Freeport Mcmora Share History

Freeport Mcmora Share Price history. The following table shows end-of-day data 0R2O historical share prices for Freeport Mcmora, 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.

0R2O.L
Share Price 0R2O.L
Charts 0R2O.L
Trades 0R2O.L
History Compare
0R2O.L 0R2O.L
Share News 0R2O.L
RNS 0R2O.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	49.84	49.84	49.84	49.84	0
2024-05-03	48.97	49.84	46.53	49.84	22,927
2024-05-02	50.53	50.53	48.00	49.14	47,546
2024-05-01	50.45	50.45	47.93	50.27	13,473
2024-04-30	52.60	52.60	49.98	50.55	15,027
2024-04-29	50.86	51.33	48.32	51.33	20,494
2024-04-26	50.14	50.14	47.63	50.14	4,491
2024-04-25	48.54	48.96	46.12	47.99	9,235
2024-04-24	48.43	48.43	46.02	47.69	21,610
2024-04-23	48.44	48.65	46.03	48.06	14,133
2024-04-22	49.79	49.79	47.30	48.94	9,494
2024-04-19	50.51	50.52	47.99	50.52	96,109
2024-04-18	50.68	50.68	48.15	49.99	13,656
2024-04-17	49.36	50.62	46.90	50.62	13,095
2024-04-16	49.60	49.60	47.13	48.59	23,443
2024-04-15	50.58	50.58	48.06	50.58	652,349
2024-04-12	51.34	52.24	48.78	51.73	42,970
2024-04-11	51.04	51.04	48.50	50.33	20,785
2024-04-10	51.30	51.32	48.74	51.32	17,163
2024-04-09	49.24	51.17	46.78	51.17	26,612
2024-04-08	49.81	49.81	47.33	49.81	1,025,857
2024-04-05	49.15	49.15	46.69	49.15	15,484
2024-04-04	49.94	49.94	47.44	49.94	17,559
2024-04-03	48.69	49.55	46.26	49.55	21,479
2024-04-02	47.54	48.18	45.16	48.18	26,016
2024-04-01	46.83	46.83	46.83	46.83	0
2024-03-29	46.83	46.83	46.83	46.83	0
2024-03-28	45.13	46.83	42.87	46.83	23,351
2024-03-27	45.25	45.49	42.99	45.49	15,035
2024-03-26	45.80	45.80	43.51	45.25	18,038
2024-03-25	44.73	45.85	42.49	45.85	1,075,790
2024-03-22	45.62	45.62	43.34	45.57	189,098
2024-03-21	46.75	46.75	44.41	45.65	117,557
2024-03-20	44.00	44.14	41.80	44.14	20,527
2024-03-19	44.56	44.56	42.33	44.09	10,559
2024-03-18	44.47	45.43	42.25	45.43	28,401
2024-03-15	43.83	43.83	41.64	43.74	34,734
2024-03-14	43.72	43.73	41.53	43.24	24,069
2024-03-13	40.45	42.56	38.43	42.56	38,381
2024-03-12	40.71	40.71	38.68	40.15	7,470
2024-03-11	40.35	40.35	38.34	39.91	6,980
2024-03-08	39.97	39.97	37.97	39.97	38,838
2024-03-07	38.38	39.87	36.47	39.87	30,234
2024-03-06	37.30	37.84	35.44	37.84	17,314
2024-03-05	38.08	38.08	36.18	38.08	3,047
2024-03-04	37.95	37.95	36.06	37.95	7,456
2024-03-01	37.78	37.78	35.89	37.78	10,503
2024-02-29	37.60	38.14	35.72	38.14	8,952
2024-02-28	37.81	37.81	35.92	37.81	8,075
2024-02-27	37.97	38.59	36.07	38.59	5,310
2024-02-26	38.82	38.82	36.88	38.32	13,561
2024-02-23	38.64	38.64	36.71	38.64	2,812
2024-02-22	39.14	39.14	37.18	39.14	4,104
2024-02-21	38.26	38.77	36.35	38.77	5,534
2024-02-20	39.02	39.02	37.07	38.29	17,944
2024-02-19	38.89	38.89	38.89	38.89	0
2024-02-16	38.49	39.15	36.57	39.15	7,968
2024-02-15	37.34	37.69	35.48	37.69	8,325
2024-02-14	36.70	36.70	34.87	36.70	8,966
2024-02-13	37.74	37.74	35.86	36.25	26,006
2024-02-12	37.30	37.30	35.44	37.30	10,853
2024-02-09	38.04	38.46	36.14	37.92	8,544
2024-02-08	39.15	39.15	37.20	38.66	27,079
2024-02-07	40.17	40.17	38.16	39.44	11,686
2024-02-06	38.71	39.32	36.77	39.32	2,426
2024-02-05	40.02	40.02	38.02	38.59	7,250
2024-02-02	40.23	40.23	38.22	39.63	7,302
2024-02-01	39.73	39.73	37.74	39.73	3,615
2024-01-31	39.94	40.46	37.94	40.46	10,487
2024-01-30	40.13	40.13	38.13	39.55	506,724
2024-01-29	39.64	39.64	37.66	39.03	4,009
2024-01-26	39.34	39.80	37.37	39.80	5,404
2024-01-25	39.89	39.89	37.90	39.54	7,387
2024-01-24	38.82	40.96	36.88	40.11	31,007
2024-01-23	37.77	38.20	35.89	38.18	1,068,680
2024-01-22	38.70	38.70	36.77	38.05	6,702
2024-01-19	38.41	38.41	36.49	38.41	6,680
2024-01-18	38.19	38.68	36.28	37.96	24,833
2024-01-17	38.36	38.36	36.44	38.02	9,687
2024-01-16	41.18	41.18	39.13	39.77	23,670
2024-01-15	41.02	41.02	41.02	41.02	0
2024-01-12	41.31	42.02	39.24	41.68	2,425
2024-01-11	41.53	41.53	39.46	41.05	7,007
2024-01-10	41.70	42.03	39.62	41.37	6,077
2024-01-09	41.70	42.11	39.62	41.52	1,233
2024-01-08	42.13	42.13	40.02	41.85	6,721
2024-01-05	41.53	41.53	39.46	41.38	4,325
2024-01-04	42.03	42.03	39.93	41.23	3,995
2024-01-03	41.94	41.94	39.85	41.35	9,633
2024-01-02	42.75	42.75	40.62	42.06	6,872
2024-01-01	43.29	43.29	43.29	43.29	0
2023-12-29	43.29	43.29	41.13	43.29	8,248
2023-12-28	43.25	43.25	41.09	43.25	2,801
2023-12-27	42.77	42.77	40.63	42.77	1,498
2023-12-26	42.26	42.26	42.26	42.26	0
2023-12-25	42.26	42.26	42.26	42.26	0
2023-12-22	42.13	42.27	40.03	42.26	7,173
2023-12-21	41.22	42.23	39.16	42.23	9,987
2023-12-20	42.10	42.10	40.00	41.72	696,304
2023-12-19	41.54	42.05	39.46	42.05	17,016
2023-12-18	41.97	41.97	39.88	41.97	596,905
2023-12-15	42.24	42.24	40.13	41.95	10,908
2023-12-14	40.21	41.25	38.20	41.25	16,543
2023-12-13	37.44	37.44	35.57	37.44	4,044
2023-12-12	38.02	38.02	36.12	37.69	9,067
2023-12-11	38.12	38.12	36.22	37.45	5,991
2023-12-08	36.50	37.89	34.68	37.89	24,693
2023-12-07	36.63	36.63	34.80	36.25	7,310
2023-12-06	36.81	36.81	34.97	36.81	4,372
2023-12-05	37.51	37.51	35.63	36.84	11,270
2023-12-04	38.85	38.85	36.91	38.23	15,442
2023-12-01	37.61	38.96	35.73	38.96	56,232
2023-11-30	37.19	37.19	35.34	37.19	5,240
2023-11-29	37.27	37.27	35.41	37.27	6,043
2023-11-28	36.53	37.04	34.71	37.04	105,229
2023-11-27	36.64	36.64	34.81	36.64	6,336
2023-11-24	36.85	36.85	35.01	36.85	5,289
2023-11-23	36.21	36.21	36.21	36.21	0
2023-11-22	36.92	36.92	35.07	36.92	11,483
2023-11-21	36.76	37.21	34.92	37.21	6,052
2023-11-20	36.29	36.84	34.48	36.84	14,838
2023-11-17	35.71	35.71	33.92	35.71	5,041
2023-11-16	35.91	35.91	34.12	35.47	3,930
2023-11-15	35.42	35.88	33.65	35.88	9,130
2023-11-14	33.55	35.42	31.88	35.42	13,979
2023-11-13	33.68	33.68	32.00	33.68	4,084
2023-11-10	33.34	33.34	31.67	32.98	17,493
2023-11-09	33.65	34.02	31.97	34.02	8,448
2023-11-08	34.06	34.06	32.36	33.82	18,870
2023-11-07	35.05	35.05	33.30	34.47	100,553
2023-11-06	35.33	35.33	33.57	35.33	182,784
2023-11-03	34.99	35.84	33.25	35.12	7,441
2023-11-02	34.26	35.12	32.55	35.12	21,202
2023-11-01	34.39	34.47	32.68	33.42	21,981
2023-10-31	34.02	34.16	32.32	33.65	5,627
2023-10-30	34.02	34.29	32.32	34.33	397,613
2023-10-27	33.91	34.33	32.21	34.33	4,680
2023-10-26	34.01	34.01	32.31	33.97	7,808
2023-10-25	34.45	34.45	32.73	34.45	581,504
2023-10-24	33.65	34.15	31.97	34.15	598,304
