Dbx Eur Corp Yd Share History

Dbx Eur Corp Yd Share Price history. The following table shows end-of-day data 0Y81 historical share prices for Dbx Eur Corp Yd, 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.

0Y81.L
Share Price 0Y81.L
Charts 0Y81.L
Trades 0Y81.L
History Compare
0Y81.L 0Y81.L
Share News 0Y81.L
RNS 0Y81.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	14.58	14.69	14.51	14.65	0
2024-05-02	14.63	14.67	13.89	14.67	0
2024-05-01	14.68	14.68	14.68	14.68	0
2024-04-30	14.68	14.68	14.68	14.68	0
2024-04-29	14.66	14.66	13.92	14.66	0
2024-04-26	14.55	14.61	14.55	14.61	0
2024-04-25	14.57	14.63	14.57	14.63	0
2024-04-24	14.59	14.68	14.59	14.68	0
2024-04-23	14.69	14.69	13.95	14.69	64
2024-04-22	14.64	14.64	13.91	14.64	21,069
2024-04-19	14.64	14.65	14.64	14.65	0
2024-04-18	14.64	14.66	14.64	14.66	0
2024-04-17	14.59	14.65	14.59	14.64	0
2024-04-16	14.62	14.65	14.62	14.65	0
2024-04-15	14.74	14.74	14.00	14.74	0
2024-04-12	14.69	14.71	14.69	14.71	0
2024-04-11	14.71	15.03	12.51	14.71	0
2024-04-10	14.77	14.77	14.77	14.77	0
2024-04-09	14.74	14.75	14.74	14.75	0
2024-04-08	14.73	14.73	13.99	14.73	0
2024-04-05	14.78	14.97	14.04	14.77	0
2024-04-04	14.77	14.77	14.76	14.76	0
2024-04-03	14.72	14.77	14.49	14.77	0
2024-04-02	14.74	14.74	14.00	14.73	0
2024-04-01	14.73	14.73	14.73	14.73	0
2024-03-29	14.73	14.73	14.73	14.73	0
2024-03-28	14.73	14.73	14.00	14.73	0
2024-03-27	14.64	14.73	14.64	14.73	0
2024-03-26	14.69	14.69	13.96	14.69	0
2024-03-25	14.65	14.71	14.65	14.71	0
2024-03-22	14.64	14.70	14.64	14.70	0
2024-03-21	14.68	14.68	13.94	14.66	0
2024-03-20	14.65	14.66	13.92	14.66	0
2024-03-19	14.61	14.64	14.61	14.64	0
2024-03-18	14.61	14.63	14.61	14.63	0
2024-03-15	14.63	14.63	13.90	14.63	0
2024-03-14	14.61	14.70	14.61	14.70	0
2024-03-13	14.70	14.70	13.96	14.70	0
2024-03-12	14.65	14.69	14.65	14.69	3,300
2024-03-11	14.65	14.68	14.65	14.68	0
2024-03-08	14.66	14.66	13.93	14.66	0
2024-03-07	14.60	14.60	14.60	14.60	0
2024-03-06	14.60	14.60	13.87	14.60	2,200
2024-03-05	14.58	14.59	13.85	14.59	0
2024-03-04	14.55	14.55	14.55	14.55	0
2024-03-01	14.53	14.53	13.80	14.53	0
2024-02-29	14.52	14.52	14.51	14.51	0
2024-02-28	14.52	14.53	14.52	14.53	0
2024-02-27	14.55	14.56	13.82	14.56	0
2024-02-26	14.59	14.59	13.86	14.59	2,000
2024-02-23	14.55	14.55	14.55	14.55	0
2024-02-22	14.65	15.70	14.54	14.56	0
2024-02-21	14.55	14.56	13.83	14.56	0
2024-02-20	14.70	14.70	13.97	14.70	0
2024-02-19	14.69	14.69	13.95	14.69	0
2024-02-16	14.71	14.71	14.71	14.71	0
2024-02-15	14.73	14.73	13.99	14.73	0
2024-02-14	14.67	14.68	14.67	14.68	6,100
2024-02-13	14.69	19.36	14.69	14.74	0
2024-02-12	14.67	14.69	14.67	14.69	0
2024-02-09	14.69	14.69	14.66	14.66	0
2024-02-08	14.72	14.72	14.71	14.71	0
2024-02-07	14.73	14.75	14.73	14.75	0
2024-02-06	14.72	14.72	14.72	14.72	12,025
2024-02-05	14.76	14.76	14.74	14.74	0
2024-02-02	14.80	14.80	14.06	14.80	0
2024-02-01	14.78	14.79	14.04	14.79	0
2024-01-31	14.79	14.80	14.79	14.80	0
2024-01-30	14.93	14.93	14.80	14.80	0
2024-01-29	14.75	14.78	14.75	14.78	0
2024-01-26	14.72	14.75	14.72	14.75	0
2024-01-25	14.69	14.69	14.68	14.68	0
2024-01-24	14.69	14.69	14.69	14.69	0
2024-01-23	14.68	14.69	13.95	14.69	0
2024-01-22	14.68	14.68	14.68	14.68	0
2024-01-19	14.63	14.65	14.63	14.65	0
2024-01-18	14.63	14.63	14.63	14.63	0
2024-01-17	14.66	14.66	13.92	14.65	0
2024-01-16	14.83	14.83	14.70	14.70	0
2024-01-15	14.72	14.73	13.98	14.73	0
2024-01-12	14.68	14.72	14.68	14.72	0
2024-01-11	14.67	14.67	13.93	14.67	0
2024-01-10	14.66	14.66	14.66	14.66	0
2024-01-09	14.80	14.80	14.66	14.66	0
2024-01-08	14.65	14.65	14.62	14.62	0
2024-01-05	14.65	14.65	13.92	14.65	0
2024-01-04	14.73	14.75	14.73	14.75	0
2024-01-03	14.77	14.77	14.74	14.74	0
2024-01-02	14.79	14.80	14.05	14.80	0
2024-01-01	14.87	14.87	14.87	14.87	0
2023-12-29	14.87	14.87	14.12	14.87	0
2023-12-28	14.89	14.89	14.88	14.88	6,049
2023-12-27	14.68	14.84	14.68	14.83	0
2023-12-26	14.81	14.81	14.81	14.81	0
2023-12-25	14.81	14.81	14.81	14.81	0
2023-12-22	14.81	14.81	14.07	14.81	0
2023-12-21	14.80	14.80	14.06	14.80	0
2023-12-20	14.77	14.79	14.03	14.79	0
2023-12-19	14.73	14.74	13.99	14.74	79,344
2023-12-18	14.75	14.76	14.02	14.76	6,800
2023-12-15	14.68	14.69	13.94	14.69	0
2023-12-14	14.70	14.71	13.96	14.71	0
2023-12-13	14.50	14.55	14.50	14.55	0
2023-12-12	14.59	14.59	14.55	14.55	0
2023-12-11	14.51	14.52	13.78	14.52	0
2023-12-08	14.59	14.59	14.55	14.55	0
2023-12-07	14.56	14.56	14.55	14.55	1,500
2023-12-06	14.53	14.54	14.53	14.54	14,000
2023-12-05	14.49	14.51	14.49	14.51	0
2023-12-04	14.45	14.45	14.45	14.45	0
2023-12-01	14.38	14.39	13.66	14.39	0
2023-11-30	14.38	14.39	14.38	14.39	0
2023-11-29	14.37	14.37	14.33	14.33	0
2023-11-28	14.38	14.38	14.27	14.27	0
2023-11-27	14.41	14.41	14.20	14.20	0
2023-11-24	14.20	14.20	14.19	14.19	0
2023-11-23	14.22	14.22	14.22	14.22	8,000
2023-11-22	14.21	14.21	13.50	14.21	0
2023-11-21	14.23	14.23	13.51	14.23	0
2023-11-20	14.21	14.21	13.50	14.21	414
2023-11-17	14.21	14.24	14.21	14.24	0
2023-11-16	14.19	14.20	14.19	14.20	0
2023-11-15	14.22	14.22	13.51	14.22	0
2023-11-14	14.10	14.11	14.10	14.11	0
2023-11-13	14.37	14.37	14.09	14.10	0
2023-11-10	14.14	14.14	14.12	14.12	0
2023-11-09	14.12	14.12	14.12	14.12	0
2023-11-08	14.10	14.10	14.10	14.10	0
2023-11-07	14.07	14.07	13.36	14.07	80,999
2023-11-06	14.13	14.13	14.11	14.11	0
2023-11-03	14.09	14.10	14.09	14.10	0
2023-11-02	14.07	14.07	13.37	14.07	0
2023-11-01	13.99	13.99	13.29	13.99	0
2023-10-31	14.01	14.01	13.98	13.98	0
2023-10-30	13.98	13.98	13.28	13.92	352
2023-10-27	13.92	13.92	13.92	13.92	0
2023-10-26	13.90	13.90	13.87	13.87	0
2023-10-25	13.92	13.92	13.23	13.92	0
2023-10-24	13.90	13.90	13.20	13.89	0
2023-10-23	13.82	13.83	13.82	13.83	0
2023-10-20	13.81	13.81	13.12	13.81	0
2023-10-19	13.85	13.85	13.82	13.85	0
