Wt Prec Metals Share History

Wt Prec Metals Share Price history. The following table shows end-of-day data AIGP historical share prices for Wt Prec Metals, 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.

AIGP.L
Share Price AIGP.L
Charts AIGP.L
Trades AIGP.L
History Compare
AIGP.L AIGP.L
Share News AIGP.L
RNS AIGP.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	25.20	25.37	25.20	25.35	827
2024-05-01	25.24	25.36	25.24	25.39	1,242
2024-04-30	25.32	25.32	25.32	25.29	126
2024-04-29	25.74	25.79	25.74	25.79	0
2024-04-26	25.96	25.96	25.96	25.74	613
2024-04-25	25.76	25.77	25.76	25.77	0
2024-04-24	25.63	25.63	25.63	25.76	204
2024-04-23	25.47	25.58	25.47	25.68	1,836
2024-04-22	26.16	26.16	25.89	25.76	1,542
2024-04-19	26.43	26.43	26.35	26.57	1,513
2024-04-18	26.51	26.51	26.46	26.46	0
2024-04-17	26.49	26.49	26.49	26.51	397
2024-04-16	26.37	26.37	26.31	26.37	7,831
2024-04-15	26.10	26.27	26.10	26.23	4,124
2024-04-12	26.77	26.77	26.77	26.70	667
2024-04-11	25.98	25.98	25.98	25.95	639
2024-04-10	26.08	26.08	25.81	26.00	1,024
2024-04-09	26.13	26.13	26.11	25.99	447
2024-04-08	25.86	25.87	25.77	25.88	2,940
2024-04-05	25.21	25.69	25.21	25.74	134
2024-04-04	25.36	25.42	25.36	25.42	0
2024-04-03	25.03	25.13	25.03	25.36	177
2024-04-02	24.72	24.96	24.72	24.79	1,259
2024-04-01	24.28	24.28	24.28	24.28	0
2024-03-29	24.28	24.28	24.28	24.28	0
2024-03-28	24.16	24.16	24.16	24.28	692
2024-03-27	23.96	23.96	23.96	23.98	2,843
2024-03-26	23.83	24.04	23.83	23.79	534
2024-03-25	23.83	23.83	23.83	23.91	6,000
2024-03-22	23.92	23.92	23.81	23.81	0
2024-03-21	24.26	24.29	23.92	23.92	11,122
2024-03-20	23.78	23.79	23.78	23.79	0
2024-03-19	23.72	23.72	23.72	23.78	3,568
2024-03-18	23.88	23.88	23.88	23.83	11
2024-03-15	23.79	23.95	23.79	23.95	0
2024-03-14	23.94	23.94	23.94	23.79	630
2024-03-13	23.68	23.68	23.68	23.93	49
2024-03-12	23.90	23.90	23.68	23.68	6
2024-03-11	23.88	23.88	23.88	23.90	332
2024-03-08	23.79	23.79	23.74	23.80	1,856
2024-03-07	23.65	23.65	23.65	23.70	300
2024-03-06	23.57	23.57	23.57	23.55	653
2024-03-05	23.29	23.37	23.29	23.29	7,366
2024-03-04	22.79	23.02	22.78	23.17	89,531
2024-03-01	22.28	22.28	22.28	22.68	225
2024-02-29	22.21	22.21	22.20	22.31	250
2024-02-28	22.17	22.17	22.16	22.18	643
2024-02-27	22.26	22.26	22.26	22.20	1,693
2024-02-26	22.22	22.22	22.17	22.15	567
2024-02-23	22.17	22.32	22.17	22.32	5,349
2024-02-22	22.26	22.26	22.26	22.17	170
2024-02-21	22.29	22.29	22.29	22.22	2,150
2024-02-20	22.23	22.30	22.23	22.29	1,350
2024-02-19	22.18	22.18	22.18	22.18	0
2024-02-16	22.11	22.11	22.03	22.18	376
2024-02-15	21.83	21.99	21.83	21.99	0
2024-02-14	21.78	21.83	21.78	21.83	0
2024-02-13	22.23	22.26	22.23	21.78	1,493
2024-02-12	22.23	22.23	22.10	22.10	692