2023-10-23	33.77	33.77	32.08	33.22	13,673
2023-10-20	34.97	34.97	33.22	34.57	6,606
2023-10-19	35.57	36.10	33.80	36.16	3,986
2023-10-18	36.74	36.74	34.91	36.16	743,340
2023-10-17	35.92	36.09	34.12	36.09	5,821
2023-10-16	35.35	35.73	33.58	35.73	1,813
2023-10-13	36.29	36.29	34.48	35.83	11,880
2023-10-12	37.13	37.13	35.28	36.59	12,776
2023-10-11	37.94	37.94	36.04	37.46	5,196
2023-10-10	36.56	37.21	34.73	37.21	8,237
2023-10-09	36.49	36.49	34.67	36.38	4,527
2023-10-06	35.57	36.08	33.79	36.08	269,966
2023-10-05	35.71	35.98	33.92	35.65	8,374
2023-10-04	36.30	36.30	34.49	35.85	6,675
2023-10-03	36.36	36.36	34.55	36.36	4,253
2023-10-02	37.52	38.02	35.65	36.78	9,337
2023-09-29	37.68	37.68	35.80	37.68	2,308
2023-09-28	36.68	36.95	34.85	36.91	9,483
2023-09-27	36.68	36.68	34.85	36.68	23,029
2023-09-26	36.82	36.82	34.98	36.82	4,327
2023-09-25	37.25	37.25	35.39	36.81	4,522
2023-09-22	37.61	37.61	35.73	37.61	2,752
2023-09-21	37.95	37.95	36.05	37.38	7,077
2023-09-20	39.09	39.23	37.14	39.23	2,752
2023-09-19	40.15	40.15	38.15	39.59	848,371
2023-09-18	40.75	40.75	38.72	40.24	2,460
2023-09-15	40.99	40.99	38.95	40.99	4,656
2023-09-14	39.83	41.16	37.84	41.16	4,333
2023-09-13	40.17	40.17	38.16	40.17	4,513
2023-09-12	39.94	40.37	37.95	40.37	3,693
2023-09-11	39.87	40.55	37.88	40.55	8,479
2023-09-08	39.58	39.58	37.60	39.58	5,321
2023-09-07	40.24	40.24	38.23	39.74	1,663
2023-09-06	40.77	40.77	38.73	40.21	3,951
2023-09-05	40.99	41.36	38.95	41.36	8,502
2023-09-04	41.41	41.41	41.41	41.41	0
2023-09-01	40.36	41.02	38.35	41.02	11,840
2023-08-31	40.09	40.09	38.09	40.09	2,986
2023-08-30	40.23	40.23	38.22	40.23	2,866
2023-08-29	39.09	39.69	37.14	39.69	4,432
2023-08-28	38.15	38.15	38.15	38.15	0
2023-08-25	39.02	39.02	37.07	38.15	3,556
2023-08-24	38.91	38.91	36.96	38.91	9,105
2023-08-23	39.08	39.59	37.13	39.59	129,742
2023-08-22	38.81	39.28	36.87	39.28	1,789
2023-08-21	38.95	38.95	37.00	38.95	63,642
2023-08-18	39.49	39.49	37.52	38.98	5,581
2023-08-17	39.19	39.85	37.24	39.85	3,889
2023-08-16	39.70	39.70	37.72	39.70	8,809
2023-08-15	40.96	40.96	38.91	40.32	116,229
2023-08-14	41.35	41.35	39.28	40.66	30,990
2023-08-11	42.02	42.02	39.92	41.43	352,939
2023-08-10	42.56	42.56	40.43	42.56	6,017
2023-08-09	43.22	43.22	41.06	43.09	13,591
2023-08-08	41.98	41.99	39.88	41.99	11,910
2023-08-07	42.51	42.51	40.38	42.51	2,588
2023-08-04	43.03	43.15	40.88	43.04	5,582
2023-08-03	42.32	42.64	40.21	42.64	6,458
2023-08-02	43.10	43.10	40.95	42.61	86,783
2023-08-01	44.43	44.43	42.21	43.86	938,257
2023-07-31	43.37	44.17	41.21	44.17	8,480
2023-07-28	43.55	43.77	41.37	43.02	8,049
2023-07-27	43.58	43.58	41.40	43.58	9,359
2023-07-26	43.65	43.65	41.47	43.65	4,917
2023-07-25	42.46	44.05	40.34	44.05	14,478
2023-07-24	40.11	41.37	38.10	41.37	3,204
2023-07-21	42.31	42.31	40.20	40.93	3,174
2023-07-20	40.97	41.85	38.93	41.85	151,391
2023-07-19	41.05	41.05	39.00	40.15	9,535
2023-07-18	41.15	41.15	39.10	40.48	2,281
2023-07-17	40.63	40.63	38.60	39.95	5,650
2023-07-14	41.76	42.77	39.67	41.17	5,089
2023-07-13	40.96	41.37	38.91	41.37	7,235
2023-07-12	40.03	41.03	38.03	41.03	10,948
2023-07-11	39.36	39.36	37.39	39.36	3,446
2023-07-10	38.40	38.93	36.48	38.93	3,035
2023-07-07	37.45	38.56	35.58	38.56	8,767
2023-07-06	39.24	39.24	37.28	37.92	17,845
2023-07-05	40.65	41.05	38.62	39.19	29,935
2023-07-04	40.95	40.95	40.95	40.95	0
2023-07-03	39.88	40.33	37.89	40.33	440,953
2023-06-30	39.62	39.95	37.64	39.95	10,956
2023-06-29	39.36	39.36	37.39	39.08	9,230
2023-06-28	40.43	40.43	38.41	39.01	4,445
2023-06-27	40.32	40.32	38.30	39.65	1,032,707
2023-06-26	38.11	38.78	36.21	38.78	4,790
2023-06-23	39.08	39.08	37.13	38.46	6,895
2023-06-22	39.72	39.72	37.73	39.28	301,173
2023-06-21	39.37	39.37	37.41	39.37	11,256
2023-06-20	39.98	39.98	37.98	38.83	14,711
2023-06-19	40.33	40.33	40.33	40.33	217
2023-06-16	40.52	40.52	38.49	39.59	5,420
2023-06-15	40.28	40.28	38.27	40.17	5,517
2023-06-14	39.85	40.58	37.86	40.58	87,166
2023-06-13	38.52	39.65	36.59	39.65	12,809
2023-06-12	37.29	37.75	35.43	37.75	6,166
2023-06-09	37.99	37.99	36.10	37.99	7,277
2023-06-08	37.83	37.83	35.94	37.83	1,028,287
2023-06-07	37.88	37.88	35.99	37.88	4,795
2023-06-06	36.72	37.38	34.89	37.38	7,997
2023-06-05	37.84	37.84	35.95	36.65	12,583
2023-06-02	35.88	37.47	34.09	37.47	23,080
2023-06-01	34.75	35.34	33.02	35.34	11,977
2023-05-31	33.70	34.40	32.02	33.84	6,708
2023-05-30	34.84	34.84	33.10	34.19	14,301
2023-05-29	35.09	35.09	35.09	35.09	0
2023-05-26	33.99	35.09	32.29	35.09	10,787
2023-05-25	32.99	33.46	31.35	33.46	9,532
2023-05-24	34.25	34.25	32.54	33.75	22,805
2023-05-23	35.59	35.59	33.81	35.11	8,197
2023-05-22	35.39	35.95	33.62	35.95	2,769
2023-05-19	36.16	36.16	34.35	35.68	2,584
2023-05-18	35.90	35.90	34.11	35.05	3,185
2023-05-17	35.14	36.41	33.38	35.70	16,709
2023-05-16	36.05	36.19	34.25	35.45	12,904
2023-05-15	34.83	35.61	33.09	35.08	5,509
2023-05-12	34.84	34.84	33.10	34.56	72,868
2023-05-11	36.02	36.02	34.22	34.70	116,888
2023-05-10	36.32	36.97	34.50	35.65	8,192
2023-05-09	36.36	37.13	34.55	36.44	637,691
2023-05-08	35.89	35.89	35.89	35.89	0
2023-05-05	36.15	36.15	34.34	35.89	24,719
2023-05-04	36.78	36.78	34.94	35.69	11,672
2023-05-03	36.97	36.97	35.13	36.56	7,653
2023-05-02	37.52	37.52	35.65	36.25	13,375
2023-05-01	36.99	36.99	36.99	36.99	0
2023-04-28	37.50	37.50	35.63	36.99	13,730
2023-04-27	37.94	37.94	36.05	37.11	16,113
2023-04-26	38.03	38.35	36.13	37.62	13,526
2023-04-25	39.04	39.65	37.09	37.81	41,305
2023-04-24	39.83	41.14	37.84	39.08	23,124
2023-04-21	41.96	41.96	39.82	39.82	702,114
2023-04-20	41.45	41.96	39.38	41.29	7,026
2023-04-19	42.44	42.95	40.32	42.34	21,125
2023-04-18	42.72	42.72	40.59	42.33	5,296
2023-04-17	43.02	43.45	40.87	42.61	8,948
2023-04-14	43.24	43.24	41.08	42.66	26,203
2023-04-13	41.32	42.46	39.25	42.46	23,115
2023-04-12	41.30	41.76	39.24	40.97	21,686
2023-04-11	40.57	41.24	38.54	41.24	55,087
2023-04-10	40.28	40.28	40.28	40.28	0
2023-04-07	40.28	40.28	40.28	40.28	0
2023-04-06	40.71	40.71	38.67	40.28	7,980
2023-04-05	40.21	40.21	38.20	39.93	14,262
2023-04-04	41.42	41.42	39.35	39.97	12,059
2023-04-03	40.96	41.35	38.91	40.52	6,370
2023-03-31	40.01	40.34	38.01	40.30	11,955
2023-03-30	39.81	40.71	37.82	40.71	7,456
2023-03-29	38.85	39.78	36.91	39.78	14,953
2023-03-28	38.24	38.52	36.33	38.52	2,398
