International P Share History

International P Share Price history. The following table shows end-of-day data 0V1L historical share prices for International P, 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.

0V1L.L
Share Price 0V1L.L
Charts 0V1L.L
Trades 0V1L.L
History Compare
0V1L.L 0V1L.L
Share News 0V1L.L
RNS 0V1L.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	139.70	143.10	134.90	142.25	1,077
2024-04-26	138.90	141.85	134.30	141.20	3,310
2024-04-25	138.50	140.85	133.70	138.85	2,090
2024-04-24	138.60	140.20	133.80	138.75	5,239
2024-04-23	138.60	139.35	133.80	136.35	3,811
2024-04-22	138.30	139.95	135.80	136.90	848,155
2024-04-19	137.30	139.65	135.25	138.45	6,063
2024-04-18	140.30	142.75	133.85	138.30	14,656
2024-04-17	140.80	142.50	134.25	142.10	990
2024-04-16	138.80	141.50	133.30	139.95	6,299
2024-04-15	140.05	141.80	138.50	140.40	6,340
2024-04-12	141.50	144.15	140.10	143.20	2,509
2024-04-11	135.55	141.25	130.85	139.90	2,867
2024-04-10	133.65	136.35	132.60	135.65	4,152
2024-04-09	131.75	134.85	129.75	133.45	251,373
2024-04-08	130.85	132.80	129.30	132.10	124,424
2024-04-05	128.35	131.85	126.70	130.20	15,533
2024-04-04	130.05	130.45	105.65	129.55	1,569
2024-04-03	130.05	130.35	128.80	130.10	5,575
2024-04-02	128.35	129.90	124.25	129.00	61,991
2024-04-01	126.60	126.60	126.60	126.60	0
2024-03-29	126.60	126.60	126.60	126.60	0
2024-03-28	123.78	127.13	119.25	126.60	15,558
2024-03-27	125.58	125.58	123.60	124.43	2,768
2024-03-26	125.65	126.45	123.40	125.08	2,134
2024-03-25	124.95	126.48	122.10	125.60	3,376
2024-03-22	122.33	124.58	118.20	124.33	3,797
2024-03-21	121.43	125.25	117.10	123.43	7,535
2024-03-20	121.53	125.18	117.20	123.58	3,552
2024-03-19	118.23	124.63	109.65	124.03	6,551
2024-03-18	117.38	123.85	108.85	123.40	3,993
2024-03-15	117.55	122.83	114.20	121.30	6,043
2024-03-14	116.43	119.55	108.58	119.55	4,790
2024-03-13	113.10	117.88	107.90	117.18	4,885
2024-03-12	112.93	115.90	107.75	114.18	119,669
2024-03-11	113.70	116.20	107.75	113.30	3,563
2024-03-08	117.85	117.85	115.15	115.15	1,427
2024-03-07	114.13	118.33	108.15	117.88	4,606
2024-03-06	113.40	118.70	106.45	116.70	4,440
2024-03-05	111.88	115.15	106.50	114.05	4,321
2024-03-04	109.33	116.05	103.90	114.25	16,804
2024-03-01	107.13	112.75	103.90	112.75	10,554
2024-02-29	107.00	109.15	103.80	109.15	2,360
2024-02-28	107.88	109.73	104.15	108.80	26,091
2024-02-27	107.63	110.10	103.90	108.35	404,419
2024-02-26	110.70	110.70	106.98	107.50	6,164
2024-02-23	114.55	116.58	108.25	111.13	8,054
2024-02-22	114.23	117.35	108.05	115.38	3,076
2024-02-21	114.73	116.50	108.45	114.90	112,538
2024-02-20	115.13	118.35	108.80	113.55	5,050
2024-02-19	119.20	119.20	117.95	119.20	31,220
2024-02-16	116.08	121.10	109.60	120.00	12,236
2024-02-15	114.93	119.78	109.55	119.63	3,691
2024-02-14	115.45	119.98	110.25	119.68	8,770
2024-02-13	113.18	118.48	109.55	118.45	56,667
2024-02-12	113.23	115.70	109.60	115.18	7,723
2024-02-09	111.30	114.35	105.40	112.40	7,036
2024-02-08	108.08	124.28	103.00	112.18	6,699
2024-02-07	110.18	112.30	103.10	108.70	7,737
2024-02-06	110.98	111.60	105.35	111.60	354,793
2024-02-05	114.15	114.30	110.85	111.18	10,690
2024-02-02	116.93	120.18	111.25	112.93	5,841
2024-02-01	117.08	119.63	111.40	116.25	5,949
2024-01-31	116.98	118.78	111.30	115.18	3,189
2024-01-30	117.18	118.00	111.50	115.30	30,313
2024-01-29	117.63	120.20	111.90	115.40	6,147
2024-01-26	116.95	119.08	111.25	116.10	1,718
2024-01-25	116.23	118.90	110.60	116.38	3,079
2024-01-24	113.80	116.10	111.45	116.03	1,244
2024-01-23	113.60	115.60	111.25	114.73	4,057
2024-01-22	113.53	114.45	110.65	114.00	2,913
2024-01-19	114.48	115.90	110.45	113.73	12,637
2024-01-18	114.10	115.60	110.10	113.58	22,600
2024-01-17	113.95	114.68	109.95	111.98	17,833
2024-01-16	119.03	119.03	115.40	115.40	20,633
2024-01-15	116.93	118.85	112.60	116.38	9,482
2024-01-12	114.28	117.73	112.85	116.80	1,544
2024-01-11	113.68	114.58	112.25	114.58	8,256
2024-01-10	118.63	120.35	110.50	115.68	10,642
2024-01-09	118.80	120.93	110.65	116.33	116,869
2024-01-08	121.98	121.98	114.28	115.03	16,004
2024-01-05	118.10	119.80	111.58	119.48	2,884
2024-01-04	121.68	124.25	116.20	118.48	13,851
2024-01-03	114.70	120.60	104.60	119.60	19,842
2024-01-02	114.73	123.45	103.60	121.13	13,864
2024-01-01	121.35	121.35	121.35	121.35	0
2023-12-29	112.68	121.58	103.20	121.35	6,154
2023-12-28	114.60	125.10	101.05	121.68	4,674
2023-12-27	113.28	127.20	101.50	124.95	3,738
2023-12-26	122.65	122.65	122.65	122.65	0
2023-12-25	122.65	122.65	122.65	122.65	0
2023-12-22	112.53	122.65	101.85	122.65	406,383
2023-12-21	111.80	122.13	102.95	122.13	23,041
2023-12-20	110.60	120.18	102.75	120.18	16,818
2023-12-19	109.78	116.58	102.85	116.10	9,897
2023-12-18	108.40	115.53	103.20	115.53	537,177
2023-12-15	108.40	113.25	103.20	113.20	86,101
2023-12-14	107.13	111.80	103.05	111.80	30,717
2023-12-13	107.65	108.85	103.35	106.73	3,449
2023-12-12	108.10	109.53	104.00	107.93	21,844
2023-12-11	108.10	110.28	104.00	109.15	10,975
2023-12-08	107.70	109.53	103.60	108.30	32,692
2023-12-07	107.98	109.85	103.85	108.05	61,693
2023-12-06	113.48	113.48	108.98	108.98	123,162
2023-12-05	112.20	114.90	110.35	114.90	3,536
2023-12-04	114.88	114.88	112.10	114.20	84,448
2023-12-01	119.18	121.23	110.55	117.60	14,118
2023-11-30	110.63	111.35	109.90	111.15	124,219
2023-11-29	106.00	109.03	101.05	108.45	53,486
2023-11-28	104.60	106.38	101.75	105.95	25,457
2023-11-27	104.18	106.40	101.15	106.08	40,719
2023-11-24	105.60	106.98	101.60	106.08	4,104
2023-11-23	105.70	106.98	101.70	104.78	15,750
2023-11-22	103.05	105.55	97.00	102.38	59,129
2023-11-21	104.98	106.55	101.35	103.75	17,943
2023-11-20	103.12	107.50	98.94	107.50	21,010
2023-11-17	105.79	108.33	99.58	104.90	12,562
2023-11-16	108.08	108.53	103.90	105.05	22,216
2023-11-15	108.20	110.48	104.05	109.03	5,000
2023-11-14	110.08	110.53	105.80	108.68	1,601
2023-11-13	108.43	110.65	102.05	107.38	3,887
2023-11-10	110.03	112.15	104.70	107.18	2,244
2023-11-09	107.33	111.73	99.80	110.45	18,348
2023-11-08	107.25	110.68	100.65	109.88	26,047
2023-11-07	112.73	113.90	109.30	110.15	80,715
2023-11-06	114.45	118.63	108.85	117.65	13,140
2023-11-03	117.83	120.95	112.40	118.58	5,807
2023-11-02	114.53	119.28	112.05	118.60	6,893
2023-11-01	114.53	117.08	111.80	116.58	36,957
2023-10-31	113.48	118.13	111.55	117.43	165,497
2023-10-30	113.75	115.08	111.90	114.20	5,965
2023-10-27	114.35	115.80	112.50	114.20	50,442
2023-10-26	114.55	115.63	112.70	114.85	103,605
