Bawag Group Ord Share History

Bawag Group Ord Share Price history. The following table shows end-of-day data 0RVE historical share prices for Bawag Group 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	56.00	56.00	56.00	56.00	116
2024-04-30	56.00	56.00	56.00	56.00	10,298
2024-04-29	55.18	57.73	55.18	56.10	12,307
2024-04-26	57.73	57.73	57.73	57.73	53,650
2024-04-25	58.30	58.30	57.43	57.43	20,184
2024-04-24	57.38	58.20	57.38	58.20	27,296
2024-04-23	56.30	57.08	56.30	57.08	5,569
2024-04-22	56.40	56.40	56.40	56.40	11,254
2024-04-19	55.28	55.43	55.28	55.43	5,232
2024-04-18	54.55	55.88	54.55	55.88	47,585
2024-04-17	53.43	54.45	53.43	54.45	13,933
2024-04-16	53.18	53.18	53.08	53.08	239,968
2024-04-15	54.55	54.55	53.73	53.73	827
2024-04-12	54.75	54.75	54.75	54.75	27,087
2024-04-11	56.25	56.25	55.48	55.48	17,641
2024-04-10	55.43	56.20	55.43	56.20	24,371
2024-04-09	60.00	60.00	60.00	60.00	3,529
2024-04-08	58.70	59.53	58.70	59.53	10,770
2024-04-05	58.65	58.65	58.65	58.65	3,969
2024-04-04	59.03	59.03	59.03	59.03	29,398
2024-04-03	58.30	58.30	58.30	58.30	17,298
2024-04-02	58.65	58.65	58.65	58.65	11,714
2024-04-01	58.80	58.80	58.80	58.80	0
2024-03-29	58.80	58.80	58.80	58.80	0
2024-03-28	58.55	58.80	58.55	58.80	14,391
2024-03-27	58.40	58.40	58.40	58.40	3,958
2024-03-26	58.75	58.75	58.75	58.75	9,057
2024-03-25	58.30	58.30	58.30	58.30	136,823
2024-03-22	57.88	58.70	57.88	58.70	23,024
2024-03-21	57.28	57.28	57.28	57.28	3,206
2024-03-20	56.65	56.65	56.65	56.65	5,391
2024-03-19	56.05	56.05	56.05	56.05	3,267
2024-03-18	55.23	56.00	55.23	56.00	101,004
2024-03-15	55.08	55.08	55.08	55.08	26,536
2024-03-14	54.95	54.95	54.95	54.95	4,371
2024-03-13	54.35	55.13	54.35	55.13	10,482
2024-03-12	53.18	54.00	53.18	54.00	7,718
2024-03-11	53.18	53.18	53.18	53.18	4,701
2024-03-08	54.60	54.60	53.78	53.78	7,117
2024-03-07	53.88	54.65	53.88	54.65	73,180
2024-03-06	53.48	55.03	53.48	55.03	7,557
2024-03-05	53.13	53.88	53.13	53.88	4,053
2024-03-04	53.43	53.43	53.43	53.43	6,371
2024-03-01	52.35	53.13	52.35	53.13	2,775
2024-02-29	52.00	52.00	52.00	52.00	99,198
2024-02-28	51.38	51.38	51.38	51.38	10,870
2024-02-27	50.40	51.09	50.40	51.09	11,193
2024-02-26	50.25	50.25	50.25	50.25	6,879
2024-02-23	50.56	50.56	50.56	50.56	12,493
2024-02-22	51.22	51.22	51.22	51.22	102,414
2024-02-21	50.93	50.93	50.93	50.93	4,962
2024-02-20	50.70	50.70	50.70	50.70	3,973
2024-02-19	51.28	51.28	50.54	50.54	62,600
2024-02-16	50.31	51.68	50.31	51.68	17,199
2024-02-15	50.44	50.44	49.68	49.97	862
2024-02-14	50.80	50.80	50.40	50.40	8,930
2024-02-13	51.73	51.73	50.70	50.70	18,758
2024-02-12	50.70	52.00	50.60	52.00	24,234
2024-02-09	50.65	50.65	50.60	50.60	33,552
2024-02-08	51.23	51.38	50.64	50.64	22,610
2024-02-07	52.40	52.40	51.38	51.38	72,263
2024-02-06	52.65	53.23	52.50	53.23	13,059
2024-02-05	51.88	53.03	51.88	52.25	20,554
2024-02-02	49.77	51.43	49.77	51.43	38,511
2024-02-01	47.83	51.14	47.83	50.36	355,227
2024-01-31	48.47	48.88	48.16	48.16	73,073
2024-01-30	48.71	48.71	48.55	48.55	70,533
2024-01-29	49.58	49.58	48.45	49.03	34,948
2024-01-26	49.34	49.34	48.99	48.99	145,675
2024-01-25	49.34	49.34	49.18	49.18	66,672
2024-01-24	48.49	48.79	48.49	48.79	86,122
2024-01-23	47.44	48.12	47.44	48.12	30,451
2024-01-22	47.03	47.03	47.03	47.03	6,782
2024-01-19	46.72	46.72	46.72	46.72	5,798
2024-01-18	45.60	46.29	45.60	46.29	37,281
2024-01-17	45.68	45.68	45.68	45.68	324,180
2024-01-16	45.82	45.82	45.82	45.82	32,211
2024-01-15	46.54	46.54	46.54	46.54	7,933
2024-01-12	47.17	47.17	46.48	46.48	18,413
2024-01-11	47.38	47.38	46.66	46.66	34,692
2024-01-10	47.91	47.91	47.20	47.20	25,864
2024-01-09	48.85	48.85	48.16	48.16	12,111
2024-01-08	48.18	48.18	48.18	48.18	6,072
2024-01-05	47.63	48.41	47.63	48.41	48,634
2024-01-04	47.01	47.20	47.01	47.20	20,296
2024-01-03	48.08	48.08	47.32	47.32	19,914
2024-01-02	48.00	48.32	48.00	48.32	20,904
2024-01-01	47.73	47.73	47.73	47.73	0
2023-12-29	47.77	47.77	47.73	47.73	5,251
2023-12-28	47.93	47.93	47.75	47.75	38,975
2023-12-27	47.38	47.38	47.34	47.34	19,089
2023-12-26	47.05	47.05	47.05	47.05	0
2023-12-25	47.05	47.05	47.05	47.05	0
2023-12-22	46.99	47.05	46.99	47.05	66,242
2023-12-21	46.44	46.95	46.29	46.95	10,176
2023-12-20	46.11	46.35	46.11	46.35	130,115
2023-12-19	46.40	46.40	46.05	46.05	344,544
2023-12-18	46.17	46.52	46.17	46.52	87,322
2023-12-15	47.79	47.79	46.89	46.89	86,025
2023-12-14	46.21	47.09	46.21	47.09	19,984
2023-12-13	46.68	46.68	46.68	46.68	82,085
2023-12-12	47.97	47.97	47.26	47.26	37,061
2023-12-11	48.10	48.10	48.10	48.10	14,536
2023-12-08	47.28	47.97	47.28	47.97	38,924
2023-12-07	48.28	48.28	47.56	47.56	20,957
2023-12-06	48.47	48.47	48.47	48.47	111,420
2023-12-05	48.55	48.55	48.55	48.55	9,732
2023-12-04	48.47	49.19	48.47	48.47	85,386
2023-12-01	48.20	48.20	48.20	48.20	3,729
2023-11-30	48.08	48.08	48.08	48.08	42,056
2023-11-29	48.00	48.20	48.00	48.20	45,206
2023-11-28	47.69	47.69	47.69	47.69	8,321
2023-11-27	47.67	47.67	47.67	47.67	13,340
2023-11-24	47.30	47.30	47.30	47.30	10,420
2023-11-23	47.32	47.32	47.32	47.32	18,817
2023-11-22	46.95	47.63	46.95	47.63	36,643
2023-11-21	46.85	46.85	46.85	46.85	24,245
2023-11-20	47.03	47.03	47.03	47.03	37,633
2023-11-17	46.15	46.81	46.15	46.81	345,227
2023-11-16	46.31	46.31	46.31	46.31	10,327
2023-11-15	45.64	46.31	45.64	46.31	10,463
2023-11-14	44.84	44.96	44.84	44.96	66,793
2023-11-13	44.28	44.51	44.28	44.51	46,486
2023-11-10	44.26	44.26	44.20	44.20	11,225
2023-11-09	43.83	43.91	43.83	43.91	38,920
2023-11-08	43.52	44.08	43.46	44.08	37,502
2023-11-07	44.24	44.51	44.24	44.51	19,976
2023-11-06	44.82	44.84	44.82	44.84	17,866
2023-11-03	43.95	44.59	43.95	44.59	17,462
2023-11-02	42.87	43.28	42.68	43.28	16,659
2023-11-01	42.21	42.81	42.21	42.81	7,517
2023-10-31	41.88	41.88	41.88	41.88	43,005
2023-10-30	41.18	41.78	41.18	40.80	6,591
2023-10-27	40.22	40.80	40.22	40.80	15,786
2023-10-26	40.61	40.61	40.61	40.61	0
2023-10-25	40.61	40.61	40.61	40.61	44,991
2023-10-24	40.80	41.39	40.80	41.39	42,434
2023-10-23	41.45	41.45	40.75	40.75	51,878
2023-10-20	43.17	43.17	41.82	41.82	31,344
2023-10-19	43.85	43.85	43.85	44.14	27,714
2023-10-18	44.14	44.14	44.14	44.14	220,758
2023-10-17	44.18	44.18	43.52	44.12	346,302
2023-10-16	44.90	45.08	44.90	45.08	46,363
2023-10-13	45.39	45.60	44.90	44.90	21,209
2023-10-12	46.11	46.17	46.11	46.17	25,686
2023-10-11	46.01	46.03	46.01	46.03	32,103
2023-10-10	45.12	45.78	45.12	45.78	32,596
2023-10-09	44.41	45.04	44.41	45.04	93,269
2023-10-06	44.26	44.90	44.26	44.90	248,659
2023-10-05	44.43	45.21	43.89	44.51	88,498
2023-10-04	42.35	42.35	42.35	42.35	24,280
2023-10-03	42.81	43.44	42.78	42.78	741,233
2023-10-02	43.75	43.75	43.11	43.11	15,019
2023-09-29	42.97	43.58	42.97	43.58	215,059
2023-09-28	42.85	42.85	42.85	42.85	17,115
2023-09-27	42.07	42.66	42.07	42.66	26,190
2023-09-26	42.99	42.99	42.37	42.37	11,344