2024-02-09	22.26	22.26	22.26	22.11	725
2024-02-08	22.25	22.25	22.18	22.18	0
2024-02-07	22.26	22.26	22.26	22.25	1,062
2024-02-06	22.12	22.25	22.08	22.24	6,374
2024-02-05	22.07	22.07	22.07	22.07	1,386
2024-02-02	22.60	22.60	22.34	22.44	2,571
2024-02-01	22.24	22.47	22.24	22.59	1,855
2024-01-31	22.35	22.53	22.35	22.53	0
2024-01-30	22.40	22.40	22.34	22.35	1,217
2024-01-29	22.32	22.33	22.26	22.30	4,498
2024-01-26	22.24	22.24	22.15	22.16	846
2024-01-25	22.17	22.20	22.17	22.15	445
2024-01-24	22.26	22.30	22.12	22.12	1,979
2024-01-23	22.18	22.18	22.15	22.12	2,777
2024-01-22	22.08	22.12	22.03	22.12	2,976
2024-01-19	22.14	22.17	22.14	22.17	0
2024-01-18	22.06	22.09	22.05	22.14	794
2024-01-17	22.18	22.18	22.05	22.06	824
2024-01-16	22.42	22.42	22.42	22.39	277
2024-01-15	22.60	22.61	22.60	22.59	11,685
2024-01-12	22.59	22.59	22.59	22.64	2,645
2024-01-11	22.36	22.36	22.36	22.13	700
2024-01-10	22.39	22.39	22.35	22.27	1,698
2024-01-09	22.41	22.41	22.33	22.33	31,514
2024-01-08	22.58	22.58	22.41	22.41	0
2024-01-05	22.29	22.29	22.29	22.58	5
2024-01-04	22.51	22.52	22.28	22.48	46,058
2024-01-03	22.71	22.71	22.36	22.38	1,927
2024-01-02	22.84	22.84	22.84	22.84	0
2024-01-01	22.84	22.84	22.84	22.84	0
2023-12-29	22.84	22.84	22.81	22.84	2,299
2023-12-28	23.04	23.12	23.02	23.00	91,311
2023-12-27	22.98	23.09	22.98	23.09	0
2023-12-26	22.98	22.98	22.98	22.98	0
2023-12-25	22.98	22.98	22.98	22.98	0
2023-12-22	22.78	22.98	22.78	22.98	0
2023-12-21	22.70	22.78	22.70	22.78	0
2023-12-20	22.76	22.76	22.70	22.70	0
2023-12-19	22.54	22.70	22.54	22.76	5,201
2023-12-18	22.48	22.48	22.48	22.48	1,950
2023-12-15	22.74	22.75	22.74	22.64	1,556
2023-12-14	22.56	22.69	22.56	22.70	3,917
2023-12-13	21.90	21.91	21.86	21.88	962
2023-12-12	21.92	21.92	21.92	21.91	69,146
2023-12-11	22.07	22.07	22.07	21.91	68
2023-12-08	22.51	22.51	22.24	22.26	4,366
2023-12-07	22.61	22.67	22.50	22.53	143,231
2023-12-06	22.47	22.55	22.47	22.55	0
2023-12-05	22.56	22.56	22.56	22.47	31
2023-12-04	23.12	23.12	22.64	22.64	0
2023-12-01	22.99	22.99	22.99	23.12	2,765
2023-11-30	22.90	22.94	22.90	22.94	0
2023-11-29	22.93	22.93	22.93	22.90	63
2023-11-28	22.61	22.67	22.61	22.86	5,999
2023-11-27	22.63	22.64	22.57	22.56	1,415
2023-11-24	22.22	22.22	22.22	22.41	600
2023-11-23	22.22	22.22	22.21	22.21	400
2023-11-22	22.36	22.36	22.22	22.21	732
2023-11-21	22.02	22.33	22.02	22.33	0
2023-11-20	22.02	22.02	22.02	22.02	560
2023-11-17	22.12	22.15	22.12	22.13	558
2023-11-16	21.92	22.19	21.92	22.19	0
2023-11-15	21.86	21.92	21.86	21.92	0
2023-11-14	21.87	21.91	21.87	21.86	10,001
2023-11-13	21.42	21.42	21.41	21.48	16,170
2023-11-10	21.81	21.81	21.47	21.47	0
2023-11-09	21.72	21.81	21.72	21.81	0
2023-11-08	21.70	21.70	21.70	21.72	362
2023-11-07	22.00	22.00	21.74	21.74	6