2023-10-25	114.10	115.40	112.45	113.20	13,348
2023-10-24	113.08	114.75	111.45	114.33	10,411
2023-10-23	113.25	114.50	111.50	112.95	32,176
2023-10-20	114.18	115.53	111.50	114.90	3,525
2023-10-19	114.13	114.13	111.85	115.23	120,393
2023-10-18	112.70	115.35	111.45	115.23	92,168
2023-10-17	109.60	112.80	106.30	112.48	119,246
2023-10-16	108.45	111.83	104.00	111.55	10,477
2023-10-13	103.90	106.30	101.10	105.93	19,616
2023-10-12	102.07	106.03	97.08	106.03	2,362
2023-10-11	102.02	104.93	97.04	104.93	5,991
2023-10-10	102.20	106.03	97.20	105.50	16,445
2023-10-09	99.66	99.66	98.76	99.66	9,944
2023-10-06	93.74	99.13	87.90	99.13	3,457
2023-10-05	96.57	96.67	93.56	94.20	5,248
2023-10-04	103.09	103.09	97.90	97.90	7,186
2023-10-03	101.67	104.20	96.28	101.53	12,397
2023-10-02	94.99	105.85	82.28	104.43	371,799
2023-09-29	106.08	106.18	104.45	105.43	18,751
2023-09-28	106.93	107.58	105.30	106.20	12,887
2023-09-27	103.70	104.95	102.05	104.73	59,801
2023-09-26	103.30	104.35	100.15	103.35	7,667
2023-09-25	104.55	105.70	100.30	102.90	24,888
2023-09-22	97.27	107.60	84.68	105.68	15,456
2023-09-21	97.18	107.28	84.60	105.43	3,637
2023-09-20	97.09	107.00	84.38	105.85	87,864
2023-09-19	104.68	109.10	99.90	107.40	7,978
2023-09-18	110.40	110.70	107.35	107.65	5,419
2023-09-15	109.88	111.20	107.65	109.75	12,842
2023-09-14	108.85	110.85	106.30	109.93	4,623
2023-09-13	109.68	112.05	105.85	108.45	9,503
2023-09-12	109.43	109.45	105.50	108.00	14,223
2023-09-11	105.64	112.73	98.42	107.38	5,506
2023-09-08	105.69	109.10	98.48	107.25	13,296
2023-09-07	107.03	114.08	105.50	106.13	14,811
2023-09-06	101.93	110.40	95.46	107.60	98,666
2023-09-05	102.79	109.28	98.18	107.63	11,653
2023-09-04	104.60	104.60	103.50	104.60	11,173
2023-09-01	102.13	105.15	98.26	104.80	14,432
2023-08-31	102.55	103.58	100.00	102.60	106,927
2023-08-30	102.35	103.30	99.84	102.85	4,095
2023-08-29	99.24	103.05	96.58	102.40	8,010
2023-08-28	100.43	100.43	100.43	100.43	0
2023-08-25	99.85	101.43	97.00	100.43	2,038
2023-08-24	100.38	100.87	95.76	99.94	11,649
2023-08-23	88.23	101.87	72.16	101.08	13,396
2023-08-22	99.18	101.10	94.66	100.37	4,011
2023-08-21	88.30	100.97	72.24	100.26	6,022
2023-08-18	100.49	100.56	96.88	99.07	2,239
2023-08-17	99.68	101.59	94.80	101.09	258,591
2023-08-16	99.33	100.92	48.23	100.62	6,974
2023-08-15	88.00	99.44	71.70	99.20	98,592
2023-08-14	100.27	104.53	94.44	100.44	73,903
2023-08-11	87.98	102.75	71.06	99.41	11,185
2023-08-10	95.96	101.02	87.72	97.24	10,330
2023-08-09	87.63	101.60	70.76	98.43	98,674
2023-08-08	96.10	97.89	87.74	96.28	5,926
2023-08-07	96.55	96.55	92.90	96.55	20,544
2023-08-04	90.22	97.60	79.44	96.86	2,388
2023-08-03	91.51	96.70	79.66	95.97	8,594
2023-08-02	91.19	97.83	79.38	93.52	12,698
2023-08-01	91.07	99.91	79.28	95.76	314,219
2023-07-31	91.73	99.06	78.86	98.73	19,285
2023-07-28	92.59	96.13	84.42	95.66	11,308
2023-07-27	90.94	96.25	82.92	95.56	3,226
2023-07-26	94.69	96.26	90.84	95.86	10,249
2023-07-25	95.38	96.43	91.14	95.23	6,989
2023-07-24	91.53	95.99	83.46	95.79	13,805
2023-07-21	90.66	95.71	83.26	94.63	6,821
2023-07-20	90.47	95.01	82.58	94.56	3,900
2023-07-19	90.25	95.06	82.38	94.33	9,936
2023-07-18	88.95	92.90	81.66	92.45	12,812
2023-07-17	88.42	91.89	82.10	91.79	19,346
2023-07-14	90.29	94.24	83.20	92.07	15,784
2023-07-13	93.41	93.56	87.86	92.96	2,148
2023-07-12	91.08	94.76	85.84	93.92	6,604
2023-07-11	91.16	92.75	85.92	92.66	27,975
2023-07-10	92.37	94.46	86.20	92.31	12,411
2023-07-07	90.34	93.67	86.42	92.91	16,308
2023-07-06	91.30	91.30	83.11	89.56	6,418
2023-07-05	92.56	94.71	86.16	91.31	31,383
2023-07-04	86.05	91.44	79.38	90.90	9,778
2023-07-03	89.05	89.05	85.56	89.05	14,851
2023-06-30	84.71	89.13	80.52	88.57	42,706
2023-06-29	83.70	85.23	79.56	84.07	11,542
2023-06-28	89.38	89.43	80.54	84.75	9,950
2023-06-27	90.64	90.66	82.88	85.56	6,761
2023-06-26	91.80	91.80	85.06	87.53	13,024
2023-06-23	91.06	93.68	85.34	88.51	0
2023-06-22	90.46	91.28	84.74	89.02	3,214
2023-06-21	90.91	92.15	85.16	89.50	15,782
2023-06-20	89.32	93.73	83.44	90.48	26,691
2023-06-19	92.04	93.91	86.30	92.66	847
2023-06-16	89.69	93.62	82.62	92.53	12,649
2023-06-15	91.87	93.44	85.74	92.93	6,524
2023-06-14	92.10	93.70	85.96	92.61	22,936
2023-06-13	90.58	94.23	82.90	93.00	26,902
2023-06-12	91.66	96.81	83.36	92.74	9,472
2023-06-09	92.65	95.44	86.62	95.05	29,558
2023-06-08	92.35	97.28	83.94	94.81	58,173
2023-06-07	90.48	95.75	83.72	95.65	31,776
2023-06-06	95.08	95.53	90.06	93.63	100
2023-06-05	94.41	98.00	86.32	95.71	61,896
2023-06-02	92.02	98.08	82.48	94.19	13,844
2023-06-01	92.03	92.79	82.50	92.28	13,410
2023-05-31	89.99	91.81	86.40	91.69	10,268
2023-05-30	89.26	93.45	85.30	89.44	6,922
2023-05-29	90.48	90.48	90.48	90.48	0
2023-05-26	91.87	94.47	86.08	90.48	18,205
2023-05-25	93.19	93.26	86.18	91.08	39,518
2023-05-24	92.77	94.16	85.78	93.13	18,621
2023-05-23	90.33	94.47	85.28	93.97	18,851
2023-05-22	91.79	91.79	88.58	91.79	3,966
2023-05-19	93.43	95.13	88.60	91.37	4,484
2023-05-18	92.58	95.16	87.36	92.42	0
2023-05-17	90.40	91.75	86.94	91.23	21,393
2023-05-16	94.36	94.43	87.92	90.87	35,952
2023-05-15	91.38	92.12	86.42	91.68	13,881
2023-05-12	94.02	94.06	85.78	92.06	8,664
2023-05-11	95.51	95.83	88.52	92.41	8,575
2023-05-10	95.09	96.76	88.12	94.24	8,390
2023-05-09	94.85	98.49	87.90	93.94	60,025
2023-05-08	92.26	92.26	92.26	92.26	0
2023-05-05	93.00	94.07	84.84	92.26	14,708
2023-05-04	94.53	94.53	88.16	90.25	16,580
2023-05-03	94.48	98.02	87.90	91.46	36,364
2023-05-02	100.20	100.20	91.77	91.77	75,766
2023-05-01	100.47	100.47	100.47	100.47	0
2023-04-28	97.92	100.47	92.18	100.47	28,583
2023-04-27	102.74	102.78	95.52	98.37	30,289
2023-04-26	103.17	106.60	96.38	100.26	62,966
2023-04-25	102.22	105.06	92.18	101.77	12,183
2023-04-24	104.70	104.70	100.95	104.55	64,742
2023-04-21	103.63	107.63	96.36	103.88	20,529
2023-04-20	104.64	108.18	97.78	104.45	15,755
2023-04-19	107.55	107.55	102.70	103.70	114,874
2023-04-18	106.02	107.10	98.28	106.98	7,310
2023-04-17	106.56	111.33	98.46	109.03	21,005
2023-04-14	108.40	108.68	102.65	107.33	6,182
2023-04-13	106.28	111.10	98.20	108.03	70,063
2023-04-12	105.84	107.63	97.32	107.23	75,687
2023-04-11	106.34	110.18	97.78	107.28	64,216
2023-04-10	107.63	107.63	107.63	107.63	0
2023-04-07	107.63	107.63	107.63	107.63	0
2023-04-06	106.22	109.55	97.64	107.63	77,031
2023-04-05	107.95	108.28	102.20	107.53	28,297
2023-04-04	108.00	110.75	101.55	107.78	82,042
2023-04-03	100.84	110.38	92.62	108.25	36,089
2023-03-31	98.93	99.88	92.35	99.88	74,480
2023-03-30	100.98	103.20	92.95	101.28	1,329