2023-09-25	43.63	43.63	42.97	42.97	8,328
2023-09-22	43.56	43.56	43.56	43.56	9,052
2023-09-21	43.93	43.93	43.93	43.93	14,119
2023-09-20	43.20	43.85	43.20	43.85	43,429
2023-09-19	42.21	42.81	42.21	42.81	273,885
2023-09-18	42.56	42.56	41.92	41.92	16,100
2023-09-15	43.20	43.20	42.56	42.56	54,899
2023-09-14	42.46	43.26	42.01	43.26	44,734
2023-09-13	43.50	43.50	43.28	43.28	26,482
2023-09-12	42.99	43.15	42.99	43.15	7,088
2023-09-11	43.32	43.50	43.32	43.50	30,094
2023-09-08	42.33	42.91	42.27	42.91	25,230
2023-09-07	42.97	42.97	42.13	42.13	32,234
2023-09-06	43.32	43.32	43.32	43.32	27,571
2023-09-05	43.46	43.46	43.46	43.46	16,457
2023-09-04	43.48	43.48	43.48	43.48	252,325
2023-09-01	43.77	43.77	43.77	43.77	21,823
2023-08-31	43.36	43.97	43.32	43.32	85,913
2023-08-30	42.40	42.99	42.40	42.99	72,716
2023-08-29	42.54	42.54	42.54	42.54	37,771
2023-08-28	42.15	42.15	42.15	42.15	0
2023-08-25	41.57	42.15	41.57	42.15	40,716
2023-08-24	41.92	41.92	41.92	41.92	6,690
2023-08-23	42.15	42.72	42.07	42.07	33,342
2023-08-22	42.78	42.78	42.78	42.78	25,282
2023-08-21	42.68	42.68	42.68	42.68	9,326
2023-08-18	42.40	42.40	42.40	42.40	24,958
2023-08-17	42.35	42.95	42.35	42.95	45,942
2023-08-16	42.40	42.93	42.40	42.42	738,041
2023-08-15	43.54	43.54	42.89	42.89	74,765
2023-08-14	43.42	43.42	43.42	43.42	14,122
2023-08-11	43.69	43.69	43.69	43.69	22,593
2023-08-10	42.72	43.32	42.72	43.32	12,364
2023-08-09	43.52	43.52	42.89	42.89	20,183
2023-08-08	43.50	43.50	42.85	42.85	10,505
2023-08-07	43.95	43.95	43.95	43.95	39,754
2023-08-04	43.91	43.91	43.91	43.91	36,596
2023-08-03	43.30	43.30	43.30	43.30	27,661
2023-08-02	43.69	43.69	43.69	43.69	39,876
2023-08-01	44.34	44.36	44.34	44.36	47,425
2023-07-31	43.91	44.04	43.91	44.04	41,497
2023-07-28	43.73	43.73	43.73	43.73	72,212
2023-07-27	44.30	44.30	43.63	43.63	14,190
2023-07-26	44.88	44.88	44.20	44.20	49,047
2023-07-25	44.38	44.38	44.38	44.38	47,127
2023-07-24	44.38	44.38	44.38	44.38	63,067
2023-07-21	43.63	44.24	43.63	44.24	41,225
2023-07-20	43.87	43.87	43.20	43.20	131,755
2023-07-19	42.05	43.24	42.05	43.24	47,921
2023-07-18	41.80	41.80	41.80	41.80	102,109
2023-07-17	41.78	41.78	41.78	41.78	100,712
2023-07-14	42.37	42.54	41.90	41.90	53,312
2023-07-13	42.05	42.05	41.92	41.92	130,441
2023-07-12	41.78	41.78	41.76	41.76	72,525
2023-07-11	41.53	41.53	41.53	41.53	26,673
2023-07-10	41.66	41.66	41.66	41.66	18,693
2023-07-07	40.51	41.68	40.51	41.68	36,506
2023-07-06	40.08	40.65	40.08	40.65	44,372
2023-07-05	41.12	41.12	40.53	40.53	89,610
2023-07-04	42.87	42.87	42.23	42.23	75,598
2023-07-03	42.56	43.77	42.56	43.11	144,787
2023-06-30	41.96	42.31	37.76	42.27	900,683
2023-06-29	43.73	43.73	43.73	43.73	99,622
2023-06-28	43.65	43.65	43.65	43.65	32,174
2023-06-27	43.30	43.65	43.01	43.01	9,991
2023-06-26	42.66	43.03	41.82	43.03	22,492
2023-06-23	43.44	43.52	42.85	42.85	16,409
2023-06-22	43.38	43.52	42.87	43.52	26,717
2023-06-21	44.12	44.43	43.81	44.43	27,374
2023-06-20	44.00	44.00	43.89	43.89	30,028
2023-06-19	44.00	44.02	44.00	44.02	12,549
2023-06-16	43.79	43.97	43.79	43.97	283,273
2023-06-15	44.28	44.28	44.00	44.00	68,017
2023-06-14	43.75	44.30	43.69	44.30	99,424
2023-06-13	44.45	44.45	43.67	43.67	29,348
2023-06-12	44.14	44.77	44.12	44.77	97,509
2023-06-09	44.00	44.00	44.00	44.00	24,876
2023-06-08	44.32	44.32	43.69	43.69	25,445
2023-06-07	43.73	43.73	43.11	43.11	22,115
2023-06-06	42.74	43.36	42.74	43.36	27,751
2023-06-05	43.22	43.22	43.22	43.22	28,255
2023-06-02	41.33	42.60	41.33	42.60	28,290
2023-06-01	40.82	41.16	40.82	41.16	12,228
2023-05-31	40.84	41.45	40.84	40.84	67,483
2023-05-30	41.47	41.47	40.86	40.86	41,038
2023-05-29	42.19	42.19	42.19	42.19	0
2023-05-26	42.83	42.83	42.19	42.19	9,498
2023-05-25	42.85	43.15	42.25	42.60	20,470
2023-05-24	43.93	43.93	43.20	43.20	32,766
2023-05-23	43.89	44.51	43.89	44.51	101,261
2023-05-22	43.03	43.67	43.03	43.67	21,372
2023-05-19	43.71	43.71	43.71	43.71	9,681
2023-05-18	43.13	43.13	43.13	43.13	33,545
2023-05-17	42.68	42.68	42.68	42.68	13,695
2023-05-16	41.55	42.81	41.55	42.81	17,228
2023-05-15	41.86	41.86	41.86	41.86	29,549
2023-05-12	41.23	41.23	41.23	41.23	75,325
2023-05-11	41.23	41.23	40.63	40.63	38,855
2023-05-10	42.25	42.25	40.98	40.98	37,579
2023-05-09	42.13	42.13	42.13	42.13	37,421
2023-05-08	42.21	42.21	42.21	42.21	0
2023-05-05	41.06	42.21	41.06	42.21	202,190
2023-05-04	41.45	41.45	40.24	40.24	61,360
2023-05-03	41.76	42.72	41.45	42.01	63,576
2023-05-02	44.00	44.38	42.48	42.48	51,022
2023-05-01	44.12	44.12	44.12	44.12	0
2023-04-28	44.73	44.73	44.12	44.12	49,082
2023-04-27	44.34	44.41	43.69	44.41	64,950
2023-04-26	44.41	44.41	43.73	43.73	42,557
2023-04-25	44.84	45.47	44.22	44.77	59,034
2023-04-24	45.00	45.64	45.00	45.64	65,394
2023-04-21	44.94	45.60	44.94	45.02	32,393
2023-04-20	45.57	45.57	44.90	44.90	31,093
2023-04-19	45.14	45.14	44.47	45.12	36,825
2023-04-18	45.02	45.74	44.41	45.06	94,876
2023-04-17	44.65	44.65	43.97	43.97	34,922
2023-04-14	43.22	44.47	43.22	44.47	33,868
2023-04-13	43.46	43.46	43.46	43.46	28,888
2023-04-12	43.40	43.40	43.40	43.40	49,198
2023-04-11	43.73	43.73	43.09	43.09	33,515
2023-04-10	43.24	43.24	43.24	43.24	0
2023-04-07	43.24	43.24	43.24	43.24	0
2023-04-06	42.64	43.24	42.64	43.24	577,546
2023-04-05	43.20	43.20	42.56	42.56	37,850
2023-04-04	43.28	43.91	42.58	42.58	98,234
2023-04-03	45.41	46.74	45.41	46.74	67,387
2023-03-31	44.90	44.90	43.48	44.73	66,110
2023-03-30	42.70	45.31	42.70	45.23	240,211
2023-03-29	41.43	42.56	41.37	42.56	254,045
2023-03-28	42.25	42.25	40.82	40.82	113,348
2023-03-27	42.70	42.70	40.94	41.18	80,816
2023-03-24	44.57	44.57	40.96	41.55	209,993
2023-03-23	45.43	45.43	44.65	45.27	109,645
2023-03-22	47.44	47.81	46.42	46.42	1,058,522
2023-03-21	47.20	48.51	47.05	47.69	396,685
2023-03-20	44.26	46.01	42.83	46.01	626,116
2023-03-17	47.11	47.44	45.39	45.39	59,771
2023-03-16	47.81	47.81	45.68	46.33	223,180
2023-03-15	50.94	50.94	49.68	50.94	136,669
2023-03-14	50.01	51.23	49.28	51.23	57,583
2023-03-13	54.45	54.45	47.77	50.44	146,700
2023-03-10	55.48	57.03	54.85	58.55	78,448
2023-03-09	58.60	58.60	58.55	58.55	42,519
2023-03-08	58.20	58.60	57.83	58.60	11,664
2023-03-07	58.85	58.85	58.00	58.00	39,685
2023-03-06	58.90	58.95	58.90	58.95	56,574
2023-03-03	58.45	59.08	58.45	59.08	12,056
2023-03-02	58.15	58.15	58.10	58.10	10,496
2023-03-01	58.60	58.60	58.60	58.60	37,726
2023-02-28	58.40	59.33	58.40	59.33	17,678
2023-02-27	58.15	59.03	58.15	59.03	21,320
2023-02-24	58.05	58.05	57.88	57.88	27,309
2023-02-23	57.23	57.23	57.03	57.03	32,852
2023-02-22	57.88	57.88	57.03	57.03	14,530
2023-02-21	58.25	58.65	58.00	58.00	114,906
2023-02-20	59.03	59.03	58.55	58.55	29,132
2023-02-17	58.50	59.23	58.35	58.35	415,399
2023-02-16	58.05	58.05	57.83	57.83	40,573
2023-02-15	57.58	58.00	57.13	58.00	236,157
2023-02-14	55.63	57.18	55.63	57.18	68,725
2023-02-13	55.38	56.80	55.13	56.00	1,055,553