2023-10-18	13.88	13.88	13.85	13.85	0
2023-10-17	13.93	13.93	13.92	13.92	0
2023-10-16	13.93	13.94	13.24	13.94	0
2023-10-13	13.95	13.95	13.25	13.94	0
2023-10-12	13.96	13.98	13.96	13.98	0
2023-10-11	13.94	13.94	13.94	13.94	0
2023-10-10	13.92	13.94	13.92	13.94	0
2023-10-09	13.87	13.88	13.87	13.88	0
2023-10-06	13.85	13.86	13.16	13.86	0
2023-10-05	13.83	13.84	13.83	13.84	0
2023-10-04	13.82	13.82	13.13	13.82	0
2023-10-03	13.88	13.89	13.88	13.89	0
2023-10-02	13.95	13.95	13.25	13.93	0
2023-09-29	13.84	13.90	13.84	13.90	0
2023-09-28	13.91	13.91	13.89	13.89	0
2023-09-27	13.95	13.95	13.93	13.93	0
2023-09-26	14.07	14.07	13.92	13.92	0
2023-09-25	14.07	14.07	13.95	13.95	0
2023-09-22	13.95	13.95	13.95	13.95	0
2023-09-21	13.97	13.98	13.97	13.98	0
2023-09-20	13.99	13.99	13.29	13.99	0
2023-09-19	13.97	13.99	13.97	13.99	0
2023-09-18	13.97	14.00	13.97	14.00	0
2023-09-15	14.05	14.05	13.35	14.04	0
2023-09-14	13.99	14.00	13.99	14.00	0
2023-09-13	13.98	13.98	13.98	13.98	0
2023-09-12	14.01	14.01	13.31	14.01	0
2023-09-11	14.12	14.12	14.00	14.00	0
2023-09-08	14.00	14.01	13.30	14.01	0
2023-09-07	13.95	13.96	13.95	13.96	0
2023-09-06	14.12	14.12	13.97	13.98	0
2023-09-05	13.99	13.99	13.29	13.99	0
2023-09-04	14.01	14.01	13.31	14.01	0
2023-09-01	14.03	14.04	13.33	14.04	0
2023-08-31	14.12	14.12	14.01	14.01	0
2023-08-30	13.98	14.00	13.98	13.99	0
2023-08-29	14.07	14.07	14.07	14.07	0
2023-08-28	13.99	13.99	13.99	13.99	0
2023-08-25	13.98	13.99	13.98	13.99	0
2023-08-24	14.04	14.04	14.04	14.04	0
2023-08-23	13.92	13.92	13.23	13.92	0
2023-08-22	14.03	14.04	13.33	14.04	0
2023-08-21	14.06	14.08	13.36	14.08	0
2023-08-18	14.19	14.19	14.08	14.08	0
2023-08-17	14.04	14.05	14.04	14.05	0
2023-08-16	14.17	14.17	14.07	14.07	0
2023-08-15	14.07	14.08	13.37	14.08	0
2023-08-14	14.07	14.09	14.07	14.09	0
2023-08-11	14.15	14.15	14.14	14.14	0
2023-08-10	14.29	14.29	14.16	14.16	0
2023-08-09	14.19	14.19	14.19	14.19	0
2023-08-08	14.19	14.19	13.48	14.18	0
2023-08-07	14.16	14.16	14.16	14.16	0
2023-08-04	14.14	14.14	14.11	14.11	0
2023-08-03	14.15	14.15	14.14	14.14	0
2023-08-02	14.14	14.15	14.14	14.15	0
2023-08-01	14.18	14.19	13.47	14.19	0
2023-07-31	14.19	14.19	14.15	14.15	0
2023-07-28	14.19	14.19	14.13	14.13	0
2023-07-27	14.19	14.32	14.14	14.17	0
2023-07-26	14.18	14.18	14.14	14.14	0
2023-07-25	14.18	14.18	14.14	14.14	0
2023-07-24	14.12	14.12	13.41	14.11	0
2023-07-21	14.19	14.19	14.09	14.09	0
2023-07-20	14.13	14.13	13.42	14.12	0
2023-07-19	14.18	14.20	14.18	14.20	6,000
2023-07-18	14.09	14.09	14.09	14.09	0
2023-07-17	14.08	14.08	13.37	14.07	0
2023-07-14	14.04	14.08	14.04	14.08	0
2023-07-13	14.03	14.06	14.03	14.06	0
2023-07-12	13.94	13.97	13.94	13.97	0
2023-07-11	13.93	13.94	13.93	13.94	0
2023-07-10	13.90	13.90	13.89	13.89	0
2023-07-07	13.91	13.91	13.88	13.88	0
2023-07-06	13.95	13.96	13.95	13.96	12,700
2023-07-05	13.99	13.99	13.29	13.99	0
2023-07-04	13.98	13.98	13.97	13.97	0
2023-07-03	14.03	14.03	13.33	14.02	0
2023-06-30	13.97	13.97	13.97	13.97	0
2023-06-29	14.02	14.02	14.00	14.00	0
2023-06-28	13.99	14.00	13.99	14.00	0
2023-06-27	14.03	14.03	14.02	14.02	0
2023-06-26	14.00	14.00	14.00	14.00	0
2023-06-23	13.94	13.94	13.94	13.94	0
2023-06-22	13.98	13.98	13.97	13.97	14,801
2023-06-21	13.98	13.98	13.28	13.98	0
2023-06-20	13.98	13.98	13.28	13.97	0
2023-06-19	14.01	14.01	14.01	14.01	0
2023-06-16	13.96	13.96	13.96	13.96	0
2023-06-15	13.98	13.98	13.28	13.96	0
2023-06-14	14.01	14.01	14.00	14.00	0
2023-06-13	14.05	14.05	14.05	14.05	0
2023-06-12	14.16	14.16	14.03	14.03	0
2023-06-09	14.00	14.01	14.00	14.01	0
2023-06-08	13.97	13.97	13.96	13.96	0
2023-06-07	14.12	14.12	14.02	14.02	0
2023-06-06	14.05	14.05	13.99	13.99	0
2023-06-05	14.00	14.00	14.00	14.00	0
2023-06-02	14.07	14.07	14.04	14.04	0
2023-06-01	14.01	14.01	13.31	14.01	0
2023-05-31	14.02	14.02	14.02	14.02	0
2023-05-30	14.02	14.02	14.02	14.02	0
2023-05-29	13.88	13.88	13.88	13.88	0
2023-05-26	14.02	14.02	13.88	13.88	0
2023-05-25	14.02	14.02	13.89	13.89	0
2023-05-24	14.04	14.04	13.89	13.89	0
2023-05-23	13.91	13.91	13.21	13.91	0
2023-05-22	14.04	14.04	13.95	13.95	0
2023-05-19	14.04	14.04	13.92	13.92	0
2023-05-18	14.04	14.04	13.92	13.92	0
2023-05-17	14.02	14.02	13.95	13.95	0
2023-05-16	14.00	14.01	13.30	14.01	0
2023-05-15	13.99	13.99	13.29	13.99	0
2023-05-12	14.11	14.11	14.01	14.01	0
2023-05-11	14.01	14.01	14.01	14.01	0
2023-05-10	14.08	14.08	13.95	13.95	0
2023-05-09	13.97	13.97	13.27	13.97	0
2023-05-08	13.99	13.99	13.99	13.99	0
2023-05-05	14.09	14.09	13.99	13.99	0
2023-05-04	14.09	14.09	13.99	13.99	0
2023-05-03	14.02	14.02	14.01	14.01	0
2023-05-02	13.97	13.97	13.27	13.96	0
2023-05-01	13.92	13.92	13.92	13.92	0
2023-04-28	13.89	13.92	13.89	13.92	0
2023-04-27	14.04	14.04	13.92	13.92	0
2023-04-26	14.04	14.04	13.96	13.96	0
2023-04-25	13.91	13.94	13.91	13.94	0
2023-04-24	13.93	13.93	13.23	13.93	0
2023-04-21	13.92	13.93	13.92	13.93	0
2023-04-20	13.93	13.93	13.24	13.93	9,500
2023-04-19	13.92	13.93	13.92	13.93	0
2023-04-18	13.93	13.93	13.23	13.93	0
2023-04-17	13.93	13.93	13.23	13.93	0
2023-04-14	14.04	14.04	13.95	13.95	0
2023-04-13	14.04	14.04	13.95	13.95	6,000
2023-04-12	13.96	13.96	13.96	13.96	0
2023-04-11	13.97	13.97	13.27	13.96	0
2023-04-10	13.99	13.99	13.99	13.99	0
2023-04-07	13.99	13.99	13.99	13.99	0
2023-04-06	14.08	14.08	13.99	13.99	0
2023-04-05	14.07	14.07	13.96	13.96	0
2023-04-04	14.07	14.07	13.97	13.97	0
2023-04-03	13.91	13.92	13.22	13.92	0
2023-03-31	13.93	13.93	13.84	13.84	7,170
2023-03-30	13.92	13.92	13.91	13.91	0
2023-03-29	13.92	13.92	13.81	13.81	12,000
2023-03-28	13.83	13.83	13.83	13.83	0
2023-03-27	13.86	13.88	13.86	13.88	0
2023-03-24	13.91	13.91	13.89	13.89	0
2023-03-23	13.85	13.89	13.85	13.89	0
2023-03-22	13.85	13.85	13.83	13.83	0
2023-03-21	13.79	13.79	13.10	13.78	0
2023-03-20	13.79	13.79	13.10	13.79	0