2023-03-29	100.30	127.60	92.30	101.73	265,259
2023-03-28	99.40	104.20	91.50	98.20	3,108
2023-03-27	98.10	104.40	88.90	96.90	11,423
2023-03-24	99.30	99.40	91.60	94.23	101,081
2023-03-23	99.68	102.33	92.95	97.28	147,580
2023-03-22	99.93	121.95	93.35	99.58	5,350
2023-03-21	100.48	101.70	93.85	99.95	9,789
2023-03-20	101.53	102.68	94.65	97.95	72,237
2023-03-17	100.48	115.25	92.65	100.85	121,166
2023-03-16	100.80	102.73	92.80	101.80	25,525
2023-03-15	106.25	107.70	99.78	99.78	22,143
2023-03-14	108.20	111.70	101.10	108.55	34,811
2023-03-13	110.30	113.15	101.90	108.40	26,417
2023-03-10	111.95	113.45	105.50	114.55	49,922
2023-03-09	112.40	115.60	104.85	114.55	125,856
2023-03-08	113.00	115.50	105.90	113.60	142,534
2023-03-07	111.35	114.50	104.30	113.20	105,427
2023-03-06	106.55	110.40	100.70	110.40	27,111
2023-03-03	102.45	107.60	94.20	107.60	64,520
2023-03-02	100.90	108.80	93.90	105.95	35,220
2023-03-01	101.78	110.10	93.25	104.20	38,454
2023-02-28	100.48	107.55	92.55	106.05	31,686
2023-02-27	99.60	104.75	90.10	103.20	22,636
2023-02-24	96.20	100.40	89.70	100.40	74,128
2023-02-23	96.60	98.73	90.10	98.05	34,579
2023-02-22	93.65	95.95	89.35	95.63	229,397
2023-02-21	93.68	97.48	89.60	95.90	22,398
2023-02-20	94.90	94.90	91.60	94.90	31,556
2023-02-17	98.55	98.55	92.90	95.85	92,767
2023-02-16	99.28	101.00	94.45	97.63	114,427
2023-02-15	97.65	99.60	92.50	99.55	170,341
2023-02-14	97.28	99.63	92.15	97.45	83,355
2023-02-13	99.55	100.13	95.50	98.63	75,767
2023-02-10	94.83	98.88	89.55	98.38	144,463
2023-02-09	95.03	95.03	89.35	93.35	199,988
2023-02-08	98.00	99.33	93.70	94.93	109,298
2023-02-07	107.95	108.30	97.58	97.93	195,689
2023-02-06	108.45	110.00	103.30	107.35	152,524
2023-02-03	105.25	109.85	100.20	108.45	29,142
2023-02-02	110.55	110.80	103.10	105.70	66,868
2023-02-01	113.60	113.60	104.00	112.00	96,233
2023-01-31	114.60	114.65	107.10	113.20	29,249
2023-01-30	111.60	114.65	102.80	114.65	14,528
2023-01-27	111.95	118.05	102.60	115.85	24,266
2023-01-26	110.75	115.10	101.50	111.00	21,348
2023-01-25	114.55	114.60	107.80	110.90	48,556
2023-01-24	114.15	116.85	107.30	112.50	69,282
2023-01-23	111.25	115.50	104.10	115.50	812,322
2023-01-20	110.75	110.75	104.00	109.55	40,065
2023-01-19	107.45	108.65	98.10	107.70	66,976
2023-01-18	105.20	112.45	97.40	112.45	9,743
2023-01-17	106.75	109.25	101.60	108.75	45,640
2023-01-16	106.38	111.25	98.15	107.30	11,436
2023-01-13	104.95	105.88	98.10	104.55	31,550
2023-01-12	103.35	104.90	98.50	102.95	47,674
2023-01-11	103.08	103.08	103.08	103.08	80,563
2023-01-10	103.08	103.08	99.85	103.08	48,537
2023-01-09	103.85	108.90	98.65	104.85	114,513
2023-01-06	104.30	104.30	104.30	104.30	100
2023-01-05	103.15	106.80	98.00	104.30	16,294
2023-01-04	112.60	112.60	102.90	104.30	82,871
2023-01-03	118.50	118.50	112.60	116.00	13,239
2023-01-02	114.50	114.50	114.50	114.50	0
2022-12-30	119.25	119.25	113.30	114.50	19,677
2022-12-29	121.35	121.35	115.30	118.80	10,235
2022-12-28	121.65	124.00	115.60	122.60	19,274
2022-12-27	118.40	118.40	118.40	118.40	0
2022-12-26	118.40	118.40	118.40	118.40	0
2022-12-23	119.65	119.65	113.70	118.40	38,828
2022-12-22	119.15	121.85	113.20	118.80	41,703
2022-12-21	116.80	116.80	111.00	116.70	40,973
2022-12-20	113.85	116.10	108.20	116.10	34,454
2022-12-19	115.45	118.10	109.70	114.50	88,675
2022-12-16	114.20	114.20	108.50	114.10	81,938
2022-12-15	112.20	115.15	106.60	114.10	63,263
2022-12-14	111.15	114.20	105.60	113.75	59,857
2022-12-13	112.00	112.50	106.40	112.50	80,423
2022-12-12	110.20	111.75	104.70	111.75	18,920
2022-12-09	112.40	112.40	106.80	110.20	49,831
2022-12-08	112.00	112.00	106.40	112.00	101,776
2022-12-07	113.05	113.05	107.40	112.20	23,149
2022-12-06	114.40	114.40	108.70	113.75	70,209
2022-12-05	117.75	117.85	111.90	116.50	8,215
2022-12-02	119.05	119.35	113.10	119.35	25,387
2022-12-01	121.25	121.25	115.20	119.85	31,963
2022-11-30	118.70	123.75	112.80	121.25	60,657
2022-11-29	115.05	116.60	109.30	116.60	17,163
2022-11-28	115.35	115.35	109.60	114.50	19,842
2022-11-25	117.75	118.40	111.90	118.10	6,510
2022-11-24	115.45	117.35	109.70	117.35	23,414
2022-11-23	116.90	117.65	111.10	116.30	56,510
2022-11-22	116.10	116.10	110.30	116.10	63,032
2022-11-21	113.55	113.55	107.90	112.90	7,827
2022-11-18	114.20	114.30	108.50	112.20	31,578
2022-11-17	116.60	116.70	110.80	113.25	34,392
2022-11-16	116.90	117.75	111.10	117.75	22,862
2022-11-15	116.50	116.90	110.70	116.90	41,584
2022-11-14	120.80	120.90	114.80	119.45	8,605
2022-11-11	122.30	122.30	116.20	119.75	12,926
2022-11-10	116.00	120.30	110.20	119.55	78,926
2022-11-09	122.50	123.05	116.40	119.05	16,664
2022-11-08	126.20	126.30	119.90	124.00	59,601
2022-11-07	125.75	129.45	119.50	129.45	131,187
2022-11-04	124.00	132.60	117.80	119.85	58,026
2022-11-03	117.45	119.85	111.60	119.85	21,997
2022-11-02	116.60	118.20	110.80	118.20	41,267
2022-11-01	115.35	117.65	109.60	114.90	32,118
2022-10-31	104.50	109.25	99.30	109.25	65,524
2022-10-28	102.30	104.23	97.20	104.23	36,068
2022-10-27	100.13	104.20	95.15	104.20	5,658
2022-10-26	97.83	100.58	92.95	100.58	44,656
2022-10-25	98.20	98.30	93.30	98.23	22,073
2022-10-24	98.70	98.70	93.80	97.55	7,423
2022-10-21	97.28	99.25	92.45	98.88	26,881
2022-10-20	98.23	98.78	93.35	98.78	44,470
2022-10-19	97.05	97.08	92.20	97.08	35,904
2022-10-18	98.50	98.50	93.60	96.43	17,082
2022-10-17	96.23	98.40	91.45	98.33	3,115
2022-10-14	99.63	99.93	94.65	95.93	33,070
2022-10-13	96.30	98.20	91.50	98.20	9,429
2022-10-12	98.68	99.05	93.75	96.43	38,102
2022-10-11	96.43	96.98	91.65	96.98	4,810
2022-10-10	99.55	99.55	94.60	98.78	8,599
2022-10-07	97.45	99.55	92.60	99.55	134,087
2022-10-06	96.60	98.13	91.80	98.13	6,703
2022-10-05	95.85	97.53	91.10	97.53	9,535
2022-10-04	97.45	97.45	92.60	94.53	5,403
2022-10-03	90.25	94.05	85.75	94.05	21,456
2022-09-30	91.40	92.45	86.85	88.83	60,302
2022-09-29	91.53	92.73	86.95	90.83	10,146
2022-09-28	86.83	90.88	82.50	90.88	16,389
2022-09-27	84.20	88.05	80.00	88.05	93,348
2022-09-26	82.53	83.35	78.40	83.35	232,688
2022-09-23	89.45	89.45	85.00	85.15	83,153
2022-09-22	89.68	89.68	85.20	89.63	28,391
2022-09-21	91.30	91.30	86.75	90.63	31,029
2022-09-20	91.25	91.25	86.70	87.68	69,448
2022-09-19	89.78	89.78	89.78	89.78	0
2022-09-16	91.88	91.88	87.30	89.78	42,380
2022-09-15	93.93	94.05	89.25	91.53	16,173
2022-09-14	92.40	93.63	87.80	93.63	44,488
2022-09-13	95.15	95.15	90.40	94.00	42,116
2022-09-12	95.10	95.10	90.35	94.78	42,520
2022-09-09	94.35	94.88	89.65	94.05	36,172
2022-09-08	94.63	95.38	89.90	95.38	226,583