2023-02-10	58.15	58.30	57.43	58.30	42,023
2023-02-09	57.33	58.40	57.33	57.53	25,572
2023-02-08	56.75	57.28	56.50	57.28	18,314
2023-02-07	55.68	56.35	55.63	56.35	20,130
2023-02-06	55.68	56.40	55.63	56.40	20,002
2023-02-03	56.00	56.05	54.40	56.05	34,648
2023-02-02	57.03	57.03	55.23	55.23	79,914
2023-02-01	57.03	57.03	56.25	56.25	60,780
2023-01-31	55.63	56.80	55.63	56.80	49,818
2023-01-30	55.18	55.18	55.18	55.18	27,751
2023-01-27	55.88	55.88	55.83	55.83	203,554
2023-01-26	54.90	55.63	54.90	55.63	30,268
2023-01-25	54.30	54.30	54.20	54.20	68,247
2023-01-24	53.13	54.00	53.13	54.00	65,252
2023-01-23	52.85	53.08	52.85	53.08	63,926
2023-01-20	52.45	52.45	52.45	52.45	74,467
2023-01-19	52.15	52.70	51.93	51.93	235,498
2023-01-18	53.08	53.33	53.08	53.33	38,250
2023-01-17	53.18	53.28	53.18	53.28	12,143
2023-01-16	53.28	53.38	53.28	53.38	2,083
2023-01-13	53.63	53.63	53.23	53.23	13,691
2023-01-12	53.83	53.93	53.83	53.93	31,722
2023-01-11	53.88	54.25	53.43	53.43	23,809
2023-01-10	53.28	53.58	53.28	53.58	87,721
2023-01-09	53.38	53.48	53.38	53.48	103,390
2023-01-06	52.50	52.60	52.50	52.60	60,285
2023-01-05	52.40	52.45	52.40	52.45	81,749
2023-01-04	51.48	52.60	51.48	52.60	64,381
2023-01-03	49.63	50.80	49.63	50.80	249,043
2023-01-02	49.03	49.03	49.03	49.03	0
2022-12-30	49.18	49.18	49.03	49.03	15,496
2022-12-29	49.24	49.24	49.03	49.03	7,996
2022-12-28	49.62	49.62	49.62	49.62	21,447
2022-12-27	49.58	49.58	49.58	49.58	0
2022-12-26	49.58	49.58	49.58	49.58	0
2022-12-23	48.69	49.58	48.69	49.58	17,484
2022-12-22	49.43	49.43	48.67	48.67	18,373
2022-12-21	48.45	49.33	48.45	49.33	30,873
2022-12-20	47.20	48.67	47.13	48.67	31,202
2022-12-19	48.04	48.04	48.00	48.00	89,887
2022-12-16	47.52	47.93	47.52	47.93	121,663
2022-12-15	48.00	48.32	47.30	47.30	22,015
2022-12-14	47.85	48.10	47.85	48.10	22,143
2022-12-13	48.04	48.30	47.93	48.30	34,436
2022-12-12	48.26	48.26	48.22	48.22	220,713
2022-12-09	48.75	49.67	48.45	48.45	194,292
2022-12-08	48.71	48.75	48.45	48.45	15,360
2022-12-07	48.75	48.75	48.61	48.61	19,939
2022-12-06	48.75	48.75	48.47	48.47	167,175
2022-12-05	48.34	48.34	48.32	48.32	22,445
2022-12-02	48.95	48.95	48.61	48.61	14,575
2022-12-01	49.52	49.72	48.98	48.98	26,869
2022-11-30	49.47	49.54	48.80	48.80	35,219
2022-11-29	49.29	49.29	49.09	49.09	88,129
2022-11-28	50.83	50.83	49.08	49.08	77,029
2022-11-25	51.19	51.43	50.83	50.83	47,487
2022-11-24	50.74	51.68	50.74	51.68	17,011
2022-11-23	50.44	50.80	50.44	50.80	34,090
2022-11-22	50.46	50.46	50.46	50.46	43,901
2022-11-21	50.12	50.51	50.12	50.51	43,552
2022-11-18	51.10	51.10	50.94	50.94	54,387
2022-11-17	50.54	50.71	49.96	50.64	40,792
2022-11-16	49.86	50.26	49.86	50.26	38,586
2022-11-15	50.26	50.30	50.26	50.30	30,466
2022-11-14	49.97	50.25	49.77	49.77	4,750
2022-11-11	50.07	50.74	50.07	50.74	23,249
2022-11-10	49.62	50.41	49.62	49.63	69,462
2022-11-09	50.35	50.35	49.58	49.58	413,745
2022-11-08	50.75	50.75	50.75	50.75	326,386
2022-11-07	49.97	51.38	49.97	50.64	123,754
2022-11-04	50.05	50.74	49.93	49.93	72,200
2022-11-03	49.28	49.96	49.19	49.91	47,248
2022-11-02	49.23	49.23	49.23	49.23	371,773
2022-11-01	49.13	49.13	49.13	49.13	86,460
2022-10-31	48.84	48.84	48.84	48.84	75,093
2022-10-28	47.24	48.00	47.24	48.00	17,139
2022-10-27	47.73	48.04	47.30	47.30	249,092
2022-10-26	47.09	47.09	47.09	47.09	0
2022-10-25	47.44	47.81	47.09	47.09	46,556
2022-10-24	47.07	47.07	47.01	47.01	105,266
2022-10-21	46.93	46.93	46.68	46.68	20,736
2022-10-20	46.54	46.99	46.54	46.99	81,990
2022-10-19	46.40	47.01	46.40	47.01	164,482
2022-10-18	47.32	47.32	47.22	47.22	17,698
2022-10-17	46.35	47.69	46.35	47.69	34,109
2022-10-14	46.46	46.78	46.07	46.07	57,844
2022-10-13	44.12	45.62	44.12	45.62	15,830
2022-10-12	44.49	44.49	44.47	44.47	73,950
2022-10-11	44.08	44.08	43.91	43.91	22,664
2022-10-10	44.65	44.86	44.65	44.86	5,883
2022-10-07	45.62	46.01	45.31	45.31	11,382
2022-10-06	45.70	46.09	45.70	46.09	24,975
2022-10-05	45.94	45.98	45.94	45.98	58,792
2022-10-04	45.08	46.01	45.08	46.01	38,190
2022-10-03	44.00	44.24	43.50	44.24	96,550
2022-09-30	43.01	44.04	43.01	44.04	660,490
2022-09-29	44.04	44.04	42.68	42.68	46,315
2022-09-28	44.30	44.30	43.26	43.93	468,822
2022-09-27	45.62	45.62	44.92	44.92	186,061
2022-09-26	44.69	45.27	44.57	45.21	8,833
2022-09-23	46.62	46.62	45.25	45.25	61,438
2022-09-22	46.46	47.13	46.46	47.13	14,986
2022-09-21	46.81	47.05	46.81	47.05	134,059
2022-09-20	48.79	48.79	47.36	47.36	980,217
2022-09-19	48.30	48.30	48.30	48.30	0
2022-09-16	48.53	48.53	47.63	48.30	17,894
2022-09-15	47.48	48.80	47.48	48.80	27,247
2022-09-14	47.03	47.97	47.03	47.24	20,089
2022-09-13	48.26	48.26	47.97	47.97	17,369
2022-09-12	47.75	48.18	47.75	48.18	481,090
2022-09-09	47.34	47.42	47.34	47.42	59,125
2022-09-08	45.62	47.54	45.62	47.54	18,441
2022-09-07	44.86	45.78	44.86	45.78	15,275
2022-09-06	44.80	45.31	44.80	45.31	10,076
2022-09-05	43.83	44.43	43.83	44.43	121,760
2022-09-02	45.51	45.92	45.25	45.92	15,164
2022-09-01	44.86	45.04	44.86	45.04	12,935
2022-08-31	44.49	45.31	44.49	45.31	14,918
2022-08-30	44.38	44.94	44.38	44.94	75,659
2022-08-29	44.32	44.32	44.32	44.32	0
2022-08-26	44.96	44.98	44.32	44.32	16,291
2022-08-25	44.51	44.82	44.51	44.82	9,271
2022-08-24	44.36	44.65	44.36	44.65	5,932
2022-08-23	44.65	44.71	44.65	44.71	37,165
2022-08-22	44.94	45.12	44.45	44.45	37,321
2022-08-19	45.60	45.72	45.60	45.72	67,293
2022-08-18	45.90	45.90	45.90	45.90	11,103
2022-08-17	46.52	46.60	45.90	45.90	23,746
2022-08-16	45.96	46.93	45.96	46.42	8,473
2022-08-15	46.89	46.89	46.56	46.56	6,301
2022-08-12	46.29	46.97	46.29	46.97	5,020
2022-08-11	45.92	45.94	45.92	45.94	21,634
2022-08-10	45.29	45.55	45.29	45.55	38,307
2022-08-09	46.07	46.07	46.01	46.01	176,819
2022-08-08	46.56	46.56	45.96	45.96	70,028
2022-08-05	45.00	45.90	45.00	45.90	48,782
2022-08-04	44.67	44.94	44.67	44.94	125,135
2022-08-03	44.49	44.96	44.34	44.96	719,390
2022-08-02	44.41	44.45	44.41	44.45	31,960
2022-08-01	45.04	45.49	45.04	45.04	173,727
2022-07-29	44.53	44.84	44.53	44.84	28,076
2022-07-28	44.24	44.51	43.85	43.85	54,163
2022-07-27	44.22	44.73	44.04	44.04	622,894
2022-07-26	44.34	44.96	44.28	44.28	39,428
2022-07-25	43.91	44.96	43.91	44.30	38,941
2022-07-22	43.77	44.00	43.40	44.00	21,703
2022-07-21	43.03	44.61	42.85	44.00	122,660
2022-07-20	41.88	42.19	40.94	40.94	75,535
2022-07-19	39.67	41.60	39.67	41.60	121,851
2022-07-18	39.13	41.21	39.13	39.56	18,336
2022-07-15	38.15	38.62	38.07	38.62	9,939
2022-07-14	38.07	38.07	37.92	37.92	15,422
2022-07-13	39.20	39.32	38.35	38.35	359,326
2022-07-12	39.38	39.38	38.62	38.62	26,315
2022-07-11	38.44	39.01	38.44	39.01	29,500
2022-07-08	39.11	39.65	39.11	39.65	71,526
2022-07-07	38.81	39.40	38.81	39.40	60,104
2022-07-06	40.36	40.36	38.68	38.68	70,458
2022-07-05	41.23	41.45	39.81	39.81	45,931
2022-07-04	40.18	40.61	40.00	40.61	12,325
2022-07-01	40.36	40.90	39.71	39.71	47,100
