Intel Ord Share History

Intel Ord Share Price history. The following table shows end-of-day data 0R24 historical share prices for Intel 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.

0R24.L
Share Price 0R24.L
Charts 0R24.L
Trades 0R24.L
History Compare
0R24.L 0R24.L
Share News 0R24.L
RNS 0R24.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	34.67	34.67	32.09	32.09	766,534
2024-04-25	34.73	34.73	34.67	34.67	175,771
2024-04-24	34.48	34.73	34.48	34.73	174,113
2024-04-23	34.17	34.48	34.17	34.48	6,380,942
2024-04-22	34.59	34.59	34.17	34.17	11,395,816
2024-04-19	35.57	35.57	34.59	34.59	230,677
2024-04-18	35.74	35.74	35.57	35.57	217,217
2024-04-17	35.88	35.88	35.74	35.74	167,660
2024-04-16	36.50	36.50	36.37	36.37	165,453
2024-04-15	36.30	36.50	36.30	36.50	262,074
2024-04-12	37.18	37.18	36.30	36.30	333,774
2024-04-11	37.47	37.47	37.18	37.18	185,167
2024-04-10	38.12	38.12	38.12	37.47	345,426
2024-04-09	38.42	38.42	37.51	37.51	437,830
2024-04-08	38.52	38.52	38.42	38.42	175,172
2024-04-05	40.00	40.00	40.00	38.62	365,577
2024-04-04	41.00	41.00	40.45	40.45	130,936
2024-04-03	43.84	43.84	41.00	41.00	481,744
2024-04-02	44.40	44.40	43.84	43.84	140,324
2024-04-01	44.40	44.40	44.40	44.40	0
2024-03-29	44.40	44.40	44.40	44.40	0
2024-03-28	43.10	44.40	43.10	44.40	219,047
2024-03-27	42.00	43.10	42.00	43.10	296,212
2024-03-26	41.90	42.00	41.90	42.00	170,629
2024-03-25	42.40	42.40	41.90	41.90	353,521
2024-03-22	43.60	43.60	43.60	42.40	223,242
2024-03-21	41.90	43.20	41.90	43.20	411,091
2024-03-20	42.00	42.00	41.90	41.90	2,075,030
2024-03-19	42.70	42.70	42.00	42.00	1,943,253
2024-03-18	42.80	42.80	42.70	42.70	136,389
2024-03-15	42.80	42.80	42.80	42.80	126,024
2024-03-14	43.80	43.80	42.80	42.80	179,470
2024-03-13	44.20	44.20	43.80	43.80	328,755
2024-03-12	44.80	44.90	44.80	44.90	147,110
2024-03-11	45.00	45.00	44.80	44.80	1,144,333
2024-03-08	45.00	45.00	45.00	45.00	357,824
2024-03-07	45.00	46.20	45.00	46.20	263,192
2024-03-06	44.60	44.60	44.60	45.00	277,280
2024-03-05	45.00	45.00	43.60	43.60	312,605
2024-03-04	43.80	45.00	43.80	45.00	307,337
2024-03-01	42.70	43.80	42.70	43.80	218,569
2024-02-29	42.40	42.70	42.40	42.70	251,053
2024-02-28	43.00	43.00	42.40	42.40	226,282
2024-02-27	43.50	43.50	43.00	43.00	1,529,804
2024-02-26	43.50	43.50	43.50	43.50	229,968
2024-02-23	43.00	43.00	43.00	43.50	261,295
2024-02-22	43.40	43.40	43.40	43.40	433,300
2024-02-21	44.00	44.00	43.80	43.80	328,671
2024-02-20	44.00	44.00	44.00	44.00	358,540
2024-02-19	44.00	44.00	44.00	44.00	10
2024-02-16	44.50	44.50	44.00	44.00	128,576
2024-02-15	44.00	44.50	44.00	44.50	200,818
2024-02-14	43.50	44.00	43.50	44.00	253,064
2024-02-13	44.40	44.40	43.50	43.50	150,805
2024-02-12	42.40	44.40	42.40	44.40	259,339
2024-02-09	42.40	42.40	42.40	42.40	206,834
2024-02-08	42.80	42.80	42.40	42.40	115,404
2024-02-07	42.60	42.80	42.60	42.80	143,819
2024-02-06	43.00	43.00	42.60	42.60	156,314
2024-02-05	43.00	43.00	43.00	43.00	204,775
2024-02-02	43.00	43.00	43.00	43.00	397,474
2024-02-01	43.00	43.00	43.00	43.00	256,557
2024-01-31	43.00	43.00	43.00	43.00	219,025
2024-01-30	43.20	43.20	43.00	43.00	2,601,894
2024-01-29	45.30	45.30	43.20	43.20	414,330
2024-01-26	50.05	50.05	45.30	45.30	822,526
2024-01-25	49.60	50.05	49.60	50.05	350,086
2024-01-24	49.40	49.40	49.40	49.60	530,406
2024-01-23	47.90	47.90	47.40	47.40	4,061,506
2024-01-22	47.50	47.90	47.50	47.90	328,858
2024-01-19	47.30	47.50	47.30	47.50	1,499,034
2024-01-18	46.10	47.30	46.10	47.30	1,445,082
2024-01-17	46.90	46.90	46.10	46.10	112,031
2024-01-16	47.00	47.00	46.90	46.90	148,009
2024-01-15	46.90	47.00	46.90	47.00	305
2024-01-12	46.90	46.90	46.90	46.90	8,101,194
2024-01-11	47.50	47.50	46.90	46.90	1,353,283
2024-01-10	48.10	48.10	47.50	47.50	1,434,522
2024-01-09	48.30	48.30	48.10	48.10	241,841
2024-01-08	47.40	48.30	47.40	48.30	150,568
2024-01-05	47.00	47.40	47.00	47.40	298,580
2024-01-04	47.00	47.00	47.00	47.00	326,365
2024-01-03	48.20	48.20	47.00	47.00	677,744
2024-01-02	50.40	50.40	48.20	48.20	266,625
2024-01-01	50.40	50.40	50.40	50.40	0
2023-12-29	50.60	50.60	50.40	50.40	256,814
2023-12-28	50.60	50.60	50.60	50.60	171,188
2023-12-27	47.10	50.60	47.10	50.60	254,168
2023-12-26	47.10	47.10	47.10	47.10	0
2023-12-25	47.10	47.10	47.10	47.10	0
2023-12-22	47.20	47.20	47.10	47.10	127,919
2023-12-21	47.20	47.20	47.20	47.20	106,126
2023-12-20	47.20	47.20	47.20	47.20	669,298
2023-12-19	47.20	47.20	47.20	47.20	108,440
2023-12-18	47.20	47.20	47.20	47.20	326,464
2023-12-15	45.60	45.60	45.60	47.20	361,348
2023-12-14	43.80	45.60	43.80	45.60	1,586,290
2023-12-13	44.00	44.00	43.80	43.80	83,239
2023-12-12	42.60	44.00	42.60	44.00	125,365
2023-12-11	42.60	42.60	42.60	42.60	213,300
2023-12-08	41.70	42.60	41.70	42.60	1,574,564
2023-12-07	42.40	42.40	41.70	41.70	1,623,564
2023-12-06	41.60	42.40	41.60	42.40	93,948
2023-12-05	42.00	42.00	41.60	41.60	136,568
2023-12-04	43.40	43.40	42.00	42.00	261,818
2023-12-01	45.10	45.10	43.40	43.40	240,183
2023-11-30	44.80	45.10	44.80	45.10	129,707
2023-11-29	44.20	44.80	44.20	44.80	8,173,353
2023-11-28	43.60	44.20	43.60	44.20	106,990
2023-11-27	43.60	43.60	43.60	43.60	89,900
2023-11-24	43.70	43.70	43.60	43.60	79,756
2023-11-23	44.20	44.20	43.70	43.70	18
2023-11-22	43.80	44.20	43.80	44.20	159,999
2023-11-21	44.60	44.60	43.80	43.80	236,756
2023-11-20	42.90	44.60	42.90	44.60	233,278
2023-11-17	41.90	42.90	41.90	42.90	350,943
2023-11-16	40.50	41.90	40.50	41.90	2,904,569
2023-11-15	38.90	40.50	38.90	40.50	312,412
2023-11-14	38.40	38.90	38.40	38.90	93,396
2023-11-13	38.70	38.70	38.40	38.40	70,557
2023-11-10	38.10	38.70	38.10	38.70	1,852,686
2023-11-09	38.00	38.10	38.00	38.10	3,002,766
2023-11-08	38.70	38.70	38.00	38.00	1,692,706
2023-11-07	38.00	38.70	38.00	38.70	156,497
2023-11-06	35.40	38.00	35.40	38.00	607,107
2023-11-03	35.40	35.40	35.40	35.40	110,210
2023-11-02	35.40	35.40	35.40	35.40	131,403
2023-11-01	35.40	35.40	35.40	35.40	4,391,019
2023-10-31	35.40	35.40	35.40	35.40	183,809
2023-10-30	35.40	35.40	35.40	35.40	124,829
2023-10-27	32.60	35.40	32.60	35.40	431,036
2023-10-26	33.40	33.40	32.60	32.60	133,308
2023-10-25	34.20	34.20	33.40	33.40	2,155,285
2023-10-24	34.80	34.80	34.20	34.20	816,035
2023-10-23	35.30	35.30	34.80	34.80	91,002
2023-10-20	35.80	35.80	35.30	35.30	166,069
2023-10-19	35.80	35.80	35.80	35.80	130,794
2023-10-18	36.00	36.00	35.80	35.80	121,931