2023-03-17	13.78	13.78	13.73	13.73	0
2023-03-16	13.81	13.82	13.12	13.82	0
2023-03-15	13.73	14.43	13.05	13.77	0
2023-03-14	13.95	13.95	13.89	13.89	0
2023-03-13	13.85	13.85	13.15	13.84	0
2023-03-10	13.87	13.87	13.83	13.83	0
2023-03-09	13.75	13.75	13.73	13.73	0
2023-03-08	13.73	13.74	13.05	13.74	0
2023-03-07	13.75	13.76	13.75	13.76	0
2023-03-06	13.78	13.78	13.78	13.78	0
2023-03-03	13.74	13.75	13.74	13.75	0
2023-03-02	13.72	13.72	13.71	13.71	0
2023-03-01	13.76	13.76	13.07	13.76	0
2023-02-28	13.80	13.80	13.77	13.77	0
2023-02-27	13.86	13.87	13.17	13.87	0
2023-02-24	13.93	13.94	13.93	13.94	0
2023-02-23	13.87	13.88	13.17	13.88	0
2023-02-22	13.87	13.87	13.87	13.87	0
2023-02-21	13.96	13.96	13.26	13.93	25,000
2023-02-20	14.00	14.00	13.30	13.99	0
2023-02-17	14.13	14.13	13.90	13.90	0
2023-02-16	13.96	13.97	13.96	13.97	0
2023-02-15	14.00	14.00	13.30	13.99	0
2023-02-14	14.03	14.03	14.03	14.03	0
2023-02-13	14.03	14.03	13.32	14.00	0
2023-02-10	14.18	14.18	14.07	14.07	0
2023-02-09	14.10	14.10	13.39	14.09	0
2023-02-08	14.12	14.12	13.41	14.06	0
2023-02-07	14.29	14.29	14.21	14.21	0
2023-02-06	14.20	14.27	14.20	14.27	0
2023-02-03	14.33	14.44	14.29	14.30	0
2023-02-02	14.28	14.28	14.17	14.17	0
2023-02-01	14.10	14.11	13.40	14.11	0
2023-01-31	14.23	14.23	14.10	14.10	0
2023-01-30	14.15	14.15	14.09	14.09	0
2023-01-27	14.14	14.14	14.13	14.13	0
2023-01-26	14.14	14.16	14.14	14.16	0
2023-01-25	14.13	14.15	14.13	14.15	10,200
2023-01-24	14.11	14.11	13.40	14.11	0
2023-01-23	14.08	14.09	14.08	14.09	0
2023-01-20	14.13	14.13	13.43	14.12	0
2023-01-19	14.22	14.22	14.17	14.18	0
2023-01-18	14.14	14.15	14.14	14.15	9,565
2023-01-17	14.05	14.05	14.04	14.04	0
2023-01-16	14.04	14.04	13.34	14.04	0
2023-01-13	14.04	14.05	14.04	14.05	0
2023-01-12	13.98	14.01	13.98	14.01	0
2023-01-11	13.89	13.94	13.89	13.94	0
2023-01-10	13.96	13.96	13.92	13.92	0
2023-01-09	14.00	14.00	13.30	13.93	0
2023-01-06	13.87	14.03	13.87	13.97	0
2023-01-05	13.91	13.91	13.88	13.88	0
2023-01-04	13.86	13.91	13.86	13.91	0
2023-01-03	13.87	13.87	13.87	13.87	0
2023-01-02	13.82	13.82	13.82	13.82	0
2022-12-30	13.84	13.84	13.82	13.82	0
2022-12-29	13.75	13.76	13.75	13.76	0
2022-12-28	13.78	13.78	13.78	13.78	0
2022-12-27	13.81	13.81	13.81	13.81	0
2022-12-26	13.81	13.81	13.81	13.81	0
2022-12-23	13.84	13.84	13.81	13.81	0
2022-12-22	13.84	13.87	13.84	13.87	0
2022-12-21	13.77	13.82	13.77	13.82	0
2022-12-20	13.80	13.80	13.11	13.80	0
2022-12-19	13.88	13.88	13.87	13.87	0
2022-12-16	13.92	13.92	13.88	13.88	0
2022-12-15	14.09	14.09	13.39	14.08	0
2022-12-14	14.37	14.37	14.10	14.10	0
2022-12-13	14.03	14.03	14.02	14.02	0
2022-12-12	14.04	14.04	14.03	14.03	0
2022-12-09	14.09	14.09	14.08	14.08	0
2022-12-08	14.13	14.13	14.13	14.13	0
2022-12-07	14.09	14.13	14.09	14.13	0
2022-12-06	14.08	14.08	14.07	14.07	0
2022-12-05	14.09	14.11	14.09	14.11	0
2022-12-02	14.10	14.11	14.10	14.11	0
2022-12-01	14.05	14.05	13.35	14.05	0
2022-11-30	13.96	13.96	13.94	13.94	0
2022-11-29	13.97	13.98	13.97	13.98	0
2022-11-28	13.95	13.95	13.95	13.95	2,000
2022-11-25	13.99	13.99	13.98	13.98	0
2022-11-24	13.93	13.99	13.93	13.99	0
2022-11-23	13.87	13.87	13.18	13.87	0
2022-11-22	13.87	13.87	13.84	13.84	0
2022-11-21	13.81	13.81	13.12	13.81	0
2022-11-18	13.79	13.79	13.77	13.77	0
2022-11-17	13.81	13.83	13.81	13.83	0
2022-11-16	13.78	13.78	13.09	13.78	0
2022-11-15	13.76	13.76	13.07	13.75	0
2022-11-14	13.74	13.74	13.73	13.73	0
2022-11-11	13.78	13.78	13.67	13.72	0
2022-11-10	13.57	13.76	13.56	13.74	0
2022-11-09	13.53	13.57	13.53	13.57	0
2022-11-08	13.52	13.52	13.47	13.47	24,130
2022-11-07	13.51	13.51	13.48	13.48	0
2022-11-04	13.47	13.50	13.47	13.50	0
2022-11-03	13.45	13.47	12.78	13.47	0
2022-11-02	13.54	13.54	13.54	13.54	0
2022-11-01	13.51	13.52	12.83	13.52	0
2022-10-31	13.63	13.63	13.51	13.51	0
2022-10-28	13.61	13.61	13.55	13.55	0
2022-10-27	13.50	16.75	13.46	13.55	0
2022-10-26	13.47	13.47	13.47	13.47	0
2022-10-25	13.35	13.39	13.35	13.39	0
2022-10-24	13.35	13.36	12.68	13.36	0
2022-10-21	13.30	13.30	13.25	13.25	0
2022-10-20	13.30	13.30	12.64	13.29	0
2022-10-19	13.47	13.47	13.36	13.36	0
2022-10-18	13.47	13.47	13.36	13.36	0
2022-10-17	13.36	13.36	12.70	13.36	0
2022-10-14	13.31	13.40	13.31	13.40	0
2022-10-13	13.30	13.33	13.30	13.33	0
2022-10-12	13.35	13.36	13.35	13.36	0
2022-10-11	13.35	13.35	13.35	13.35	0
2022-10-10	13.45	13.45	13.44	13.44	0
2022-10-07	13.53	13.53	13.43	13.43	0
2022-10-06	13.56	13.56	13.56	13.56	0
2022-10-05	13.72	13.72	13.70	13.70	0
2022-10-04	13.61	13.66	13.61	13.66	0
2022-10-03	13.45	13.46	12.78	13.46	0
2022-09-30	13.40	13.48	13.40	13.48	0
2022-09-29	13.48	13.48	13.43	13.43	0
2022-09-28	13.44	13.44	13.36	13.42	0
2022-09-27	13.52	13.52	13.52	13.52	0
2022-09-26	13.60	13.60	13.53	13.53	0
2022-09-23	13.66	13.69	13.66	13.69	0
2022-09-22	13.75	13.75	13.67	13.67	0
2022-09-21	13.73	13.76	13.73	13.76	0
2022-09-20	13.83	13.83	13.14	13.83	0
2022-09-19	13.84	13.84	13.84	13.84	0
2022-09-16	13.84	13.84	13.15	13.84	0
2022-09-15	13.92	13.93	13.22	13.93	0
2022-09-14	13.93	13.93	13.91	13.91	0
2022-09-13	14.04	14.04	14.02	14.02	0
2022-09-12	13.98	13.99	13.98	13.99	0
2022-09-09	13.95	13.95	13.92	13.92	0
2022-09-08	14.00	14.02	14.00	14.02	3,500
2022-09-07	13.97	13.97	13.94	13.94	0
2022-09-06	13.95	13.96	13.95	13.96	0
2022-09-05	14.06	14.06	13.99	13.99	0
2022-09-02	13.96	14.56	13.95	13.96	0
2022-09-01	13.90	13.90	13.21	13.89	0
2022-08-31	14.03	14.08	14.03	14.08	0
2022-08-30	13.96	14.09	13.96	14.09	0
2022-08-29	14.29	14.29	14.29	14.29	0
2022-08-26	14.30	14.30	13.58	14.29	0
2022-08-25	14.21	14.23	14.21	14.23	0
2022-08-24	14.22	14.22	14.18	14.18	0
2022-08-23	14.20	14.21	14.20	14.21	0
2022-08-22	14.31	14.31	13.60	14.31	0
2022-08-19	14.41	14.41	14.39	14.39	0
2022-08-18	14.44	14.44	14.41	14.41	0
2022-08-17	14.58	14.60	14.58	14.60	0