2023-03-27	37.81	38.52	35.92	37.99	6,138
2023-03-24	37.90	38.31	36.01	37.85	6,076
2023-03-23	38.92	39.32	36.98	38.66	31,458
2023-03-22	38.34	38.40	36.43	38.40	116,261
2023-03-21	37.36	38.38	35.50	38.38	6,892
2023-03-20	36.26	37.45	34.45	37.45	14,339
2023-03-17	36.79	36.99	34.96	35.94	55,181
2023-03-16	35.95	35.95	34.15	35.85	12,897
2023-03-15	38.19	38.21	35.38	35.38	16,316
2023-03-14	37.16	38.52	35.31	38.52	20,772
2023-03-13	38.00	38.89	36.10	38.03	13,857
2023-03-10	39.05	39.99	37.10	38.98	6,903
2023-03-09	40.66	40.66	38.63	40.19	43,683
2023-03-08	40.18	40.64	38.18	40.64	3,393
2023-03-07	42.67	43.15	40.54	41.15	11,292
2023-03-06	43.55	43.55	41.38	43.55	6,134
2023-03-03	43.43	43.82	41.26	43.03	12,046
2023-03-02	42.51	42.68	40.39	42.68	5,040
2023-03-01	42.29	42.74	40.18	42.74	24,585
2023-02-28	40.34	40.44	38.33	40.44	7,718
2023-02-27	39.78	40.37	37.80	40.37	5,396
2023-02-24	40.68	40.68	38.65	39.08	33,293
2023-02-23	41.79	41.79	39.70	41.16	11,477
2023-02-22	42.42	42.93	40.30	42.21	5,175
2023-02-21	42.03	42.88	39.93	42.88	23,259
2023-02-20	41.73	41.73	41.73	41.73	0
2023-02-17	42.19	42.19	40.08	41.54	13,690
2023-02-16	42.55	42.95	40.43	42.95	11,169
2023-02-15	42.23	42.23	40.12	41.41	2,918
2023-02-14	41.86	42.46	39.77	42.46	8,240
2023-02-13	41.85	42.16	39.76	42.16	6,670
2023-02-10	43.05	43.05	40.90	42.41	5,019
2023-02-09	43.75	43.75	41.56	43.15	2,547
2023-02-08	43.88	43.88	41.69	43.19	590,439
2023-02-07	43.02	43.02	40.87	42.43	1,762
2023-02-06	43.18	43.18	41.02	42.54	6,714
2023-02-03	43.88	44.49	41.69	44.49	6,885
2023-02-02	44.38	44.85	42.16	43.95	5,183
2023-02-01	44.36	44.36	42.15	43.83	13,774
2023-01-31	43.52	44.17	41.35	44.17	4,233
2023-01-30	45.01	45.01	42.76	44.38	9,730
2023-01-27	45.22	45.22	42.96	44.73	8,612
2023-01-26	46.71	46.71	44.37	44.68	8,792
2023-01-25	44.25	45.57	42.04	45.57	8,819
2023-01-24	45.02	45.02	42.77	44.41	4,042
2023-01-23	45.28	45.28	43.02	44.55	15,519
2023-01-20	43.86	44.72	41.67	44.72	6,470
2023-01-19	43.18	43.26	41.03	43.26	15,064
2023-01-18	44.67	46.28	42.44	46.28	12,104
2023-01-17	44.08	44.68	41.88	44.68	658,796
2023-01-16	45.05	45.05	45.05	45.05	0
2023-01-13	45.24	45.24	42.98	44.74	4,112
2023-01-12	44.93	45.72	42.69	44.93	9,356
2023-01-11	44.92	45.36	42.68	44.45	64,920
2023-01-10	42.92	43.67	40.77	43.67	22,661
2023-01-09	43.02	43.69	40.87	43.69	18,293
2023-01-06	39.92	41.97	37.92	41.97	9,608
2023-01-05	38.48	40.19	36.56	39.47	5,279
2023-01-04	38.14	38.72	36.23	38.72	5,493
2023-01-03	38.57	38.75	36.65	38.75	4,761
2023-01-02	38.01	38.01	38.01	38.01	0
2022-12-30	38.08	38.55	36.18	38.01	1,292
2022-12-29	37.72	38.22	35.84	38.22	486
2022-12-28	39.17	39.17	37.22	38.22	3,795
2022-12-27	37.76	37.76	37.76	37.76	0
2022-12-26	37.76	37.76	37.76	37.76	0
2022-12-23	37.73	38.68	35.85	37.76	804
2022-12-22	38.58	38.58	36.66	37.45	5,599
2022-12-21	38.01	38.54	36.11	38.54	1,648
2022-12-20	37.54	38.00	35.66	37.98	2,352
2022-12-19	38.50	38.50	36.58	38.16	2,197
2022-12-16	37.53	39.25	35.66	38.76	2,067
2022-12-15	38.66	38.66	36.73	38.24	9,975
2022-12-14	39.35	39.37	37.38	39.09	4,622
2022-12-13	38.86	40.86	36.92	40.05	12,873
2022-12-12	38.65	39.05	36.72	38.05	3,750
2022-12-09	39.69	40.31	37.71	40.31	8,739
2022-12-08	38.69	39.69	36.76	39.69	11,246
2022-12-07	38.18	38.55	36.27	38.55	9,139
2022-12-06	39.15	39.60	37.20	38.67	12,668
2022-12-05	40.00	40.73	38.00	39.86	5,854
2022-12-02	39.59	39.59	37.61	39.27	6,794
2022-12-01	39.58	39.58	37.60	39.05	5,366
2022-11-30	37.69	38.15	35.81	38.15	4,326
2022-11-29	37.03	37.51	35.18	37.43	4,001
2022-11-28	36.75	36.75	34.92	36.75	6,536
2022-11-25	38.28	38.28	36.37	37.71	7,280
2022-11-24	37.74	37.74	37.74	37.74	0
2022-11-23	37.79	37.96	35.90	37.96	12,278
2022-11-22	36.27	37.55	34.46	37.55	35,582
2022-11-21	36.57	36.57	34.74	35.79	2,542
2022-11-18	36.53	36.65	34.70	36.65	20,210
2022-11-17	37.25	37.25	35.39	36.03	17,287
2022-11-16	37.89	37.89	36.00	37.49	4,774
2022-11-15	38.28	38.92	36.37	38.17	9,336
2022-11-14	37.76	38.34	35.87	38.34	8,515
2022-11-11	37.60	38.84	35.72	38.84	15,421
2022-11-10	34.04	36.93	32.34	36.93	721,256
2022-11-09	35.35	35.73	33.59	34.66	12,269
2022-11-08	34.45	35.89	32.73	35.89	11,240
2022-11-07	34.73	35.22	32.99	34.49	6,502
2022-11-04	32.06	35.34	30.46	34.61	20,070
2022-11-03	31.45	31.65	29.88	31.24	31,176
2022-11-02	33.39	33.39	31.73	32.53	1,207
2022-11-01	32.17	33.83	30.57	33.18	11,560
2022-10-31	32.09	32.09	30.49	31.92	2,720
2022-10-28	32.09	32.09	30.49	31.67	5,302
2022-10-27	33.45	33.45	31.78	32.82	5,672
2022-10-26	32.03	33.15	30.43	33.15	32,466
2022-10-25	30.94	31.69	29.40	31.69	1,606,193
2022-10-24	31.88	31.88	30.29	31.35	14,769
2022-10-21	29.10	30.96	27.65	30.96	14,729
2022-10-20	28.09	30.09	26.69	30.09	14,880
2022-10-19	28.63	28.63	27.20	28.58	2,660
2022-10-18	29.45	29.50	27.98	28.28	2,308,111
2022-10-17	28.37	28.89	26.95	28.89	7,930
2022-10-14	29.58	29.61	28.05	28.05	3,868
2022-10-13	28.78	29.15	27.35	28.98	5,781
2022-10-12	28.85	29.45	27.41	28.37	42,108
2022-10-11	29.49	29.49	28.02	29.13	4,561
2022-10-10	29.24	29.77	27.78	29.77	5,272
2022-10-07	29.15	29.85	27.69	29.09	38,440
2022-10-06	30.76	30.76	29.22	29.64	4,881
2022-10-05	30.73	30.73	29.12	29.75	7,810
2022-10-04	30.49	30.49	28.97	30.38	9,469
2022-10-03	27.70	28.71	26.32	28.71	2,755
2022-09-30	28.65	28.85	27.22	28.32	7,170
2022-09-29	27.62	29.38	26.24	27.45	11,868
2022-09-28	26.42	27.36	25.10	27.36	3,066
2022-09-27	27.47	27.80	26.10	26.92	46,359
2022-09-26	26.20	27.09	24.89	26.55	23,169
2022-09-23	27.97	27.97	26.57	26.65	12,773
2022-09-22	29.78	30.20	28.21	28.58	54,870
2022-09-21	29.58	29.86	28.11	29.33	39,346
2022-09-20	30.32	30.49	28.81	29.66	2,097
2022-09-19	29.64	29.64	29.64	29.64	0
2022-09-16	29.20	29.97	27.74	29.64	8,365
2022-09-15	30.16	30.32	28.66	29.71	6,477
2022-09-14	31.45	31.45	29.86	29.86	3,946
2022-09-13	32.77	32.77	30.71	31.26	9,499
2022-09-12	32.73	32.73	31.09	32.27	6,904
2022-09-09	31.26	31.81	29.70	31.53	9,296
2022-09-08	29.09	29.53	27.64	29.53	4,887
2022-09-07	28.47	28.47	27.05	28.04	7,800
2022-09-06	29.03	29.03	27.58	28.01	6,650
2022-09-05	28.38	28.38	28.38	28.38	0
2022-09-02	27.98	28.95	26.58	28.72	19,613
2022-09-01	29.16	29.48	27.59	28.15	14,802
2022-08-31	30.18	30.18	28.68	29.75	11,220
2022-08-30	31.77	32.34	29.81	29.81	10,384