2022-09-07	102.60	102.60	95.45	95.45	75,693
2022-09-06	108.50	108.50	103.10	105.75	85,609
2022-09-05	104.78	108.90	99.55	108.20	18,125
2022-09-02	104.88	104.88	99.65	104.80	115,496
2022-09-01	103.35	103.35	98.20	102.78	23,760
2022-08-31	108.30	108.30	102.90	105.65	62,942
2022-08-30	113.85	113.85	107.75	107.75	44,533
2022-08-29	108.80	108.80	108.80	108.80	0
2022-08-26	109.15	109.15	103.70	108.80	85,447
2022-08-25	106.60	108.80	101.30	108.80	45,295
2022-08-24	109.45	109.45	104.00	107.25	48,050
2022-08-23	108.20	108.20	102.80	107.55	12,147
2022-08-22	108.60	108.60	103.20	106.00	14,266
2022-08-19	109.25	109.25	103.80	109.15	48,469
2022-08-18	107.05	108.10	101.70	108.10	23,577
2022-08-17	106.40	106.60	101.10	106.60	29,303
2022-08-16	104.30	106.50	99.10	106.50	35,032
2022-08-15	106.80	106.90	101.50	104.58	17,904
2022-08-12	105.85	107.15	100.60	106.10	535,959
2022-08-11	105.45	106.20	100.20	106.20	175,789
2022-08-10	107.15	107.65	101.80	106.40	59,189
2022-08-09	108.40	108.40	103.00	108.40	140,782
2022-08-08	111.85	113.15	106.30	108.60	125,819
2022-08-05	112.70	113.45	106.10	112.80	170,154
2022-08-04	121.05	121.25	112.00	112.00	116,567
2022-08-03	128.10	128.10	121.45	121.45	212,060
2022-08-02	125.25	126.20	118.60	126.20	425,372
2022-08-01	123.05	125.05	116.90	121.75	92,101
2022-07-29	123.45	123.85	117.30	123.85	123,106
2022-07-28	121.25	123.65	115.20	121.15	138,908
2022-07-27	116.30	119.85	110.50	118.70	76,771
2022-07-26	116.20	121.25	110.40	116.70	166,549
2022-07-25	103.75	114.00	98.60	114.00	202,939
2022-07-22	104.80	106.30	99.60	106.30	142,501
2022-07-21	106.60	106.60	101.30	104.98	88,724
2022-07-20	104.70	104.70	99.50	104.20	101,925
2022-07-19	102.90	103.15	97.80	103.15	57,161
2022-07-18	99.75	103.63	94.80	103.63	160,647
2022-07-15	97.15	98.80	92.30	98.80	68,311
2022-07-14	97.93	98.20	93.05	95.20	107,583
2022-07-13	96.60	98.40	91.80	98.33	123,214
2022-07-12	102.70	103.25	97.25	97.25	253,365
2022-07-11	98.60	104.50	93.70	102.30	84,006
2022-07-08	98.68	99.55	93.75	99.55	132,865
2022-07-07	91.78	98.03	87.20	96.70	159,694
2022-07-06	96.13	96.20	88.78	90.53	118,988
2022-07-05	102.03	102.23	94.93	94.93	217,336
2022-07-04	97.65	102.00	92.80	102.00	73,691
2022-07-01	97.65	98.33	92.80	96.40	91,965
2022-06-30	103.45	103.55	98.30	100.30	211,412
2022-06-29	104.80	106.80	99.60	106.80	191,992
2022-06-28	103.73	106.40	98.55	106.40	116,813
2022-06-27	99.28	101.75	94.35	101.75	105,744
2022-06-24	98.20	98.20	98.20	98.20	0
2022-06-23	97.45	99.38	92.60	98.20	183,147
2022-06-22	101.38	101.38	96.35	97.38	297,432
2022-06-21	102.50	105.18	97.40	105.18	36,344
2022-06-20	100.58	102.68	95.55	100.60	24,608
2022-06-17	106.10	110.80	100.80	102.30	51,580
2022-06-16	107.05	107.45	101.70	105.35	42,443
2022-06-15	104.50	110.70	99.30	108.00	105,906
2022-06-14	105.75	105.75	100.50	105.55	17,240
2022-06-13	106.90	106.90	101.60	103.35	50,478
2022-06-10	107.15	108.60	101.80	108.60	30,940
2022-06-09	107.25	107.25	101.90	104.60	29,334
2022-06-08	106.30	106.30	101.00	105.25	24,760
2022-06-07	104.68	107.85	99.45	105.75	55,505
2022-06-06	105.08	105.08	105.08	105.08	0
2022-06-03	105.08	105.08	105.08	105.08	0
2022-06-02	105.08	105.08	105.08	105.08	0
2022-06-01	104.98	106.30	99.75	105.08	43,106
2022-05-31	105.75	106.30	100.50	104.30	171,674
2022-05-30	103.75	105.85	98.60	104.30	31,613
2022-05-27	104.00	106.10	98.80	103.18	64,300
2022-05-26	99.35	99.35	99.35	99.35	3,793
2022-05-25	100.10	102.80	95.10	99.35	18,934
2022-05-24	99.25	99.35	94.30	99.35	6,820
2022-05-23	98.68	100.78	93.75	100.00	167,515
2022-05-20	97.63	97.85	92.75	97.85	30,780
2022-05-19	98.78	98.78	93.85	96.00	71,742
2022-05-18	99.28	101.38	94.35	99.35	93,070
2022-05-17	103.25	105.15	98.10	100.90	83,002
2022-05-16	95.85	102.03	91.10	102.03	58,842
2022-05-13	93.25	96.00	88.60	96.00	7,113
2022-05-12	92.88	92.88	88.25	92.53	30,529
2022-05-11	93.53	93.58	88.85	93.58	51,618
2022-05-10	88.58	91.88	84.15	91.78	49,211
2022-05-09	94.15	94.15	89.45	90.45	9,819
2022-05-06	98.10	99.45	93.20	96.50	61,887
2022-05-05	99.75	100.88	94.80	97.25	52,970
2022-05-04	98.30	100.50	93.40	97.25	51,403
2022-05-03	96.10	97.15	91.30	97.15	29,941
2022-05-02	95.63	95.63	95.63	95.63	0
2022-04-29	93.15	96.43	88.50	95.63	31,679
2022-04-28	90.30	90.88	85.80	90.88	11,031
2022-04-27	95.25	95.25	90.50	91.05	74,271
2022-04-26	91.73	92.83	87.15	92.83	23,120
2022-04-25	91.68	91.68	87.10	89.68	5,013
2022-04-22	95.83	95.83	91.05	95.10	56,004
2022-04-21	101.38	101.38	96.35	99.18	67,374
2022-04-20	98.33	101.63	93.45	100.20	40,552
2022-04-19	97.28	101.38	92.45	97.18	29,345
2022-04-18	95.00	95.00	95.00	95.00	0
2022-04-15	95.00	95.00	95.00	95.00	0
2022-04-14	95.35	95.45	90.60	95.00	4,006
2022-04-13	95.00	95.00	90.25	95.00	19,773
2022-04-12	93.30	94.10	88.65	93.53	87,355
2022-04-11	95.38	95.38	90.65	95.05	55,612
2022-04-08	92.25	96.20	87.65	94.83	37,617
2022-04-07	90.63	90.63	86.10	90.53	11,771
2022-04-06	90.58	92.25	86.05	90.40	33,484
2022-04-05	91.15	91.20	86.60	89.40	26,690
2022-04-04	90.05	90.30	85.55	90.30	20,931
2022-04-01	87.68	89.78	83.30	89.78	50,224
2022-03-31	86.35	89.58	82.05	89.58	129,654
2022-03-30	84.40	87.88	80.20	87.88	36,678
2022-03-29	89.20	90.83	84.75	85.58	19,462
2022-03-28	90.10	91.68	85.60	89.88	27,149
2022-03-25	86.93	90.35	82.60	90.35	101,625
2022-03-24	85.40	86.63	81.15	86.40	66,700
2022-03-23	82.30	84.73	78.20	84.73	97,115
2022-03-22	85.40	85.40	80.35	80.35	387,160
2022-03-21	80.53	84.68	76.50	84.63	40,137
2022-03-18	78.53	79.83	74.60	79.35	232,395
2022-03-17	72.40	77.05	68.80	77.05	81,760
2022-03-16	74.88	75.53	71.15	72.58	27,527
2022-03-15	74.00	74.93	69.05	74.93	34,669
2022-03-14	77.93	78.00	74.05	76.20	64,608
2022-03-11	78.25	79.88	74.35	78.58	73,050
2022-03-10	74.78	78.35	71.05	78.35	86,362
2022-03-09	80.68	80.68	73.88	75.35	43,721
2022-03-08	76.15	79.53	72.35	79.53	126,666
2022-03-07	77.25	80.25	73.40	76.10	58,060
2022-03-04	70.63	72.40	67.10	72.40	36,517
2022-03-03	76.63	76.63	70.45	70.45	26,253
2022-03-02	73.25	74.30	69.60	74.30	65,435
2022-03-01	67.58	70.73	64.20	70.73	78,760
2022-02-28	68.45	68.45	65.05	66.53	38,226
2022-02-25	68.35	68.35	64.95	66.78	18,239
2022-02-24	69.83	70.15	66.35	68.73	172,882
2022-02-23	66.35	67.73	63.05	67.73	88,376
2022-02-22	66.53	68.58	63.20	66.00	55,541
2022-02-21	65.10	65.53	61.85	65.53	5,981
2022-02-18	64.40	65.40	61.20	65.40	20,756
2022-02-17	68.25	68.25	64.85	65.25	63,808
2022-02-16	64.78	66.35	61.55	66.35	45,754
2022-02-15	65.35	65.35	62.10	63.78	19,361