2022-08-16	14.69	14.70	14.69	14.70	0
2022-08-15	14.68	14.68	13.95	14.65	0
2022-08-12	14.66	14.66	14.64	14.64	0
2022-08-11	14.68	14.70	14.68	14.70	0
2022-08-10	14.58	14.58	14.58	14.58	0
2022-08-09	14.75	14.76	14.75	14.76	0
2022-08-08	14.72	14.75	14.72	14.75	0
2022-08-05	14.79	14.80	14.79	14.80	0
2022-08-04	14.78	14.78	14.78	14.78	0
2022-08-03	14.81	14.81	14.77	14.77	0
2022-08-02	14.84	14.87	14.84	14.87	3,500
2022-08-01	14.81	14.81	14.07	14.81	0
2022-07-29	14.88	14.88	14.78	14.78	0
2022-07-28	14.64	14.64	14.63	14.63	0
2022-07-27	14.57	14.59	14.57	14.59	0
2022-07-26	14.63	14.66	14.63	14.66	0
2022-07-25	14.63	14.63	14.62	14.62	0
2022-07-22	14.44	14.44	13.72	14.44	0
2022-07-21	14.39	14.39	13.67	14.38	0
2022-07-20	14.36	14.44	14.36	14.44	0
2022-07-19	14.33	14.33	14.33	14.33	0
2022-07-18	14.35	14.35	14.35	14.35	0
2022-07-15	14.34	14.34	13.62	14.34	0
2022-07-14	14.33	14.33	14.25	14.25	0
2022-07-13	14.40	14.40	14.29	14.29	0
2022-07-12	14.33	14.40	14.33	14.40	0
2022-07-11	14.25	14.33	14.25	14.33	0
2022-07-08	14.23	14.23	14.23	14.23	4,200
2022-07-07	14.23	14.23	13.52	14.23	0
2022-07-06	14.12	14.12	14.12	14.12	0
2022-07-05	14.06	14.15	14.06	14.15	0
2022-07-04	14.10	14.10	14.10	14.10	0
2022-07-01	13.98	14.24	13.28	14.13	0
2022-06-30	13.91	13.91	13.22	13.91	0
2022-06-29	13.96	13.96	13.96	13.96	0
2022-06-28	13.98	13.98	13.98	13.98	928,500
2022-06-27	14.07	14.07	14.07	14.07	0
2022-06-24	14.09	14.09	14.09	14.09	0
2022-06-23	13.97	13.97	13.95	13.95	0
2022-06-22	13.92	13.92	13.92	13.92	0
2022-06-21	13.90	13.91	13.21	13.91	0
2022-06-20	13.89	13.93	13.20	13.93	0
2022-06-17	13.82	13.92	13.82	13.92	0
2022-06-16	14.03	14.03	12.09	13.80	0
2022-06-15	13.91	13.94	13.22	13.92	0
2022-06-14	14.00	14.00	14.00	14.00	17,436
2022-06-13	14.23	14.23	14.12	14.12	0
2022-06-10	14.35	14.35	14.35	14.35	0
2022-06-09	14.40	14.40	14.40	14.40	6,733
2022-06-08	14.54	14.54	14.54	14.54	0
2022-06-07	14.57	14.57	13.84	14.57	0
2022-06-06	14.59	14.59	14.59	14.59	0
2022-06-03	14.66	14.66	14.66	14.66	0
2022-06-02	14.66	14.66	14.66	14.66	0
2022-06-01	14.66	14.66	13.93	14.66	0
2022-05-31	14.70	14.70	14.70	14.70	0
2022-05-30	14.75	14.75	14.75	14.75	0
2022-05-27	14.73	14.73	14.73	14.73	0
2022-05-26	14.71	14.71	14.71	14.71	0
2022-05-25	14.69	14.69	14.69	14.69	0
2022-05-24	14.65	14.65	14.65	14.65	1,937
2022-05-23	14.70	14.70	13.96	14.69	0
2022-05-20	14.70	14.70	13.96	14.69	0
2022-05-19	14.68	14.68	14.68	14.68	0
2022-05-18	14.73	14.73	14.73	14.73	0
2022-05-17	14.73	14.73	14.00	14.73	0
2022-05-16	14.79	14.79	14.05	14.79	0
2022-05-13	14.75	14.76	14.02	14.76	0
2022-05-12	14.68	14.68	14.68	14.68	0
2022-05-11	14.63	14.72	14.63	14.72	0
2022-05-10	14.58	14.58	13.85	14.58	0
2022-05-09	14.60	14.60	14.60	14.60	0
2022-05-06	14.73	14.73	14.52	14.52	0
2022-05-05	14.74	14.83	14.74	14.83	0
2022-05-04	14.76	14.76	14.02	14.76	0
2022-05-03	14.81	14.81	14.81	14.81	0
2022-05-02	14.83	14.83	14.83	14.83	0
2022-04-29	14.92	14.92	14.83	14.83	0
2022-04-28	14.93	14.93	14.93	14.93	125,376
2022-04-27	15.19	15.19	14.89	14.89	0
2022-04-26	15.20	15.20	15.20	15.20	0
2022-04-25	15.20	15.21	14.44	15.21	0
2022-04-22	15.25	15.25	15.25	15.25	0
2022-04-21	15.30	15.30	15.30	15.30	0
2022-04-20	15.29	15.29	14.53	15.28	0
2022-04-19	15.33	15.33	14.57	15.33	0
2022-04-18	15.36	15.36	15.36	15.36	0
2022-04-15	15.36	15.36	15.36	15.36	0
2022-04-14	15.36	15.36	15.36	15.36	0
2022-04-13	15.36	15.36	15.36	15.36	0
2022-04-12	15.34	15.34	15.34	15.34	0
2022-04-11	15.43	15.43	15.43	15.43	0
2022-04-08	15.49	15.49	15.49	15.49	0
2022-04-07	15.51	15.51	15.51	15.51	0
2022-04-06	15.56	15.56	15.56	15.56	73,800
2022-04-05	15.60	15.60	15.60	15.60	0
2022-04-04	15.55	15.64	15.55	15.64	0
2022-04-01	15.52	15.52	14.74	15.47	0
2022-03-31	15.49	15.49	15.49	15.49	0
2022-03-30	15.56	15.56	15.56	15.56	0
2022-03-29	15.52	15.52	15.52	15.52	0
2022-03-28	15.53	15.53	15.53	15.53	0
2022-03-25	15.57	15.60	14.79	15.60	0
2022-03-24	15.58	15.58	14.80	15.58	13,244
2022-03-23	15.56	15.56	14.79	15.55	0
2022-03-22	15.60	15.60	15.60	15.60	0
2022-03-21	15.60	15.60	14.82	15.60	0
2022-03-18	15.64	15.64	15.64	15.64	0
2022-03-17	15.60	15.60	15.60	15.60	0
2022-03-16	15.54	15.64	15.54	15.64	0
2022-03-15	15.53	15.55	14.76	15.55	0
2022-03-14	15.61	15.61	15.61	15.61	0
2022-03-11	15.66	15.66	15.66	15.66	0
2022-03-10	15.69	17.99	15.43	15.62	6,100
2022-03-09	15.64	15.64	15.64	15.64	0
2022-03-08	15.75	15.75	15.60	15.60	0
2022-03-07	15.85	15.85	15.85	15.85	0
2022-03-04	15.92	15.92	15.92	15.92	0
2022-03-03	15.96	15.96	15.16	15.96	0
2022-03-02	16.01	16.01	16.01	16.01	0
2022-03-01	15.88	15.88	15.08	15.88	0
2022-02-28	15.84	15.84	15.84	15.84	1,750
2022-02-25	15.83	15.83	15.03	15.83	0
2022-02-24	15.83	15.83	15.69	15.79	0
2022-02-23	15.87	15.87	15.07	15.86	0
2022-02-22	15.92	15.92	15.92	15.92	0
2022-02-21	15.95	15.95	15.15	15.95	0
2022-02-18	15.78	15.95	15.78	15.95	0
2022-02-17	15.80	15.95	15.80	15.95	33,780
2022-02-16	15.85	15.85	15.85	15.85	0
2022-02-15	15.94	15.94	15.14	15.94	0
2022-02-14	15.94	15.94	15.94	15.94	0
2022-02-11	15.95	15.95	15.15	15.95	0
2022-02-10	16.04	16.04	15.24	16.04	0
2022-02-09	16.01	16.01	16.01	16.01	0
2022-02-08	15.97	15.97	15.17	16.02	0
2022-02-07	16.03	16.03	16.02	16.02	0
2022-02-04	16.22	16.22	16.08	16.08	0
2022-02-03	16.33	16.34	16.33	16.34	0
2022-02-02	16.41	16.41	15.59	16.41	0
2022-02-01	16.34	16.34	15.53	16.34	6,100
2022-01-31	16.37	16.37	15.55	16.37	13,000
2022-01-28	16.40	16.40	16.40	16.40	0
2022-01-27	16.39	16.39	16.39	16.39	0
2022-01-26	16.46	16.46	16.46	16.46	0
2022-01-25	16.38	16.38	16.38	16.38	0
2022-01-24	16.39	16.39	16.39	16.39	0
2022-01-21	16.49	16.49	16.49	16.49	4,000
2022-01-20	16.45	16.45	15.63	16.45	0
2022-01-19	16.46	16.46	16.46	16.46	0
2022-01-18	16.47	16.47	15.65	16.47	0
2022-01-17	16.50	16.50	15.67	16.50	0