2022-06-30	42.19	42.19	40.49	40.49	190,408
2022-06-29	43.30	43.42	42.78	42.78	21,063
2022-06-28	44.75	44.80	44.16	44.16	16,446
2022-06-27	44.45	45.35	44.45	44.69	103,089
2022-06-24	43.32	43.89	42.64	43.89	81,332
2022-06-23	44.88	45.51	42.76	42.76	96,290
2022-06-22	44.32	44.96	44.32	44.96	125,355
2022-06-21	44.69	45.43	44.69	45.43	9,704
2022-06-20	44.12	44.55	43.93	44.55	24,576
2022-06-17	44.12	45.12	43.85	44.47	14,717
2022-06-16	44.77	44.96	43.63	43.63	171,077
2022-06-15	45.53	46.66	44.63	45.37	49,742
2022-06-14	45.10	45.47	44.16	44.16	66,104
2022-06-13	45.35	45.35	45.14	45.14	28,528
2022-06-10	47.03	47.15	45.76	46.40	31,413
2022-06-09	48.22	48.22	48.04	48.04	4,065
2022-06-08	48.12	48.38	47.79	48.38	17,413
2022-06-07	48.77	48.77	48.34	48.34	77,128
2022-06-06	48.00	48.00	48.00	48.00	149,668
2022-06-03	48.00	48.00	48.00	48.00	0
2022-06-02	48.00	48.00	48.00	48.00	0
2022-06-01	47.65	48.00	47.65	48.00	127,543
2022-05-31	48.75	48.75	47.81	47.81	45,441
2022-05-30	48.41	48.85	48.41	48.85	46,546
2022-05-27	48.32	48.32	47.97	47.97	11,198
2022-05-26	47.44	47.79	47.11	47.79	7,879
2022-05-25	46.93	47.11	46.93	47.11	11,815
2022-05-24	46.76	46.83	46.76	46.83	174,242
2022-05-23	46.21	47.28	46.21	47.28	19,713
2022-05-20	45.43	46.46	45.43	45.74	9,288
2022-05-19	45.04	45.04	45.04	45.04	14,838
2022-05-18	44.75	45.47	44.75	45.47	43,651
2022-05-17	44.30	45.06	44.30	44.41	30,142
2022-05-16	43.71	44.41	43.71	44.41	36,973
2022-05-13	43.42	44.26	43.42	44.26	27,342
2022-05-12	42.64	42.89	42.15	42.76	26,872
2022-05-11	42.72	43.03	42.40	42.99	38,850
2022-05-10	43.24	43.24	42.81	42.81	9,667
2022-05-09	43.48	43.69	43.07	43.07	33,374
2022-05-06	44.96	44.96	43.89	43.89	18,348
2022-05-05	45.49	45.64	44.90	44.90	255,515
2022-05-04	45.33	45.33	44.98	44.98	330,729
2022-05-03	45.08	45.14	44.55	45.14	20,240
2022-05-02	45.66	45.66	45.66	45.66	0
2022-04-29	46.07	46.33	45.47	45.66	273,465
2022-04-28	46.03	46.03	45.33	45.33	25,408
2022-04-27	45.86	46.21	45.45	45.45	87,319
2022-04-26	47.46	47.46	45.31	45.31	45,939
2022-04-25	46.31	46.40	45.70	45.70	170,477
2022-04-22	46.87	47.48	46.87	46.91	30,949
2022-04-21	46.31	47.38	46.31	47.38	15,949
2022-04-20	45.29	46.93	45.29	46.25	111,284
2022-04-19	44.90	45.37	44.69	45.37	52,069
2022-04-18	45.23	45.23	45.23	45.23	0
2022-04-15	45.23	45.23	45.23	45.23	0
2022-04-14	45.21	45.23	45.21	45.23	7,369
2022-04-13	44.65	45.02	44.36	45.02	535,811
2022-04-12	43.85	44.24	43.85	44.24	65,144
2022-04-11	44.12	44.65	44.04	44.65	5,345
2022-04-08	43.63	44.75	43.54	44.12	22,394
2022-04-07	43.03	43.85	43.03	43.22	458,174
2022-04-06	43.26	43.26	41.94	42.52	242,675
2022-04-05	43.46	43.46	42.62	42.62	999,072
2022-04-04	43.73	43.73	43.03	43.03	11,172
2022-04-01	43.50	44.61	43.50	43.95	27,060
2022-03-31	47.77	47.77	46.35	46.35	22,446
2022-03-30	48.32	48.53	47.09	47.09	15,022
2022-03-29	47.54	49.81	47.11	49.04	191,350
2022-03-28	48.90	48.90	47.26	47.26	31,880
2022-03-25	47.17	47.17	46.44	47.11	194,528
2022-03-24	47.87	47.87	46.95	46.95	227,175
2022-03-23	49.62	49.62	47.93	47.93	44,569
2022-03-22	48.59	50.16	48.59	50.16	30,045
2022-03-21	50.05	50.05	49.28	49.28	19,858
2022-03-18	50.15	50.36	49.58	49.58	995,835
2022-03-17	50.01	50.71	49.18	49.18	41,327
2022-03-16	49.23	50.74	48.63	49.92	72,690
2022-03-15	46.42	48.98	46.25	47.63	23,659
2022-03-14	46.78	47.48	46.76	47.42	135,288
2022-03-11	45.90	47.15	45.25	46.35	53,275
2022-03-10	47.32	47.61	44.63	45.14	28,858
2022-03-09	43.63	45.37	43.63	44.73	97,641
2022-03-08	40.08	43.61	40.08	42.33	40,106
2022-03-07	42.64	42.64	40.43	41.94	30,638
2022-03-04	46.17	46.62	44.26	44.26	34,570
2022-03-03	47.20	47.89	46.52	46.52	160,117
2022-03-02	45.74	46.97	44.41	46.97	54,986
2022-03-01	49.18	49.91	46.95	46.95	60,893
2022-02-28	47.81	48.73	45.92	47.38	49,833
2022-02-25	47.58	49.43	47.32	49.43	114,594
2022-02-24	49.58	50.21	47.26	47.93	84,509
2022-02-23	51.63	52.10	51.33	51.33	24,567
2022-02-22	49.48	52.05	49.48	51.28	268,116
2022-02-21	52.70	53.13	51.53	51.53	13,495
2022-02-18	53.63	53.63	52.95	52.95	19,768
2022-02-17	55.18	55.18	53.13	53.13	29,767
2022-02-16	56.00	56.00	55.08	55.38	37,249
2022-02-15	54.30	55.48	54.30	55.48	27,511
2022-02-14	54.55	54.55	53.18	53.88	7,980
2022-02-11	56.55	56.55	55.78	55.78	12,620
2022-02-10	57.43	57.43	57.38	57.38	17,810
2022-02-09	55.53	57.03	55.38	57.03	23,775
2022-02-08	54.60	55.13	54.30	54.15	202,418
2022-02-07	53.88	54.20	53.38	54.15	46,838
2022-02-04	54.35	55.03	53.38	53.38	33,434
2022-02-03	54.75	54.75	53.13	53.88	184,443
2022-02-02	54.85	56.20	54.75	55.43	51,028
2022-02-01	53.83	54.70	53.83	54.70	21,040
2022-01-31	53.53	53.53	53.48	53.48	21,304
2022-01-28	53.33	53.33	52.55	53.28	50,416
2022-01-27	52.60	53.18	52.60	53.18	8,432
2022-01-26	53.08	53.23	52.25	53.23	36,284
2022-01-25	50.99	52.15	50.99	52.15	24,060
2022-01-24	52.10	52.10	49.58	50.21	266,142
2022-01-21	53.38	53.68	52.10	52.10	20,974
2022-01-20	54.25	54.25	54.10	54.10	26,453
2022-01-19	55.03	55.38	54.60	54.60	16,685
2022-01-18	54.60	55.38	54.60	55.38	29,874
2022-01-17	54.25	54.75	54.00	54.40	34,958
2022-01-14	53.23	53.23	53.23	53.23	28,131
2022-01-13	53.73	53.73	53.73	53.73	28,159
2022-01-12	53.43	53.83	53.43	53.83	274,684
2022-01-11	53.93	53.93	53.93	53.93	184,361
2022-01-10	54.70	54.70	53.13	53.13	25,923
2022-01-07	53.78	53.78	53.78	53.78	24,887
2022-01-06	53.78	54.45	52.95	53.63	127,663
2022-01-05	55.33	55.33	54.50	54.50	13,675
2022-01-04	54.70	55.38	53.93	55.38	106,697
2022-01-03	54.20	54.20	54.20	54.20	0
2021-12-31	54.20	54.20	54.20	54.20	0
2021-12-30	54.35	54.35	54.35	54.20	44,777
2021-12-29	53.43	54.20	53.43	54.20	10,485
2021-12-28	52.55	52.55	52.55	52.55	0
2021-12-27	52.55	52.55	52.55	52.55	0
2021-12-24	52.55	52.55	52.55	52.55	0
2021-12-23	52.55	52.55	52.55	52.55	46,032
2021-12-22	51.38	52.20	51.38	52.20	174,464
2021-12-21	51.09	51.23	51.09	51.23	23,727
2021-12-20	50.26	51.38	50.07	50.65	6,914
2021-12-17	50.56	51.48	50.56	50.71	210,876
2021-12-16	50.36	51.19	50.36	51.19	49,984
2021-12-15	49.96	50.02	49.96	50.02	11,477
2021-12-14	50.75	51.28	50.54	50.54	14,445
2021-12-13	51.18	51.53	50.80	50.80	149,991
2021-12-10	50.84	50.95	50.84	50.95	9,480
2021-12-09	50.94	51.04	50.94	51.04	34,535
2021-12-08	52.20	52.20	51.43	51.43	17,545
2021-12-07	52.45	52.45	52.10	52.10	119,157
2021-12-06	52.15	52.20	52.15	52.20	334,306
2021-12-03	52.90	52.90	51.83	51.83	12,351
2021-12-02	52.80	52.80	52.60	52.60	4,946
2021-12-01	51.83	52.45	51.73	52.45	19,154
2021-11-30	50.84	51.88	50.50	51.88	71,052
2021-11-29	50.85	50.94	50.30	50.94	46,459
2021-11-26	49.53	50.85	49.42	50.05	107,669
2021-11-25	52.95	52.95	52.95	52.95	13,855
2021-11-24	52.95	53.13	52.95	53.13	7,758
2021-11-23	53.03	53.08	52.30	53.03	10,665
2021-11-22	52.70	53.53	52.70	53.48	17,206
2021-11-19	53.53	53.83	51.48	52.40	25,196
2021-11-18	54.65	54.85	54.00	54.00	423,419