2022-08-29	32.25	32.25	32.25	32.25	0
2022-08-26	33.31	33.59	31.64	32.25	7,160
2022-08-25	31.73	32.55	30.15	32.55	4,805
2022-08-24	31.78	31.78	30.19	31.16	9,379
2022-08-23	30.15	31.26	28.65	31.26	14,582
2022-08-22	29.84	29.84	28.35	29.61	13,735
2022-08-19	30.95	31.11	29.41	30.46	6,074
2022-08-18	30.65	30.87	29.12	30.87	10,714
2022-08-17	31.46	31.46	29.89	30.56	3,953
2022-08-16	30.44	31.08	28.92	31.08	7,429
2022-08-15	31.05	31.05	29.50	29.91	13,413
2022-08-12	31.94	32.25	30.35	31.19	5,702
2022-08-11	31.69	32.31	30.11	32.31	158,615
2022-08-10	30.27	31.09	28.76	30.97	90,650
2022-08-09	31.13	31.23	29.58	29.95	4,379
2022-08-08	30.58	31.29	29.05	31.12	5,062
2022-08-05	28.97	30.35	27.53	30.35	15,402
2022-08-04	28.52	29.28	27.09	29.28	3,691
2022-08-03	29.55	29.55	28.08	28.53	4,764
2022-08-02	29.64	29.64	28.16	29.23	5,950
2022-08-01	31.06	31.42	29.51	30.38	4,297
2022-07-29	30.27	30.69	28.76	30.69	9,013
2022-07-28	29.51	30.25	28.03	29.62	8,069
2022-07-27	28.78	28.78	27.34	28.09	1,980
2022-07-26	29.27	29.27	27.81	28.11	8,475
2022-07-25	28.87	28.87	27.43	28.15	3,319
2022-07-22	28.05	29.65	26.65	29.19	7,922
2022-07-21	28.58	28.74	27.15	27.85	8,292
2022-07-20	28.72	29.18	27.28	28.73	12,119
2022-07-19	27.39	27.99	26.03	27.99	14,718
2022-07-18	26.54	27.71	25.22	27.71	19,328
2022-07-15	24.83	25.68	23.59	25.68	5,461
2022-07-14	25.85	25.85	24.56	25.17	14,692
2022-07-13	26.65	27.34	25.32	26.53	22,743
2022-07-12	26.43	26.57	25.11	26.57	16,275
2022-07-11	27.74	27.86	26.36	26.82	6,475
2022-07-08	28.39	29.02	26.98	28.49	5,856
2022-07-07	26.95	29.38	25.61	28.79	63,461
2022-07-06	27.34	27.34	25.98	26.55	62,370
2022-07-05	28.67	28.67	26.75	26.75	66,970
2022-07-04	29.18	29.18	29.18	29.18	0
2022-07-01	28.52	28.98	27.10	28.41	20,380
2022-06-30	30.03	30.38	28.53	29.32	3,439
2022-06-29	30.30	31.41	28.79	30.54	3,344
2022-06-28	31.62	32.19	30.04	31.52	10,886
2022-06-27	31.36	32.03	29.79	31.15	9,338
2022-06-24	30.15	30.35	28.65	30.35	4,947
2022-06-23	30.52	31.31	29.00	30.07	20,616
2022-06-22	32.61	32.61	30.98	31.66	17,983
2022-06-21	34.91	34.91	33.17	34.73	6,571
2022-06-20	34.05	34.05	34.05	34.05	0
2022-06-17	35.71	35.71	33.59	33.59	6,445
2022-06-16	37.90	37.90	34.96	34.96	14,783
2022-06-15	38.52	39.22	36.60	36.84	1,706
2022-06-14	39.46	39.46	36.87	37.12	1,903
2022-06-13	40.05	40.05	36.45	37.17	5,143
2022-06-10	41.05	41.05	39.00	39.83	12,071
2022-06-09	42.46	42.46	40.34	41.49	6,822
2022-06-08	42.63	43.08	40.50	42.85	2,641
2022-06-07	42.17	43.05	40.07	43.05	5,871
2022-06-06	41.68	42.36	39.60	42.19	4,191
2022-06-03	38.86	38.86	38.86	38.86	0
2022-06-02	38.86	38.86	38.86	38.86	0
2022-06-01	39.77	39.77	37.79	38.86	5,032
2022-05-31	40.06	40.94	38.06	39.32	4,251
2022-05-30	39.91	39.91	39.91	39.10	0
2022-05-27	38.71	39.10	36.77	39.10	10,004
2022-05-26	37.11	38.16	35.25	38.16	1,646
2022-05-25	37.92	37.92	36.02	37.43	10,093
2022-05-24	38.24	38.24	36.33	37.23	8,938
2022-05-23	36.64	37.45	34.81	37.45	5,096
2022-05-20	38.25	38.25	35.98	35.98	13,015
2022-05-19	36.08	36.57	34.28	36.57	8,162
2022-05-18	38.06	38.07	36.16	36.43	5,811
2022-05-17	35.64	37.29	33.86	37.26	8,929
2022-05-16	35.21	35.95	33.38	35.54	14,802
2022-05-13	34.73	35.61	33.00	35.45	6,459
2022-05-12	35.47	35.68	32.15	35.20	17,170
2022-05-11	36.12	37.91	34.31	37.35	13,505
2022-05-10	36.15	36.71	33.65	35.36	3,965
2022-05-09	36.88	37.40	34.07	35.85	10,284
2022-05-06	39.46	39.68	36.03	38.66	13,491
2022-05-05	41.34	41.46	37.66	39.38	80,344
2022-05-04	40.39	40.44	37.80	39.58	5,309
2022-05-03	40.63	40.87	38.12	40.79	5,234
2022-05-02	42.53	42.53	42.53	42.53	0
2022-04-29	41.85	43.15	39.76	42.53	8,634
2022-04-28	42.21	42.69	38.62	40.84	6,492
2022-04-27	40.88	42.81	38.84	41.96	15,079
2022-04-26	41.50	41.87	38.70	40.64	8,284
2022-04-25	40.63	41.01	37.97	40.24	57,995
2022-04-22	45.61	45.61	40.95	43.02	38,415
2022-04-21	49.98	50.41	43.78	46.27	28,155
2022-04-20	50.34	50.37	47.09	49.72	7,166
2022-04-19	51.29	51.29	47.92	50.54	4,839
2022-04-18	49.74	49.74	49.74	49.74	0
2022-04-15	49.74	49.74	49.74	49.74	0
2022-04-14	49.22	50.14	46.77	49.74	5,946
2022-04-13	48.73	49.08	45.99	48.71	1,966
2022-04-12	47.59	48.89	45.21	48.88	3,447
2022-04-11	48.59	49.46	45.62	47.99	2,462
2022-04-08	48.60	49.50	46.13	48.79	2,896
2022-04-07	47.97	48.63	45.58	48.06	4,348
2022-04-06	49.14	49.32	45.58	48.24	13,241
2022-04-05	51.22	51.47	47.28	49.93	13,757
2022-04-04	51.34	51.85	48.29	51.13	2,352
2022-04-01	49.78	51.34	47.26	50.82	9,154
2022-03-31	50.94	51.10	47.87	50.98	8,108
2022-03-30	50.22	51.25	47.65	50.39	121,661
2022-03-29	50.24	50.84	45.55	48.99	5,777
2022-03-28	51.55	51.87	46.75	49.37	8,993
2022-03-25	50.73	51.39	48.19	51.24	6,529
2022-03-24	49.43	51.52	46.96	51.13	79,681
2022-03-23	49.64	50.33	47.16	50.29	355,934
2022-03-22	49.83	50.23	47.34	49.73	11,457
2022-03-21	47.95	49.55	45.55	49.55	9,235
2022-03-18	48.33	49.07	45.91	48.82	7,639
2022-03-17	46.51	48.54	44.18	48.54	78,572
2022-03-16	44.81	46.76	42.57	46.72	6,035
2022-03-15	45.57	45.57	41.52	43.96	6,264
2022-03-14	47.76	47.76	43.19	45.47	47,708
2022-03-11	47.93	48.33	44.64	47.24	3,613
2022-03-10	46.83	47.68	44.49	46.99	5,258
2022-03-09	47.17	48.18	43.16	47.05	6,516
2022-03-08	47.38	48.39	43.87	47.70	13,689
2022-03-07	51.40	52.41	46.13	48.61	30,255
2022-03-04	49.27	49.78	46.47	49.14	15,422
2022-03-03	48.85	49.30	45.47	47.84	12,817
2022-03-02	48.12	48.97	45.57	47.95	19,062
2022-03-01	47.45	49.30	44.95	49.11	12,726
2022-02-28	45.87	47.39	43.58	47.36	22,115
2022-02-25	43.32	45.77	41.12	45.65	354,493
2022-02-24	42.18	43.32	39.39	42.57	11,438
2022-02-23	43.00	43.17	40.34	42.35	3,039
2022-02-22	42.21	43.90	40.10	42.89	10,833
2022-02-21	41.73	42.54	40.27	41.98	0
2022-02-18	43.78	43.92	41.17	43.27	11,644
2022-02-17	44.16	44.35	41.23	43.60	16,086
2022-02-16	43.85	44.26	41.66	44.13	19,655
2022-02-15	42.55	43.21	40.06	42.96	8,477
2022-02-14	42.18	43.14	39.73	42.64	10,679
2022-02-11	43.52	43.68	40.41	43.45	14,047
2022-02-10	43.52	45.33	41.20	45.33	28,088
2022-02-09	40.97	42.96	38.92	42.92	20,991
2022-02-08	38.90	40.18	36.96	38.71	2,946
2022-02-07	38.44	38.71	36.52	38.71	2,020
2022-02-04	38.66	38.84	36.10	37.95	11,158
2022-02-03	38.95	39.25	36.84	38.74	14,339
2022-02-02	38.99	39.51	36.85	38.97	396,406
2022-02-01	37.34	38.30	35.48	38.15	7,085