2022-01-14	16.57	16.57	16.57	16.57	0
2022-01-13	16.54	16.54	16.54	16.54	0
2022-01-12	16.54	16.54	16.54	16.54	0
2022-01-11	16.56	16.56	16.56	16.56	0
2022-01-10	16.60	16.60	16.60	16.60	0
2022-01-07	16.59	16.59	16.59	16.59	0
2022-01-06	16.61	16.61	16.61	16.61	0
2022-01-05	16.63	16.63	16.63	16.63	0
2022-01-04	16.61	16.61	16.61	16.61	0
2022-01-03	16.68	16.68	16.68	16.68	0
2021-12-31	16.68	16.68	16.68	16.68	0
2021-12-30	16.68	16.68	16.68	16.68	0
2021-12-29	16.70	16.70	15.86	16.70	0
2021-12-28	16.71	16.71	16.71	16.71	0
2021-12-27	16.71	16.71	16.71	16.71	0
2021-12-24	16.71	16.71	16.71	16.71	0
2021-12-23	16.71	16.71	16.71	16.71	0
2021-12-22	16.74	16.74	15.90	16.74	0
2021-12-21	16.75	16.75	16.75	16.75	34,518
2021-12-20	16.78	16.78	15.94	16.78	0
2021-12-17	16.75	16.75	16.75	16.75	2,500
2021-12-16	16.75	16.76	15.91	16.76	0
2021-12-15	16.75	16.75	15.91	16.74	0
2021-12-14	16.75	16.75	16.75	16.75	0
2021-12-13	16.72	16.72	16.72	16.72	0
2021-12-10	16.63	16.63	16.63	16.63	0
2021-12-09	16.72	16.72	16.72	16.72	0
2021-12-08	16.75	16.76	16.75	16.76	0
2021-12-07	16.66	16.66	16.66	16.66	0
2021-12-06	16.71	16.71	16.71	16.71	0
2021-12-03	16.68	16.68	15.84	16.68	40,900
2021-12-02	16.67	16.68	15.84	16.68	0
2021-12-01	16.63	16.63	15.80	16.63	0
2021-11-30	16.61	16.61	16.61	16.61	0
2021-11-29	16.60	16.60	16.60	16.60	0
2021-11-26	16.63	16.63	16.61	16.61	0
2021-11-25	16.81	16.81	16.63	16.63	0
2021-11-24	16.65	16.65	15.82	16.65	0
2021-11-23	16.69	16.69	15.85	16.69	0
2021-11-22	16.66	16.66	15.83	16.66	0
2021-11-19	16.70	16.74	16.70	16.74	0
2021-11-18	16.66	16.66	16.66	16.66	0
2021-11-17	16.66	16.67	15.83	16.67	0
2021-11-16	16.68	16.68	15.85	16.67	0
2021-11-15	16.72	16.72	15.89	16.72	0
2021-11-12	16.85	16.85	16.85	16.85	0
2021-11-11	16.73	16.73	15.89	16.73	0
2021-11-10	16.85	16.85	16.85	16.85	0
2021-11-09	16.78	16.78	16.78	16.78	0
2021-11-08	16.76	16.77	16.76	16.77	0
2021-11-05	16.76	16.76	16.76	16.76	0
2021-11-04	16.76	16.76	16.76	16.76	0
2021-11-03	16.67	16.69	15.83	16.69	0
2021-11-02	16.75	16.75	16.75	16.75	0
2021-11-01	16.61	16.61	15.78	16.61	0
2021-10-29	16.76	16.76	16.62	16.62	0
2021-10-28	16.66	16.66	15.83	16.66	0
2021-10-27	16.66	16.66	16.66	16.66	0
2021-10-26	16.65	16.65	16.65	16.65	0
2021-10-25	16.64	16.64	16.64	16.64	0
2021-10-22	16.62	16.62	16.62	16.62	0
2021-10-21	16.67	16.67	16.66	16.66	0
2021-10-20	16.63	16.63	15.80	16.63	0
2021-10-19	16.66	16.66	16.66	16.66	0
2021-10-18	16.70	16.70	16.70	16.70	0
2021-10-15	16.69	16.69	15.86	16.68	0
2021-10-14	16.60	16.60	16.60	16.60	0
2021-10-13	16.64	16.64	16.64	16.64	3,000
2021-10-12	16.69	16.69	16.69	16.69	0
2021-10-11	16.81	16.81	16.81	16.81	0
2021-10-08	16.74	16.74	16.74	16.74	0
2021-10-07	16.82	16.82	16.82	16.82	0
2021-10-06	16.84	16.84	16.84	16.84	0
2021-10-05	16.90	16.90	16.77	16.77	0
2021-10-04	16.90	16.90	16.76	16.76	0
2021-10-01	16.79	16.79	15.95	16.79	0
2021-09-30	16.90	16.90	16.75	16.75	0
2021-09-29	16.75	16.75	16.75	16.75	0
2021-09-28	16.83	16.83	16.75	16.75	5,900
2021-09-27	16.84	16.84	16.84	16.84	0
2021-09-24	16.79	16.80	15.95	16.80	0
2021-09-23	16.84	16.84	16.83	16.83	0
2021-09-22	16.83	16.84	16.83	16.84	0
2021-09-21	16.83	16.84	16.83	16.84	0
2021-09-20	16.82	16.82	16.82	16.82	0
2021-09-17	16.85	16.85	16.85	16.85	0
2021-09-16	16.85	16.85	16.85	16.85	0
2021-09-15	16.86	16.86	16.02	16.86	0
2021-09-14	16.90	16.90	16.90	16.90	0
2021-09-13	17.05	17.05	16.85	16.85	0
2021-09-10	16.86	16.86	16.02	16.86	0
2021-09-09	16.81	16.81	16.81	16.81	0
2021-09-08	16.83	16.83	16.83	16.83	0
2021-09-07	16.87	16.87	16.87	16.87	0
2021-09-06	16.76	16.86	16.76	16.86	0
2021-09-03	16.86	16.86	16.86	16.86	0
2021-09-02	16.85	16.85	16.85	16.85	0
2021-09-01	16.86	16.86	16.02	16.86	0
2021-08-31	16.89	16.89	16.89	16.89	0
2021-08-30	16.87	16.87	16.87	16.87	0
2021-08-27	16.87	16.87	16.87	16.87	0
2021-08-26	16.89	16.89	16.89	16.89	0
2021-08-25	16.95	16.95	16.95	16.95	0
2021-08-24	16.92	16.93	16.08	16.93	0
2021-08-23	17.12	17.12	16.92	16.92	0
2021-08-20	16.93	16.93	16.09	16.93	0
2021-08-19	16.94	16.94	16.94	16.94	0
2021-08-18	16.93	16.93	16.08	16.93	0
2021-08-17	16.94	16.94	16.94	16.94	0
2021-08-16	16.91	16.91	16.06	16.91	0
2021-08-13	17.03	17.03	17.03	17.03	0
2021-08-12	16.93	16.93	16.93	16.93	0
2021-08-11	16.93	16.93	16.93	16.93	0
2021-08-10	16.94	16.94	16.94	16.94	0
2021-08-09	17.03	17.03	17.03	17.03	0
2021-08-06	17.06	17.06	17.06	17.06	0
2021-08-05	17.06	17.06	17.06	17.06	0
2021-08-04	16.99	16.99	16.99	16.99	0
2021-08-03	17.03	17.03	17.03	17.03	0
2021-08-02	16.92	16.92	16.08	16.92	0
2021-07-30	17.02	17.02	17.02	17.02	0
2021-07-29	17.12	17.12	16.94	16.94	0
2021-07-28	17.08	17.08	16.91	16.91	0
2021-07-27	16.88	16.88	16.88	16.88	0
2021-07-26	16.98	16.98	16.98	16.98	0
2021-07-23	16.91	16.91	16.06	16.90	0
2021-07-22	16.91	16.91	16.91	16.91	0
2021-07-21	16.96	16.96	16.96	16.96	0
2021-07-20	16.84	16.84	16.84	16.84	0
2021-07-19	16.85	16.85	16.85	16.85	0
2021-07-16	16.84	16.84	16.00	16.84	0
2021-07-15	16.84	16.84	16.00	16.83	0
2021-07-14	16.84	16.84	16.84	16.84	0
2021-07-13	16.95	16.95	16.82	16.82	0
2021-07-12	16.81	16.81	15.97	16.81	0
2021-07-09	16.80	16.80	15.96	16.80	0
2021-07-08	16.86	16.86	16.86	16.86	0
2021-07-07	16.79	16.79	15.95	16.79	0
2021-07-06	16.79	16.79	16.75	16.75	0
2021-07-05	16.72	16.72	15.88	16.72	0
2021-07-02	16.82	16.82	16.79	16.79	0
2021-07-01	16.73	16.73	15.89	16.73	0
2021-06-30	16.73	16.73	16.73	16.73	0
2021-06-29	16.74	16.74	15.91	16.74	0
2021-06-28	16.72	16.72	16.72	16.72	0
2021-06-25	16.73	16.73	16.73	16.73	0
2021-06-24	16.73	16.73	16.73	16.73	0
2021-06-23	16.72	16.72	16.72	16.72	0
2021-06-22	16.70	16.70	15.86	16.70	0
2021-06-21	16.73	16.73	16.73	16.73	0
2021-06-18	16.73	16.73	16.73	16.73	0
2021-06-17	16.74	16.74	16.74	16.74	0
2021-06-16	16.75	16.75	16.75	16.75	0