2023-10-17	36.80	36.80	36.00	36.00	236,924
2023-10-16	36.10	36.80	36.10	36.80	1,332,655
2023-10-13	37.00	37.00	36.10	36.10	158,871
2023-10-12	36.60	37.00	36.60	37.00	2,436,247
2023-10-11	36.40	36.60	36.40	36.60	157,492
2023-10-10	35.80	36.40	35.80	36.40	402,780
2023-10-09	35.90	35.90	35.80	35.80	111,485
2023-10-06	35.60	35.90	35.60	35.90	123,788
2023-10-05	35.80	35.80	35.60	35.60	89,762
2023-10-04	36.00	36.00	35.80	35.80	203,568
2023-10-03	35.80	36.00	35.80	36.00	203,988
2023-10-02	34.00	35.80	34.00	35.80	299,905
2023-09-29	34.00	34.00	34.00	34.00	137,552
2023-09-28	34.00	34.00	34.00	34.00	210,436
2023-09-27	34.00	34.00	34.00	34.00	179,027
2023-09-26	34.00	34.00	34.00	34.00	108,019
2023-09-25	34.60	34.60	34.00	34.00	924,184
2023-09-22	34.80	34.80	34.60	34.60	247,001
2023-09-21	37.60	37.60	34.80	34.80	201,575
2023-09-20	37.60	37.60	37.60	37.60	236,512
2023-09-19	38.00	38.00	37.60	37.60	190,193
2023-09-18	38.10	38.10	38.00	38.00	159,763
2023-09-15	38.00	38.00	38.00	38.10	205,162
2023-09-14	38.50	38.50	38.50	38.50	120,405
2023-09-13	39.30	39.30	38.50	38.50	318,649
2023-09-12	38.10	39.30	38.10	39.30	189,537
2023-09-11	38.20	38.20	38.10	38.10	334,389
2023-09-08	37.60	38.20	37.60	38.20	269,418
2023-09-07	36.40	37.60	36.40	37.60	347,357
2023-09-06	37.00	37.00	36.40	36.40	212,810
2023-09-05	36.60	37.00	36.60	37.00	205,581
2023-09-04	36.10	36.60	36.10	36.60	0
2023-09-01	34.70	36.10	34.70	36.10	188,020
2023-08-31	34.30	34.70	34.30	34.70	103,075
2023-08-30	34.40	34.40	34.30	34.30	77,192
2023-08-29	32.90	34.40	32.90	34.40	1,176,308
2023-08-28	32.90	32.90	32.90	32.90	0
2023-08-25	33.90	33.90	32.90	32.90	134,279
2023-08-24	33.90	33.90	33.90	33.90	189,748
2023-08-23	33.50	33.90	33.50	33.90	142,516
2023-08-22	32.30	33.50	32.30	33.50	336,183
2023-08-21	32.60	32.60	32.30	32.30	1,550,460
2023-08-18	32.60	32.60	32.60	32.60	94,999
2023-08-17	34.20	34.20	32.60	32.60	198,303
2023-08-16	35.40	35.40	34.20	34.20	1,549,940
2023-08-15	35.20	35.40	35.20	35.40	1,475,436
2023-08-14	34.60	35.20	34.60	35.20	119,719
2023-08-11	34.80	34.80	34.60	34.60	2,653,327
2023-08-10	34.40	34.80	34.40	34.80	1,287,350
2023-08-09	34.40	34.40	34.40	34.40	98,579
2023-08-08	35.00	35.00	34.40	34.40	3,838,936
2023-08-07	35.00	35.00	35.00	35.00	140,641
2023-08-04	36.70	36.70	35.00	35.00	100,294
2023-08-03	36.70	36.70	36.70	36.70	220,110
2023-08-02	36.70	36.70	36.70	36.70	299,976
2023-08-01	36.70	36.70	36.70	36.70	290,196
2023-07-31	36.70	36.70	36.70	36.70	224,130
2023-07-28	34.70	36.70	34.70	36.70	536,002
2023-07-27	33.80	34.70	33.80	34.70	329,810
2023-07-26	33.60	33.80	33.60	33.80	61,700
2023-07-25	33.80	33.80	33.60	33.60	1,168,611
2023-07-24	33.90	33.90	33.80	33.80	102,033
2023-07-21	34.00	34.00	33.90	33.90	95,234
2023-07-20	34.10	34.10	34.00	34.00	4,622,163
2023-07-19	34.10	34.10	34.10	34.10	117,078
2023-07-18	33.90	34.10	33.90	34.10	82,416
2023-07-17	33.60	33.90	33.60	33.90	845,273
2023-07-14	33.90	33.90	33.60	33.60	131,759
2023-07-13	33.30	33.90	33.30	33.90	290,042
2023-07-12	32.90	33.30	32.90	33.30	928,389
2023-07-11	32.40	32.90	32.40	32.90	3,042,745
2023-07-10	32.30	32.40	32.30	32.40	93,949
2023-07-07	31.60	32.30	31.60	32.30	82,115
2023-07-06	32.90	32.90	31.60	31.60	231,057
2023-07-05	33.60	33.60	32.90	32.90	164,123
2023-07-04	33.30	33.60	33.30	33.60	0
2023-07-03	33.40	33.40	33.40	33.30	881,762
2023-06-30	32.90	33.40	32.90	33.40	100,097
2023-06-29	33.60	33.60	32.90	32.90	229,436
2023-06-28	33.70	33.70	33.60	33.60	501,380
2023-06-27	33.30	33.70	33.30	33.70	316,443
2023-06-26	32.70	33.30	32.70	33.30	895,959
2023-06-23	32.40	32.70	32.40	32.70	156,541
2023-06-22	34.30	34.30	32.40	32.40	616,889
2023-06-21	35.10	35.10	34.30	34.30	222,594
2023-06-20	36.60	36.60	36.60	35.10	285,575
2023-06-19	37.40	37.40	37.40	36.50	1,731
2023-06-16	36.00	36.00	36.00	36.30	3,195,024
2023-06-15	34.60	36.10	34.60	36.10	287,684
2023-06-14	33.60	34.60	33.60	34.60	4,680,941
2023-06-13	31.10	33.60	31.10	33.60	191,452
2023-06-12	31.10	31.10	31.10	31.10	212,226
2023-06-09	31.10	31.10	31.10	31.10	182,071
2023-06-08	31.30	31.30	31.10	31.10	2,311,785
2023-06-07	31.30	31.30	31.30	31.30	94,042
2023-06-06	30.50	31.30	30.50	31.30	174,498
2023-06-05	31.10	31.10	30.50	30.50	170,098
2023-06-02	31.40	31.40	31.10	31.10	263,918
2023-06-01	31.40	31.40	31.40	31.40	213,099
2023-05-31	29.60	31.40	29.60	31.40	414,123
2023-05-30	28.20	29.60	28.20	29.60	173,030
2023-05-29	28.20	28.20	28.20	28.20	0
2023-05-26	26.90	28.20	26.90	28.20	317,001
2023-05-25	29.10	29.10	26.90	26.90	341,940
2023-05-24	29.90	29.90	29.10	29.10	91,676
2023-05-23	30.10	30.10	29.90	29.90	158,827
2023-05-22	29.80	30.10	29.80	30.10	757,830
2023-05-19	29.60	29.80	29.60	29.80	112,195
2023-05-18	28.90	29.60	28.90	29.60	801,354
2023-05-17	29.70	29.70	28.90	28.90	1,543,824
2023-05-16	29.30	29.70	29.30	29.70	60,307
2023-05-15	28.90	29.30	28.90	29.30	838,339
2023-05-12	29.10	29.10	28.90	28.90	311,340
2023-05-11	30.20	30.20	29.10	29.10	81,651
2023-05-10	30.30	30.30	30.20	30.20	213,138
2023-05-09	30.90	30.90	30.30	30.30	1,386,796
2023-05-08	30.90	30.90	30.90	30.90	0
2023-05-05	31.20	31.20	30.90	30.90	61,152
2023-05-04	29.40	31.20	29.40	31.20	129,150
2023-05-03	29.40	29.40	29.40	29.40	118,611
2023-05-02	29.40	29.40	29.40	29.40	81,724
2023-05-01	29.40	29.40	29.40	29.40	0
2023-04-28	29.40	29.40	29.40	29.40	405,670
2023-04-27	29.70	29.70	29.40	29.40	105,604
2023-04-26	29.10	29.70	29.10	29.70	99,072
2023-04-25	29.90	29.90	29.10	29.10	210,809
2023-04-24	30.30	30.30	29.90	29.90	103,033
2023-04-21	30.90	30.90	30.30	30.30	655,755
2023-04-20	31.30	31.30	30.90	30.90	89,995
2023-04-19	31.90	31.90	31.30	31.30	69,455
2023-04-18	32.30	32.30	31.90	31.90	255,604
2023-04-17	32.00	32.30	32.00	32.30	471,693
2023-04-14	32.10	32.10	32.00	32.00	46,347
2023-04-13	32.10	32.10	32.10	32.10	65,203
2023-04-12	32.70	32.70	32.10	32.10	152,194
2023-04-11	32.70	32.70	32.70	32.70	204,347
2023-04-10	32.70	32.70	32.70	32.70	0
2023-04-07	32.70	32.70	32.70	32.70	0
2023-04-06	32.50	32.70	32.50	32.70	53,854
2023-04-05	33.30	33.30	32.50	32.50	173,972
2023-04-04	32.90	33.30	32.90	33.30	241,058
2023-04-03	32.17	32.90	32.17	32.90	283,521
2023-03-31	32.17	32.17	32.17	32.17	179,648
2023-03-30	30.29	32.17	30.29	32.17	245,880
2023-03-29	29.11	30.29	29.11	30.29	169,745
2023-03-28	29.24	29.24	29.11	29.11	206,681
2023-03-27	29.40	29.40	29.40	29.24	78,012