2023-11-06	22.11	22.11	22.00	22.00	0
2023-11-03	21.99	21.99	21.99	22.11	6,839
2023-11-02	22.04	22.04	22.04	21.93	325
2023-11-01	22.07	22.07	21.90	21.90	0
2023-10-31	22.09	22.09	22.09	22.07	6,744
2023-10-30	22.17	22.24	22.13	21.93	31,003
2023-10-27	21.89	21.93	21.89	21.93	0
2023-10-26	22.03	22.10	21.86	21.89	26,914
2023-10-25	21.90	21.91	21.90	21.90	7,815
2023-10-24	22.01	22.02	21.93	21.84	370
2023-10-23	22.31	22.31	22.02	22.02	173
2023-10-20	22.00	22.00	21.96	22.29	2,730
2023-10-19	21.71	21.71	21.70	21.70	7,108
2023-10-18	21.62	21.85	21.62	21.65	12,142
2023-10-17	21.35	21.50	21.35	21.50	13,307
2023-10-16	21.30	21.42	21.30	21.42	3,712
2023-10-13	20.91	21.42	20.91	21.42	135,814
2023-10-12	20.98	20.98	20.82	20.78	5,264
2023-10-11	20.75	20.75	20.75	20.85	2,139
2023-10-10	20.64	20.71	20.31	20.71	140,708
2023-10-09	20.61	20.76	20.53	20.65	16,038
2023-10-06	20.19	20.29	20.18	20.42	3,224
2023-10-05	20.23	20.23	20.12	20.12	13,385
2023-10-04	20.19	20.19	20.18	20.26	3,448
2023-10-03	20.25	20.49	20.24	20.24	3,525
2023-10-02	20.59	20.59	20.11	20.36	4,234
2023-09-29	21.07	21.07	21.07	20.80	3,232
2023-09-28	20.88	20.88	20.88	20.88	648
2023-09-27	21.27	21.27	21.06	21.06	4,715
2023-09-26	21.41	21.48	21.31	21.34	20,228
2023-09-25	21.66	21.66	21.48	21.52	8,338
2023-09-22	21.68	21.70	21.68	21.70	6,260
2023-09-21	21.62	21.62	21.44	21.56	12,089
2023-09-20	21.63	21.83	21.63	21.82	4,403
2023-09-19	21.64	21.64	21.64	21.64	3,132
2023-09-18	21.61	21.61	21.58	21.59	4,711
2023-09-15	21.48	21.58	21.48	21.58	8,597
2023-09-14	21.20	21.20	21.20	21.31	300
2023-09-13	21.39	21.39	21.39	21.42	1,794
2023-09-12	21.51	21.51	21.46	21.46	6,266
2023-09-11	21.58	21.58	21.54	21.54	3,674
2023-09-08	21.57	21.57	21.51	21.51	6,280
2023-09-07	21.52	21.52	21.50	21.50	9,345
2023-09-06	21.49	21.50	21.49	21.50	3,498
2023-09-05	21.80	21.80	21.73	21.73	7,175
2023-09-04	21.92	21.92	21.89	21.89	4,444
2023-09-01	22.02	22.02	22.01	21.94	3,488
2023-08-31	22.05	22.05	22.02	22.02	6,111
2023-08-30	22.00	22.15	22.00	22.11	19,828
2023-08-29	21.82	21.82	21.76	22.02	3,195
2023-08-28	21.65	21.65	21.65	21.65	0
2023-08-25	21.69	21.69	21.69	21.65	3,098
2023-08-24	21.79	21.79	21.79	21.79	5,023
2023-08-23	21.52	21.76	21.52	21.76	6,457
2023-08-22	21.42	21.42	21.42	21.42	126
2023-08-21	21.27	21.27	21.27	21.27	3,179
2023-08-18	21.22	21.22	21.21	21.23	121
2023-08-17	21.25	21.28	21.22	21.22	6,409
2023-08-16	21.33	21.33	21.29	21.29	3,803
2023-08-15	21.32	21.32	21.32	21.34	3,160
2023-08-14	21.36	21.36	21.36	21.36	637
2023-08-11	21.45	21.45	21.45	21.43	306
2023-08-10	21.46	21.46	21.46	21.44	3,148
2023-08-09	21.52	21.52	21.44	21.44	1,415
2023-08-08	21.68	21.68	21.53	21.54	3,143
2023-08-07	21.79	21.79	21.69	21.69	6,199