2022-02-14	65.15	65.15	61.90	65.05	59,411
2022-02-11	64.35	64.40	61.15	64.40	55,303
2022-02-10	62.88	64.15	59.75	64.05	47,730
2022-02-09	64.05	64.05	60.83	62.53	100,076
2022-02-08	62.68	63.93	59.55	62.73	26,924
2022-02-07	62.78	62.78	59.65	62.73	64,331
2022-02-04	61.40	62.40	58.35	62.40	193,485
2022-02-03	60.45	60.45	57.45	60.15	42,516
2022-02-02	60.83	60.88	57.80	60.88	51,157
2022-02-01	60.05	60.68	57.05	60.68	34,168
2022-01-31	60.93	60.93	57.90	60.83	17,889
2022-01-28	61.45	61.45	58.40	61.05	33,467
2022-01-27	60.93	62.00	57.90	61.63	43,293
2022-01-26	60.78	61.78	57.75	61.78	14,246
2022-01-25	58.45	60.83	55.55	60.53	27,875
2022-01-24	59.78	60.68	56.80	58.35	34,552
2022-01-21	61.05	61.05	58.00	59.45	11,464
2022-01-20	61.45	61.45	58.40	61.40	35,137
2022-01-19	62.63	62.63	59.50	61.83	28,277
2022-01-18	61.73	62.73	58.65	62.73	46,054
2022-01-17	60.53	61.20	57.50	61.20	77,233
2022-01-14	58.25	59.53	55.35	59.53	78,324
2022-01-13	58.10	58.10	55.20	57.78	31,421
2022-01-12	56.63	59.15	53.80	57.93	49,732
2022-01-11	54.68	56.25	51.95	56.00	160,228
2022-01-10	54.35	55.68	51.65	54.58	83,591
2022-01-07	53.88	53.88	51.20	53.88	38,851
2022-01-06	52.73	52.73	52.73	52.73	0
2022-01-05	52.83	52.83	50.20	52.73	13,011
2022-01-04	51.69	52.73	49.12	52.73	33,775
2022-01-03	50.10	50.10	50.10	50.10	0
2021-12-31	50.10	50.10	50.10	50.10	0
2021-12-30	49.58	50.10	47.10	50.10	11,728
2021-12-29	50.21	50.21	46.80	46.80	12,710
2021-12-28	48.86	48.86	48.86	48.86	0
2021-12-27	48.86	48.86	48.86	48.86	0
2021-12-24	48.86	48.86	48.86	48.86	0
2021-12-23	49.59	49.78	47.12	48.86	45,660
2021-12-22	49.78	49.88	47.30	48.92	20,046
2021-12-21	49.73	49.73	47.26	49.59	14,291
2021-12-20	47.45	48.34	45.08	48.34	35,831
2021-12-17	49.02	49.02	46.58	48.97	53,136
2021-12-16	48.91	49.91	46.46	49.83	77,568
2021-12-15	48.73	48.77	46.30	47.83	53,834
2021-12-14	50.29	50.29	47.78	49.07	162,493
2021-12-13	52.59	52.59	49.98	51.01	302,558
2021-12-10	51.77	51.83	49.18	51.83	81,243
2021-12-09	51.44	51.44	48.88	51.34	186,061
2021-12-08	50.10	50.63	47.60	50.63	79,422
2021-12-07	49.34	50.30	46.88	50.26	23,170
2021-12-06	46.96	48.11	44.62	48.11	3,893
2021-12-03	47.68	47.72	45.30	46.82	52,319
2021-12-02	46.54	47.17	44.22	46.23	95,470
2021-12-01	45.34	47.24	43.08	46.77	39,713
2021-11-30	43.89	44.67	41.70	44.40	12,132
2021-11-29	44.92	46.54	42.68	45.68	49,277
2021-11-26	47.82	47.82	43.81	43.89	38,823
2021-11-25	48.78	49.72	46.36	49.72	6,848
2021-11-24	48.68	49.64	46.26	49.49	17,633
2021-11-23	47.03	48.82	44.68	48.82	7,600
2021-11-22	46.44	47.68	44.12	46.75	2,866
2021-11-19	48.72	48.72	46.28	47.15	50,351
2021-11-18	49.64	49.64	46.52	47.45	99,446
2021-11-17	49.34	50.36	46.88	50.36	34,851
2021-11-16	49.40	52.73	46.94	49.58	15,134
2021-11-15	48.53	48.53	46.10	48.45	5,508
2021-11-12	48.26	48.26	45.86	48.26	34,162
2021-11-11	48.83	48.83	46.40	48.29	4,894
2021-11-10	50.78	50.78	48.26	49.81	21,467
2021-11-09	51.26	51.26	48.72	50.30	5,643
2021-11-08	49.45	51.30	47.00	50.26	32,444
2021-11-05	49.01	49.01	46.56	49.91	14,355
2021-11-04	49.02	49.91	46.58	49.91	34,597
2021-11-03	49.54	49.54	47.08	48.59	10,335
2021-11-02	51.88	54.20	48.21	48.21	54,327
2021-11-01	48.82	49.88	46.38	49.62	26,420
2021-10-29	47.30	48.21	44.94	48.21	3,074
2021-10-28	48.82	48.82	46.38	47.72	19,297
2021-10-27	50.91	50.91	48.36	49.53	6,248
2021-10-26	51.81	51.81	49.22	50.82	19,073
2021-10-25	50.64	51.69	48.12	51.69	53,382
2021-10-22	49.40	50.26	46.94	50.26	6,060
2021-10-21	50.93	50.93	48.40	49.97	29,711
2021-10-20	51.49	51.69	48.92	51.69	12,304
2021-10-19	52.63	52.63	50.00	52.48	21,436
2021-10-18	52.68	52.83	50.05	52.44	27,041
2021-10-15	51.88	52.73	49.30	52.73	24,983
2021-10-14	51.20	51.35	48.64	51.35	28,094
2021-10-13	49.97	50.96	47.48	50.93	47,011
2021-10-12	51.21	51.21	48.66	50.48	16,753
2021-10-11	51.21	51.88	48.66	51.88	13,710
2021-10-08	49.02	51.24	46.58	49.88	82,282
2021-10-07	48.20	48.20	45.80	47.82	11,753
2021-10-06	48.74	48.74	46.32	47.20	7,606
2021-10-05	47.22	48.15	44.86	48.15	20,105
2021-10-04	45.85	46.63	43.56	46.63	28,472
2021-10-01	44.33	45.91	42.12	45.53	12,803
2021-09-30	44.86	45.85	42.62	44.52	29,139
2021-09-29	44.25	44.52	42.04	44.52	44,967
2021-09-28	46.61	46.63	44.28	44.80	15,196
2021-09-27	44.67	46.44	42.44	46.44	208,997
2021-09-24	42.75	44.00	40.62	44.00	14,381
2021-09-23	41.83	43.20	39.74	43.20	28,125
2021-09-22	41.11	41.11	39.06	41.11	13,434
2021-09-21	39.53	40.73	37.56	40.73	120,081
2021-09-20	40.04	40.06	38.04	40.06	23,334
2021-09-17	41.83	41.83	39.74	40.92	20,147
2021-09-16	42.16	43.72	40.06	41.05	42,706
2021-09-15	42.63	42.63	40.50	42.00	24,900
2021-09-14	39.76	42.23	37.78	42.23	30,560
2021-09-13	37.91	39.38	36.02	39.38	38,478
2021-09-10	38.00	38.16	36.10	38.16	3,495
2021-09-09	37.36	37.70	35.50	37.70	5,224
2021-09-08	38.21	38.21	36.30	37.57	3,071
2021-09-07	38.14	38.21	36.24	38.21	17,971
2021-09-06	38.35	38.35	36.44	37.97	327
2021-09-03	37.89	38.84	36.00	37.81	8,937
2021-09-02	37.17	38.35	35.32	38.35	872
2021-09-01	37.89	37.89	36.00	37.17	1,020
2021-08-31	37.41	38.00	35.54	37.30	3,490
2021-08-30	37.62	37.62	37.62	37.62	0
2021-08-27	36.80	37.68	34.96	37.62	2,173
2021-08-26	36.75	36.75	34.92	36.75	1,708
2021-08-25	36.54	36.84	34.72	36.84	3,520
2021-08-24	36.42	36.77	34.60	36.77	3,992
2021-08-23	34.90	36.44	33.16	36.44	30,036
2021-08-20	34.61	34.86	32.88	34.48	16,407
2021-08-19	36.16	36.16	34.36	35.22	21,842
2021-08-18	37.09	37.09	35.24	37.03	11,782
2021-08-17	36.50	36.63	34.68	36.63	7,209
2021-08-16	37.89	37.89	36.00	37.20	17,159
2021-08-13	38.58	38.58	36.66	38.52	7,790
2021-08-12	38.82	38.82	36.88	38.73	10,407
2021-08-11	39.30	39.70	37.34	38.96	8,785
2021-08-10	39.43	39.70	37.46	38.90	46,618
2021-08-09	40.50	41.57	38.48	38.80	23,263
2021-08-06	41.91	42.00	39.82	41.20	23,964
2021-08-05	41.15	41.49	39.10	41.41	11,194
2021-08-04	42.40	43.47	39.28	42.50	22,080
2021-08-03	41.76	43.24	39.68	42.08	25,869
2021-08-02	41.74	42.40	39.66	41.57	13,241
2021-07-30	41.64	41.64	39.56	41.38	9,281
2021-07-29	42.02	42.02	39.92	41.20	8,743
2021-07-28	41.11	41.17	39.06	41.17	9,070
2021-07-27	41.81	41.81	39.72	41.81	1,069
2021-07-26	40.44	41.87	38.42	41.87	37,944
2021-07-23	41.41	41.78	39.34	41.01	38,332
2021-07-22	39.74	40.58	37.76	40.50	55,109
2021-07-21	37.70	40.37	35.82	40.37	63,235
2021-07-20	37.76	37.76	35.88	37.76	2,171
2021-07-19	39.38	39.38	36.88	37.36	57,135
2021-07-16	40.77	40.84	38.74	40.08	77,713
2021-07-15	42.56	42.56	40.44	41.07	31,001
2021-07-14	41.17	42.54	39.12	42.52	55,416
2021-07-13	41.32	41.41	39.26	40.58	7,151