2021-11-17	55.13	55.13	55.03	55.03	11,319
2021-11-16	55.43	55.78	55.43	55.78	1,847
2021-11-15	54.90	55.63	54.90	55.63	12,855
2021-11-12	55.63	55.63	55.08	55.08	15,451
2021-11-11	55.18	55.28	55.18	55.28	1,734
2021-11-10	55.58	55.68	55.08	55.08	35,023
2021-11-09	56.00	56.10	55.33	55.33	13,094
2021-11-08	56.25	56.90	56.10	56.10	25,441
2021-11-05	55.58	56.30	55.53	56.30	204,568
2021-11-04	55.43	55.58	55.43	55.58	39,394
2021-11-03	54.55	54.55	54.45	54.45	8,477
2021-11-02	54.70	54.70	54.55	54.55	31,695
2021-11-01	55.13	55.13	54.10	54.85	3,245
2021-10-29	54.40	55.23	54.40	54.45	16,373
2021-10-28	54.00	55.08	52.85	54.35	13,917
2021-10-27	56.00	56.00	54.35	54.35	17,427
2021-10-26	55.53	55.53	55.53	55.53	0
2021-10-25	55.28	55.53	55.28	55.53	7,211
2021-10-22	55.48	55.88	55.13	55.88	11,679
2021-10-21	54.75	55.28	54.55	55.28	7,860
2021-10-20	54.60	54.95	54.60	54.95	6,778
2021-10-19	54.50	55.48	54.50	54.65	38,891
2021-10-18	54.15	54.15	54.15	54.15	29,594
2021-10-15	54.60	54.60	54.50	54.50	13,927
2021-10-14	54.00	54.80	53.88	53.88	14,617
2021-10-13	54.90	54.90	53.73	53.73	4,000
2021-10-12	54.40	54.75	53.93	54.65	24,311
2021-10-11	53.93	54.10	53.93	54.10	13,538
2021-10-08	53.48	53.48	53.48	53.48	17,108
2021-10-07	53.58	53.58	52.75	53.48	34,734
2021-10-06	52.75	53.43	52.60	53.33	8,065
2021-10-05	55.88	57.43	55.88	57.43	17,480
2021-10-04	55.88	55.88	55.88	55.88	20,062
2021-10-01	54.60	55.38	54.60	55.38	6,892
2021-09-30	54.85	54.85	54.85	54.85	46,742
2021-09-29	53.38	53.38	53.38	53.38	6,253
2021-09-28	53.48	53.48	52.70	52.70	17,799
2021-09-27	53.38	53.38	52.60	52.60	18,482
2021-09-24	52.20	54.05	52.20	53.28	134,746
2021-09-23	53.53	54.05	53.23	53.23	12,315
2021-09-22	52.35	52.95	52.25	52.95	11,783
2021-09-21	52.40	52.40	51.43	51.43	82,076
2021-09-20	50.89	53.43	50.21	51.88	212,549
2021-09-17	52.65	52.65	51.93	51.93	36,034
2021-09-16	51.88	52.60	51.88	52.60	12,416
2021-09-15	51.14	51.83	51.10	51.83	17,663
2021-09-14	51.14	51.33	51.14	51.33	5,096
2021-09-13	50.83	50.85	50.83	50.85	18,170
2021-09-10	50.61	51.73	50.61	50.95	8,278
2021-09-09	50.26	50.31	50.26	50.31	5,558
2021-09-08	50.75	50.75	50.71	50.71	13,663
2021-09-07	50.80	50.83	50.80	50.83	5,574
2021-09-06	51.33	51.33	50.35	50.35	4,066
2021-09-03	50.83	51.28	50.56	50.56	4,543
2021-09-02	50.80	51.04	50.31	50.99	4,106
2021-09-01	51.19	51.22	51.19	51.22	14,637
2021-08-31	50.21	50.89	50.21	50.89	29,301
2021-08-30	50.41	50.41	50.41	50.41	0
2021-08-27	50.61	50.61	50.41	50.41	9,207
2021-08-26	50.60	51.33	50.56	50.56	4,836
2021-08-25	48.94	50.60	48.94	50.60	15,482
2021-08-24	49.28	49.28	48.67	49.28	4,376
2021-08-23	49.28	49.38	49.28	49.38	3,563
2021-08-20	49.08	49.08	48.90	48.90	2,050
2021-08-19	49.68	49.68	49.63	49.63	8,989
2021-08-18	49.68	50.56	49.68	50.56	5,305
2021-08-17	49.87	49.87	49.86	49.86	11,114
2021-08-16	50.15	50.70	49.92	49.92	6,748
2021-08-13	49.77	50.36	49.72	50.36	10,729
2021-08-12	50.54	50.54	49.67	49.67	7,475
2021-08-11	50.16	50.16	50.05	50.05	11,063
2021-08-10	49.63	49.63	49.57	49.57	4,004
2021-08-09	49.48	49.48	49.33	49.33	10,445
2021-08-06	49.14	49.77	49.08	49.77	8,327
2021-08-05	48.26	49.05	48.26	49.05	4,782
2021-08-04	48.77	48.79	48.18	48.18	11,318
2021-08-03	48.88	48.88	48.16	48.16	10,612
2021-08-02	48.41	48.71	48.41	48.71	2,727
2021-07-30	48.79	48.84	48.14	48.14	18,461
2021-07-29	49.29	49.29	49.18	49.18	3,357
2021-07-28	48.77	49.62	48.77	48.88	6,181
2021-07-27	48.61	48.61	48.02	48.02	55,841
2021-07-26	45.90	48.16	45.90	48.16	20,192
2021-07-23	45.39	46.66	45.31	45.90	13,643
2021-07-22	44.45	45.37	44.45	45.37	11,037
2021-07-21	44.22	44.69	44.22	44.69	11,743
2021-07-20	43.15	44.12	43.15	44.12	2,643
2021-07-19	41.84	43.42	41.84	42.81	18,325
2021-07-16	44.84	44.86	44.20	44.20	2,794
2021-07-15	45.35	45.35	44.34	44.34	1,732
2021-07-14	44.69	45.27	44.63	45.27	4,640
2021-07-13	44.63	45.18	44.53	45.18	7,023
2021-07-12	45.35	45.55	44.24	44.28	39,976
2021-07-09	45.06	45.27	44.61	45.27	24,897
2021-07-08	44.57	44.57	44.49	44.49	6,351
2021-07-07	46.05	46.23	44.86	44.86	16,513
2021-07-06	46.81	46.87	46.19	46.19	57,765
2021-07-05	46.56	46.64	46.56	46.64	12,352
2021-07-02	46.78	47.09	46.78	47.09	7,872
2021-07-01	45.29	46.76	45.29	46.76	29,102
2021-06-30	45.84	45.84	44.84	44.84	14,270
2021-06-29	46.40	46.40	45.64	46.25	272,861
2021-06-28	46.78	46.81	46.13	46.13	7,224
2021-06-25	46.44	46.81	46.44	46.81	226,544
2021-06-24	46.44	46.56	46.44	46.56	4,162
2021-06-23	45.90	46.52	45.90	46.48	11,693
2021-06-22	45.25	46.11	45.25	46.11	6,115
2021-06-21	45.12	45.53	44.28	45.53	52,012
2021-06-18	45.92	46.13	45.51	45.51	5,866
2021-06-17	45.82	46.76	45.82	46.37	4,378
2021-06-16	46.15	46.66	45.96	45.96	12,048
2021-06-15	46.50	46.50	46.35	46.35	9,221
2021-06-14	46.01	46.07	46.01	46.07	29,791
2021-06-11	45.90	45.90	45.60	45.60	22,967
2021-06-10	44.80	45.74	44.80	45.74	11,907
2021-06-09	46.03	46.03	45.10	45.10	19,705
2021-06-08	46.62	46.62	45.72	45.72	2,571
2021-06-07	46.21	46.89	46.21	46.89	2,340
2021-06-04	46.60	46.60	46.48	46.48	4,013
2021-06-03	46.19	46.52	46.19	46.52	14,460
2021-06-02	46.46	46.46	46.19	46.19	8,189
2021-06-01	45.21	46.44	45.21	46.44	9,185
2021-05-31	45.35	45.35	45.35	45.35	0
2021-05-28	45.84	46.01	45.35	45.35	8,497
2021-05-27	45.80	45.80	45.49	45.49	12,076
2021-05-26	46.81	46.83	45.45	45.45	29,650
2021-05-25	45.88	47.32	45.88	46.62	14,806
2021-05-24	45.72	45.72	45.72	45.72	0
2021-05-21	45.78	45.78	45.72	45.72	8,759
2021-05-20	46.03	46.03	45.70	45.70	13,155
2021-05-19	46.17	46.17	45.51	45.51	8,285
2021-05-18	46.87	46.87	46.85	46.85	8,781
2021-05-17	46.31	46.60	46.31	46.60	5,773
2021-05-14	45.88	45.88	45.88	45.88	23,099
2021-05-13	45.21	45.70	43.94	45.70	16,133
2021-05-12	45.16	45.98	44.22	45.98	17,662
2021-05-11	45.18	45.53	44.40	45.53	17,795
2021-05-10	45.25	45.41	44.28	45.41	12,649
2021-05-07	44.90	45.12	44.00	45.12	12,224
2021-05-06	44.55	44.75	43.64	44.75	5,490
2021-05-05	44.16	44.32	43.22	44.32	20,287
2021-05-04	45.27	45.27	43.93	43.93	13,966
2021-05-03	45.39	45.39	45.39	45.39	0
2021-04-30	45.39	45.39	44.26	45.39	15,578
2021-04-29	44.77	45.60	44.46	45.60	15,754
2021-04-28	44.55	45.16	43.44	45.16	13,973
2021-04-27	44.08	44.08	42.80	43.89	52,709
2021-04-26	42.78	43.95	42.21	43.95	17,446
2021-04-23	41.76	42.15	40.52	42.15	6,742
2021-04-22	41.74	41.74	40.62	41.66	10,772
2021-04-21	42.31	42.50	41.21	41.82	182,053
2021-04-20	43.81	43.81	42.04	42.52	9,713
2021-04-19	44.06	44.06	42.82	43.91	4,095
2021-04-16	43.34	43.34	42.24	43.32	21,094
2021-04-15	43.95	43.95	42.76	43.85	8,657
2021-04-14	44.20	44.20	42.64	43.73	494,806
2021-04-13	44.02	44.02	42.76	43.85	15,113
2021-04-12	44.08	44.08	42.84	43.93	38,985
2021-04-09	44.28	44.28	42.82	43.91	19,498
2021-04-08	44.75	44.75	43.42	43.87	4,022
2021-04-07	44.36	44.36	43.20	44.30	3,241
2021-04-06	44.53	44.67	43.56	44.67	8,243
2021-04-05	44.36	44.36	44.36	44.36	0