2021-06-15	16.75	16.76	15.92	16.76	0
2021-06-14	16.76	16.76	16.76	16.76	0
2021-06-11	16.76	16.76	16.76	16.76	0
2021-06-10	16.75	16.75	16.75	16.75	0
2021-06-09	16.73	16.73	16.73	16.73	0
2021-06-08	16.71	16.71	15.87	16.71	0
2021-06-07	16.71	16.71	16.71	16.71	0
2021-06-04	16.69	16.69	16.69	16.69	0
2021-06-03	16.68	16.68	16.68	16.68	0
2021-06-02	16.68	16.68	16.68	16.68	0
2021-06-01	16.66	16.66	15.82	16.66	0
2021-05-31	16.66	16.66	16.66	16.66	0
2021-05-28	16.66	16.66	16.66	16.66	42
2021-05-27	16.67	16.67	16.67	16.67	0
2021-05-26	16.65	16.65	16.65	16.65	0
2021-05-25	16.66	16.66	16.66	16.66	0
2021-05-24	16.60	16.60	16.60	16.60	0
2021-05-21	16.59	16.60	16.59	16.60	0
2021-05-20	16.59	16.59	16.59	16.59	0
2021-05-19	16.59	16.59	15.76	16.59	0
2021-05-18	16.62	16.62	16.62	16.62	0
2021-05-17	16.61	16.61	15.78	16.61	0
2021-05-14	16.61	16.61	15.78	16.61	0
2021-05-13	16.60	16.60	16.60	16.60	0
2021-05-12	16.63	16.63	16.63	16.63	0
2021-05-11	16.69	16.69	16.69	16.69	658
2021-05-10	16.70	16.70	15.86	16.68	981
2021-05-07	16.71	16.71	15.87	16.69	542
2021-05-06	16.69	16.69	16.69	16.69	486
2021-05-05	16.70	16.70	16.70	16.70	302
2021-05-04	16.68	16.68	16.68	16.68	0
2021-05-03	16.66	16.66	16.66	16.66	0
2021-04-30	16.66	16.66	16.66	16.66	278
2021-04-29	16.67	16.67	16.67	16.67	542
2021-04-28	16.53	16.73	16.53	16.66	260
2021-04-27	16.96	16.96	16.92	16.95	0
2021-04-26	16.96	16.96	16.96	16.96	280
2021-04-23	16.98	16.98	16.13	16.97	8,212
2021-04-22	16.95	16.95	16.10	16.95	482
2021-04-21	16.94	16.94	16.94	16.94	836
2021-04-20	16.93	16.95	16.08	16.95	914
2021-04-19	16.97	16.97	16.54	16.97	324
2021-04-16	16.96	16.96	16.96	16.96	0
2021-04-15	16.96	16.96	16.11	16.96	322
2021-04-14	16.96	16.96	16.96	16.96	0
2021-04-13	16.97	16.97	16.97	16.97	992
2021-04-12	16.98	16.98	16.98	16.98	552
2021-04-09	16.99	16.99	16.96	16.98	748
2021-04-08	16.99	16.99	16.14	16.99	308
2021-04-07	17.00	17.00	16.15	17.00	932
2021-04-06	16.98	16.98	16.13	16.98	496
2021-04-05	16.95	16.95	16.95	16.95	0
2021-04-02	16.95	16.95	16.95	16.95	0
2021-04-01	16.95	16.95	16.95	16.95	350
2021-03-31	16.90	16.91	16.06	16.91	298
2021-03-30	16.91	16.92	16.06	16.92	0
2021-03-29	16.97	16.97	16.12	16.96	312
2021-03-26	16.95	16.95	16.95	16.95	0
2021-03-25	16.91	16.91	16.91	16.91	458
2021-03-24	16.92	16.92	16.92	16.92	360
2021-03-23	16.89	16.89	16.89	16.89	0
2021-03-22	16.87	16.87	16.87	16.87	1,612
2021-03-19	16.85	16.85	16.01	16.85	26
2021-03-18	16.92	16.92	16.92	16.92	784
2021-03-17	16.90	16.91	16.05	16.91	624
2021-03-16	16.91	16.91	16.91	16.91	766
2021-03-15	16.91	16.91	16.91	16.91	348
2021-03-12	16.90	16.90	16.90	16.90	522
2021-03-11	16.89	16.89	16.89	16.89	0
2021-03-10	16.88	16.88	16.88	16.88	682
2021-03-09	16.87	16.87	16.03	16.87	16,000
2021-03-08	16.87	16.87	16.03	16.86	688
2021-03-05	16.87	16.87	16.87	16.87	742
2021-03-04	16.90	16.90	16.05	16.90	568
2021-03-03	16.93	16.93	16.93	16.93	15,390
2021-03-02	16.88	16.89	16.03	16.89	274
2021-03-01	16.87	16.87	16.87	16.87	906
2021-02-26	16.83	16.83	16.83	16.83	64
2021-02-25	16.93	16.93	16.85	16.85	256
2021-02-24	16.93	16.93	16.93	16.93	596
2021-02-23	16.92	16.92	16.08	16.92	380
2021-02-22	16.92	16.92	16.92	16.92	286
2021-02-19	16.94	16.94	16.09	16.93	324
2021-02-18	16.97	16.97	16.97	16.97	748
2021-02-17	16.96	16.96	16.96	16.96	420
2021-02-16	17.01	17.01	16.16	17.00	666
2021-02-15	16.98	16.98	16.98	16.98	870
2021-02-12	17.01	17.01	17.01	17.01	970
2021-02-11	17.02	17.02	16.17	17.01	684
2021-02-10	16.99	17.01	16.99	17.01	428
2021-02-09	16.98	16.98	16.13	16.97	1,323
2021-02-08	16.99	16.99	16.99	16.99	926
2021-02-05	16.98	16.98	16.98	16.98	1,076
2021-02-04	16.99	16.99	16.99	16.99	0
2021-02-03	16.97	16.97	16.97	16.97	802
2021-02-02	16.96	16.96	16.96	16.96	574
2021-02-01	16.96	16.96	16.11	16.96	436
2021-01-29	16.95	16.95	16.95	16.95	406
2021-01-28	17.00	17.00	17.00	17.00	458
2021-01-27	16.99	16.99	16.99	16.99	532
2021-01-26	17.01	17.01	17.01	17.01	268
2021-01-25	16.99	16.99	16.14	16.99	464
2021-01-22	17.00	17.00	17.00	17.00	660
2021-01-21	16.99	16.99	16.99	16.99	178
2021-01-20	16.97	16.97	16.97	16.97	692
2021-01-19	16.97	16.97	16.97	16.97	1,024
2021-01-18	16.98	16.98	16.98	16.98	714
2021-01-15	16.99	16.99	16.14	16.99	918
2021-01-14	16.99	17.00	16.99	17.00	0
2021-01-13	16.98	16.98	16.98	16.98	540
2021-01-12	17.00	17.00	16.15	16.99	380
2021-01-11	17.04	17.04	17.04	17.04	684
2021-01-08	17.01	17.01	17.01	17.01	0
2021-01-07	17.03	17.03	17.03	17.03	526
2021-01-06	17.00	17.00	16.15	16.99	790
2021-01-05	17.01	17.01	17.01	17.01	102
2021-01-04	17.00	17.01	16.15	17.01	32
2021-01-01	16.99	16.99	16.99	16.99	0
2020-12-31	16.99	16.99	16.99	16.99	0
2020-12-30	16.99	16.99	16.99	16.99	2
2020-12-29	16.99	16.99	16.14	16.99	62
2020-12-28	16.94	16.94	16.94	16.94	0
2020-12-25	16.94	16.94	16.94	16.94	0
2020-12-24	16.94	16.94	16.94	16.94	0
2020-12-23	16.94	16.94	16.94	16.94	13
2020-12-22	16.96	16.96	16.96	16.96	3,094
2020-12-21	16.97	16.97	16.97	16.97	180
2020-12-18	16.97	16.97	16.97	16.97	164
2020-12-17	16.96	16.96	16.11	16.96	12,942
2020-12-16	16.96	16.96	16.96	16.96	0
2020-12-15	16.96	16.96	16.96	16.96	15
2020-12-14	16.96	16.96	16.96	16.96	0
2020-12-11	16.96	16.96	16.96	16.96	313
2020-12-10	16.96	16.96	16.96	16.96	0
2020-12-09	16.97	16.97	16.97	16.97	13
2020-12-08	16.96	16.96	16.96	16.96	190
2020-12-07	16.93	16.93	16.93	16.93	30,114
2020-12-04	16.92	16.92	16.92	16.92	21,406
2020-12-03	16.88	16.88	16.88	16.88	601
2020-12-02	16.88	16.88	16.04	16.88	213
2020-12-01	16.90	16.90	16.05	16.90	618
2020-11-30	16.89	16.89	16.89	16.89	0
2020-11-27	16.91	16.91	16.91	16.91	367
2020-11-26	16.88	16.88	16.03	16.88	175
2020-11-25	16.87	16.87	16.87	16.87	414
2020-11-24	16.88	16.88	16.88	16.88	454
2020-11-23	16.88	16.88	16.03	16.88	408