2023-03-24	28.81	29.09	28.81	29.09	78,245
2023-03-23	28.35	28.81	28.35	28.81	165,678
2023-03-22	28.28	28.35	28.28	28.35	53,146
2023-03-21	28.85	28.85	28.28	28.28	1,539,580
2023-03-20	29.69	29.69	28.85	28.85	159,242
2023-03-17	29.72	29.72	29.69	29.69	770,741
2023-03-16	28.03	29.72	28.03	29.72	217,667
2023-03-15	27.92	28.03	27.92	28.03	125,976
2023-03-14	26.81	27.92	26.81	27.92	216,550
2023-03-13	27.34	27.34	26.81	26.81	1,064,677
2023-03-10	26.75	27.34	26.75	27.34	190,114
2023-03-09	25.74	26.75	25.74	26.75	1,125,519
2023-03-08	25.71	25.74	25.71	25.74	1,015,709
2023-03-07	26.28	26.28	25.71	25.71	129,559
2023-03-06	26.14	26.28	26.14	26.28	88,220
2023-03-03	25.29	26.14	25.29	26.14	109,289
2023-03-02	25.26	25.29	25.26	25.29	68,717
2023-03-01	25.12	25.12	25.12	25.26	278,021
2023-02-28	25.08	25.08	24.87	24.87	194,186
2023-02-27	25.10	25.10	25.08	25.08	129,923
2023-02-24	25.58	25.58	25.10	25.10	115,076
2023-02-23	25.89	25.89	25.58	25.58	141,919
2023-02-22	26.46	26.46	25.89	25.89	742,135
2023-02-21	27.61	27.61	26.46	26.46	443,461
2023-02-20	27.56	27.61	27.56	27.61	0
2023-02-17	28.66	28.66	27.56	27.56	90,859
2023-02-16	28.47	28.66	28.47	28.66	176,141
2023-02-15	28.19	28.47	28.19	28.47	126,403
2023-02-14	28.26	28.26	28.19	28.19	2,197,697
2023-02-13	27.80	28.26	27.80	28.26	2,682,711
2023-02-10	28.21	28.21	27.80	27.80	140,056
2023-02-09	28.47	28.47	28.21	28.21	93,444
2023-02-08	28.56	28.56	28.47	28.47	4,482,859
2023-02-07	29.24	29.24	28.56	28.56	2,984,778
2023-02-06	27.99	29.24	27.99	29.24	110,192
2023-02-03	27.99	27.99	27.99	27.99	152,195
2023-02-02	27.99	27.99	27.99	27.99	167,485
2023-02-01	27.99	27.99	27.99	27.99	282,979
2023-01-31	27.99	27.99	27.99	27.99	105,119
2023-01-30	27.77	27.99	27.77	27.99	2,484,919
2023-01-27	29.49	29.49	27.77	27.77	944,376
2023-01-26	29.45	29.49	29.45	29.49	251,041
2023-01-25	30.00	30.00	29.45	29.45	271,899
2023-01-24	29.88	30.00	29.88	30.00	1,471,738
2023-01-23	28.70	29.88	28.70	29.88	93,051
2023-01-20	28.30	28.70	28.30	28.70	53,934
2023-01-19	28.78	28.78	28.30	28.30	30,444
2023-01-18	29.73	29.73	28.78	28.78	119,137
2023-01-17	30.14	30.14	29.73	29.73	367,357
2023-01-16	29.92	30.14	29.92	30.14	472
2023-01-13	29.80	29.92	29.80	29.92	36,799
2023-01-12	29.35	29.80	29.35	29.80	4,289,125
2023-01-11	29.18	29.35	29.18	29.35	70,794
2023-01-10	29.68	29.68	29.18	29.18	98,131
2023-01-09	28.02	29.68	28.02	29.68	90,495
2023-01-06	27.53	28.02	27.53	28.02	250,323
2023-01-05	27.73	27.73	27.53	27.53	74,935
2023-01-04	26.70	27.73	26.70	27.73	121,191
2023-01-03	26.11	26.70	26.11	26.70	96,298
2023-01-02	26.11	26.11	26.11	26.11	0
2022-12-30	26.11	26.11	26.11	26.11	107,369
2022-12-29	25.72	26.11	25.72	26.11	71,503
2022-12-28	26.06	26.06	25.72	25.72	97,623
2022-12-27	26.06	26.06	26.06	26.06	0
2022-12-26	26.06	26.06	26.06	26.06	0
2022-12-23	25.63	26.06	25.63	26.06	84,871
2022-12-22	26.82	26.82	25.63	25.63	83,556
2022-12-21	26.49	26.82	26.49	26.82	58,599
2022-12-20	26.84	26.84	26.49	26.49	1,505,686
2022-12-19	26.62	26.84	26.62	26.84	45,500
2022-12-16	27.39	27.39	26.62	26.62	43,324
2022-12-15	28.93	28.93	27.39	27.39	64,872
2022-12-14	29.09	29.09	28.93	28.93	159,540
2022-12-13	28.72	29.09	28.72	29.09	116,177
2022-12-12	28.72	28.72	28.72	28.72	50,328
2022-12-09	28.50	28.72	28.50	28.72	40,223
2022-12-08	28.25	28.50	28.25	28.50	64,650
2022-12-07	28.91	28.91	28.25	28.25	33,030
2022-12-06	29.33	29.33	28.91	28.91	41,380
2022-12-05	29.17	29.33	29.17	29.33	57,729
2022-12-02	28.45	29.17	28.45	29.17	54,769
2022-12-01	28.45	28.45	28.45	28.45	709,263
2022-11-30	28.81	28.81	28.45	28.45	46,970
2022-11-29	28.89	28.89	28.81	28.81	6,470,876
2022-11-28	29.55	29.55	28.89	28.89	30,568
2022-11-25	29.85	29.85	29.55	29.55	49,613
2022-11-24	29.83	29.85	29.83	29.85	0
2022-11-23	29.51	29.83	29.51	29.83	39,404
2022-11-22	29.87	29.87	29.51	29.51	137,156
2022-11-21	29.87	29.87	29.87	29.87	66,755
2022-11-18	29.56	29.87	29.56	29.87	96,985
2022-11-17	29.94	29.94	29.56	29.56	70,606
2022-11-16	30.99	30.99	29.94	29.94	69,377
2022-11-15	30.69	30.99	30.69	30.99	419,914
2022-11-14	29.63	30.69	29.63	30.69	47,690
2022-11-11	29.17	29.63	29.17	29.63	127,052
2022-11-10	27.84	29.17	27.84	29.17	1,607,468
2022-11-09	28.68	28.68	27.84	27.84	120,642
2022-11-08	28.18	28.68	28.18	28.68	138,119
2022-11-07	27.89	28.18	27.89	28.18	54,928
2022-11-04	28.69	28.69	27.89	27.89	113,716
2022-11-03	28.69	28.69	28.69	28.69	153,841
2022-11-02	28.69	28.69	28.69	28.69	76,160
2022-11-01	28.69	28.69	28.69	28.69	66,664
2022-10-31	28.69	28.69	28.69	28.69	172,230
2022-10-28	26.93	28.69	26.93	28.69	281,854
2022-10-27	27.72	27.72	26.93	26.93	208,637
2022-10-26	27.36	27.72	27.36	27.72	3,628,856
2022-10-25	27.15	27.36	27.15	27.36	29,251
2022-10-24	26.23	27.15	26.23	27.15	49,352
2022-10-21	26.42	26.42	26.23	26.23	726,109
2022-10-20	25.95	26.42	25.95	26.42	55,051
2022-10-19	25.68	25.95	25.68	25.95	38,591
2022-10-18	26.41	26.41	25.68	25.68	126,353
2022-10-17	26.19	26.41	26.19	26.41	148,444
2022-10-14	26.34	26.34	26.19	26.19	131,780
2022-10-13	25.29	26.34	25.29	26.34	102,660
2022-10-12	25.34	25.34	25.29	25.29	150,230
2022-10-11	25.34	25.34	25.34	25.34	1,424,457
2022-10-10	25.92	25.92	25.34	25.34	149,592
2022-10-07	27.44	27.44	25.92	25.92	220,276
2022-10-06	27.19	27.44	27.19	27.44	87,109
2022-10-05	27.69	27.69	27.19	27.19	85,167
2022-10-04	26.82	27.69	26.82	27.69	2,030,099
2022-10-03	26.42	26.82	26.42	26.82	108,023
2022-09-30	26.39	26.42	26.39	26.42	87,959
2022-09-29	27.02	27.02	26.39	26.39	1,320,040
2022-09-28	26.91	27.02	26.91	27.02	88,638
2022-09-27	27.20	27.20	26.91	26.91	277,845
2022-09-26	27.50	27.50	27.20	27.20	104,091
2022-09-23	28.20	28.20	27.50	27.50	3,267,949
2022-09-22	29.25	29.25	28.20	28.20	3,898,668
2022-09-21	28.97	29.25	28.97	29.25	109,961
2022-09-20	28.90	28.97	28.90	28.97	1,704,901
2022-09-19	28.90	28.90	28.90	28.90	0
2022-09-16	28.90	28.90	28.90	28.90	80,300
2022-09-15	29.33	29.33	28.90	28.90	68,980
2022-09-14	30.03	30.03	29.33	29.33	36,415
2022-09-13	31.37	31.37	30.03	30.03	74,288
2022-09-12	31.37	31.37	31.37	31.37	51,529
2022-09-09	30.77	31.37	30.77	31.37	114,957
2022-09-08	30.54	30.77	30.54	30.77	76,950
2022-09-07	30.76	30.76	30.54	30.54	59,706
2022-09-06	31.40	31.40	30.76	30.76	172,372
2022-09-05	32.04	32.04	31.40	31.40	0
2022-09-02	31.25	32.04	31.25	32.04	144,805
2022-09-01	31.91	31.91	31.25	31.25	64,714