2021-04-02	44.36	44.36	44.36	44.36	0
2021-04-01	44.41	44.67	43.26	44.36	3,976
2021-03-31	44.55	44.90	43.78	44.24	2,855
2021-03-30	44.41	44.69	43.58	44.69	8,944
2021-03-29	44.32	44.43	43.32	44.43	9,041
2021-03-26	44.24	44.82	43.38	44.49	75,339
2021-03-25	44.67	44.67	43.02	44.12	3,088
2021-03-24	43.26	44.67	42.94	44.67	4,044
2021-03-23	43.69	43.69	42.54	43.63	9,438
2021-03-22	43.95	43.95	42.78	43.87	5,372
2021-03-19	44.02	44.28	43.18	44.28	6,660
2021-03-18	44.86	45.31	43.56	45.31	127,847
2021-03-17	43.56	43.95	42.86	43.95	14,780
2021-03-16	43.20	43.83	42.58	43.67	5,639
2021-03-15	43.54	43.54	42.14	43.22	13,698
2021-03-12	43.24	43.24	41.88	42.95	1,607
2021-03-11	42.83	42.83	41.76	42.76	22,397
2021-03-10	43.58	43.58	42.16	43.24	19,861
2021-03-09	45.10	45.10	43.36	43.81	5,718
2021-03-08	43.71	45.21	43.71	45.21	11,612
2021-03-05	42.58	43.83	42.12	43.83	12,921
2021-03-04	43.38	43.38	42.28	42.70	8,044
2021-03-03	43.05	43.67	42.58	43.67	3,584
2021-03-02	42.70	43.01	41.40	42.85	5,059
2021-03-01	43.40	43.75	42.66	43.11	13,861
2021-02-26	42.37	43.38	41.70	42.76	5,739
2021-02-25	43.36	43.65	42.56	43.01	2,809
2021-02-24	42.50	43.17	42.10	43.17	3,240
2021-02-23	41.76	42.40	40.70	42.35	21,772
2021-02-22	41.37	41.39	40.36	41.39	3,241
2021-02-19	41.57	41.72	40.68	41.72	27,787
2021-02-18	41.66	42.11	40.46	41.49	5,284
2021-02-17	42.66	42.66	40.86	41.90	5,192
2021-02-16	42.21	42.40	41.34	42.40	3,315
2021-02-15	40.86	42.33	40.18	42.33	4,676
2021-02-12	40.22	40.22	38.34	39.87	11,375
2021-02-11	41.47	41.47	40.12	40.12	28,574
2021-02-10	40.24	41.41	40.24	41.41	10,885
2021-02-09	39.38	39.81	38.24	39.79	17,637
2021-02-08	38.66	39.36	38.38	39.32	5,705
2021-02-05	37.98	38.72	37.76	38.15	9,856
2021-02-04	37.53	38.17	36.20	38.17	12,904
2021-02-03	38.31	38.74	37.24	37.62	25,911
2021-02-02	36.41	37.41	35.94	37.41	15,809
2021-02-01	36.55	36.55	35.36	36.26	2,636
2021-01-29	36.47	36.47	35.34	36.16	4,541
2021-01-28	35.97	36.34	34.46	36.34	7,440
2021-01-27	36.47	36.47	35.22	36.12	51,730
2021-01-26	36.30	36.86	35.52	36.53	5,378
2021-01-25	37.90	38.11	36.43	36.43	11,238
2021-01-22	38.54	38.54	36.86	37.80	2,568
2021-01-21	40.08	40.08	38.60	38.97	8,810
2021-01-20	39.85	40.22	38.94	39.93	12,897
2021-01-19	40.12	40.30	39.30	40.30	7,659
2021-01-18	39.05	40.24	38.16	40.24	12,332
2021-01-15	38.83	39.58	38.60	38.99	14,705
2021-01-14	38.60	38.66	37.70	38.66	35,210
2021-01-13	38.97	38.97	37.60	38.56	8,984
2021-01-12	38.81	39.11	37.82	38.78	10,450
2021-01-11	38.74	38.93	37.96	38.93	17,632
2021-01-08	39.54	39.67	38.14	38.91	10,287
2021-01-07	37.80	38.87	37.38	38.87	12,737
2021-01-06	37.04	37.10	35.68	37.10	31,368
2021-01-05	36.80	36.94	35.48	36.38	9,629
2021-01-04	38.23	38.23	36.26	37.70	24,804
2021-01-01	37.98	37.98	37.98	37.98	0
2020-12-31	37.80	37.80	36.00	37.98	0
2020-12-30	37.45	37.98	35.92	37.98	28,942
2020-12-29	37.33	37.33	36.40	36.82	21,457
2020-12-28	36.88	36.88	36.88	36.88	0
2020-12-25	36.88	36.88	36.88	36.88	0
2020-12-24	35.75	36.95	34.00	36.88	0
2020-12-23	36.47	36.88	35.48	36.88	9,938
2020-12-22	35.79	36.32	34.90	36.32	6,937
2020-12-21	35.40	35.97	34.08	35.44	29,510
2020-12-18	37.18	37.51	36.04	36.96	64,064
2020-12-17	37.78	37.78	36.18	37.10	42,496
2020-12-16	37.31	37.66	36.22	37.10	15,971
2020-12-15	36.65	37.25	35.82	37.25	7,001
2020-12-14	36.80	37.64	36.20	37.08	1,258
2020-12-11	36.96	36.96	35.20	36.47	1,311
2020-12-10	37.94	38.01	36.52	37.15	15,998
2020-12-09	37.60	38.18	36.82	38.18	1,469
2020-12-08	38.17	38.17	37.06	38.01	11,057
2020-12-07	38.31	38.42	37.46	38.42	4,814
2020-12-04	39.01	39.01	37.90	38.87	1,985
2020-12-03	38.42	38.74	37.24	38.74	21,554
2020-12-02	39.01	39.01	38.02	38.99	4,283
2020-12-01	38.07	38.98	37.12	38.98	10,937
2020-11-30	38.01	38.58	37.10	38.58	7,924
2020-11-27	38.35	38.42	37.40	38.42	8,936
2020-11-26	38.66	38.66	37.10	38.05	7,394
2020-11-25	38.62	38.68	37.20	38.62	31,115
2020-11-24	38.81	38.81	37.30	38.25	65,735
2020-11-23	37.96	38.91	37.02	38.70	13,307
2020-11-20	38.01	38.25	37.06	38.25	10,952
2020-11-19	37.55	38.07	36.62	38.05	900
2020-11-18	37.23	37.70	36.30	37.70	3,357
2020-11-17	36.90	37.47	36.00	37.47	280
2020-11-16	36.63	37.43	35.72	37.15	150,983
2020-11-13	35.24	35.85	34.36	35.85	68,567
2020-11-12	36.16	36.18	34.88	35.44	7,036
2020-11-11	36.98	37.66	36.22	36.59	8,537
2020-11-10	35.79	37.39	35.40	37.37	103,859
2020-11-09	32.36	35.36	31.56	35.36	22,484
2020-11-06	32.84	33.13	32.06	32.06	2,194
2020-11-05	32.20	32.77	31.52	32.77	11,091
2020-11-04	32.00	32.70	31.20	32.22	13,255
2020-11-03	31.26	32.41	30.48	32.41	13,710
2020-11-02	31.69	31.83	31.00	31.06	11,327
2020-10-30	31.17	31.50	30.12	31.11	4,663
2020-10-29	31.46	31.52	30.50	31.17	11,191
2020-10-28	31.65	32.59	30.52	32.08	21,171
2020-10-27	33.60	33.64	32.04	32.04	82,507
2020-10-26	34.40	34.40	32.72	34.19	0
2020-10-23	34.25	34.25	33.34	34.19	8,061
2020-10-22	33.21	34.25	32.50	34.25	3,396
2020-10-21	33.49	34.20	33.40	33.78	14,872
2020-10-20	33.06	33.49	32.24	33.49	405
2020-10-16	32.51	32.65	31.84	32.65	13,215
2020-10-15	32.10	32.32	31.18	31.97	3,201
2020-10-14	32.59	33.35	31.62	32.88	4,916
2020-10-13	32.34	32.77	31.96	32.32	16,891
2020-10-12	33.49	33.62	32.30	32.65	7,128
2020-10-09	32.77	33.51	32.68	33.51	25,167
2020-10-08	32.34	33.08	31.54	32.98	38,460
2020-10-07	32.55	32.65	31.84	32.65	6,657
2020-10-06	31.93	32.80	31.56	32.80	13,717
2020-10-05	31.20	31.67	30.46	31.24	223
2020-10-02	29.70	30.46	29.70	30.46	1,145
2020-10-01	30.83	30.83	29.90	29.91	3,633
2020-09-30	29.63	30.87	29.28	30.87	176,338
2020-09-29	30.31	30.31	29.20	29.92	11,688
2020-09-28	30.05	30.35	29.60	29.92	20,431
2020-09-25	30.52	30.52	29.36	29.80	1,541
2020-09-24	30.19	30.68	29.44	30.40	12,874
2020-09-23	31.20	31.41	30.68	30.70	5,159
2020-09-22	30.29	31.38	29.54	31.09	6,273
2020-09-21	31.61	31.61	29.88	30.37	2,947
2020-09-18	32.12	32.12	30.46	31.68	76,746
2020-09-17	31.23	31.65	30.86	31.65	4,159
2020-09-16	31.36	31.36	30.58	31.29	15,305
2020-09-15	31.71	31.71	30.92	31.23	3,519
2020-09-14	31.15	31.61	30.36	31.61	2,019
2020-09-11	31.24	31.24	30.36	31.13	3,987
2020-09-10	31.33	31.60	30.88	31.27	622
2020-09-09	30.70	31.27	30.26	31.27	873
2020-09-08	31.44	31.44	30.66	30.76	1,019
2020-09-07	31.65	32.00	31.20	31.52	12,145
2020-09-04	32.00	32.46	31.56	31.56	9,086
2020-09-03	31.89	32.44	31.10	32.00	1,856
2020-09-02	31.46	32.10	30.90	31.50	5,442
2020-09-01	31.97	31.97	30.32	31.61	4,388
2020-08-28	32.14	32.43	31.34	32.43	117,455
2020-08-27	31.40	31.63	30.44	31.63	2,776
2020-08-26	31.42	31.42	30.64	31.42	2,134
2020-08-25	31.46	31.46	30.58	31.36	18,234
2020-08-24	30.13	30.95	30.00	30.95	8,318
2020-08-21	30.19	30.23	29.34	29.91	7,645
2020-08-20	30.17	30.44	29.34	30.44	1,724
2020-08-19	30.11	30.33	29.34	30.33	2,574
2020-08-18	30.19	30.35	29.34	30.35	18,164
2020-08-17	30.76	30.76	29.54	30.70	1,184
2020-08-14	30.36	30.68	29.54	30.68	1,398