2022-01-31	36.06	36.61	34.03	36.40	11,792
2022-01-28	37.63	37.63	33.28	35.79	24,816
2022-01-27	38.25	38.90	36.33	38.14	53,495
2022-01-26	40.20	41.22	37.18	39.09	11,973
2022-01-25	39.09	39.50	36.62	38.62	21,249
2022-01-24	41.14	41.14	36.58	38.49	21,857
2022-01-21	41.81	43.30	39.58	42.25	21,795
2022-01-20	44.59	45.15	41.99	44.31	62,774
2022-01-19	44.14	45.71	41.94	44.45	5,081
2022-01-18	43.88	45.79	41.42	45.23	238,997
2022-01-17	44.18	44.18	41.97	44.01	0
2022-01-14	44.68	44.72	41.06	43.78	5,846
2022-01-13	45.09	45.45	42.67	45.36	10,813
2022-01-12	43.34	45.09	41.03	44.69	19,658
2022-01-11	41.76	42.10	39.45	41.73	11,465
2022-01-10	42.14	42.26	39.23	41.31	71,288
2022-01-07	40.69	41.22	38.66	40.90	9,457
2022-01-06	41.58	41.69	38.67	40.59	16,380
2022-01-05	41.76	43.49	39.68	43.13	13,916
2022-01-04	41.44	42.23	39.37	41.75	7,021
2022-01-03	41.62	41.62	41.62	41.62	0
2021-12-31	41.80	41.80	39.71	41.62	1,595
2021-12-30	41.91	42.45	39.69	42.10	5,097
2021-12-29	41.98	41.98	39.57	41.65	2,529
2021-12-28	41.12	41.12	41.12	41.12	0
2021-12-27	41.12	41.12	41.12	41.12	0
2021-12-24	41.12	41.12	41.12	41.12	0
2021-12-23	40.25	40.64	38.24	40.57	7,625
2021-12-22	39.02	39.66	37.01	39.55	7,949
2021-12-21	37.87	38.98	35.89	38.98	2,999
2021-12-20	37.36	37.53	35.15	37.07	6,884
2021-12-17	38.38	38.75	35.95	38.62	4,025
2021-12-16	37.65	39.19	35.77	39.17	20,013
2021-12-15	37.81	37.81	34.31	36.07	13,087
2021-12-14	37.79	38.44	35.70	38.10	1,858
2021-12-13	38.61	38.88	35.93	37.63	11,861
2021-12-10	38.50	38.87	36.15	38.11	7,242
2021-12-09	38.61	38.79	36.36	38.64	4,406
2021-12-08	38.73	39.59	36.67	38.95	106,470
2021-12-07	37.59	39.47	35.72	39.28	51,559
2021-12-06	36.79	37.49	34.69	37.30	39,505
2021-12-03	37.15	37.27	34.68	36.40	10,563
2021-12-02	36.77	37.29	34.24	37.29	40,151
2021-12-01	37.62	38.43	35.72	37.96	16,369
2021-11-30	37.42	38.44	35.45	37.43	9,849
2021-11-29	37.06	38.14	35.21	37.24	9,730
2021-11-26	37.31	37.31	34.19	36.40	102,857
2021-11-25	38.80	38.97	36.88	38.86	0
2021-11-24	38.61	39.18	36.36	38.86	4,606
2021-11-23	37.67	38.84	35.79	38.59	5,918
2021-11-22	38.43	38.65	35.12	38.37	10,849
2021-11-19	39.02	39.83	36.71	38.67	4,618
2021-11-18	38.87	39.05	36.35	38.29	79,438
2021-11-17	39.79	40.19	37.71	39.91	189,152
2021-11-16	41.08	41.08	37.76	39.80	30,464
2021-11-15	41.29	41.36	38.54	40.71	110,919
2021-11-12	40.88	41.51	38.63	41.41	14,174
2021-11-11	37.84	40.94	35.95	40.83	23,478
2021-11-10	38.81	39.28	36.87	38.85	132,225
2021-11-09	39.42	39.60	36.88	38.77	9,566
2021-11-08	37.18	39.28	35.32	39.15	24,395
2021-11-05	36.75	37.39	34.91	37.07	7,728
2021-11-04	38.25	38.60	35.48	37.28	12,361
2021-11-03	38.73	38.91	36.26	38.00	12,032
2021-11-02	39.25	39.25	36.42	38.22	45,791
2021-11-01	36.79	38.18	34.95	37.93	12,996
2021-10-29	37.93	37.96	35.53	37.46	23,764
2021-10-28	37.25	37.93	35.39	37.78	8,285
2021-10-27	38.82	39.00	35.26	37.60	10,638
2021-10-26	39.49	39.52	36.95	39.02	33,333
2021-10-25	37.54	39.55	35.67	39.47	26,018
2021-10-22	38.29	38.61	35.81	37.71	15,673
2021-10-21	38.70	38.70	35.78	37.91	13,432
2021-10-20	38.78	38.97	36.40	38.89	7,567
2021-10-19	38.84	39.21	36.38	38.48	23,910
2021-10-18	38.94	39.18	35.96	38.40	31,110
2021-10-15	38.09	38.61	35.95	38.48	126,756
2021-10-14	36.55	37.75	34.73	37.56	108,332
2021-10-13	34.57	35.78	32.84	35.71	84,392
2021-10-12	34.74	35.37	33.01	34.89	158,665
2021-10-11	34.81	36.44	33.07	36.37	20,768
2021-10-08	34.32	34.91	32.49	34.21	7,383
2021-10-07	31.93	34.18	30.34	34.16	25,548
2021-10-06	31.93	32.17	29.94	31.30	18,155
2021-10-05	32.62	32.84	30.54	32.41	6,163
2021-10-04	33.08	33.43	30.90	32.56	11,491
2021-10-01	31.89	33.25	30.30	32.47	4,607
2021-09-30	33.68	33.68	31.04	33.37	26,699
2021-09-29	33.69	33.79	31.91	33.41	16,166
2021-09-28	34.11	34.11	31.23	33.38	10,042
2021-09-27	32.36	33.65	30.74	33.63	32,600
2021-09-24	32.01	32.40	30.35	32.18	2,265
2021-09-23	31.79	32.34	30.13	32.32	17,432
2021-09-22	31.24	31.93	29.59	31.75	29,538
2021-09-21	31.38	32.06	28.69	30.17	39,599
2021-09-20	31.99	32.44	29.56	30.98	85,502
2021-09-17	34.63	34.85	31.69	33.27	22,388
2021-09-16	36.32	36.34	32.46	34.03	79,276
2021-09-15	34.95	36.41	33.21	36.25	3,860
2021-09-14	35.30	35.45	33.42	34.97	2,448
2021-09-13	35.35	36.07	32.89	35.34	10,654
2021-09-10	35.03	36.11	33.28	35.77	15,288
2021-09-09	34.15	35.27	32.44	35.13	7,440
2021-09-08	36.46	36.46	33.05	34.76	6,123
2021-09-07	35.92	36.55	34.03	36.41	65,444
2021-09-06	36.05	36.34	34.67	36.02	0
2021-09-03	36.41	36.48	34.59	36.29	16,421
2021-09-02	35.89	36.67	34.10	36.57	3,844
2021-09-01	36.63	36.63	33.32	35.85	89,707
2021-08-31	36.68	36.72	34.12	35.88	233,907
2021-08-30	36.34	36.34	36.34	36.34	0
2021-08-27	34.72	36.43	32.99	36.34	10,086
2021-08-26	35.05	35.08	33.06	34.85	6,731
2021-08-25	35.31	35.43	33.07	34.95	5,085
2021-08-24	34.45	35.02	32.64	34.97	6,076
2021-08-23	33.14	34.19	31.48	34.12	24,909
2021-08-20	32.36	32.94	30.64	32.69	156,701
2021-08-19	32.94	33.03	30.38	31.82	9,821
2021-08-18	35.25	35.25	31.77	34.37	14,199
2021-08-17	36.37	36.83	33.48	35.01	18,436
2021-08-16	38.16	38.41	34.54	36.53	17,612
2021-08-13	38.38	38.49	36.41	38.38	2,865
2021-08-12	38.72	39.09	35.80	37.70	3,351
2021-08-11	38.29	38.99	36.13	38.07	12,541
2021-08-10	36.62	38.17	34.79	38.17	15,124
2021-08-09	36.81	36.81	34.22	36.26	2,644
2021-08-06	35.95	37.02	34.16	36.93	19,867
2021-08-05	35.87	36.26	32.66	36.22	3,721
2021-08-04	36.59	37.33	34.36	36.24	1,867
2021-08-03	36.96	37.26	34.38	36.33	32,827
2021-08-02	38.50	39.03	35.52	37.35	16,514
2021-07-30	38.04	38.75	35.72	37.66	44,928
2021-07-29	36.75	37.91	34.92	37.91	19,342
2021-07-28	36.19	36.53	34.33	36.28	9,552
2021-07-27	36.79	37.07	34.24	36.36	25,852
2021-07-26	34.98	36.60	33.23	36.47	26,942
2021-07-23	35.06	35.16	32.67	34.43	7,233
2021-07-22	34.68	34.74	32.11	34.47	17,507
2021-07-21	33.40	34.05	31.58	34.02	7,036
2021-07-20	32.67	33.08	30.65	33.02	8,403
2021-07-19	32.62	32.90	30.00	31.94	24,835
2021-07-16	34.64	34.71	31.73	33.50	85,828
2021-07-15	34.61	34.99	32.88	34.74	82,901
2021-07-14	35.76	36.07	33.51	34.84	8,792
2021-07-13	36.64	36.78	33.98	35.67	5,292
2021-07-12	36.65	36.65	34.09	36.37	11,169
2021-07-09	35.09	36.51	33.34	36.41	15,551
2021-07-08	36.10	36.21	32.05	34.55	16,270
2021-07-07	37.29	37.29	34.25	36.08	8,383