2022-08-31	32.49	32.49	31.91	31.91	996,827
2022-08-30	33.97	33.97	32.49	32.49	1,134,435
2022-08-29	33.97	33.97	33.97	33.97	0
2022-08-26	34.50	34.50	33.97	33.97	55,970
2022-08-25	33.90	34.50	33.90	34.50	126,443
2022-08-24	34.10	34.10	33.90	33.90	443,401
2022-08-23	34.15	34.15	34.10	34.10	1,533,685
2022-08-22	35.47	35.47	34.15	34.15	88,010
2022-08-19	36.19	36.19	35.47	35.47	135,515
2022-08-18	35.37	36.19	35.37	36.19	39,188
2022-08-17	36.18	36.18	35.37	35.37	61,334
2022-08-16	36.16	36.18	36.16	36.18	1,470,922
2022-08-15	35.78	36.16	35.78	36.16	41,049
2022-08-12	35.15	35.78	35.15	35.78	29,736
2022-08-11	35.15	35.15	35.15	35.15	49,134
2022-08-10	34.71	35.15	34.71	35.15	87,600
2022-08-09	35.44	35.44	34.71	34.71	3,091,460
2022-08-08	35.21	35.44	35.21	35.44	3,419,674
2022-08-05	36.37	36.37	35.21	35.21	38,879
2022-08-04	39.81	39.81	36.37	36.37	81,263
2022-08-03	39.81	39.81	39.81	39.81	81,942
2022-08-02	39.81	39.81	39.81	39.81	89,203
2022-08-01	39.81	39.81	39.81	39.81	92,764
2022-07-29	39.81	39.81	39.81	39.81	219,253
2022-07-28	39.45	39.81	39.45	39.81	25,726
2022-07-27	39.13	39.45	39.13	39.45	1,826,151
2022-07-26	38.88	39.13	38.88	39.13	3,502,839
2022-07-25	39.92	39.92	38.88	38.88	19,917
2022-07-22	40.21	40.21	39.92	39.92	39,907
2022-07-21	40.48	40.48	40.21	40.21	26,990
2022-07-20	40.30	40.48	40.30	40.48	40,969
2022-07-19	39.19	40.30	39.19	40.30	59,816
2022-07-18	38.28	39.19	38.28	39.19	1,090,697
2022-07-15	36.83	38.28	36.83	38.28	9,900
2022-07-14	36.87	36.87	36.83	36.83	15,239
2022-07-13	37.41	37.41	36.87	36.87	885,354
2022-07-12	37.32	37.41	37.32	37.41	29,645
2022-07-11	38.07	38.07	37.32	37.32	17,652
2022-07-08	37.96	38.07	37.96	38.07	57,410
2022-07-07	36.67	37.96	36.67	37.96	23,473
2022-07-06	35.66	36.67	35.66	36.67	34,280
2022-07-05	36.28	36.28	35.66	35.66	923,777
2022-07-04	36.16	36.28	36.16	36.28	0
2022-07-01	37.87	37.87	36.16	36.16	84,341
2022-06-30	37.14	37.87	37.14	37.87	47,448
2022-06-29	38.18	38.18	37.14	37.14	432,391
2022-06-28	38.33	38.33	38.18	38.18	1,823,092
2022-06-27	38.33	38.33	38.33	38.33	27,217
2022-06-24	37.31	38.33	37.31	38.33	24,248
2022-06-23	37.48	37.48	37.31	37.31	1,959,801
2022-06-22	37.85	37.85	37.48	37.48	31,636
2022-06-21	37.20	37.85	37.20	37.85	42,425
2022-06-20	36.95	37.20	36.95	37.20	0
2022-06-17	37.65	37.65	36.95	36.95	41,993
2022-06-16	38.33	38.33	37.65	37.65	1,134,155
2022-06-15	37.80	38.33	37.80	38.33	272,917
2022-06-14	38.14	38.14	37.80	37.80	52,808
2022-06-13	39.24	39.24	38.14	38.14	63,110
2022-06-10	40.91	40.91	39.24	39.24	60,660
2022-06-09	41.83	41.83	40.91	40.91	47,769
2022-06-08	43.20	43.20	41.83	41.83	833,779
2022-06-07	43.52	43.52	43.20	43.20	19,116
2022-06-06	44.04	44.04	43.52	43.52	9,800
2022-06-03	44.04	44.04	44.04	44.04	0
2022-06-02	44.04	44.04	44.04	44.04	0
2022-06-01	44.14	44.14	44.04	44.04	30,062
2022-05-31	45.07	45.07	44.14	44.14	82,492
2022-05-30	44.15	45.07	44.15	45.07	0
2022-05-27	43.19	44.15	43.19	44.15	46,154
2022-05-26	41.27	43.19	41.27	43.19	21,474
2022-05-25	41.27	41.27	41.27	41.27	16,984
2022-05-24	42.05	42.05	41.27	41.27	32,673
2022-05-23	41.31	42.05	41.31	42.05	32,094
2022-05-20	41.01	41.31	41.01	41.31	158,288
2022-05-19	43.31	43.31	42.37	42.37	36,206
2022-05-18	44.12	44.12	43.31	43.31	1,502,907
2022-05-17	42.95	44.12	42.95	44.12	17,834
2022-05-16	43.64	43.64	42.95	42.95	25,536
2022-05-13	42.61	43.64	42.61	43.64	28,350
2022-05-12	42.75	42.75	42.75	42.61	39,463
2022-05-11	43.65	43.78	43.65	43.78	409,096
2022-05-10	43.45	43.65	43.45	43.65	71,008
2022-05-09	45.00	45.00	43.45	43.45	140,994
2022-05-06	45.32	45.32	45.00	45.00	1,100,023
2022-05-05	44.66	45.32	44.66	45.32	45,381
2022-05-04	44.94	44.94	44.66	44.66	46,868
2022-05-03	44.16	44.94	44.16	44.94	21,748
2022-05-02	44.16	44.16	44.16	44.16	0
2022-04-29	46.06	46.06	44.16	44.16	99,324
2022-04-28	45.39	46.06	45.39	46.06	18,617
2022-04-27	45.95	45.95	45.39	45.39	342,600
2022-04-26	46.57	46.57	45.95	45.95	40,037
2022-04-25	47.35	47.35	46.57	46.57	25,705
2022-04-22	48.41	48.41	47.35	47.35	12,431
2022-04-21	48.07	48.41	48.07	48.41	54,238
2022-04-20	47.53	48.07	47.53	48.07	36,270
2022-04-19	46.06	47.53	46.06	47.53	10,979
2022-04-18	46.06	46.06	46.06	46.06	0
2022-04-15	46.06	46.06	46.06	46.06	0
2022-04-14	47.04	47.04	46.06	46.06	41,819
2022-04-13	47.19	47.19	47.04	47.04	16,076
2022-04-12	46.87	47.19	46.87	47.19	27,165
2022-04-11	47.40	47.40	46.87	46.87	21,260
2022-04-08	47.00	47.40	47.00	47.40	815,473
2022-04-07	47.52	47.52	47.00	47.00	33,737
2022-04-06	48.39	48.39	47.52	47.52	46,090
2022-04-05	48.93	48.93	48.39	48.39	23,129
2022-04-04	48.05	48.93	48.05	48.93	36,459
2022-04-01	51.00	51.00	48.05	48.05	96,466
2022-03-31	52.25	52.25	51.00	51.00	74,124
2022-03-30	52.25	52.25	52.25	52.25	82,909
2022-03-29	51.75	52.25	51.75	52.25	33,157
2022-03-28	51.75	51.75	51.75	51.75	34,927
2022-03-25	50.80	51.75	50.80	51.75	53,566
2022-03-24	49.35	50.80	49.35	50.80	74,208
2022-03-23	48.00	49.35	48.00	49.35	2,154,513
2022-03-22	47.80	48.00	47.80	48.00	30,489
2022-03-21	47.30	47.80	47.30	47.80	2,200,136
2022-03-18	46.80	47.30	46.80	47.30	1,026,894
2022-03-17	45.90	46.80	45.90	46.80	21,358
2022-03-16	44.70	45.90	44.70	45.90	662,107
2022-03-15	44.80	44.80	44.70	44.70	94,543
2022-03-14	46.80	46.80	44.80	44.80	82,438
2022-03-11	46.60	46.80	46.60	46.80	23,678
2022-03-10	47.50	47.50	46.60	46.60	40,776
2022-03-09	47.30	47.50	47.30	47.50	44,420
2022-03-08	48.20	48.20	47.30	47.30	72,433
2022-03-07	47.90	48.20	47.90	48.20	32,545
2022-03-04	48.00	48.00	47.90	47.90	15,947
2022-03-03	48.60	48.60	48.00	48.00	40,915
2022-03-02	47.10	48.60	47.10	48.60	58,811
2022-03-01	47.80	47.80	47.10	47.10	30,162
2022-02-28	47.30	47.80	47.30	47.80	23,964
2022-02-25	45.20	47.30	45.20	47.30	2,123,929
2022-02-24	45.30	45.30	45.20	45.20	134,191
2022-02-23	44.90	45.30	44.90	45.30	138,342
2022-02-22	44.80	44.90	44.80	44.90	515,884
2022-02-21	44.90	44.90	44.80	44.80	0
2022-02-18	48.00	48.00	44.90	44.90	130,830
2022-02-17	48.60	48.60	48.00	48.00	27,713
2022-02-16	48.20	48.60	48.20	48.60	631,128
2022-02-15	48.00	48.20	48.00	48.20	119,428
2022-02-14	49.10	49.10	48.00	48.00	25,106
2022-02-11	49.80	49.80	49.10	49.10	40,212
2022-02-10	49.70	49.80	49.70	49.80	165,269
2022-02-09	48.50	49.70	48.50	49.70	48,084
2022-02-08	48.40	48.40	48.40	48.40	12,942
2022-02-07	47.50	48.40	47.50	48.40	31,466
2022-02-04	48.80	48.80	47.50	47.50	63,988