2021-07-12	41.81	41.81	39.72	41.01	3,464
2021-07-09	41.28	41.49	39.22	41.49	761
2021-07-08	41.55	41.55	39.48	41.11	9,683
2021-07-07	42.75	42.86	40.62	41.85	19,205
2021-07-06	42.65	44.50	40.52	42.61	92,777
2021-07-05	40.63	42.21	38.60	41.76	61,204
2021-07-02	39.60	40.10	37.62	40.10	29,123
2021-07-01	39.41	40.73	37.44	39.49	20,837
2021-06-30	38.96	39.41	37.02	39.41	62,161
2021-06-29	38.44	39.15	36.52	39.15	52,429
2021-06-28	39.85	39.85	37.86	39.07	65,328
2021-06-25	40.40	40.40	40.40	40.40	0
2021-06-24	40.08	40.40	38.08	40.40	48,696
2021-06-23	39.41	39.78	37.44	39.78	6,671
2021-06-22	39.85	39.85	37.86	39.36	24,843
2021-06-21	37.72	39.24	35.84	39.24	12,327
2021-06-18	38.00	38.73	36.10	38.06	8,560
2021-06-17	38.69	38.84	36.76	38.84	21,862
2021-06-16	39.30	39.30	37.34	39.30	8,550
2021-06-15	39.28	39.28	37.32	38.61	4,179
2021-06-14	37.76	39.76	35.88	39.30	39,525
2021-06-11	37.34	37.34	35.48	37.20	27,520
2021-06-10	37.28	37.68	35.42	37.36	21,904
2021-06-09	36.37	37.91	34.56	37.91	20,487
2021-06-08	36.27	36.27	34.46	35.72	13,536
2021-06-07	36.44	36.44	34.62	36.10	13,394
2021-06-04	36.56	36.58	34.74	36.58	10,680
2021-06-03	36.54	36.96	34.72	36.21	9,283
2021-06-02	37.05	37.13	35.20	36.33	39,599
2021-06-01	35.83	36.44	34.04	36.44	14,203
2021-05-31	35.43	35.43	35.43	35.43	0
2021-05-28	36.29	36.40	34.48	35.43	27,086
2021-05-27	35.07	36.18	33.32	36.18	60,972
2021-05-26	34.04	35.36	32.34	34.88	66,582
2021-05-25	34.04	34.04	32.34	33.74	55,133
2021-05-24	33.91	34.14	32.22	34.00	43,217
2021-05-21	33.09	33.72	31.44	33.72	31,693
2021-05-20	34.33	34.52	32.62	33.43	53,438
2021-05-19	34.10	34.44	32.40	33.76	72,325
2021-05-18	33.34	34.58	31.68	34.58	81,424
2021-05-17	31.70	32.46	30.12	32.46	21,844
2021-05-14	31.55	31.55	29.98	31.49	18,595
2021-05-13	31.38	31.38	31.38	31.38	0
2021-05-12	31.24	31.53	29.66	31.38	20,046
2021-05-11	31.38	31.55	29.82	31.38	96,014
2021-05-10	31.87	32.22	30.28	31.41	33,904
2021-05-07	31.32	31.95	29.76	31.26	19,053
2021-05-06	32.75	32.96	30.74	31.38	194,945
2021-05-05	32.21	33.62	30.30	32.16	106,413
2021-05-04	31.22	31.84	29.66	30.33	35,228
2021-05-03	30.37	30.37	30.37	30.37	0
2021-04-30	30.35	31.08	28.84	30.37	5,286
2021-04-29	29.83	30.66	28.34	30.37	15,663
2021-04-28	29.34	29.83	27.88	29.76	34,802
2021-04-27	28.82	29.57	27.34	28.88	45,829
2021-04-26	27.47	28.72	26.10	28.63	41,384
2021-04-23	26.75	27.37	25.42	27.30	15,706
2021-04-22	27.30	27.35	25.94	26.65	21,930
2021-04-21	26.86	26.86	25.52	26.69	1,602
2021-04-20	27.34	27.50	25.96	26.75	32,625
2021-04-19	27.11	27.31	25.76	27.24	26,435
2021-04-16	27.34	27.34	25.98	27.26	10,682
2021-04-15	26.82	27.12	25.48	26.92	1,786
2021-04-14	25.66	27.22	24.38	27.20	26,979
2021-04-13	25.62	25.74	24.34	25.70	8,522
2021-04-12	26.25	26.25	24.78	25.60	13,089
2021-04-09	26.27	26.29	24.96	26.18	8,692
2021-04-08	27.60	27.70	26.22	26.40	5,727
2021-04-07	27.68	27.79	26.30	27.15	7,113
2021-04-06	28.33	28.71	26.92	28.00	2,608
2021-04-05	28.50	28.50	28.50	28.50	0
2021-04-02	28.50	28.50	28.50	28.50	0
2021-04-01	28.02	28.62	26.62	28.50	913
2021-03-31	28.48	28.56	27.06	28.50	1,170
2021-03-30	29.05	29.05	27.60	28.40	967
2021-03-29	28.77	29.35	27.34	29.15	0
2021-03-26	28.58	29.17	27.16	29.17	2,071
2021-03-25	28.96	28.98	27.50	27.87	4,661
2021-03-24	27.83	29.24	26.44	29.24	55,411
2021-03-23	28.46	28.46	27.04	28.33	21,514
2021-03-22	28.80	28.97	27.36	28.71	5,825
2021-03-19	27.97	28.62	26.58	28.44	12,796
2021-03-18	29.95	29.95	28.46	29.22	68,248
2021-03-17	29.68	30.43	28.20	29.57	21,631
2021-03-16	29.72	29.83	28.24	29.78	55,617
2021-03-15	29.15	29.82	27.70	29.76	24,038
2021-03-12	28.92	29.15	27.48	28.96	23,782
2021-03-11	28.98	29.20	27.54	28.98	12,328
2021-03-10	28.80	29.30	27.36	29.09	81
2021-03-09	29.11	29.82	27.66	28.65	17,482
2021-03-08	30.29	31.02	28.53	29.13	8,149
2021-03-05	29.01	30.15	27.56	29.32	7,010
2021-03-04	27.66	28.34	26.28	28.14	16,548
2021-03-03	27.11	27.65	25.76	27.62	4,339
2021-03-02	26.44	27.32	25.12	27.09	2,329
2021-03-01	26.98	27.20	25.64	27.17	18,398
2021-02-26	27.11	27.11	25.76	26.42	4,453
2021-02-25	29.11	29.64	27.38	27.38	15,103
2021-02-24	27.95	28.65	26.56	28.46	2,274
2021-02-23	28.88	29.24	27.44	27.76	3,436
2021-02-22	26.90	28.61	25.56	28.48	1,357
2021-02-19	25.95	27.40	24.66	26.77	18,406
2021-02-18	27.81	28.39	26.42	26.67	2,086
2021-02-17	27.64	28.40	26.26	27.62	2,231
2021-02-16	27.81	27.99	26.42	27.81	6,228
2021-02-15	27.72	28.46	26.34	27.81	3,721
2021-02-12	26.73	26.99	25.40	26.92	6,871
2021-02-11	25.87	26.68	24.58	26.54	2,528
2021-02-10	23.78	25.64	22.60	25.43	24,293
2021-02-09	23.76	24.22	22.24	23.70	24,188
2021-02-08	23.76	24.94	22.58	24.50	6,028
2021-02-05	23.55	24.51	22.38	23.60	1,293
2021-02-04	23.55	23.76	22.38	23.17	3,588
2021-02-03	20.88	23.28	19.84	23.28	29,393
2021-02-02	20.75	21.28	19.71	21.15	1,519
2021-02-01	20.49	20.71	19.45	20.56	1,515
2021-01-29	20.56	20.81	19.53	20.67	4,428
2021-01-28	20.04	21.03	19.04	21.03	1,030
2021-01-27	20.73	20.78	19.68	20.52	1,544
2021-01-26	20.71	21.12	19.67	21.05	1,773
2021-01-25	21.26	21.44	20.20	20.96	5,574
2021-01-22	22.10	22.10	21.00	21.60	1,374
2021-01-21	22.75	22.92	21.62	22.44	10,431
2021-01-20	22.14	22.80	21.04	22.65	1,607
2021-01-19	21.91	22.21	20.82	22.12	2,754
2021-01-18	22.35	22.46	21.24	21.87	19,122
2021-01-15	23.20	23.30	22.04	22.31	3,897
2021-01-14	22.90	23.35	21.76	23.32	669
2021-01-13	23.62	23.62	22.44	23.09	40,343
2021-01-12	23.15	23.26	21.96	23.11	1,678
2021-01-11	23.36	24.06	22.20	22.80	20,375
2021-01-08	22.25	24.77	21.14	23.49	8,630
2021-01-07	20.09	22.31	19.09	22.31	21,307
2021-01-06	19.78	19.78	19.78	19.78	0
2021-01-05	19.78	20.13	18.75	19.78	2,192
2021-01-04	19.17	20.50	18.21	19.78	79,228
2021-01-01	18.25	18.25	18.25	18.25	0
2020-12-31	18.25	18.25	18.25	18.25	0
2020-12-30	18.34	18.34	17.29	18.25	313
2020-12-29	18.66	18.69	17.73	18.33	255
2020-12-28	18.44	18.44	18.44	18.44	0
2020-12-25	18.44	18.44	18.44	18.44	0
2020-12-24	18.44	18.44	18.44	18.44	0
2020-12-23	18.23	18.51	17.32	18.44	333
2020-12-22	17.59	18.32	16.71	18.21	500
2020-12-21	18.66	18.66	17.44	17.87	5,220
2020-12-18	19.30	19.45	18.34	19.00	4,475
2020-12-17	19.53	19.63	18.56	19.28	2,135
2020-12-16	19.23	19.60	18.27	19.09	1,414
2020-12-15	19.65	19.68	18.67	19.29	3,998
2020-12-14	19.55	20.33	18.58	19.91	11,824
2020-12-11	19.78	19.82	18.79	19.32	4,004
2020-12-10	18.76	19.53	17.82	19.53	2,126
2020-12-09	18.80	19.05	17.86	18.58	1,829
2020-12-08	18.85	19.01	17.91	18.93	7,900
2020-12-07	19.27	19.27	18.31	18.94	0