2020-08-13	30.70	30.97	29.96	30.52	2,998
2020-08-12	32.14	32.14	30.84	31.63	1,473
2020-08-11	31.67	32.37	30.88	32.06	12,456
2020-08-10	30.74	31.42	30.64	31.42	1,492
2020-08-07	30.52	30.52	29.58	30.46	2,217
2020-08-06	31.24	31.24	30.26	30.60	457
2020-08-05	31.17	31.67	30.38	31.48	1,574
2020-08-04	31.75	31.81	30.58	31.28	4,484
2020-08-03	30.72	31.01	29.82	31.01	5,687
2020-07-31	30.68	31.67	30.44	31.20	9,787
2020-07-30	31.58	31.58	29.58	31.71	7,323
2020-07-29	32.45	32.92	30.74	31.71	5,608
2020-07-28	31.52	32.45	30.90	32.25	92,557
2020-07-27	31.95	31.95	30.70	31.48	365
2020-07-24	31.56	31.95	31.10	31.89	256,803
2020-07-23	32.38	32.38	31.36	31.67	8,629
2020-07-22	33.04	33.19	31.74	32.30	6,445
2020-07-21	32.77	33.34	32.77	33.11	28,386
2020-07-20	32.90	32.90	31.96	33.09	3,150
2020-07-17	32.43	33.09	31.40	33.09	8,586
2020-07-16	32.46	32.86	32.04	32.38	10,097
2020-07-15	31.95	32.54	31.04	32.54	3,656
2020-07-14	31.69	32.02	30.76	31.54	6,227
2020-07-13	31.84	32.22	30.90	31.77	7,186
2020-07-10	30.54	31.32	29.78	31.32	5,075
2020-07-09	31.30	31.30	30.46	30.68	3,108
2020-07-08	32.02	32.02	30.78	31.56	6,252
2020-07-07	32.75	32.75	31.62	31.95	15,355
2020-07-06	32.75	33.20	32.32	33.20	8,643
2020-07-03	31.75	31.98	31.14	31.85	2,816
2020-07-02	30.91	31.96	30.46	31.96	11,006
2020-07-01	30.40	30.85	29.72	30.82	9,091
2020-06-30	30.58	30.62	29.48	30.70	2,733
2020-06-29	30.15	30.70	29.54	30.19	2,205
2020-06-26	30.54	30.78	29.44	30.43	1,898
2020-06-25	30.48	30.48	29.18	30.55	3,367
2020-06-24	31.50	31.77	30.14	31.44	4,012
2020-06-23	30.81	31.44	29.94	31.44	10,938
2020-06-22	31.13	31.13	29.98	30.37	7,831
2020-06-19	31.38	31.67	29.98	31.67	458
2020-06-18	30.46	31.05	29.70	30.81	36,886
2020-06-17	31.03	31.42	30.06	30.99	2,081
2020-06-16	30.34	31.93	29.38	30.99	2,750
2020-06-15	29.76	30.25	29.04	29.78	928
2020-06-12	29.37	30.91	29.26	30.48	1,307
2020-06-11	29.70	30.72	29.45	29.45	940
2020-06-10	32.28	32.67	30.84	31.24	363
2020-06-09	33.21	33.21	31.16	31.93	9,550
2020-06-08	32.68	34.13	32.68	33.39	759
2020-06-05	32.27	32.84	31.86	32.62	2,780
2020-06-04	31.69	31.69	30.14	31.63	17,664
2020-06-03	31.34	32.28	31.17	31.75	374
2020-06-02	29.49	31.29	29.12	31.29	7,965
2020-05-29	29.92	30.13	29.00	30.58	2,198
2020-05-28	30.21	30.75	29.44	30.58	1,572
2020-05-27	29.27	30.15	28.64	29.02	6,497
2020-05-26	28.34	29.43	28.00	29.02	1,863
2020-05-22	26.60	27.83	26.30	26.93	1,242
2020-05-21	27.63	27.63	26.16	26.93	10,440
2020-05-20	26.56	27.81	26.06	27.81	2,149
2020-05-19	28.22	28.22	26.06	26.83	128,050
2020-05-18	26.58	28.03	26.04	28.03	0
2020-05-15	26.09	26.53	25.44	26.53	751
2020-05-14	25.87	26.33	24.64	26.33	17,402
2020-05-13	26.37	26.37	25.40	26.01	18,969
2020-05-12	27.64	27.64	26.29	26.29	12,617
2020-05-11	28.63	28.63	27.20	27.61	1,608
2020-05-07	28.14	28.63	27.92	28.51	2,698
2020-05-06	29.08	29.08	27.56	28.32	4,073
2020-05-05	30.11	30.11	28.41	28.82	67,313
2020-05-04	29.86	30.57	29.18	30.31	29,673
2020-05-01	30.37	30.37	30.37	30.37	0
2020-04-30	30.13	30.27	29.24	29.29	494
2020-04-29	28.43	29.29	27.88	29.29	1,051
2020-04-28	27.11	28.65	27.11	27.14	2,339
2020-04-27	25.74	27.43	24.84	27.14	2,169
2020-04-24	24.20	24.84	23.72	24.84	300
2020-04-23	23.73	24.77	23.52	24.77	792
2020-04-22	23.24	23.36	22.78	22.85	9,685
2020-04-21	23.75	23.75	22.62	22.85	598
2020-04-20	24.20	24.20	23.32	23.91	3,352
2020-04-17	24.82	24.82	23.58	24.03	10,740
2020-04-16	24.86	25.60	23.58	23.63	4,205
2020-04-15	27.44	27.44	23.18	24.12	4,521
2020-04-14	27.69	27.69	26.58	27.15	3,897
2020-04-10	25.84	27.15	25.84	27.15	0
2020-04-09	25.84	27.15	25.24	27.15	2,171
2020-04-08	26.35	26.44	25.14	25.57	1,448
2020-04-07	25.31	26.23	24.86	23.71	28,530
2020-04-06	23.53	24.81	23.53	22.91	433
2020-04-03	24.06	24.06	22.72	23.58	72
2020-04-03	24.06	24.06	22.64	22.91	7,199
2020-04-02	23.83	23.58	23.58	23.58	104,175
2020-04-02	23.83	24.08	23.28	23.76	1,364
2020-04-01	24.38	23.76	23.76	23.76	14,619
2020-04-01	24.38	24.61	23.28	24.61	4,499
2020-03-31	25.00	25.00	22.64	24.61	65,199
2020-03-31	25.00	25.00	22.64	24.65	3,191
2020-03-30	25.76	26.09	23.74	24.65	48,504
2020-03-30	25.76	26.09	23.74	26.17	9,838
2020-03-28	26.83	26.83	26.17	26.17	0
2020-03-27	26.83	26.83	25.78	27.30	5,013
2020-03-26	26.84	27.36	25.50	27.48	5,285
2020-03-25	29.76	30.87	27.00	29.31	657
2020-03-24	28.32	29.58	27.26	26.42	856
2020-03-23	25.12	26.88	24.58	23.69	0
2020-03-20	23.83	24.97	21.62	23.20	2,300
2020-03-19	20.96	22.19	20.24	19.97	8,099
2020-03-18	21.63	21.76	19.61	22.23	0
2020-03-17	24.96	24.96	21.80	24.12	10,000
2020-03-16	26.03	26.03	23.00	26.81	9,025
2020-03-13	27.48	27.81	24.74	25.97	43,866
2020-03-12	29.14	29.76	28.04	31.44	4,321
2020-03-11	32.77	32.82	31.42	32.17	2,512
2020-03-10	32.77	33.82	31.62	32.49	11,771
2020-03-09	35.85	35.85	32.20	36.75	5,545
2020-03-06	37.35	37.45	35.36	36.75	18,037
2020-03-05	38.70	38.76	37.66	38.44	4,339
2020-03-04	39.87	39.93	38.40	40.28	2,404
2020-03-03	40.36	40.92	39.28	39.61	3,836
2020-03-02	40.13	40.13	38.10	38.76	7,159
2020-02-28	39.87	39.87	38.14	40.32	1,267
2020-02-27	40.30	40.90	39.30	40.86	93,242
2020-02-26	40.69	41.24	39.32	41.55	2,702
2020-02-25	42.05	42.15	40.52	42.05	26,236
2020-02-24	43.36	43.36	41.58	44.02	16,723
2020-02-21	43.89	44.02	42.92	44.02	7,067
2020-02-20	43.93	43.93	42.78	43.87	2,603
2020-02-19	43.61	43.61	42.38	43.46	1,843
2020-02-18	43.87	44.02	42.28	43.36	3,754
2020-02-17	43.67	43.67	42.58	43.67	1,478
2020-02-14	43.13	43.13	42.06	43.13	1,385
2020-02-13	42.57	42.64	41.58	42.64	6,142
2020-02-12	41.39	42.46	40.36	42.46	2,706
2020-02-11	40.65	41.00	39.64	41.00	7,602
2020-02-10	40.65	40.65	39.64	40.65	4,684
2020-02-07	40.41	40.44	39.04	40.44	657
2020-02-06	39.61	40.20	38.62	40.20	28,965
2020-02-05	38.78	38.78	37.82	38.78	1,442
2020-02-04	39.09	39.09	38.12	38.50	831
2020-02-03	38.98	38.98	37.84	38.81	2,541
2020-01-31	39.28	39.61	38.62	39.50	605
2020-01-30	38.85	39.58	38.52	39.50	862
2020-01-29	39.81	39.97	38.98	39.97	57,519
2020-01-28	39.46	39.46	38.48	39.46	4,456
2020-01-27	39.34	39.34	38.14	39.30	2,044
2020-01-24	40.20	40.20	39.20	39.61	598
2020-01-23	40.16	40.16	39.16	40.16	1,227
2020-01-22	40.14	40.14	39.14	40.14	8,351
2020-01-21	39.75	39.75	38.76	39.75	313
2020-01-20	40.02	40.02	39.02	40.02	257
2020-01-17	40.14	40.14	39.14	39.71	238
2020-01-16	39.71	39.71	38.72	39.71	373
2020-01-15	40.26	40.26	38.64	39.63	7,048
2020-01-14	40.53	40.53	39.52	40.53	2,088
2020-01-13	40.88	40.88	39.86	40.28	227
2020-01-10	40.65	40.65	39.64	40.65	1,221
2020-01-09	40.73	40.73	39.16	40.73	1,789
2020-01-08	39.38	39.95	38.40	39.95	5
2020-01-07	40.43	40.43	39.42	39.85	1,570
2020-01-06	40.82	40.82	39.24	40.24	2,395
2020-01-03	41.34	41.34	39.94	40.96	3,812
2020-01-02	40.59	40.90	39.88	40.90	3,662
2020-01-01	39.70	39.70	39.70	39.70	0
2019-12-31	39.70	39.70	39.70	39.70	0
2019-12-30	40.45	40.45	39.42	40.43	444