2022-02-03	48.80	48.80	48.80	48.80	54,335
2022-02-02	48.70	48.80	48.70	48.80	2,206,222
2022-02-01	47.60	48.70	47.60	48.70	31,092
2022-01-31	47.40	47.60	47.40	47.60	1,203,646
2022-01-28	48.60	48.60	47.40	47.40	107,046
2022-01-27	52.50	52.50	48.60	48.60	342,268
2022-01-26	51.05	52.50	51.05	52.50	26,314
2022-01-25	51.25	51.25	51.05	51.05	30,715
2022-01-24	53.00	53.00	51.25	51.25	68,998
2022-01-21	54.00	54.00	53.00	53.00	54,735
2022-01-20	54.00	54.00	54.00	54.00	24,721
2022-01-19	55.75	55.75	54.00	54.00	46,740
2022-01-18	55.75	55.75	55.75	55.75	56,903
2022-01-17	55.75	55.75	55.75	55.75	0
2022-01-14	56.00	56.00	55.75	55.75	38,123
2022-01-13	56.50	56.50	56.50	56.00	38,782
2022-01-12	56.00	56.00	55.75	55.75	53,640
2022-01-11	54.75	56.00	54.75	56.00	83,454
2022-01-10	54.00	54.75	54.00	54.75	74,650
2022-01-07	54.00	54.00	54.00	54.00	43,430
2022-01-06	56.00	56.00	54.00	54.00	1,196,202
2022-01-05	53.50	56.00	53.50	56.00	230,179
2022-01-04	51.75	53.50	51.75	53.50	93,662
2022-01-03	51.75	51.75	51.75	51.75	0
2021-12-31	52.00	52.00	51.75	51.75	35,897
2021-12-30	52.50	52.50	52.00	52.00	27,865
2021-12-29	51.20	52.50	51.20	52.50	48,091
2021-12-28	51.20	51.20	51.20	51.20	0
2021-12-27	51.20	51.20	51.20	51.20	0
2021-12-24	51.50	51.50	51.20	51.20	70,783
2021-12-23	51.50	51.50	51.50	51.50	60,496
2021-12-22	50.60	51.50	50.60	51.50	575,790
2021-12-21	49.90	50.60	49.90	50.60	39,876
2021-12-20	50.60	50.60	49.90	49.90	73,987
2021-12-17	51.50	51.50	50.60	50.60	1,140,668
2021-12-16	49.70	51.50	49.70	51.50	932,554
2021-12-15	49.90	49.90	49.70	49.70	90,609
2021-12-14	50.55	50.55	49.90	49.90	505,575
2021-12-13	50.80	50.80	50.55	50.55	47,465
2021-12-10	51.25	51.25	50.80	50.80	116,929
2021-12-09	51.50	51.50	51.25	51.25	2,088,872
2021-12-08	53.50	53.50	51.50	51.50	506,741
2021-12-07	50.80	53.50	50.80	53.50	202,131
2021-12-06	49.80	50.80	49.80	50.80	57,197
2021-12-03	49.25	49.80	49.25	49.80	256,852
2021-12-02	50.15	50.15	49.25	49.25	62,376
2021-12-01	49.35	50.15	49.35	50.15	57,358
2021-11-30	49.15	49.35	49.15	49.35	58,604
2021-11-29	48.50	49.15	48.50	49.15	42,373
2021-11-26	48.60	48.60	48.60	48.50	98,800
2021-11-25	49.70	50.05	49.70	50.05	0
2021-11-24	50.10	50.10	49.70	49.70	25,154
2021-11-23	50.85	50.85	50.10	50.10	37,867
2021-11-22	49.50	50.85	49.50	50.85	69,376
2021-11-19	49.70	49.70	49.50	49.50	47,029
2021-11-18	51.00	51.00	49.70	49.70	59,869
2021-11-17	51.00	51.00	51.00	51.00	53,631
2021-11-16	50.40	51.00	50.40	51.00	55,381
2021-11-15	51.50	51.50	50.40	50.40	19,165
2021-11-12	50.85	51.50	50.85	51.50	14,981
2021-11-11	51.50	51.50	50.85	50.85	26,984
2021-11-10	51.50	51.50	51.50	51.50	28,106
2021-11-09	52.00	52.00	51.50	51.50	629,579
2021-11-08	51.25	52.00	51.25	52.00	148,414
2021-11-05	50.15	51.25	50.15	51.25	38,816
2021-11-04	50.15	50.15	50.15	50.15	39,151
2021-11-03	49.25	50.15	49.25	50.15	105,907
2021-11-02	49.15	49.25	49.15	49.25	37,069
2021-11-01	48.25	49.15	48.25	49.15	89,403
2021-10-29	50.00	50.00	50.00	48.25	43,453
2021-10-28	48.40	48.50	48.40	48.50	26,309
2021-10-27	48.40	48.40	48.40	48.40	37,046
2021-10-26	49.70	49.70	48.40	48.40	65,053
2021-10-25	50.40	50.40	49.70	49.70	89,618
2021-10-22	56.00	56.00	50.40	50.40	279,624
2021-10-21	56.00	56.00	56.00	56.00	256,342
2021-10-20	55.00	56.00	55.00	56.00	47,508
2021-10-19	54.50	55.00	54.50	55.00	10,406
2021-10-18	54.25	54.50	54.25	54.50	9,476
2021-10-15	53.75	54.25	53.75	54.25	8,690
2021-10-14	53.00	53.75	53.00	53.75	16,735
2021-10-13	53.25	53.25	53.00	53.00	17,154
2021-10-12	54.75	54.75	53.25	53.25	21,125
2021-10-11	54.25	54.75	54.25	54.75	7,554
2021-10-08	55.00	55.00	54.25	54.25	8,105
2021-10-07	54.00	55.00	54.00	55.00	14,779
2021-10-06	54.25	54.25	54.00	54.00	10,978
2021-10-05	54.00	54.25	54.00	54.25	17,458
2021-10-04	54.00	54.00	54.00	54.00	25,699
2021-10-01	54.25	54.25	54.00	54.00	13,624
2021-09-30	54.00	54.25	54.00	54.25	11,791
2021-09-29	54.50	54.50	54.00	54.00	15,783
2021-09-28	54.75	54.75	54.50	54.50	20,709
2021-09-27	54.25	54.75	54.25	54.75	1,145,339
2021-09-24	54.50	54.50	54.25	54.25	8,045
2021-09-23	53.50	54.50	53.50	54.50	11,138
2021-09-22	53.50	53.50	53.50	53.50	9,982
2021-09-21	53.50	53.50	53.50	53.50	46,717
2021-09-20	54.50	54.50	53.75	53.75	58,532
2021-09-17	55.00	55.00	54.50	54.50	25,236
2021-09-16	55.25	55.25	55.00	55.00	19,269
2021-09-15	55.00	55.25	55.00	55.25	26,728
2021-09-14	55.00	55.00	55.00	55.00	18,629
2021-09-13	54.50	55.00	54.50	55.00	104,203
2021-09-10	54.00	54.50	54.00	54.50	57,965
2021-09-09	53.50	54.00	53.50	54.00	400,281
2021-09-08	54.00	54.00	53.50	53.50	113,343
2021-09-07	54.00	54.00	54.00	54.00	118,734
2021-09-06	54.00	54.00	54.00	54.00	0
2021-09-03	54.25	54.25	54.00	54.00	12,536
2021-09-02	54.25	54.25	54.25	54.25	16,291
2021-09-01	54.25	54.25	54.25	54.25	9,742
2021-08-31	54.00	54.25	54.00	54.25	17,579
2021-08-30	54.00	54.00	54.00	54.00	0
2021-08-27	53.75	54.00	53.75	54.00	37,425
2021-08-26	54.00	54.00	53.75	53.75	12,491
2021-08-25	53.75	54.00	53.75	54.00	25,626
2021-08-24	53.50	53.75	53.50	53.75	22,956
2021-08-23	52.50	53.50	52.50	53.50	145,604
2021-08-20	52.75	52.75	52.50	52.50	31,207
2021-08-19	53.25	53.25	52.75	52.75	41,342
2021-08-18	52.75	53.25	52.75	53.25	28,614
2021-08-17	53.50	53.50	52.75	52.75	26,085
2021-08-16	53.25	53.50	53.25	53.50	13,904
2021-08-13	54.00	54.00	53.25	53.25	500,431
2021-08-12	54.50	54.50	54.00	54.00	149,281
2021-08-11	54.25	54.50	54.25	54.50	16,228
2021-08-10	54.25	54.25	54.25	54.25	33,310
2021-08-09	54.00	54.25	54.00	54.25	14,653
2021-08-06	54.00	54.00	54.00	54.00	6,968
2021-08-05	54.00	54.00	54.00	54.00	17,972
2021-08-04	53.75	54.00	53.75	54.00	20,124
2021-08-03	54.50	54.50	53.75	53.75	22,146
2021-08-02	53.50	54.50	53.50	54.50	25,061
2021-07-30	53.75	53.75	53.50	53.50	14,732
2021-07-29	53.25	53.75	53.25	53.75	31,763
2021-07-28	52.50	53.25	52.50	53.25	46,190
2021-07-27	54.00	54.00	52.50	52.50	87,263
2021-07-26	53.00	54.00	53.00	54.00	83,505
2021-07-23	56.00	56.00	53.00	53.00	3,600,856
2021-07-22	55.75	56.00	55.75	56.00	39,490
2021-07-21	55.00	55.75	55.00	55.75	16,353
2021-07-20	54.50	55.00	54.50	55.00	11,923
2021-07-19	55.50	55.50	54.50	54.50	34,372
2021-07-16	56.00	56.00	55.50	55.50	109,570
2021-07-15	56.50	56.50	56.00	56.00	38,984
2021-07-14	57.25	57.25	56.50	56.50	14,619
2021-07-13	56.25	57.25	56.25	57.25	19,235
2021-07-12	56.00	56.25	56.00	56.25	7,754
2021-07-09	55.50	56.00	55.50	56.00	22,585