2020-12-04	18.71	19.22	17.77	19.09	4,447
2020-12-03	17.91	18.42	17.01	18.39	2,814
2020-12-02	18.01	18.08	17.11	18.00	1,731
2020-12-01	17.60	18.18	16.72	18.05	1,089
2020-11-30	18.16	18.16	16.89	17.82	3,420
2020-11-27	18.33	18.72	17.41	18.37	4,142
2020-11-26	19.13	19.53	18.18	18.73	600
2020-11-25	19.43	19.68	18.46	19.53	8,960
2020-11-24	18.45	19.50	17.53	19.08	11,007
2020-11-23	17.28	18.19	16.42	18.06	9,840
2020-11-20	16.32	17.27	15.50	17.27	8,194
2020-11-19	16.47	16.47	15.65	16.45	25,000
2020-11-18	15.64	16.31	14.86	16.21	1,962
2020-11-17	15.69	15.78	14.91	15.71	193
2020-11-16	15.24	15.91	14.48	15.83	553
2020-11-13	15.19	15.22	14.43	15.19	116
2020-11-12	15.63	15.74	14.85	15.38	5,297
2020-11-11	15.43	16.10	14.66	15.78	5,272
2020-11-10	15.07	15.53	14.32	15.36	0
2020-11-09	14.18	15.55	13.47	15.19	17,846
2020-11-06	14.34	14.62	13.62	14.02	4,983
2020-11-05	14.82	14.91	14.08	14.37	4,260
2020-11-04	14.07	15.21	13.37	14.57	6,723
2020-11-03	14.69	14.72	13.69	14.11	1,952
2020-11-02	13.82	14.29	12.83	14.29	4,572
2020-10-30	13.18	13.72	12.52	13.22	0
2020-10-29	13.78	13.83	13.09	13.22	0
2020-10-28	14.31	14.31	13.58	13.79	1,340
2020-10-27	14.32	14.67	13.60	14.62	2,503
2020-10-26	14.95	14.95	14.20	14.39	1,000
2020-10-23	14.54	15.09	13.81	15.05	0
2020-10-22	14.54	14.54	13.81	14.51	26,380
2020-10-21	15.11	15.17	14.35	14.60	3,202
2020-10-20	15.33	15.43	14.56	15.17	2,608
2020-10-16	15.08	15.28	14.33	15.17	3,000
2020-10-15	15.80	15.80	14.94	15.18	5,238
2020-10-14	15.51	15.83	14.73	15.63	330
2020-10-13	15.65	15.75	14.74	15.68	4,056
2020-10-12	15.93	15.93	15.13	15.88	0
2020-10-09	16.07	16.20	15.27	15.88	0
2020-10-08	16.08	16.35	15.28	16.35	5,122
2020-10-07	16.20	16.20	15.39	15.83	13,690
2020-10-06	16.05	16.52	15.25	16.52	4,702
2020-10-05	15.59	15.98	14.81	15.88	1,693
2020-10-02	15.92	15.92	15.12	15.48	3,301
2020-10-01	16.64	16.68	15.81	16.16	4,431
2020-09-30	15.95	16.61	15.15	16.58	655
2020-09-29	16.41	16.42	15.59	16.06	60
2020-09-28	16.40	16.48	15.55	16.26	14,662
2020-09-25	16.46	16.69	15.62	16.21	0
2020-09-24	16.16	16.53	15.35	16.43	0
2020-09-23	16.28	16.92	15.47	16.27	1,528
2020-09-22	16.43	17.09	15.61	15.95	3,460
2020-09-21	17.08	17.24	16.23	16.80	5,340
2020-09-18	17.37	17.44	16.50	17.32	38,939
2020-09-17	17.42	17.43	16.55	17.42	0
2020-09-16	17.52	17.57	16.64	17.49	4,785
2020-09-15	17.38	17.50	16.51	17.40	8,796
2020-09-14	17.34	18.25	16.47	17.61	9,465
2020-09-11	17.53	17.53	16.65	17.25	0
2020-09-10	17.45	17.45	16.58	17.17	6,037
2020-09-09	17.05	17.58	16.20	17.17	0
2020-09-08	17.73	17.76	16.84	17.23	4,521
2020-09-07	17.73	17.78	16.83	17.66	11
2020-09-04	17.76	18.17	16.87	17.83	3,270
2020-09-03	17.82	18.03	16.93	17.92	1,100
2020-09-02	18.16	18.19	17.25	17.87	4,879
2020-09-01	18.19	18.27	17.28	18.19	1,000
2020-08-28	18.55	18.56	17.62	18.28	11,459
2020-08-27	18.73	18.78	17.79	18.53	0
2020-08-26	18.25	18.72	17.34	18.57	2,101
2020-08-25	18.56	18.66	17.63	18.24	2,368
2020-08-24	18.81	18.82	17.87	18.46	1,571
2020-08-21	18.82	18.82	17.88	18.62	52
2020-08-20	18.47	18.70	17.55	18.55	1,934
2020-08-19	18.26	18.76	17.35	18.76	1,686
2020-08-18	18.31	18.86	17.39	18.43	0
2020-08-17	18.89	18.93	17.95	18.15	1,991
2020-08-14	18.84	18.88	17.90	18.60	0
2020-08-13	19.34	19.37	18.38	18.94	2,739
2020-08-12	19.22	19.73	18.26	19.11	3,926
2020-08-11	18.09	19.40	17.19	19.30	10,318
2020-08-10	18.04	18.44	17.14	18.03	5,027
2020-08-07	18.72	18.72	17.78	18.00	1,668
2020-08-06	18.65	19.02	17.72	18.58	1,653
2020-08-05	18.24	18.99	17.33	18.98	1,657
2020-08-04	18.31	18.40	17.38	18.02	1,431
2020-08-03	17.19	18.00	16.33	17.91	363
2020-07-31	16.89	17.40	16.05	17.07	2,158
2020-07-30	18.12	18.12	17.21	17.58	0
2020-07-29	17.89	17.90	17.00	17.58	2,989
2020-07-28	18.13	18.31	17.22	17.75	3,372
2020-07-27	18.33	18.48	17.41	18.33	1,000
2020-07-24	18.62	18.62	17.57	18.56	500
2020-07-23	18.95	19.11	18.00	18.72	0
2020-07-22	18.87	19.32	17.93	18.67	2,536
2020-07-21	17.99	18.78	17.09	18.72	100
2020-07-20	17.89	17.99	17.00	18.37	930
2020-07-17	18.36	18.50	17.44	18.37	4,965
2020-07-16	18.45	18.45	17.53	18.33	3,725
2020-07-15	17.68	18.40	16.80	18.37	4,259
2020-07-14	17.55	17.83	16.67	17.51	5,648
2020-07-13	18.00	18.32	16.89	17.75	2,743
2020-07-10	17.43	17.48	16.56	17.31	464
2020-07-09	17.65	17.89	16.75	17.35	4,200
2020-07-08	17.75	17.83	16.86	17.75	2,503
2020-07-07	18.46	18.55	17.54	17.94	200
2020-07-06	18.05	18.77	17.15	18.39	1,872
2020-07-03	17.85	18.13	16.96	17.80	0
2020-07-02	17.18	17.70	16.32	17.65	3,686
2020-07-01	16.97	17.25	16.12	17.25	4,030
2020-06-30	17.18	17.24	16.32	17.11	300
2020-06-29	16.95	17.23	16.10	16.94	6,691
2020-06-26	17.60	17.66	16.72	17.20	1,972
2020-06-25	16.97	17.61	16.10	17.04	8,872
2020-06-24	18.07	18.15	17.17	18.18	1,734
2020-06-23	18.07	18.29	17.17	18.18	3,327
2020-06-22	17.60	18.23	16.72	17.40	3,351
2020-06-19	17.55	17.55	17.55	17.55	0
2020-06-18	17.25	17.55	16.39	17.55	0
2020-06-17	17.94	17.94	17.04	17.65	7,429
2020-06-16	17.60	18.28	16.72	16.76	13,234
2020-06-15	16.22	17.20	15.41	16.76	1,737
2020-06-12	16.40	17.80	15.48	16.78	4,842
2020-06-11	18.65	18.65	16.64	16.95	9,513
2020-06-10	19.83	20.17	18.84	19.36	6,908
2020-06-09	21.89	21.89	19.61	19.65	73,918
2020-06-08	20.96	23.29	19.91	20.54	21,292
2020-06-05	18.40	20.10	17.48	20.10	23,015
2020-06-04	17.76	17.76	16.80	17.51	4,740
2020-06-03	17.60	19.35	16.69	17.76	12,409
2020-06-02	15.71	16.70	14.92	16.59	4,004
2020-06-01	15.41	16.01	14.64	15.34	5,031
2020-05-29	15.06	15.06	14.31	15.22	500
2020-05-28	15.22	15.25	14.46	15.22	4,482
2020-05-27	15.65	15.65	14.69	15.61	10,197
2020-05-26	15.76	15.76	14.97	15.61	3,077
2020-05-20	14.57	15.13	13.84	14.55	9,436
2020-05-19	14.82	14.84	14.08	14.55	4,560
2020-05-18	13.75	14.71	13.04	14.71	77,147
2020-05-15	13.67	13.97	12.99	13.51	0
2020-05-14	13.13	13.35	12.47	13.28	2,785
2020-05-13	13.75	13.75	13.06	13.17	26,183
2020-05-12	13.93	13.93	13.22	13.89	1,063
2020-05-11	14.37	14.37	13.65	13.82	30,728
2020-05-07	13.60	14.64	12.92	13.96	3,041
2020-05-06	14.93	15.15	13.33	13.51	16,964
2020-05-05	15.49	15.78	14.72	15.71	6,954
2020-05-04	14.85	15.32	14.11	14.71	4,648
2020-04-30	15.38	15.85	14.61	14.61	3,769
2020-04-29	13.52	14.99	12.84	14.61	1,000
2020-04-28	12.98	13.69	12.33	13.32	3,566
2020-04-27	14.04	14.10	12.69	13.32	12,816
2020-04-24	14.92	15.11	13.62	13.62	2,720
2020-04-23	14.05	15.56	13.35	14.80	10,152
2020-04-22	12.53	14.04	11.90	12.84	51,545
2020-04-21	13.24	13.24	12.53	12.84	29,096
2020-04-20	14.25	14.49	13.54	13.98	15,433
2020-04-17	14.79	14.79	14.06	14.52	5,558