2020-11-20	16.85	16.85	16.01	16.85	0
2020-11-19	16.85	16.85	16.85	16.85	311
2020-11-18	16.86	16.86	16.01	16.86	464
2020-11-17	16.83	16.83	16.83	16.83	265
2020-11-16	16.81	16.81	15.97	16.81	649
2020-11-13	16.79	16.80	15.95	16.80	0
2020-11-12	16.80	16.80	16.80	16.80	0
2020-11-11	16.80	16.80	16.80	16.80	521
2020-11-10	16.85	16.85	16.83	16.83	395
2020-11-09	16.82	16.87	16.82	16.87	657
2020-11-06	16.78	16.78	16.78	16.78	1,322
2020-11-05	16.76	16.76	15.92	16.76	421
2020-11-04	16.69	16.69	15.86	16.69	553
2020-11-03	16.67	16.67	15.84	16.67	0
2020-11-02	16.64	16.64	15.81	16.64	471
2020-10-30	16.64	16.64	16.64	16.64	1,512
2020-10-29	16.61	16.61	16.61	16.61	219
2020-10-28	16.66	16.66	16.62	16.62	276
2020-10-27	16.66	16.66	16.66	16.66	697
2020-10-26	16.68	16.68	16.68	16.68	447
2020-10-23	16.69	16.69	16.69	16.69	896
2020-10-22	16.67	16.67	16.67	16.67	14,552
2020-10-21	16.67	16.67	16.67	16.67	554
2020-10-20	16.68	16.68	16.68	16.68	504
2020-10-16	16.64	16.64	15.81	16.64	1,036
2020-10-15	16.66	16.66	16.66	16.66	451
2020-10-14	16.66	16.66	16.66	16.66	570
2020-10-13	16.65	16.65	16.65	16.65	0
2020-10-12	16.64	16.64	16.64	16.64	736
2020-10-09	16.63	16.63	16.63	16.63	458
2020-10-08	16.62	16.62	16.62	16.62	509
2020-10-07	16.62	16.62	15.79	16.61	6,020
2020-10-06	16.59	16.61	16.59	16.61	372
2020-10-05	16.58	16.58	15.75	16.57	619
2020-10-02	16.55	16.55	16.55	16.55	0
2020-10-01	16.53	16.53	16.53	16.53	0
2020-09-30	16.56	16.56	16.56	16.56	487
2020-09-29	16.49	16.49	16.49	16.49	311
2020-09-28	16.47	16.47	16.47	16.47	464
2020-09-25	16.45	16.45	16.45	16.45	804
2020-09-24	16.51	16.51	16.51	16.51	554
2020-09-23	16.53	16.53	16.53	16.53	229
2020-09-22	16.53	16.53	16.53	16.53	487
2020-09-21	16.57	16.57	15.74	16.57	515
2020-09-18	16.60	16.60	16.60	16.60	499
2020-09-17	16.56	16.56	15.73	16.56	14,793
2020-09-16	16.60	16.60	16.60	16.60	0
2020-09-15	16.54	16.54	16.54	16.54	822
2020-09-14	16.58	16.58	16.58	16.58	522
2020-09-11	16.60	16.60	16.60	16.60	991
2020-09-10	16.54	16.54	16.54	16.56	889
2020-09-09	16.56	16.56	16.56	16.56	10,984
2020-09-08	16.56	16.56	16.56	16.56	796
2020-09-07	16.52	16.52	15.69	16.52	456
2020-09-04	16.54	16.54	16.54	16.54	1,054
2020-09-03	16.57	16.57	16.57	16.57	469
2020-09-02	16.52	16.52	16.52	16.52	1
2020-09-01	16.57	16.57	16.57	16.57	584
2020-08-28	16.50	16.50	16.50	16.50	0
2020-08-27	16.50	16.50	16.50	16.50	392
2020-08-26	16.55	16.55	16.55	16.55	0
2020-08-25	16.54	16.54	16.54	16.54	212
2020-08-24	16.54	16.54	15.71	16.54	262
2020-08-21	16.53	16.53	16.53	16.53	53,217
2020-08-20	16.53	16.53	16.53	16.53	106
2020-08-19	16.49	16.49	15.66	16.49	412
2020-08-18	16.49	16.49	16.49	16.49	0
2020-08-17	16.47	16.47	16.47	16.47	120
2020-08-14	16.50	16.50	16.50	16.50	179
2020-08-13	16.52	16.52	16.52	16.52	172
2020-08-12	16.51	16.51	16.51	16.51	186
2020-08-11	16.54	16.54	16.54	16.54	497
2020-08-10	16.48	16.48	16.48	16.48	0
2020-08-07	16.51	16.51	16.51	16.51	0
2020-08-06	16.40	16.40	16.40	16.40	573
2020-08-05	16.44	16.44	16.44	16.44	33
2020-08-04	16.41	16.41	16.41	16.41	181
2020-08-03	16.48	16.48	15.66	16.35	0
2020-07-31	16.39	16.39	16.39	16.39	374
2020-07-30	16.43	16.43	16.43	16.41	0
2020-07-29	16.41	16.41	16.41	16.41	302
2020-07-28	16.41	16.41	16.41	16.41	0
2020-07-27	16.34	16.34	16.34	16.34	578
2020-07-24	16.45	16.45	16.45	16.45	574
2020-07-23	16.41	16.41	15.59	16.41	361
2020-07-22	16.43	16.43	16.43	16.43	497
2020-07-21	16.37	16.37	16.37	16.37	1,274
2020-07-20	16.35	16.35	16.27	16.35	447
2020-07-17	16.35	16.35	16.35	16.35	7,542
2020-07-16	16.32	16.32	16.32	16.32	211
2020-07-15	16.26	16.26	16.26	16.26	718
2020-07-14	16.22	16.22	16.22	16.22	631
2020-07-13	16.24	16.24	16.24	16.24	423
2020-07-10	16.23	16.23	16.23	16.23	0
2020-07-09	16.22	16.22	16.22	16.22	0
2020-07-08	16.18	16.18	16.18	16.18	3
2020-07-07	16.23	16.23	16.23	16.23	809
2020-07-06	16.24	16.24	16.24	16.24	0
2020-07-03	16.27	16.27	16.27	16.27	0
2020-07-02	16.19	16.19	15.38	16.18	0
2020-07-01	16.40	16.40	16.17	16.17	29,670
2020-06-30	16.15	16.15	15.34	16.07	384
2020-06-29	16.07	16.07	16.07	16.14	0
2020-06-26	16.13	16.14	15.32	16.14	603
2020-06-25	16.11	16.14	15.30	16.12	582
2020-06-24	16.12	16.12	16.12	16.05	590
2020-06-23	16.05	16.05	16.05	16.05	412
2020-06-22	16.17	16.17	16.17	16.17	694
2020-06-19	16.13	16.13	16.13	16.13	1,032
2020-06-18	16.21	16.21	16.21	16.21	0
2020-06-17	16.29	16.29	16.29	16.25	253
2020-06-16	16.25	16.25	16.25	16.25	558
2020-06-15	16.06	16.08	15.25	16.08	448
2020-06-12	16.05	16.05	16.05	16.05	645
2020-06-11	16.07	16.08	15.27	16.08	29
2020-06-10	15.90	16.19	15.90	16.19	1,355
2020-06-09	16.61	16.61	16.61	16.61	370
2020-06-08	16.64	16.64	16.64	16.64	3,198
2020-06-05	16.49	16.49	16.49	16.49	354
2020-06-04	16.39	16.39	16.39	16.39	0
2020-06-03	16.29	16.29	15.48	16.29	518,925
2020-06-02	16.21	16.22	15.40	16.22	493
2020-06-01	16.18	16.18	16.18	16.18	216
2020-05-29	16.18	16.18	16.18	16.24	10,295
2020-05-28	16.24	16.24	16.24	16.24	184
2020-05-27	16.13	16.13	15.32	16.05	595
2020-05-26	16.05	16.05	16.05	16.05	3,728
2020-05-22	16.07	16.07	16.07	16.02	500
2020-05-21	16.02	16.02	16.02	16.02	0
2020-05-20	15.95	15.95	15.95	15.95	0
2020-05-19	15.60	16.36	15.60	15.89	270
2020-05-18	15.91	15.91	15.91	15.86	199
2020-05-15	15.86	15.86	15.86	15.86	343
2020-05-14	15.94	16.45	15.93	15.93	480
2020-05-13	15.97	15.97	15.97	15.97	6,274
2020-05-12	15.96	15.96	15.96	15.96	470
2020-05-11	16.00	16.00	15.20	16.00	0
2020-05-07	15.98	15.98	15.98	15.98	92
2020-05-06	16.05	16.05	15.97	15.97	30,759
2020-05-05	16.02	16.02	16.02	16.02	172
2020-05-04	16.08	16.08	16.08	16.08	335
2020-05-01	16.14	16.14	16.14	16.14	0
2020-04-30	16.15	16.15	15.35	16.09	652
2020-04-29	16.09	16.09	16.09	16.09	10,500
2020-04-28	16.89	16.89	16.13	16.05	0
2020-04-27	16.05	16.05	16.05	16.05	0
2020-04-24	16.04	16.04	15.96	15.96	0