2021-07-06	38.41	38.48	34.39	36.10	41,577
2021-07-05	37.12	39.00	35.26	37.07	0
2021-07-02	37.39	37.51	35.18	37.07	6,046
2021-07-01	37.57	38.15	35.47	37.04	13,472
2021-06-30	37.82	37.93	35.17	36.97	6,170
2021-06-29	36.96	37.38	35.12	37.38	3,643
2021-06-28	37.94	38.08	35.06	36.92	12,174
2021-06-25	38.08	38.36	36.06	38.13	10,859
2021-06-24	37.37	37.69	35.01	37.01	7,657
2021-06-23	37.17	37.70	35.20	37.44	35,454
2021-06-22	36.67	36.86	33.94	36.55	24,668
2021-06-21	35.03	35.69	33.20	35.54	15,479
2021-06-18	35.26	35.64	32.88	34.52	22,562
2021-06-17	36.67	36.81	32.77	34.47	49,018
2021-06-16	37.23	37.65	34.94	37.52	5,570
2021-06-15	39.55	39.67	35.47	37.10	29,770
2021-06-14	40.90	40.96	38.07	40.02	16,219
2021-06-11	40.60	41.71	38.21	41.19	18,696
2021-06-10	40.76	41.49	38.38	40.40	9,419
2021-06-09	41.32	41.39	38.91	40.97	5,177
2021-06-08	41.06	41.33	38.89	41.11	2,983
2021-06-07	41.91	42.16	39.07	40.80	10,208
2021-06-04	41.27	42.43	39.21	41.67	2,144
2021-06-03	43.41	43.41	39.92	41.95	9,190
2021-06-02	44.25	44.74	41.49	43.67	6,698
2021-06-01	43.74	44.17	41.55	44.01	8,137
2021-05-31	42.41	42.41	42.41	42.41	0
2021-05-28	42.88	43.02	39.99	42.41	70,126
2021-05-27	41.47	42.74	39.06	42.38	16,756
2021-05-26	41.02	41.62	38.82	41.46	2,534
2021-05-25	41.80	41.80	38.99	40.91	5,292
2021-05-24	41.16	41.16	38.71	40.94	2,183
2021-05-21	41.51	41.71	39.17	41.30	8,460
2021-05-20	41.18	41.36	38.21	40.29	10,165
2021-05-19	42.51	42.67	38.38	40.64	12,363
2021-05-18	44.66	44.92	41.89	44.19	8,982
2021-05-17	43.12	43.31	40.20	43.20	15,449
2021-05-14	41.63	42.12	39.55	41.94	4,580
2021-05-13	43.24	43.40	40.35	42.18	16,491
2021-05-12	45.64	46.10	41.72	44.14	14,884
2021-05-11	42.86	43.74	39.81	43.50	22,735
2021-05-10	46.25	46.40	41.93	44.04	22,412
2021-05-07	42.71	43.33	40.16	43.20	9,631
2021-05-06	41.99	42.90	39.00	41.38	15,310
2021-05-05	39.65	41.15	37.58	41.10	16,132
2021-05-04	38.85	39.14	36.25	38.25	246,589
2021-05-03	37.75	37.75	37.75	37.75	0
2021-04-30	38.37	38.59	35.86	37.75	4,792
2021-04-29	39.87	39.87	36.35	38.31	3,599
2021-04-28	38.71	38.89	36.47	38.31	12,690
2021-04-27	39.47	39.64	37.01	39.33	9,629
2021-04-26	37.32	38.80	35.46	38.78	18,879
2021-04-23	35.58	36.64	33.80	35.99	19,480
2021-04-22	36.01	36.51	33.02	34.81	6,593
2021-04-21	35.88	36.11	32.88	35.76	23,473
2021-04-20	37.46	37.81	34.04	35.59	11,973
2021-04-19	38.47	39.00	35.57	37.31	16,835
2021-04-16	37.85	38.34	35.70	38.26	8,650
2021-04-15	36.90	37.26	34.57	36.51	11,373
2021-04-14	33.63	36.55	31.95	36.54	13,348
2021-04-13	33.93	34.25	31.79	33.74	4,703
2021-04-12	33.63	34.04	31.70	33.38	3,846
2021-04-09	34.53	34.72	32.24	33.94	1,231
2021-04-08	34.22	34.38	31.73	34.02	3,166
2021-04-07	35.09	35.49	32.64	34.42	34,943
2021-04-06	35.40	36.03	33.41	35.27	11,923
2021-04-05	33.46	33.46	33.46	33.46	0
2021-04-02	33.46	33.46	33.46	33.46	0
2021-04-01	33.06	33.70	31.41	33.46	4,658
2021-03-31	32.80	33.43	31.16	33.15	23,861
2021-03-30	32.17	32.91	30.08	32.75	2,413
2021-03-29	32.77	32.98	31.01	32.62	3,085
2021-03-26	31.85	33.13	30.26	32.85	18,314
2021-03-25	31.09	31.70	28.22	30.97	22,284
2021-03-24	32.02	33.01	30.42	32.94	30,635
2021-03-23	35.25	35.25	31.60	33.28	17,177
2021-03-22	35.19	35.33	32.94	34.84	5,932
2021-03-19	35.55	36.03	32.46	34.97	15,854
2021-03-18	36.28	36.98	34.37	36.84	8,619
2021-03-17	34.96	35.20	32.58	34.36	24,394
2021-03-16	36.80	36.83	33.97	35.51	10,235
2021-03-15	37.62	37.73	35.16	36.83	5,343
2021-03-12	37.36	37.40	34.81	37.22	6,646
2021-03-11	34.48	36.95	32.76	36.93	15,933
2021-03-10	33.87	34.52	32.18	34.10	12,964
2021-03-09	34.53	34.78	31.33	33.65	12,682
2021-03-08	34.90	35.04	32.58	34.90	15,344
2021-03-05	32.02	34.33	30.43	32.70	15,191
2021-03-04	34.99	35.19	30.95	33.13	15,601
2021-03-03	35.72	36.35	33.45	35.40	57,715
2021-03-02	35.42	36.13	33.17	35.41	5,799
2021-03-01	35.34	35.71	33.01	34.74	9,529
2021-02-26	34.39	35.23	32.03	34.51	22,533
2021-02-25	38.46	38.90	34.75	36.63	11,737
2021-02-24	38.23	38.35	35.33	37.17	394,797
2021-02-23	38.30	38.71	33.73	37.36	11,726
2021-02-22	38.65	38.94	35.54	38.69	14,391
2021-02-19	34.13	37.35	32.43	36.86	19,278
2021-02-18	34.68	34.86	32.49	34.00	6,739
2021-02-17	32.68	34.27	31.05	33.94	7,539
2021-02-16	31.44	33.35	29.85	32.69	11,446
2021-02-15	31.34	31.45	29.78	31.20	0
2021-02-12	31.09	31.13	29.33	31.06	2,883
2021-02-11	27.82	31.60	26.43	31.44	5,307
2021-02-10	32.61	33.66	29.84	31.49	97,377
2021-02-09	31.86	32.00	29.76	31.38	13,119
2021-02-08	31.59	32.24	30.01	32.09	7,303
2021-02-05	29.85	31.34	28.36	31.31	7,934
2021-02-04	29.22	29.85	27.76	29.39	6,999
2021-02-03	28.48	28.78	27.06	28.77	4,470
2021-02-02	28.46	28.46	26.15	27.69	2,808
2021-02-01	26.90	28.32	25.56	27.75	7,977
2021-01-29	27.39	28.15	26.02	27.40	38,664
2021-01-28	25.32	27.68	24.02	27.41	10,698
2021-01-27	27.30	27.30	23.52	25.79	17,444
2021-01-26	28.93	29.81	26.15	27.44	46,327
2021-01-25	31.31	31.31	26.76	28.74	5,422
2021-01-22	29.17	30.21	27.64	30.13	15,154
2021-01-21	31.43	31.94	29.09	30.66	7,905
2021-01-20	31.75	32.21	29.97	31.57	4,712
2021-01-19	30.87	31.86	29.31	31.80	5,536
2021-01-18	30.31	31.17	28.79	30.97	0
2021-01-15	31.79	32.03	29.03	30.64	11,937
2021-01-14	30.88	31.58	29.34	31.57	5,246
2021-01-13	30.95	31.13	29.29	30.95	11,634
2021-01-12	30.48	30.96	28.84	30.34	1,836
2021-01-11	31.13	31.20	27.20	29.92	8,095
2021-01-08	31.47	31.48	29.06	30.77	33,299
2021-01-07	30.46	31.51	28.94	31.12	6,683
2021-01-06	28.88	30.41	27.32	30.22	11,271
2021-01-05	27.22	27.77	25.81	27.77	1,616
2021-01-04	26.12	27.48	24.81	27.09	11,548
2021-01-01	26.82	26.82	26.82	26.82	0
2020-12-31	26.82	26.82	25.48	26.82	26
2020-12-30	24.86	26.60	23.62	26.51	5,093
2020-12-29	24.86	24.95	23.27	24.63	3,272
2020-12-28	24.93	24.93	24.93	24.93	0
2020-12-25	24.93	24.93	24.93	24.93	0
2020-12-24	24.74	24.93	23.50	24.93	0
2020-12-23	24.24	25.15	23.03	25.14	3,625
2020-12-22	24.58	24.97	23.24	24.33	1,413
2020-12-21	24.46	24.61	22.92	24.53	2,944
2020-12-18	24.50	24.77	23.28	24.67	9,554
2020-12-17	24.70	25.02	23.47	24.88	42,880
2020-12-16	24.43	24.72	22.69	23.98	3,663
2020-12-15	23.52	24.30	22.35	24.18	42,753
2020-12-14	24.69	24.87	23.08	24.20	1,350
2020-12-11	25.29	25.38	23.21	24.46	5,679
2020-12-10	24.43	25.17	23.22	25.07	57,680
2020-12-09	24.37	24.70	23.16	24.60	5,921