2020-04-16	14.64	14.67	13.45	14.05	2,000
2020-04-15	15.11	15.11	13.97	14.15	2,038
2020-04-09	16.17	16.83	15.36	15.11	5,090
2020-04-08	15.35	15.58	14.55	15.11	5,545
2020-04-07	15.09	15.96	14.05	13.88	2,157
2020-04-06	15.19	15.54	14.42	14.65	4,794
2020-04-03	13.87	14.29	13.13	14.09	5,394
2020-04-03	13.87	15.77	13.13	14.65	15,170
2020-04-02	12.11	14.09	14.09	14.09	11,983
2020-04-02	12.11	14.55	11.50	11.96	10,945
2020-04-01	11.87	11.96	11.96	11.96	1,138
2020-04-01	11.87	11.93	11.28	11.88	1,038
2020-03-31	12.11	12.37	11.28	11.88	74,437
2020-03-31	12.11	12.37	11.36	11.73	18,941
2020-03-30	12.69	12.76	11.47	11.73	11,504
2020-03-30	12.69	12.76	11.47	12.61	4,204
2020-03-28	14.78	14.78	12.61	12.61	0
2020-03-27	14.78	14.78	12.82	14.76	5,252
2020-03-26	15.38	15.38	14.28	14.97	0
2020-03-25	15.55	15.55	14.19	14.39	3,480
2020-03-24	14.11	14.66	13.40	13.08	2,641
2020-03-23	12.95	12.95	12.15	13.19	1,566
2020-03-20	15.11	15.11	14.11	13.21	0
2020-03-19	13.57	14.40	12.88	13.87	0
2020-03-18	14.06	14.16	13.36	14.39	0
2020-03-17	15.45	15.61	14.10	14.52	0
2020-03-16	16.38	16.38	14.25	16.57	8,202
2020-03-13	16.54	18.70	15.71	16.35	8,289
2020-03-12	20.24	20.24	19.10	21.34	1,235
2020-03-11	22.48	23.74	21.36	22.86	3,369
2020-03-10	23.51	25.42	22.34	22.86	15,033
2020-03-09	23.78	24.62	21.00	28.90	5,248
2020-03-06	29.09	29.13	27.64	28.90	2,034
2020-03-05	31.09	31.11	29.11	30.58	69,607
2020-03-04	31.11	31.32	29.56	31.20	11,768
2020-03-03	32.27	32.39	30.66	31.22	27,021
2020-03-02	31.74	32.99	30.16	32.02	1,880
2020-02-28	31.43	32.18	29.86	32.84	3,234
2020-02-27	32.31	32.91	30.70	33.78	981
2020-02-26	32.75	34.88	31.10	33.20	0
2020-02-25	34.94	35.02	33.20	34.80	4,216
2020-02-24	35.60	35.60	33.82	36.21	7,763
2020-02-21	37.28	37.28	35.42	36.21	928
2020-02-20	36.48	37.28	34.66	37.20	2,918
2020-02-19	36.35	36.58	34.54	36.50	23,683
2020-02-18	37.49	37.49	35.52	35.95	6,364
2020-02-17	38.69	38.80	36.76	37.70	67,543
2020-02-14	38.35	38.50	36.44	38.50	15,108
2020-02-13	38.80	38.80	36.73	38.10	76,176
2020-02-12	36.75	39.61	34.92	38.77	14,463
2020-02-11	37.70	37.72	35.63	36.08	5,322
2020-02-10	35.68	36.68	33.90	36.48	278
2020-02-07	36.23	36.38	34.42	35.76	3,800
2020-02-06	36.21	36.94	34.40	36.08	1,492
2020-02-05	35.68	36.46	33.90	36.46	1,933
2020-02-04	34.33	35.88	32.62	35.74	2,453
2020-02-03	34.16	35.05	32.46	34.65	3,299
2020-01-31	35.70	35.70	33.90	35.38	4,440
2020-01-30	35.95	36.06	33.68	35.38	7,651
2020-01-29	35.89	36.62	34.10	36.44	16,363
2020-01-28	35.64	36.46	33.86	35.85	9,786
2020-01-27	36.21	36.41	34.40	35.62	5,057
2020-01-24	37.38	38.85	35.52	36.80	4,215
2020-01-23	38.04	38.04	36.14	37.03	5,423
2020-01-22	38.84	38.93	36.90	38.44	4,399
2020-01-21	39.70	39.71	37.72	39.47	2,934
2020-01-20	39.51	40.00	37.54	40.00	5,189
2020-01-17	38.80	39.55	36.86	39.41	4,230
2020-01-16	38.16	38.86	36.26	38.86	9,085
2020-01-15	39.95	39.95	37.96	38.29	478
2020-01-14	39.36	39.78	37.36	39.78	298
2020-01-13	40.44	40.45	38.42	39.51	8,602
2020-01-10	40.82	41.01	38.78	40.90	3,922
2020-01-09	41.51	41.76	39.24	41.20	3,060
2020-01-08	42.96	43.01	40.82	43.01	738
2020-01-07	43.32	43.46	41.16	42.69	255,225
2020-01-06	42.90	42.90	42.90	42.90	0
2020-01-03	42.86	43.11	40.72	42.90	2,771
2020-01-02	41.30	42.58	39.24	42.58	5,267
2019-12-31	41.68	41.68	41.68	41.68	0
2019-12-30	41.22	41.68	39.16	41.68	14,592
2019-12-27	41.01	41.50	38.96	41.22	1,009,228
2019-12-24	41.05	41.05	41.05	41.05	0
2019-12-23	41.05	41.22	39.00	41.05	21,703
2019-12-20	41.62	41.75	39.54	41.60	88,085
2019-12-19	40.65	41.81	38.62	41.81	3,800
2019-12-18	40.52	41.22	38.48	41.20	343
2019-12-17	40.12	40.42	38.12	40.12	1,810
2019-12-16	40.08	40.30	38.08	40.08	8,548
2019-12-13	39.76	40.65	37.78	40.58	333
2019-12-12	39.76	39.82	37.12	39.51	1,655
2019-12-11	40.08	40.21	38.08	39.28	920
2019-12-10	40.25	41.21	38.24	40.44	852
2019-12-09	41.13	41.35	39.08	40.29	3,474
2019-12-06	40.75	41.07	38.72	41.24	82
2019-12-05	41.24	41.34	39.18	41.09	1,521
2019-12-04	39.85	41.16	37.86	41.09	4,913
2019-12-03	41.85	42.59	39.76	40.31	12,672
2019-12-02	42.12	43.39	40.02	41.91	2,472
2019-11-29	42.21	42.29	40.10	42.04	43,753
2019-11-28	41.93	42.03	39.84	41.87	0
2019-11-27	42.14	42.33	40.04	42.16	1,308
2019-11-26	42.21	42.89	40.10	42.12	3,696
2019-11-25	41.32	42.22	39.26	42.08	13,905
2019-11-22	40.82	42.46	38.78	41.51	52,126
2019-11-21	39.47	41.15	37.50	41.06	12,094
2019-11-20	39.72	40.00	37.74	40.00	4,411
2019-11-19	39.55	39.98	37.58	39.72	15,292
2019-11-18	40.82	40.82	38.46	38.88	3,785
2019-11-15	39.53	40.62	37.56	40.48	5,143
2019-11-14	39.83	40.12	37.84	39.89	2,745
2019-11-13	40.96	41.13	38.92	40.12	1,336
2019-11-12	40.77	41.66	38.74	41.38	6,099
2019-11-11	39.91	41.24	37.92	41.20	2,540
2019-11-08	39.78	40.73	37.80	40.46	3,983
2019-11-07	39.55	40.18	37.38	40.18	3,867
2019-11-06	38.31	39.38	36.40	39.15	17,730,548
2019-11-05	36.35	38.41	34.54	37.87	3,854
2019-11-04	33.70	36.36	32.02	36.10	18,371
2019-11-01	33.41	36.50	31.74	33.28	0
2019-10-31	34.86	34.86	31.78	33.49	10,090
2019-10-30	34.98	35.40	33.24	35.22	3,966
2019-10-29	35.57	35.58	33.80	35.76	3,436
2019-10-28	35.51	36.24	33.74	35.76	0
2019-10-25	35.20	35.75	33.42	35.32	918
2019-10-24	36.08	36.09	33.70	34.92	1,133
2019-10-23	34.84	36.11	33.10	35.57	3,321
2019-10-22	35.01	35.02	33.26	34.82	333
2019-10-21	35.60	35.66	33.82	34.94	1,245
2019-10-18	34.48	35.52	32.76	35.13	2,410
2019-10-17	34.80	35.43	33.06	35.36	0
2019-10-16	35.30	35.35	33.54	35.26	1,124
2019-10-15	34.73	35.29	33.00	34.98	987
2019-10-14	34.67	35.11	32.94	34.98	212
2019-10-11	34.73	35.48	33.00	34.77	4,773
2019-10-10	33.38	34.58	31.72	34.54	1,910
2019-10-09	33.28	34.54	31.62	33.97	0
2019-10-08	34.42	34.47	32.70	33.26	1,908
2019-10-07	33.51	34.31	31.84	34.21	966
2019-10-04	33.24	33.87	31.58	33.87	2,311
2019-10-03	33.74	33.74	31.98	33.05	7,571
2019-10-02	35.11	35.11	33.36	34.08	7
2019-10-01	34.50	43.93	34.50	43.93	366
2019-09-30	33.80	43.93	33.80	43.93	1,404

Share	Price	Change
Global Petroleum (GBP)	0.125	66.67%
Redx Pharma (REDX)	16.50	44.74%
Design Group (IGR)	164.00	34.98%
Cropper (J) (CRPR)	332.00	25.28%
Marechale Cap. (MAC)	1.275	18.6%

Share	Price	Change
Churchill Mining Plc (CHL)	5.50	-73.56%
Deltic Energy (DELT)	20.75	-46.1%
Cloudcoco (CLCO)	0.45	-40%
Petrofac (PFC)	9.85	-32.99%
Limitless Earth (LME)	1.60	-28.89%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	898,398,187
Tower Resources (TRP)	0.023	744,300,323
Echo Energy (ECHO)	0.0035	180,424,183
Global Petroleum (GBP)	0.125	151,511,395
Mosman Oil Gas (MSMN)	0.018	117,747,048