2021-07-08	56.00	56.00	55.50	55.50	207,821
2021-07-07	56.00	56.00	56.00	56.00	19,334
2021-07-06	57.00	57.00	56.00	56.00	20,494
2021-07-05	56.50	57.00	56.50	57.00	0
2021-07-02	56.50	56.50	56.50	56.50	28,029
2021-07-01	56.00	56.50	56.00	56.50	28,572
2021-06-30	56.50	56.50	56.00	56.00	52,436
2021-06-29	57.25	57.25	56.50	56.50	65,768
2021-06-28	56.25	57.25	56.25	57.25	56,190
2021-06-25	55.50	56.25	55.50	56.25	23,689
2021-06-24	55.50	55.50	55.50	55.50	17,977
2021-06-23	56.25	56.25	55.50	55.50	26,480
2021-06-22	55.75	56.25	55.75	56.25	68,472
2021-06-21	55.00	55.75	55.00	55.75	116,630
2021-06-18	57.50	57.50	55.00	55.00	64,429
2021-06-17	58.00	58.00	57.50	57.50	55,524
2021-06-16	57.75	58.00	57.75	58.00	25,911
2021-06-15	57.50	57.75	57.50	57.75	86,419
2021-06-14	57.50	57.50	57.50	57.50	39,378
2021-06-11	57.25	57.50	57.25	57.50	51,521
2021-06-10	57.25	57.25	57.25	57.25	47,675
2021-06-09	56.75	57.25	56.75	57.25	21,583
2021-06-08	56.75	56.75	56.75	56.75	46,749
2021-06-07	57.50	57.50	56.75	56.75	189,224
2021-06-04	56.50	57.50	56.50	57.50	32,675
2021-06-03	57.50	57.50	56.50	56.50	30,407
2021-06-02	57.00	57.50	57.00	57.50	76,728
2021-06-01	57.25	57.25	57.00	57.00	20,792
2021-05-28	57.50	57.50	57.25	57.25	25,023
2021-05-27	56.75	57.50	56.75	57.50	18,404
2021-05-26	56.50	56.75	56.50	56.75	10,081
2021-05-25	57.00	57.00	56.50	56.50	557,253
2021-05-24	56.00	57.00	56.00	57.00	27,812
2021-05-21	56.00	56.00	56.00	56.00	41,140
2021-05-20	55.00	56.00	55.00	56.00	41,395
2021-05-19	55.50	55.50	55.00	55.00	502,909
2021-05-18	55.00	55.50	55.00	55.50	388,458
2021-05-17	55.50	55.50	55.00	55.00	22,507
2021-05-14	53.50	55.50	53.50	55.50	1,477,489
2021-05-13	54.00	54.00	53.50	53.50	41,612
2021-05-12	55.00	55.00	54.00	54.00	42,442
2021-05-11	56.50	56.50	55.00	55.00	48,819
2021-05-10	57.50	57.50	56.50	56.50	1,012,009
2021-05-07	56.75	57.50	56.75	57.50	26,100
2021-05-06	57.00	57.00	56.75	56.75	15,129
2021-05-05	56.00	57.00	56.00	57.00	20,173
2021-05-04	58.00	58.00	56.00	56.00	63,306
2021-04-30	58.00	58.00	58.00	58.00	49,235
2021-04-29	57.25	58.00	57.25	58.00	54,677
2021-04-28	58.00	58.00	57.25	57.25	123,804
2021-04-27	59.25	59.25	58.00	58.00	58,437
2021-04-26	60.00	60.00	59.25	59.25	72,391
2021-04-23	62.75	62.75	60.00	60.00	240,297
2021-04-22	63.00	63.00	62.75	62.75	38,002
2021-04-21	62.75	63.00	62.75	63.00	29,593
2021-04-20	63.50	63.50	62.75	62.75	48,186
2021-04-19	65.00	65.00	63.50	63.50	34,593
2021-04-16	64.50	65.00	64.50	65.00	31,979
2021-04-15	64.50	64.50	64.50	64.50	50,939
2021-04-14	64.50	64.50	64.50	64.50	80,388
2021-04-13	68.00	68.00	64.50	64.50	58,472
2021-04-12	67.50	68.00	67.50	68.00	45,064
2021-04-09	66.50	67.50	66.50	67.50	43,061
2021-04-08	65.75	66.50	65.75	66.50	64,184
2021-04-07	66.25	66.25	65.75	65.75	34,972
2021-04-06	64.00	66.25	64.00	66.25	151,636
2021-04-01	64.11	64.11	64.00	64.00	23,843
2021-03-31	63.49	64.11	63.49	64.11	44,026
2021-03-30	64.08	64.08	63.49	63.49	34,630
2021-03-29	63.73	64.08	63.73	64.08	40,743
2021-03-26	61.96	63.73	61.96	63.73	69,826
2021-03-25	63.23	63.23	61.96	61.96	48,574
2021-03-24	64.58	64.58	63.23	63.23	155,406
2021-03-23	65.93	65.93	64.58	64.58	42,688
2021-03-22	64.60	65.93	64.60	65.93	34,821
2021-03-19	65.37	65.37	64.60	64.60	61,433
2021-03-18	65.40	65.40	65.37	65.37	59,252
2021-03-17	65.16	65.40	65.16	65.40	86,808
2021-03-16	62.73	65.16	62.73	65.16	81,527
2021-03-15	62.51	62.73	62.51	62.73	18,252
2021-03-12	63.47	63.47	62.51	62.51	51,260
2021-03-11	62.91	63.47	62.91	63.47	61,770
2021-03-10	62.06	62.91	62.06	62.91	134,346
2021-03-09	61.38	62.06	61.38	62.06	66,051
2021-03-08	58.71	61.38	58.71	61.38	35,905
2021-03-05	59.72	59.72	58.71	58.71	46,187
2021-03-04	60.91	60.91	59.72	59.72	43,166
2021-03-03	62.31	62.31	60.91	60.91	199,864
2021-03-02	62.74	62.74	62.31	62.31	112,365
2021-03-01	60.77	62.74	60.77	62.74	54,793
2021-02-26	63.41	63.41	60.77	60.77	47,028
2021-02-25	62.50	62.50	62.50	63.41	50,692
2021-02-24	60.33	61.43	60.33	61.43	18,374
2021-02-23	61.48	61.48	60.33	60.33	78,629
2021-02-22	63.07	63.07	61.48	61.48	20,791
2021-02-19	61.21	63.07	61.21	63.07	24,543
2021-02-18	61.76	61.76	61.21	61.21	18,534
2021-02-17	62.50	62.50	61.76	61.76	19,022
2021-02-16	62.19	62.50	62.19	62.50	67,856
2021-02-15	62.08	62.19	62.08	62.19	3,848
2021-02-12	59.51	62.08	59.51	62.08	88,129
2021-02-11	58.59	59.51	58.59	59.51	47,758
2021-02-10	59.16	59.16	58.59	58.59	37,158
2021-02-09	58.11	59.16	58.11	59.16	71,577
2021-02-08	58.49	58.49	58.11	58.11	159,719
2021-02-05	58.23	58.49	58.23	58.49	32,583
2021-02-04	57.47	58.23	57.47	58.23	390,897
2021-02-03	57.53	57.53	57.47	57.47	71,318
2021-02-02	56.54	57.53	56.54	57.53	40,240
2021-02-01	56.62	56.62	56.54	56.54	89,307
2021-01-29	57.11	57.11	56.62	56.62	74,199
2021-01-28	54.12	57.11	54.12	57.11	177,003
2021-01-27	56.59	56.59	54.12	54.12	56,275
2021-01-26	55.55	55.55	55.55	56.59	49,887
2021-01-25	56.00	56.00	56.00	55.51	107,214
2021-01-22	59.33	59.33	57.03	57.03	248,826
2021-01-21	58.47	59.33	58.47	59.33	57,257
2021-01-20	58.85	58.85	58.47	58.47	38,081
2021-01-19	57.45	57.45	57.45	58.85	56,612
2021-01-18	59.18	59.18	56.65	56.65	0
2021-01-15	60.02	60.02	59.18	59.18	98,986
2021-01-14	57.38	60.02	57.38	60.02	136,617
2021-01-13	53.73	57.38	53.73	57.38	594,789
2021-01-12	51.92	53.73	51.92	53.73	102,285
2021-01-11	51.84	51.92	51.84	51.92	32,332
2021-01-08	52.39	52.39	51.84	51.84	80,655
2021-01-07	51.43	52.39	51.43	52.39	29,237
2021-01-06	50.00	51.43	50.00	51.43	61,821
2021-01-05	50.33	50.33	50.00	50.00	465,297
2021-01-04	48.79	50.33	48.79	50.33	82,318
2020-12-31	48.79	48.79	48.79	48.79	102,447
2020-12-30	46.90	46.90	46.90	48.79	73,039
2020-12-29	46.47	46.90	46.47	46.90	138,414
2020-12-24	46.47	46.47	46.47	46.47	14,767
2020-12-23	46.15	46.47	46.15	46.47	26,840
2020-12-22	45.36	46.15	45.36	46.15	43,200
2020-12-21	49.39	49.39	45.36	45.36	129,840
2020-12-18	50.29	50.29	49.39	49.39	50,317
2020-12-17	51.05	51.05	50.29	50.29	30,451
2020-12-16	50.27	51.05	50.27	51.05	14,807
2020-12-15	50.72	50.72	50.27	50.27	370,187
2020-12-14	49.22	50.72	49.22	50.72	60,386
2020-12-11	50.60	50.60	49.22	49.22	78,522
2020-12-10	50.69	50.69	50.60	50.60	28,901
2020-12-09	50.17	50.69	50.17	50.69	22,571
2020-12-08	49.88	50.17	49.88	50.17	24,897
2020-12-07	52.15	52.15	49.88	49.88	143,499
2020-12-04	50.43	52.15	50.43	52.15	53,863