2019-12-27	39.73	40.38	38.88	40.38	2,481
2019-12-24	39.56	39.56	39.56	39.56	0
2019-12-23	39.95	39.95	38.62	39.56	12,971
2019-12-20	40.16	40.16	38.94	39.93	13,056
2019-12-19	39.89	40.04	39.04	40.04	523
2019-12-18	39.71	40.32	39.32	40.32	29,210
2019-12-17	39.48	39.48	38.32	39.30	9,372
2019-12-16	39.17	39.17	38.16	39.13	2,092
2019-12-13	39.65	39.75	38.76	39.17	1,242
2019-12-12	38.46	39.45	37.50	39.45	4,400
2019-12-11	37.45	38.21	36.74	38.21	7,870
2019-12-10	37.60	37.60	36.50	37.43	7,177
2019-12-09	37.80	37.80	36.82	37.76	17,211
2019-12-06	37.66	37.66	36.66	37.72	654
2019-12-05	37.72	37.72	36.78	37.14	11,836
2019-12-04	37.02	37.14	36.10	37.14	25,626
2019-12-03	35.83	36.82	35.72	36.82	15,213
2019-12-02	36.71	36.77	35.80	36.42	8,851
2019-11-29	37.16	37.16	35.92	36.84	50,769
2019-11-28	37.10	37.10	35.94	36.86	4,976
2019-11-27	38.27	38.27	36.90	37.27	18,287
2019-11-26	37.60	38.07	36.62	38.07	32,877
2019-11-25	37.82	37.82	36.84	37.78	402
2019-11-22	37.08	37.14	36.22	37.14	3,341
2019-11-21	37.45	37.45	36.42	36.75	6,783
2019-11-20	37.07	37.07	35.86	36.77	11,198
2019-11-19	37.80	37.98	36.86	37.00	6,657
2019-11-18	37.51	38.30	37.26	37.64	1,592
2019-11-15	37.50	37.50	36.28	37.47	4,184
2019-11-14	38.05	38.05	36.80	37.39	1,100
2019-11-13	38.13	38.40	37.18	37.82	61,452
2019-11-12	37.64	38.17	37.22	38.17	69,271
2019-11-11	37.64	37.64	36.70	37.64	59,451
2019-11-08	38.35	38.35	36.88	37.76	2,661
2019-11-07	38.56	38.56	37.60	38.56	6,125
2019-11-06	38.23	38.78	37.82	38.78	17,239
2019-11-05	37.04	38.42	36.12	38.42	27,014
2019-11-04	36.80	36.80	35.88	36.80	15,869
2019-11-01	36.76	36.94	35.50	36.41	28,218
2019-10-31	37.60	37.60	36.12	37.04	529
2019-10-30	38.48	38.48	37.20	37.55	2,794
2019-10-29	38.81	38.81	37.48	38.70	30,104
2019-10-28	38.74	38.74	37.82	38.70	13,560
2019-10-25	38.83	38.83	37.82	38.57	1,552
2019-10-24	38.98	38.98	38.22	38.98	254
2019-10-23	37.51	38.84	37.44	38.84	2,107
2019-10-22	37.26	37.51	37.26	37.51	839
2019-10-21	37.13	37.57	37.13	37.57	13,979
2019-10-18	36.38	36.93	35.76	36.93	2,859
2019-10-17	35.75	36.51	35.60	36.51	1,165
2019-10-16	36.30	36.30	35.26	36.16	411
2019-10-15	36.28	36.38	35.48	36.02	115
2019-10-14	36.22	36.22	35.12	36.02	2,051
2019-10-11	35.24	36.43	34.62	36.43	1,173
2019-10-10	34.62	34.85	33.98	34.85	95
2019-10-09	34.60	34.66	33.80	34.66	2,243
2019-10-08	35.13	35.13	33.70	34.56	450
2019-10-07	34.64	34.64	33.70	34.56	136
2019-10-04	34.87	34.90	33.76	34.62	648
2019-10-03	34.93	35.03	34.32	35.03	1,038
2019-10-02	35.67	35.67	34.56	35.44	9
2019-10-01	36.34	36.43	35.52	35.89	1,755
2019-09-30	35.79	36.28	34.90	36.28	301
2019-09-27	35.46	35.89	34.50	35.89	1,517
2019-09-26	35.42	35.42	34.52	35.40	550
2019-09-25	36.28	36.28	34.46	35.34	685
2019-09-24	36.84	36.84	35.68	36.59	5,689
2019-09-23	36.84	36.86	35.44	36.86	1,156
2019-09-20	36.53	36.53	35.60	36.51	1,003
2019-09-19	35.79	36.80	35.40	36.80	813
2019-09-18	36.06	36.06	35.08	35.97	1,690
2019-09-17	36.57	36.57	34.94	35.83	113
2019-09-16	36.45	36.45	35.38	36.28	5,678
2019-09-13	36.67	36.82	35.90	36.82	892
2019-09-12	36.08	36.30	34.90	36.22	618
2019-09-11	35.65	35.91	35.02	35.91	184
2019-09-10	34.64	35.63	33.80	35.63	1,943
2019-09-09	34.40	34.40	33.50	34.33	1,499
2019-09-06	33.80	33.86	33.02	33.86	3,104
2019-09-05	33.66	34.13	33.12	33.96	270
2019-09-04	33.98	33.98	32.74	33.57	354
2019-09-03	34.37	34.37	32.88	33.72	220
2019-09-02	34.50	34.50	33.50	34.35	480
2019-08-30	33.70	34.19	32.88	33.55	14,193
2019-08-29	33.43	33.55	32.72	33.39	90
2019-08-28	33.80	33.88	32.56	33.39	568
2019-08-27	33.80	33.80	32.96	33.80	196
2019-08-23	34.21	34.21	33.30	33.76	292
2019-08-22	33.72	33.76	32.88	33.76	3,003
2019-08-21	34.15	34.15	33.14	33.98	168
2019-08-20	33.50	33.50	33.00	33.35	500
2019-08-19	32.97	33.52	32.90	33.52	0
2019-08-16	32.73	32.82	31.74	32.82	498
2019-08-15	32.92	32.92	31.75	32.18	350
2019-08-14	33.90	33.90	32.36	32.71	2,948
2019-08-13	33.62	33.82	32.50	33.82	1,650
2019-08-12	34.17	34.17	32.66	33.49	314
2019-08-09	33.86	33.86	32.68	33.51	105
2019-08-08	33.94	33.94	32.88	33.72	303
2019-08-07	34.33	34.33	33.20	33.55	315
2019-08-06	34.56	34.56	33.62	33.98	769
2019-08-05	35.36	35.36	34.26	34.62	242
2019-08-02	35.28	35.63	34.26	35.11	520
2019-08-01	36.10	36.28	35.38	35.73	1,221
2019-07-31	35.71	35.79	34.90	35.79	90
2019-07-30	36.80	36.80	35.04	35.93	13,087
2019-07-29	36.80	36.80	35.82	36.73	417
2019-07-26	36.86	36.90	35.98	36.90	202
2019-07-25	36.63	37.27	35.86	36.73	42
2019-07-24	36.73	36.75	35.36	36.75	11,176
2019-07-23	36.63	36.63	35.62	36.53	1,029
2019-07-22	36.82	36.82	35.54	36.45	209
2019-07-19	37.10	37.10	36.04	36.96	83
2019-07-18	37.14	37.14	36.02	36.94	217
2019-07-17	37.60	37.60	36.32	37.25	1,691
2019-07-16	37.35	37.60	36.66	37.60	8
2019-07-15	37.41	37.41	36.46	37.39	29
2019-07-12	37.31	37.47	36.54	37.47	10,044
2019-07-11	37.29	37.37	36.44	37.37	111,541
2019-07-10	37.35	37.47	36.54	37.47	202
2019-07-09	37.66	37.66	36.48	37.16	462
2019-07-08	38.62	38.62	37.42	37.82	24,325
2019-07-05	38.31	38.35	37.30	38.25	584
2019-07-04	37.53	38.23	36.76	38.23	344
2019-07-03	37.66	37.66	36.52	37.45	1,109
2019-07-02	37.98	37.98	36.40	37.33	219
2019-07-01	37.39	38.27	36.78	38.27	3,046
2019-06-28	36.49	36.80	35.88	36.80	63
2019-06-27	36.65	36.94	35.50	36.65	32,850
2019-06-26	36.73	36.73	35.74	36.65	653
2019-06-25	37.43	37.43	36.18	37.10	34,731
2019-06-24	37.21	37.33	36.40	37.33	2,515
2019-06-21	37.33	37.47	36.54	37.51	1,872
2019-06-20	37.49	37.51	36.58	37.51	257
2019-06-19	37.41	37.53	36.60	37.53	1,216
2019-06-18	37.41	37.41	35.32	37.16	3,376
2019-06-17	37.87	37.87	36.68	37.62	3,379
2019-06-14	38.01	38.01	37.04	37.88	3,419
2019-06-13	38.35	38.35	37.30	38.25	2,068
2019-06-12	38.64	38.64	37.66	38.62	598
2019-06-11	38.89	39.20	38.22	38.62	6,109
2019-06-07	39.20	39.34	38.36	38.78	1,806
2019-06-06	39.36	39.38	38.40	39.38	3,058
2019-06-05	39.07	39.36	38.38	39.36	2,250
2019-06-04	38.35	38.95	37.44	38.95	471
2019-06-03	37.78	38.29	36.78	38.29	1,826
2019-05-31	37.84	37.96	37.02	38.01	585
2019-05-30	37.64	38.09	37.06	38.01	2,403
2019-05-29	37.68	37.84	36.38	37.84	7,222
2019-05-28	37.75	37.86	36.92	37.29	850
2019-05-24	40.69	40.69	35.84	36.96	185,277
2019-05-23	40.36	40.36	38.82	39.81	0
2019-05-22	40.69	40.69	39.58	40.59	0
2019-05-21	40.43	40.57	39.56	40.57	1,103
2019-05-20	40.53	40.53	39.52	40.53	252
2019-05-17	39.85	40.34	38.80	40.34	17,701
2019-05-16	39.22	39.83	38.26	39.83	426
2019-05-15	39.34	39.34	38.34	39.32	1,040
2019-05-14	38.87	39.87	38.74	39.30	33
2019-05-13	39.54	39.54	38.46	39.44	624
2019-05-10	40.04	40.06	39.06	39.46	810
2019-05-09	40.34	40.34	39.28	39.69	983
2019-05-08	41.40	41.41	40.38	40.80	1,446
2019-05-07	42.97	42.97	41.42	42.48	747
2019-05-03	43.15	43.15	41.98	43.05	731
2019-05-02	43.44	43.44	42.22	42.68	740

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218