2020-04-23	15.90	15.90	15.10	15.90	0
2020-04-22	15.94	15.94	15.94	15.84	0
2020-04-21	16.01	16.39	15.83	15.84	0
2020-04-20	15.95	15.95	15.95	15.95	0
2020-04-17	15.88	15.88	15.88	15.88	5,000
2020-04-16	15.92	15.92	15.92	15.92	0
2020-04-15	16.03	16.03	16.03	16.03	0
2020-04-14	16.02	16.08	15.22	16.07	0
2020-04-10	15.58	16.07	15.58	16.07	0
2020-04-09	15.58	16.49	14.80	16.07	0
2020-04-08	15.49	15.81	15.32	15.53	0
2020-04-07	15.47	15.83	15.32	15.44	0
2020-04-06	15.36	15.77	15.36	15.36	0
2020-04-03	15.36	15.36	15.36	15.36	0
2020-04-03	15.36	15.36	15.36	15.36	0
2020-04-02	15.36	15.36	15.36	15.36	6,940
2020-04-02	15.36	15.36	15.36	15.43	0
2020-04-01	15.85	15.43	15.43	15.43	12,700
2020-04-01	15.85	15.85	15.32	15.43	0
2020-03-31	15.42	15.79	15.42	15.43	0
2020-03-31	15.42	15.79	15.42	15.38	0
2020-03-30	15.35	15.74	14.96	15.38	0
2020-03-30	15.35	15.74	14.96	15.43	0
2020-03-28	15.46	15.46	15.43	15.43	0
2020-03-27	15.46	15.76	15.08	15.31	0
2020-03-26	15.20	15.68	14.93	15.20	0
2020-03-25	15.28	15.70	14.89	15.21	2,500
2020-03-24	15.05	15.60	14.30	15.03	0
2020-03-23	15.14	15.57	14.65	15.03	0
2020-03-20	14.75	15.31	14.62	14.58	0
2020-03-19	14.55	15.15	13.83	14.28	0
2020-03-18	14.88	14.94	14.14	14.97	0
2020-03-17	15.37	15.60	14.60	15.27	0
2020-03-16	15.78	16.22	14.99	15.95	3,000
2020-03-13	16.04	16.44	15.24	16.14	0
2020-03-12	16.25	16.49	15.89	16.36	0
2020-03-11	16.38	16.62	15.56	16.29	0
2020-03-10	16.37	16.76	15.55	16.13	0
2020-03-09	16.32	16.56	15.51	16.87	1,852,556
2020-03-06	16.87	16.87	16.87	16.87	15,200
2020-03-05	16.91	16.92	16.06	16.91	12,200
2020-03-04	16.91	16.91	16.06	16.79	0
2020-03-03	16.79	16.79	16.79	16.81	0
2020-03-02	16.76	16.83	16.76	16.72	0
2020-02-28	16.95	16.95	16.72	16.96	0
2020-02-27	16.96	16.96	16.11	16.96	0
2020-02-26	16.96	16.96	16.96	17.01	0
2020-02-25	17.01	17.01	16.16	17.04	0
2020-02-24	17.04	17.04	16.19	17.06	20,680
2020-02-21	17.04	17.06	17.04	17.06	0
2020-02-20	17.07	17.07	16.22	17.07	0
2020-02-19	17.05	17.05	16.19	17.05	0
2020-02-18	17.01	17.01	17.01	17.01	1,699,883
2020-02-17	16.98	16.98	16.98	16.98	0
2020-02-14	17.02	17.02	16.17	17.02	17,200
2020-02-13	16.98	17.04	16.98	17.04	0
2020-02-12	17.01	17.01	16.16	17.01	0
2020-02-11	17.01	17.01	17.01	17.01	0
2020-02-10	17.00	17.00	16.15	17.00	9,000
2020-02-07	16.96	16.96	16.96	16.96	0
2020-02-06	16.95	16.95	16.95	16.95	0
2020-02-05	17.00	17.00	17.00	17.00	0
2020-02-04	16.99	16.99	16.99	16.99	0
2020-02-03	16.96	16.96	16.96	16.96	3,600
2020-01-31	16.95	16.95	16.95	16.97	0
2020-01-30	16.97	16.97	16.97	16.97	5,800
2020-01-29	16.94	16.94	16.94	16.94	0
2020-01-28	16.94	16.94	16.94	16.94	0
2020-01-27	16.94	16.95	16.94	16.95	0
2020-01-24	16.93	16.93	16.93	16.93	0
2020-01-23	16.92	16.92	16.92	16.92	9,450
2020-01-22	16.90	16.90	16.90	16.90	0
2020-01-21	16.88	16.88	16.88	16.88	0
2020-01-20	16.87	16.87	16.87	16.87	0
2020-01-17	16.85	16.85	16.85	16.85	0
2020-01-16	16.84	16.84	16.00	16.84	0
2020-01-15	16.85	16.85	16.00	16.85	3,194
2020-01-14	16.81	16.81	16.81	16.81	0
2020-01-13	16.83	16.83	16.83	16.83	0
2020-01-10	16.83	16.83	16.83	16.83	0
2020-01-09	16.83	16.83	15.99	16.83	0
2020-01-08	16.88	16.88	16.88	16.88	0
2020-01-07	16.87	16.87	16.87	16.87	0
2020-01-06	16.89	16.89	16.89	16.89	0
2020-01-03	16.89	16.89	16.89	16.89	9,412
2020-01-02	16.84	16.84	16.00	16.84	5,908
2019-12-31	16.86	16.86	16.86	16.86	0
2019-12-30	16.86	16.86	16.86	16.86	0
2019-12-27	16.88	16.88	16.04	16.88	0
2019-12-24	16.88	16.88	16.88	16.88	0
2019-12-23	16.88	16.88	16.88	16.88	0
2019-12-20	16.86	16.86	16.86	16.86	0
2019-12-19	16.84	16.84	16.84	16.84	16,425
2019-12-18	16.87	16.87	16.87	16.87	0
2019-12-17	16.87	16.87	16.03	16.87	0
2019-12-16	16.86	16.86	16.86	16.86	0
2019-12-13	16.80	16.80	16.80	16.80	0
2019-12-12	16.83	16.83	16.83	16.83	0
2019-12-11	16.83	16.83	15.99	16.83	0
2019-12-10	16.82	16.82	16.82	16.82	0
2019-12-09	16.84	16.84	16.84	16.84	0
2019-12-05	16.83	16.83	16.83	16.79	0
2019-12-04	16.79	16.79	16.79	16.79	0
2019-12-03	16.74	16.74	15.90	16.74	0
2019-12-02	16.76	16.76	15.92	16.76	0
2019-11-29	16.79	16.79	16.79	16.79	0
2019-11-28	16.79	16.79	16.79	16.79	0
2019-11-27	16.79	16.80	15.95	16.80	0
2019-11-26	16.75	16.75	16.75	16.75	0
2019-11-25	16.74	16.74	15.90	16.74	0
2019-11-22	16.71	16.71	16.71	16.71	0
2019-11-21	16.73	16.73	15.89	16.73	24,000
2019-11-20	16.78	16.78	16.78	16.78	0
2019-11-19	16.77	16.77	15.93	16.77	4,900
2019-11-18	16.77	16.77	16.77	16.77	0
2019-11-15	16.78	16.78	16.78	16.78	0
2019-11-14	16.77	16.77	16.77	16.77	0
2019-11-13	16.78	16.78	15.94	16.78	0
2019-11-12	16.75	16.75	16.75	16.75	0
2019-11-11	16.78	16.78	16.78	16.78	0
2019-11-08	16.79	16.79	15.95	16.79	0
2019-11-07	16.83	16.83	15.99	16.83	0
2019-11-06	16.82	16.83	15.98	16.83	0
2019-11-05	16.82	16.82	16.82	16.82	0
2019-11-04	16.83	16.83	15.98	16.83	0
2019-11-01	16.83	16.83	16.83	16.83	0
2019-10-31	16.82	16.82	15.98	16.82	19,600
2019-10-30	16.79	16.79	16.79	16.79	0
2019-10-29	16.81	16.81	16.81	16.74	0
2019-10-28	16.74	16.74	16.74	16.74	0
2019-10-25	16.85	16.85	16.85	16.85	0
2019-10-24	16.81	16.81	16.81	16.81	120,000
2019-10-23	16.81	16.81	16.81	16.81	0
2019-10-22	16.79	16.79	16.79	16.79	21,569
2019-10-21	16.78	16.78	16.78	16.78	0
2019-10-18	16.80	16.80	16.80	16.80	82,315
2019-10-17	16.80	16.80	16.80	16.80	0
2019-10-16	16.80	16.80	16.80	16.80	0
2019-10-15	16.80	16.80	15.96	16.80	29,750
2019-10-14	16.82	16.82	16.82	16.82	0
2019-10-11	16.79	16.79	16.79	16.79	29,750
2019-10-10	16.81	16.81	15.97	16.81	20,541
2019-10-09	16.84	16.84	16.84	16.84	0
2019-10-08	16.83	16.83	15.99	16.83	42,962
2019-10-07	16.84	16.84	16.84	16.84	0
2019-10-04	16.84	16.84	16.00	16.84	0
2019-10-03	16.85	16.85	16.85	16.85	0
2019-10-02	16.85	16.85	16.85	16.85	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131