2020-12-03	49.76	50.43	49.76	50.43	852,043
2020-12-02	49.38	49.76	49.38	49.76	14,323
2020-12-01	47.73	49.38	47.73	49.38	75,509
2020-11-30	47.91	47.91	47.73	47.73	45,066
2020-11-27	47.18	47.91	47.18	47.91	98,815
2020-11-26	46.69	47.18	46.69	47.18	0
2020-11-25	46.68	46.69	46.68	46.69	38,938
2020-11-24	45.61	46.68	45.61	46.68	26,322
2020-11-23	45.63	45.63	45.61	45.61	11,194
2020-11-20	45.16	45.63	45.16	45.63	15,447
2020-11-19	45.45	45.45	45.16	45.16	10,474
2020-11-18	45.91	45.91	45.45	45.45	15,227
2020-11-17	46.20	46.20	45.91	45.91	234,141
2020-11-16	45.21	46.20	45.21	46.20	23,666
2020-11-13	45.11	45.21	45.11	45.21	47,915
2020-11-12	46.14	46.14	45.11	45.11	64,134
2020-11-11	46.33	46.33	46.14	46.14	15,368
2020-11-10	46.86	46.86	46.33	46.33	26,508
2020-11-09	45.21	46.86	45.21	46.86	34,511
2020-11-06	45.77	45.77	45.21	45.21	12,567
2020-11-05	45.77	45.77	45.77	45.77	25,712
2020-11-04	45.29	45.77	45.29	45.77	38,581
2020-11-03	44.91	45.29	44.91	45.29	32,902
2020-11-02	44.14	44.91	44.14	44.91	24,733
2020-10-30	44.18	44.18	44.14	44.14	71,924
2020-10-29	44.81	44.81	44.18	44.18	33,524
2020-10-28	45.69	45.69	44.81	44.81	41,278
2020-10-27	46.53	46.53	45.69	45.69	154,496
2020-10-26	47.87	47.87	46.53	46.53	166,899
2020-10-23	53.76	53.76	47.87	47.87	200,948
2020-10-22	53.46	53.76	53.46	53.76	28,813
2020-10-21	53.86	53.86	53.46	53.46	21,388
2020-10-20	53.99	53.99	53.86	53.86	37,865
2020-10-16	53.39	54.36	53.39	54.36	15,905
2020-10-15	53.91	53.91	53.39	53.39	28,517
2020-10-14	54.11	54.11	53.91	53.91	15,279
2020-10-13	53.60	54.11	53.60	54.11	14,471
2020-10-12	53.20	53.60	53.20	53.60	18,990
2020-10-09	53.16	53.20	53.16	53.20	39,340
2020-10-08	52.78	53.16	52.78	53.16	54,209
2020-10-07	53.23	53.23	52.78	52.78	22,310
2020-10-06	51.68	51.68	51.68	53.23	9,474
2020-10-05	51.57	51.68	51.57	51.68	6,978
2020-10-02	52.35	52.35	51.57	51.57	4,515
2020-10-01	51.83	52.35	51.83	52.35	24,358
2020-09-30	51.33	51.83	51.33	51.83	26,559
2020-09-29	50.80	51.33	50.80	51.33	18,264
2020-09-28	49.63	50.80	49.63	50.80	22,298
2020-09-25	49.00	49.63	49.00	49.63	5,410
2020-09-24	49.57	49.57	49.00	49.00	14,609
2020-09-23	49.57	49.57	49.57	49.57	12,817
2020-09-22	49.93	49.93	49.57	49.57	129,729
2020-09-21	49.93	49.93	49.93	49.93	11,842
2020-09-18	51.43	51.43	49.93	49.93	17,332
2020-09-17	50.64	51.43	50.64	51.43	29,786
2020-09-16	50.54	50.64	50.54	50.64	34,322
2020-09-15	49.58	50.54	49.58	50.54	45,111
2020-09-14	49.80	49.80	49.58	49.58	46,471
2020-09-11	49.74	49.80	49.74	49.80	19,134
2020-09-10	49.54	49.54	49.54	49.54	18,255
2020-09-09	49.41	49.54	49.41	49.54	9,238
2020-09-08	50.30	50.30	49.41	49.41	170,664
2020-09-07	49.57	50.30	49.57	50.30	0
2020-09-04	51.19	51.19	49.57	49.57	29,486
2020-09-03	52.48	52.48	51.19	51.19	47,666
2020-09-02	50.81	52.48	50.81	52.48	42,482
2020-09-01	50.30	50.30	50.30	50.81	38,641
2020-08-28	49.57	50.21	49.57	50.21	39,137
2020-08-27	49.43	49.57	49.43	49.57	24,429
2020-08-26	49.39	49.43	49.39	49.43	9,601
2020-08-25	49.08	49.39	49.08	49.39	6,677
2020-08-24	48.94	49.08	48.94	49.08	19,077
2020-08-21	49.29	49.29	48.94	48.94	19,597
2020-08-20	48.37	49.29	48.37	49.29	19,346
2020-08-19	49.03	49.03	48.37	48.37	14,506
2020-08-18	49.20	49.20	49.03	49.03	10,451
2020-08-17	49.02	49.20	49.02	49.20	8,118
2020-08-14	48.83	49.02	48.83	49.02	6,631
2020-08-13	48.60	48.83	48.60	48.83	24,912
2020-08-12	48.80	48.80	48.80	48.60	50,497
2020-08-11	49.13	49.13	49.13	49.06	12,874
2020-08-10	47.34	48.20	47.34	48.20	47,876
2020-08-07	48.21	48.21	47.34	47.34	5,698
2020-08-06	47.89	48.21	47.89	48.21	10,054
2020-08-05	48.50	48.50	47.89	47.89	16,263
2020-08-04	48.83	48.83	48.50	48.50	52,164
2020-08-03	47.66	48.83	47.66	48.83	25,718
2020-07-31	47.79	47.79	47.66	47.66	26,559
2020-07-30	48.95	48.95	48.95	48.95	0
2020-07-29	48.80	48.80	48.80	48.95	51,531
2020-07-28	49.50	49.50	49.50	50.56	28,126
2020-07-27	51.46	51.46	50.53	50.02	276,838
2020-07-24	61.54	61.54	51.56	51.56	324,190
2020-07-23	61.00	61.54	61.00	61.54	18,147
2020-07-22	60.94	61.00	60.94	61.00	40,212
2020-07-21	60.37	60.94	60.37	60.94	11,467
2020-07-20	60.10	60.10	60.10	60.10	4,017
2020-07-17	58.81	60.10	58.81	60.10	14,114
2020-07-16	59.06	59.06	58.81	58.81	7,298
2020-07-15	58.35	59.06	58.35	59.06	14,129
2020-07-14	60.02	60.02	58.35	58.35	8,892
2020-07-13	59.28	60.02	59.28	60.02	13,180
2020-07-10	57.52	57.52	57.52	59.28	12,279
2020-07-09	58.15	58.15	58.15	58.15	2,388
2020-07-08	58.87	58.87	58.15	58.15	3,704
2020-07-07	59.23	59.23	58.87	58.87	17,894
2020-07-06	59.43	59.43	59.23	59.23	7,059
2020-07-03	59.25	59.43	59.25	59.43	0
2020-07-02	59.11	59.25	59.11	59.25	10,949
2020-07-01	59.42	59.42	59.11	59.11	15,058
2020-06-30	57.43	57.43	57.43	57.43	12,322
2020-06-29	58.20	58.20	58.20	58.20	1,678
2020-06-26	57.64	57.64	57.64	57.64	2,071
2020-06-25	59.26	59.26	59.26	59.26	7,092
2020-06-24	59.72	59.72	59.72	59.72	4,026
2020-06-23	59.62	59.72	59.62	59.72	159,202
2020-06-22	60.42	60.42	59.62	59.62	7,482
2020-06-19	60.28	60.42	60.28	60.42	18,122
2020-06-18	60.49	60.49	60.49	60.28	180,894
2020-06-17	60.58	60.58	60.58	60.58	13,354
2020-06-16	58.90	60.58	58.90	60.58	450,843
2020-06-15	58.42	58.42	58.42	58.90	45,618
2020-06-12	62.02	62.02	58.68	58.68	139,555
2020-06-11	62.83	62.83	62.83	62.02	23,048
2020-06-10	63.26	63.57	63.26	63.57	16,734
2020-06-09	63.51	63.51	63.26	63.26	23,892
2020-06-08	64.66	64.66	63.51	63.51	43,510
2020-06-05	62.89	64.66	62.89	64.66	30,030
2020-06-04	61.83	62.89	61.83	62.89	19,391
2020-06-03	61.14	61.83	61.14	61.83	8,046
2020-06-02	62.10	62.10	61.14	61.14	10,424
2020-06-01	61.60	62.10	61.60	62.10	27,017
2020-05-29	61.84	61.84	61.84	62.77	5,917
2020-05-28	61.83	62.77	61.83	62.77	11,120
2020-05-27	62.86	62.86	62.86	63.64	9,546
2020-05-26	61.51	63.64	61.51	63.64	25,321
2020-05-22	62.44	62.44	62.44	62.44	15,442
2020-05-21	63.28	63.28	62.44	62.44	23,825
2020-05-20	61.48	63.28	61.48	63.28	53,709
2020-05-19	60.13	61.48	60.13	61.48	22,695
2020-05-18	57.25	60.13	57.25	60.13	14,431
2020-05-15	56.65	57.25	56.65	57.25	9,704
2020-05-14	58.21	58.21	56.65	56.65	17,686
2020-05-13	60.16	60.16	58.21	58.21	17,304
2020-05-12	60.37	60.37	60.16	60.16	19,124
2020-05-11	59.53	60.37	59.53	60.37	26,565
2020-05-07	59.58	59.58	59.53	59.53	17,300
2020-05-06	58.87	59.58	58.87	59.58	18,432
2020-05-05	57.09	58.87	57.09	58.87	6,685
2020-05-04	58.25	58.25	57.09	57.09	15,792
2020-05-01	60.43	60.43	58.25	58.25	8,301