2020-12-08	24.45	24.68	23.23	24.65	3,748
2020-12-07	24.73	25.19	23.49	24.81	14,602
2020-12-04	24.68	25.12	23.38	25.10	3,999
2020-12-03	24.14	24.52	22.94	24.43	6,528
2020-12-02	23.84	24.04	21.96	23.63	1,278
2020-12-01	23.82	24.19	22.44	23.71	6,285
2020-11-30	23.46	24.10	22.01	23.22	7,576
2020-11-27	24.28	24.38	22.56	23.60	5,058
2020-11-26	23.64	23.90	22.46	23.87	0
2020-11-25	23.37	23.47	21.62	23.31	1,486
2020-11-24	22.01	22.91	20.87	22.84	3,129
2020-11-23	21.39	21.89	20.32	21.71	2,801
2020-11-20	20.81	21.61	19.77	21.44	11,103
2020-11-19	20.61	20.79	19.46	20.71	1,120
2020-11-18	20.95	21.20	19.91	21.09	171
2020-11-17	20.98	21.09	19.84	20.93	790
2020-11-16	20.55	20.87	19.49	20.81	6,667
2020-11-13	19.82	20.11	18.83	20.01	2,338
2020-11-12	19.41	19.92	18.44	19.90	683
2020-11-11	20.08	20.24	18.29	19.29	2,440
2020-11-10	19.84	20.07	18.52	19.75	1,628
2020-11-09	19.61	21.15	18.62	19.81	26,113
2020-11-06	18.72	19.39	17.78	19.30	1,612
2020-11-05	18.56	18.93	17.54	18.89	3,714
2020-11-04	18.42	18.82	16.90	18.42	602
2020-11-03	18.43	19.00	17.51	18.60	1,912
2020-11-02	17.32	17.94	16.46	17.94	2,630
2020-10-30	16.74	17.50	15.90	17.14	2,700
2020-10-29	17.33	17.44	15.98	17.41	3,598
2020-10-28	17.96	17.96	15.96	16.85	1,820
2020-10-27	17.44	17.79	16.48	17.74	1,560
2020-10-26	18.11	18.11	16.61	17.53	938
2020-10-23	18.19	18.63	17.28	18.52	1,353
2020-10-22	17.67	18.22	16.62	17.91	448
2020-10-21	17.69	18.18	16.78	17.96	5,519
2020-10-20	17.24	17.72	16.38	17.68	465
2020-10-16	17.04	17.24	16.19	17.12	250
2020-10-15	16.89	16.98	15.87	16.96	1,898
2020-10-14	16.87	17.00	15.95	17.00	0
2020-10-13	16.89	16.99	15.92	16.80	5,437
2020-10-12	17.30	17.43	16.10	16.96	3,935
2020-10-09	16.99	17.21	16.14	17.00	21,825
2020-10-08	17.13	17.17	16.07	17.07	6,879
2020-10-07	15.84	16.98	15.04	16.93	1,513
2020-10-06	16.35	16.47	15.53	16.44	2,138
2020-10-05	16.09	16.42	15.29	16.28	1,435
2020-10-02	15.21	15.75	14.45	15.75	3,773
2020-10-01	15.85	16.00	14.76	15.59	3,234
2020-09-30	15.35	15.67	14.48	15.65	2,813
2020-09-29	15.90	15.99	14.84	15.63	125
2020-09-28	15.68	15.88	14.75	15.76	5,314
2020-09-25	15.54	15.81	14.08	15.18	1,370
2020-09-24	11.91	15.04	11.31	15.02	5,440
2020-09-23	15.76	15.87	14.30	15.03	5,662
2020-09-22	16.07	16.07	14.94	15.66	1,290
2020-09-21	16.97	17.02	14.76	15.81	1,223
2020-09-18	17.11	17.43	16.26	17.33	2,293
2020-09-17	16.78	17.02	15.74	16.86	13,449
2020-09-16	16.52	17.11	15.54	17.03	6,424
2020-09-15	16.43	16.61	15.58	16.56	1,314
2020-09-14	16.49	16.49	15.49	16.34	10,884
2020-09-11	15.89	16.35	15.10	16.32	389
2020-09-10	16.33	16.41	15.51	16.04	2,114
2020-09-09	15.65	16.06	14.87	16.04	7,344
2020-09-08	16.19	16.19	14.67	15.84	6,166
2020-09-07	15.82	16.05	15.03	15.99	0
2020-09-04	15.38	15.96	14.45	15.23	355
2020-09-03	16.25	16.38	14.64	15.34	6,732
2020-09-02	16.25	16.35	15.21	15.98	3,639
2020-09-01	15.81	16.03	14.94	15.98	2,085
2020-08-28	15.25	15.44	14.49	15.39	329
2020-08-27	15.17	15.26	14.38	15.05	7,450
2020-08-26	14.43	14.59	13.71	14.54	141
2020-08-25	14.70	14.78	13.92	14.55	137
2020-08-24	14.49	14.61	13.70	14.44	2,690
2020-08-21	14.84	14.86	13.76	14.45	1,605
2020-08-20	14.92	15.05	13.86	14.58	482
2020-08-19	14.47	14.80	13.75	14.80	397
2020-08-18	14.07	14.60	13.36	14.50	132
2020-08-17	13.88	14.22	13.19	14.18	462
2020-08-14	13.81	13.83	13.06	13.76	0
2020-08-13	13.90	14.11	13.21	14.01	300
2020-08-12	14.15	14.21	13.37	14.09	223
2020-08-11	14.51	14.59	13.43	14.07	1
2020-08-10	14.10	14.27	13.39	14.20	2,741
2020-08-07	14.50	14.58	13.16	14.09	2,043
2020-08-06	14.18	14.49	13.28	14.48	3,611
2020-08-05	13.00	14.42	12.35	14.39	3,394
2020-08-04	13.17	13.21	11.90	12.76	267
2020-08-03	12.92	13.03	12.28	13.01	5,468
2020-07-31	13.01	13.10	12.28	12.76	1,100
2020-07-30	13.25	13.25	12.54	13.31	0
2020-07-29	13.25	13.50	12.59	13.31	250
2020-07-28	13.63	13.64	12.72	13.41	1,434
2020-07-27	13.28	13.53	12.57	13.51	2,692
2020-07-24	13.12	13.24	12.15	13.10	311
2020-07-23	13.77	13.79	12.79	13.42	1,116
2020-07-22	13.54	13.63	12.64	13.39	360
2020-07-21	13.46	13.61	12.78	13.43	24,981
2020-07-20	13.47	13.52	12.80	13.50	369
2020-07-17	13.38	13.57	12.71	13.50	16,099
2020-07-16	13.51	13.51	12.66	13.41	6,882
2020-07-15	13.86	13.95	12.72	13.33	2,027
2020-07-14	13.05	13.20	12.20	13.19	2,074
2020-07-13	13.14	13.74	12.48	13.71	3,726
2020-07-10	12.72	12.95	12.09	12.91	2,755
2020-07-09	12.94	13.09	12.02	12.66	837
2020-07-08	12.76	12.95	12.03	12.61	4,159
2020-07-07	12.75	12.87	11.93	12.82	884
2020-07-06	11.55	12.42	10.98	12.40	3,701
2020-07-03	11.35	11.41	10.79	11.39	0
2020-07-02	11.58	11.87	10.96	11.61	1,343
2020-07-01	11.74	11.74	10.71	11.28	6,391
2020-06-30	11.10	11.54	10.46	10.84	2,516
2020-06-29	10.82	10.95	10.24	10.91	320
2020-06-26	11.02	11.18	10.40	10.86	560
2020-06-25	10.54	10.91	9.91	10.61	111
2020-06-24	11.10	11.10	10.29	11.15	64
2020-06-23	10.95	11.15	10.40	11.15	460
2020-06-22	10.38	10.73	9.86	10.68	56
2020-06-19	10.61	10.87	10.08	10.81	1,007
2020-06-18	10.69	10.73	9.88	10.61	51,800
2020-06-17	10.81	11.05	10.27	10.70	56
2020-06-16	10.78	11.12	10.08	10.09	139,871
2020-06-15	9.86	10.16	9.36	10.09	624
2020-06-12	9.86	10.63	9.37	10.19	613
2020-06-11	10.83	11.06	9.89	10.37	2,500
2020-06-10	11.35	11.40	10.57	11.14	880
2020-06-09	11.25	11.25	10.47	11.21	446
2020-06-08	10.88	11.17	10.29	10.97	2,792
2020-06-05	10.35	11.12	9.84	11.12	8,730
2020-06-04	10.06	10.23	9.45	10.17	737
2020-06-03	9.89	10.28	9.40	10.28	6,052
2020-06-02	9.35	9.82	8.89	9.76	0
2020-06-01	9.30	9.45	8.69	9.30	0
2020-05-29	9.05	9.24	8.60	9.27	326
2020-05-28	9.36	9.45	8.80	9.27	1,415
2020-05-27	9.34	9.43	8.64	9.19	77,697
2020-05-26	8.92	9.22	8.47	9.19	0
2020-05-22	8.72	8.89	8.29	8.80	229
2020-05-21	9.06	9.19	8.37	8.80	197
2020-05-20	9.20	9.37	8.74	9.32	4,877
2020-05-19	9.29	9.29	8.68	9.20	5,333
2020-05-18	8.76	9.23	8.33	9.23	196
2020-05-15	8.34	8.59	7.86	8.53	285
2020-05-14	8.38	8.59	7.52	8.35	3,574
2020-05-13	8.69	8.76	8.00	8.43	104
2020-05-12	8.92	9.12	8.48	9.06	628
2020-05-11	9.26	9.30	8.52	8.93	545
2020-05-07	8.68	9.06	8.24	9.00	1,655
2020-05-06	8.88	8.99	8.23	8.67	825
2020-05-05	8.77	9.08	8.33	8.99	540
2020-05-04	8.44	8.63	7.85	8.56	1,200
2020-05-01	8.47	8.67	7.98	8.37	5,530
2020-04-30	9.36	9.36	8.43	9.31	0
2020-04-29	9.00	9.45	8.55	9.31	2,763
2020-04-28	8.87	9.13	8.26	8.72	6,211
