71.50	15.32%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0875	335,678,648
Beacon Energy. (BCE)	0.0675	264,686,088
Mosman Oil Gas (MSMN)	0.0195	206,235,455
Tower Resources (TRP)	0.0205	181,184,711
Supply@me Cap (SYME)	0.025	170,974,021