2020-04-30	61.20	61.20	61.20	61.20	17,505
2020-04-29	58.42	61.20	58.42	61.20	49,883
2020-04-28	58.84	58.84	58.84	58.84	13,765
2020-04-27	57.90	58.84	57.90	58.84	23,811
2020-04-24	60.01	60.01	57.90	57.90	112,700
2020-04-23	59.02	60.01	59.02	60.01	40,538
2020-04-22	56.02	56.02	56.02	56.02	32,333
2020-04-21	59.74	59.74	56.02	56.02	26,163
2020-04-20	60.37	60.37	59.74	59.74	91,554
2020-04-17	60.13	60.37	60.13	60.37	23,699
2020-04-16	59.91	59.91	59.66	60.13	22,553
2020-04-15	60.01	60.01	58.96	58.96	20,666
2020-04-14	57.50	57.50	57.50	57.50	18,580
2020-04-09	58.68	58.68	57.50	57.50	83,106
2020-04-08	59.56	59.56	58.68	58.68	45,264
2020-04-07	56.89	56.89	56.89	56.89	67,322
2020-04-06	53.94	53.94	53.94	53.94	18,802
2020-04-03	53.44	53.44	53.44	53.44	0
2020-04-03	53.44	53.94	53.44	53.94	8,289
2020-04-02	53.81	53.44	53.44	53.44	43,794
2020-04-02	53.81	53.81	53.81	53.81	4,459
2020-04-01	55.10	53.81	53.81	53.81	42,179
2020-04-01	55.10	55.10	55.10	55.10	6,993
2020-03-31	55.65	55.65	55.65	55.65	9,276
2020-03-30	53.51	53.51	53.51	53.51	6,325
2020-03-27	54.68	54.68	54.68	54.68	13,649
2020-03-26	52.02	52.02	52.02	52.02	23,175
2020-03-25	53.39	53.39	53.39	53.39	390
2020-03-24	48.13	48.13	48.13	48.13	17,320
2020-03-23	46.92	46.92	46.92	46.92	0
2020-03-20	47.81	47.81	47.81	47.81	0
2020-03-19	48.57	48.57	48.57	48.57	69,310
2020-03-18	50.14	50.14	50.14	50.14	0
2020-03-17	48.28	48.28	48.28	50.55	39,159
2020-03-16	49.14	51.01	48.57	48.14	45,176
2020-03-13	48.09	48.09	48.09	47.28	336,549
2020-03-12	52.50	52.50	52.50	52.50	0
2020-03-11	52.57	52.57	52.57	51.26	9,976
2020-03-10	51.55	51.55	51.55	52.14	18,848
2020-03-09	55.36	55.36	55.36	55.36	11,077
2020-03-06	58.53	58.53	55.36	55.36	37,911
2020-03-05	57.43	57.43	57.43	57.43	16,359
2020-03-04	56.81	56.81	56.81	57.00	11,105
2020-03-03	56.16	56.16	56.16	56.16	47,369
2020-03-02	55.15	55.15	55.15	55.19	18,005
2020-02-28	57.51	57.51	57.51	57.51	25,812
2020-02-27	58.31	58.31	58.31	60.37	21,302
2020-02-26	59.12	59.12	58.93	60.94	11,323
2020-02-25	62.46	62.46	62.46	62.46	16,027
2020-02-24	62.56	63.67	61.70	64.79	23,044
2020-02-21	65.14	65.14	65.14	64.79	17,478
2020-02-20	66.50	66.50	65.18	65.18	257,666
2020-02-19	66.01	66.50	66.01	66.50	19,724
2020-02-18	66.43	66.43	66.28	66.01	33,469
2020-02-17	67.62	67.62	67.58	67.58	49
2020-02-14	67.54	67.62	67.54	67.62	1,428,189
2020-02-13	67.58	67.58	67.54	67.54	22,118
2020-02-12	67.63	67.63	67.63	67.58	14,262
2020-02-11	65.70	67.46	65.70	67.46	26,653
2020-02-10	66.03	66.03	66.03	65.70	4,981
2020-02-07	67.09	67.09	66.79	66.79	27,705
2020-02-06	66.77	67.09	66.77	67.09	11,238
2020-02-05	65.57	66.77	65.57	66.77	30,115
2020-02-04	65.74	65.74	65.74	65.57	12,054
2020-02-03	64.48	64.78	64.48	64.78	3,810
2020-01-31	65.77	65.77	65.77	65.77	6,093
2020-01-30	66.58	66.58	65.77	65.77	184,366
2020-01-29	67.69	67.69	67.69	66.58	38,152
2020-01-28	66.40	66.40	66.40	67.39	31,112
2020-01-27	66.82	67.15	66.73	66.08	55,428
2020-01-24	67.12	67.15	67.12	68.71	1,216,610
2020-01-23	62.74	63.33	62.74	63.08	32,505
2020-01-22	60.77	62.17	60.77	62.17	33,752
2020-01-21	59.51	60.77	59.51	60.77	26,444
2020-01-20	59.31	59.51	59.31	59.51	572,448
2020-01-17	59.28	59.31	59.28	59.31	18,428
2020-01-16	59.38	59.38	59.28	59.28	32,499
2020-01-15	59.32	59.38	59.32	59.38	3,317
2020-01-14	59.52	59.52	59.32	59.32	5,375
2020-01-13	59.50	59.50	59.50	59.52	10,965
2020-01-10	59.74	59.81	59.74	59.40	11,181
2020-01-09	58.77	59.06	58.77	59.06	22,761
2020-01-08	58.46	58.46	58.42	58.77	60,025
2020-01-07	60.13	60.13	59.31	59.31	5,002
2020-01-06	60.16	60.16	60.13	60.13	10,548
2020-01-03	59.87	59.95	59.87	60.16	3,783
2020-01-02	59.69	60.79	59.69	60.79	14,045
2019-12-31	59.64	59.69	59.64	59.69	10,712
2019-12-30	60.14	60.14	59.64	59.64	26,024
2019-12-27	60.04	60.04	60.04	60.14	24,627
2019-12-24	59.53	59.53	59.53	59.53	13,301
2019-12-23	58.44	59.53	58.44	59.53	31,457
2019-12-20	58.27	58.29	58.27	58.44	32,809
2019-12-19	57.17	57.72	57.17	57.72	41,513
2019-12-18	57.58	57.58	57.17	57.17	20,528
2019-12-17	58.24	58.24	57.58	57.58	21,682
2019-12-16	57.77	58.24	57.77	58.24	10,398
2019-12-13	57.58	58.18	57.58	57.77	31,534
2019-12-12	56.78	57.85	56.78	57.63	26,170
2019-12-11	56.87	57.16	56.87	56.88	18,523
2019-12-10	56.16	56.72	56.16	56.73	7,506
2019-12-09	56.72	56.79	56.66	56.74	69,312
2019-12-06	56.09	56.09	56.08	55.98	348
2019-12-05	56.28	56.28	56.11	56.14	9,965
2019-12-04	56.48	56.48	56.10	56.14	11,675
2019-12-03	57.08	57.08	55.80	55.99	13,117
2019-12-02	57.73	57.73	57.73	57.80	13,799
2019-11-29	58.23	58.23	58.11	58.11	3,917
2019-11-28	58.48	58.48	58.23	58.23	0
2019-11-27	58.55	58.55	58.18	58.48	23,433
2019-11-26	58.99	58.99	58.99	58.65	8,330
2019-11-25	57.88	58.66	57.88	58.52	21,465
2019-11-22	58.00	58.00	57.79	57.79	23,229
2019-11-21	58.11	58.16	58.11	58.00	14,468
2019-11-20	57.83	57.83	57.83	58.23	19,510
2019-11-19	58.30	58.30	57.95	57.95	19,332
2019-11-18	58.16	58.30	58.16	58.30	11,771
2019-11-15	57.81	58.16	57.81	58.16	8,603
2019-11-14	57.64	57.81	57.64	57.81	6,662
2019-11-13	58.70	58.70	57.64	57.64	1,675,267
2019-11-12	58.26	58.70	58.26	58.70	10,225
2019-11-11	57.81	58.26	57.81	58.26	5,062
2019-11-08	58.32	58.32	57.81	57.81	6,251
2019-11-07	57.39	58.32	57.39	58.32	32,624
2019-11-06	58.24	58.24	57.39	57.39	12,147
2019-11-05	57.46	58.24	57.46	58.24	32,037
2019-11-04	56.22	57.46	56.22	57.46	23,937
2019-11-01	55.75	56.22	55.75	56.22	23,990
2019-10-31	56.20	56.20	55.75	55.75	15,850
2019-10-30	56.65	56.65	56.20	56.20	19,002
2019-10-29	56.46	56.46	56.46	56.46	7,245
2019-10-28	56.00	56.46	56.00	56.46	21,131
2019-10-25	53.37	53.37	53.37	56.00	85,411
2019-10-24	51.55	52.09	51.55	52.09	22,330
2019-10-23	52.05	52.05	51.55	51.55	17,252
2019-10-22	51.87	52.05	51.87	52.05	21,314
2019-10-21	51.49	51.87	51.49	51.87	3,960
2019-10-18	51.83	51.83	51.49	51.49	20,510
2019-10-17	52.36	52.36	51.83	51.83	8,777
2019-10-16	52.17	52.17	52.17	52.36	975,192
2019-10-15	52.46	52.46	52.44	51.75	238,045
2019-10-14	51.96	51.97	49.36	51.75	6,184
2019-10-11	51.29	52.07	48.73	52.07	45,682
2019-10-10	49.99	51.29	47.49	51.25	10,942
2019-10-09	49.83	50.51	47.35	50.41	11,270
2019-10-08	50.77	50.77	47.85	50.12	90,371
2019-10-07	50.74	50.93	48.20	50.83	6,548
2019-10-04	50.02	50.52	47.53	50.49	9,111
2019-10-03	50.55	50.55	46.34	49.14	9,745

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444