2020-04-27	8.59	8.88	8.09	8.72	1,124
2020-04-24	7.84	8.58	7.45	8.38	4,334
2020-04-23	7.72	8.08	7.31	8.05	430
2020-04-22	7.56	7.73	7.18	7.51	4,333
2020-04-21	7.91	7.96	7.04	7.51	673
2020-04-20	8.29	8.31	7.44	8.20	5,853
2020-04-17	7.90	8.29	7.50	8.24	1,013
2020-04-16	7.83	8.02	7.15	7.52	263
2020-04-15	8.30	8.30	7.32	7.67	657
2020-04-14	8.47	8.61	8.02	8.25	0
2020-04-10	8.12	8.25	8.12	8.25	0
2020-04-09	8.12	8.35	7.71	8.25	588
2020-04-08	7.60	7.72	7.22	7.71	400
2020-04-07	7.47	7.99	7.10	7.13	350,969
2020-04-06	6.70	7.12	6.37	6.41	531
2020-04-03	6.39	6.54	6.04	6.50	0
2020-04-03	6.39	6.74	6.04	6.41	130
2020-04-02	6.59	6.50	6.50	6.50	1,609
2020-04-02	6.59	6.79	6.07	6.59	379
2020-04-01	6.37	6.59	6.59	6.59	3,095
2020-04-01	6.37	6.72	6.03	6.86	3,040
2020-03-31	6.35	6.88	5.98	6.86	6,830
2020-03-31	6.35	6.71	5.98	6.23	3,344
2020-03-30	6.35	6.36	5.77	6.23	289
2020-03-30	6.35	6.36	5.77	6.36	175
2020-03-28	6.68	6.68	6.36	6.36	0
2020-03-27	6.68	6.98	6.07	7.16	1,451
2020-03-26	6.73	7.34	6.39	7.31	610
2020-03-25	7.60	7.74	6.38	7.18	335
2020-03-24	5.63	6.72	5.35	5.50	253,486
2020-03-23	5.60	5.70	5.09	5.55	0
2020-03-20	6.19	6.29	5.86	5.93	0
2020-03-19	5.26	6.11	4.59	5.45	1,060
2020-03-18	5.96	6.22	5.66	6.25	0
2020-03-17	6.68	6.71	5.50	6.74	4,743
2020-03-16	6.95	7.14	6.05	7.00	4,711
2020-03-13	8.01	8.15	7.17	7.15	1,300
2020-03-12	9.52	9.52	6.51	8.40	0
2020-03-11	9.25	9.25	8.00	8.44	106
2020-03-10	8.91	10.19	8.01	8.39	656
2020-03-09	7.65	9.03	6.75	9.50	1,681
2020-03-06	10.00	10.00	9.04	9.50	0
2020-03-05	10.45	10.45	9.62	10.09	674
2020-03-04	10.04	10.44	9.53	10.06	1,614
2020-03-03	10.48	10.80	9.62	10.03	0
2020-03-02	9.88	10.17	9.26	9.63	2
2020-02-28	9.88	9.88	8.77	10.09	430
2020-02-27	10.49	10.49	9.29	10.69	1,877
2020-02-26	10.72	10.93	10.07	10.93	0
2020-02-25	11.25	11.34	10.55	11.11	0
2020-02-24	11.94	11.94	10.53	11.80	805
2020-02-21	12.09	12.28	11.16	11.80	397
2020-02-20	12.12	12.41	11.51	12.32	427,394
2020-02-19	12.02	12.10	11.42	12.05	0
2020-02-18	12.24	12.24	11.51	12.02	473
2020-02-17	12.20	12.26	11.59	12.15	0
2020-02-14	12.64	12.65	11.65	12.23	0
2020-02-13	12.69	12.69	11.91	12.54	291
2020-02-12	12.37	12.90	11.75	12.73	436
2020-02-11	12.18	12.76	11.57	12.62	11,537
2020-02-10	11.81	12.00	11.19	11.99	2,838
2020-02-07	12.33	12.33	11.15	11.79	0
2020-02-06	12.37	12.64	11.75	12.33	989
2020-02-05	12.03	12.42	11.42	12.18	2,005
2020-02-04	11.45	11.94	10.87	11.93	122
2020-02-03	11.12	11.43	10.56	11.35	5,268
2020-01-31	11.34	11.34	10.46	11.11	2,716
2020-01-30	11.29	11.50	10.49	11.11	262
2020-01-29	11.33	11.71	10.56	11.19	82,000
2020-01-28	10.92	11.24	10.37	11.21	581
2020-01-27	11.84	11.84	10.51	11.04	3,004
2020-01-24	12.01	12.04	11.17	11.80	267
2020-01-23	12.27	12.69	10.81	11.38	0
2020-01-22	12.28	12.46	11.66	12.39	2,080
2020-01-21	12.84	12.84	11.78	12.37	4
2020-01-20	12.88	12.88	12.24	12.88	0
2020-01-17	12.86	13.01	12.21	12.89	990
2020-01-16	12.96	13.12	12.31	13.01	2,160
2020-01-15	13.21	13.25	12.30	12.96	965
2020-01-14	13.49	13.52	12.66	13.50	0
2020-01-13	12.91	13.34	12.26	13.32	1,779
2020-01-10	12.96	13.05	12.31	13.00	200
2020-01-09	13.18	13.29	12.39	12.98	653
2020-01-08	13.07	13.12	12.24	13.05	1,696,929
2020-01-07	12.89	13.09	12.24	13.09	0
2020-01-06	12.83	12.83	12.02	12.77	0
2020-01-03	13.13	13.13	12.32	12.89	1,097
2020-01-02	13.13	13.44	12.47	13.39	589
2020-01-01	13.02	13.02	13.02	13.02	0
2019-12-31	13.02	13.02	12.37	13.02	2,134
2019-12-30	13.03	13.22	12.37	13.07	4,530
2019-12-27	13.16	13.31	12.50	13.16	0
2019-12-25	12.84	12.94	12.84	12.94	0
2019-12-24	12.84	12.94	12.19	12.94	0
2019-12-23	12.73	12.89	12.09	12.88	19,355
2019-12-20	12.98	13.01	12.31	12.96	6,664
2019-12-19	12.98	13.06	12.33	12.99	2
2019-12-18	12.96	13.22	12.30	12.98	48
2019-12-17	12.94	13.26	12.29	13.05	1,117
2019-12-16	12.87	13.29	12.22	13.19	176,994
2019-12-13	13.09	13.32	12.35	12.93	602
2019-12-12	12.82	13.02	12.08	12.93	4,000
2019-12-11	12.29	12.68	11.67	12.68	2,872
2019-12-10	12.11	12.18	11.42	12.15	0
2019-12-09	11.66	12.13	11.07	12.06	14,283
2019-12-06	11.36	11.47	10.79	11.20	100,386
2019-12-05	11.10	11.26	10.54	11.23	2,083
2019-12-04	10.96	11.30	10.40	11.23	1,279
2019-12-03	11.47	11.50	10.23	10.79	2,538
2019-12-02	11.37	11.62	10.79	11.59	704
2019-11-29	11.60	11.60	10.74	11.29	0
2019-11-28	11.55	11.65	10.98	11.62	0
2019-11-27	11.71	11.79	10.98	11.53	269
2019-11-26	11.66	11.76	11.06	11.65	2,002
2019-11-25	11.38	11.72	10.81	11.70	42,785
2019-11-22	11.02	11.44	10.47	11.41	0
2019-11-21	10.97	11.01	10.42	10.94	96
2019-11-20	11.29	11.29	10.47	11.29	2,764
2019-11-19	10.99	11.25	10.44	11.04	1,463
2019-11-18	11.19	11.27	10.45	11.03	219,038
2019-11-15	10.85	11.09	10.31	11.09	1,524
2019-11-14	10.87	10.91	10.29	10.89	406
2019-11-13	11.12	11.21	10.41	10.93	450,353
2019-11-12	11.14	11.16	10.55	11.13	3,448
2019-11-11	11.46	11.46	10.47	11.17	4,214
2019-11-08	11.27	11.27	10.62	11.19	1,110
2019-11-07	10.74	11.42	10.21	11.39	2,215
2019-11-06	10.94	10.99	10.36	10.70	1,300
2019-11-05	10.83	11.27	10.29	11.05	921
2019-11-04	10.56	10.93	10.03	10.70	483
2019-11-01	9.92	10.30	9.42	10.30	505
2019-10-31	10.15	10.16	9.41	9.72	9,459
2019-10-30	10.23	10.25	9.72	10.12	0
2019-10-29	10.15	10.26	9.65	10.28	0
2019-10-28	10.15	10.31	9.65	10.28	0
2019-10-25	9.55	10.09	9.08	10.09	37
2019-10-24	10.16	10.26	9.22	9.69	1,132
2019-10-23	9.93	10.32	9.27	10.24	1,797
2019-10-22	9.83	9.90	9.34	9.77	0
2019-10-21	9.60	9.93	9.12	9.83	3
2019-10-18	9.45	9.69	8.96	9.62	0
2019-10-17	9.46	9.70	8.99	9.63	0
2019-10-16	9.46	9.55	8.96	9.53	0
2019-10-15	9.45	9.59	8.93	9.34	450,536
2019-10-14	9.65	9.65	8.81	9.34	136
2019-10-11	9.19	9.47	8.69	9.46	11,929
2019-10-10	8.65	9.13	8.22	9.10	1,675
2019-10-09	8.59	8.69	8.16	8.55	47,635
2019-10-08	8.79	8.83	8.10	8.52	700
2019-10-07	8.83	9.03	8.39	8.99	7,435
2019-10-04	8.84	8.89	8.40	8.82	276
2019-10-03	9.19	9.19	8.25	8.70	298
2019-10-02	9.21	9.31	8.51	8.93	30

Share	Price	Change
Angle (AGL)	21.75	22.54%
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
PipeHawk (PIP)	7.50	15.38%
Asiamet Res (ARS)	1.25	13.64%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0875	286,839,414
Beacon Energy. (BCE)	0.0675	247,073,053
Mosman Oil Gas (MSMN)	0.0195	195,908,040
Tower Resources (TRP)	0.0205	166,227,042
Supply@me Cap (SYME)	0.025	131,925,829