2023-08-04	21.74	21.74	21.74	21.85	3,118
2023-08-03	21.77	21.82	21.77	21.64	18,725
2023-08-02	22.02	22.02	21.81	21.84	797
2023-08-01	22.22	22.22	22.07	22.00	381
2023-07-31	22.12	22.39	22.12	22.39	3,105
2023-07-28	22.09	22.16	21.95	22.22	3,500
2023-07-27	22.45	22.51	22.00	22.20	12,643
2023-07-26	22.43	22.43	22.43	22.43	3,025
2023-07-25	22.30	22.30	22.25	22.31	3,581
2023-07-24	22.28	22.28	22.23	22.23	9,557
2023-07-21	22.28	22.28	22.28	22.28	912
2023-07-20	22.55	22.57	22.55	22.39	2,958
2023-07-19	22.50	22.50	22.46	22.51	3,012
2023-07-18	22.56	22.56	22.56	22.56	3,184
2023-07-17	22.25	22.32	22.25	22.24	12,951
2023-07-14	22.31	22.31	22.24	22.32	1,012
2023-07-13	22.21	22.30	22.18	22.30	12,277
2023-07-12	21.72	22.42	21.71	22.09	16,956
2023-07-11	21.77	21.77	21.73	21.70	929
2023-07-10	21.65	21.65	21.60	21.61	1,496
2023-07-07	21.44	21.70	21.44	21.70	6,321
2023-07-06	21.64	21.64	21.64	21.40	549
2023-07-05	21.55	21.68	21.55	21.68	9,105
2023-07-04	21.64	21.64	21.64	21.64	116
2023-07-03	21.49	21.63	21.47	21.63	5,665
2023-06-30	21.41	21.50	21.41	21.50	3,106
2023-06-29	21.39	21.42	21.38	21.42	3,876
2023-06-28	21.40	21.49	21.40	21.49	5,288
2023-06-27	21.52	21.52	21.52	21.52	3,123
2023-06-26	21.54	21.58	21.54	21.62	949
2023-06-23	21.47	21.47	21.47	21.47	3,154
2023-06-22	21.56	21.56	21.30	21.40	15,267
2023-06-21	21.50	21.50	21.50	21.62	70
2023-06-20	22.10	22.10	22.10	21.75	15
2023-06-19	22.12	22.12	22.09	22.10	908
2023-06-16	22.25	22.25	22.00	22.17	209
2023-06-15	21.79	22.09	21.73	22.09	6,191
2023-06-14	21.99	22.13	21.99	22.16	2,571
2023-06-13	22.23	22.44	22.23	21.98	139
2023-06-12	22.25	22.25	22.14	22.15	2,037
2023-06-09	22.28	22.28	22.28	22.28	0
2023-06-08	22.06	22.28	22.06	22.28	0
2023-06-07	22.08	22.09	22.08	22.06	1,718
2023-06-06	22.05	22.05	22.05	22.06	40,040
2023-06-05	22.00	22.04	22.00	22.05	22,611
2023-06-02	22.16	22.16	22.16	22.14	563
2023-06-01	22.14	22.22	21.91	22.30	16,245
2023-05-31	22.05	22.13	21.95	22.19	4,061
2023-05-30	21.92	21.94	21.92	22.01	1,770
2023-05-29	21.84	21.84	21.84	21.84	0
2023-05-26	21.80	21.84	21.80	21.84	0
2023-05-25	21.88	21.88	21.88	21.80	6,786
2023-05-24	22.20	22.20	22.20	22.10	47
2023-05-23	22.22	22.22	22.11	22.11	885
2023-05-22	22.22	22.24	22.22	22.22	7,226
2023-05-19	22.14	22.14	22.14	22.30	3
2023-05-18	22.19	22.19	22.19	22.01	21
2023-05-17	22.40	22.40	22.40	22.30	559
2023-05-16	22.59	22.59	22.59	22.50	1,145
2023-05-15	22.71	22.71	22.69	22.70	1,422
2023-05-12	22.53	22.69	22.53	22.63	19,511
2023-05-11	22.79	22.79	22.76	22.76	6,547
2023-05-10	23.18	23.18	23.11	23.07	38
2023-05-09	23.09	23.17	23.09	23.11	2,722
2023-05-08	23.10	23.10	23.10	23.10	0
2023-05-05	22.89	22.89	22.89	23.10	320
2023-05-04	23.22	23.47	23.22	23.40	824
2023-05-03	23.01	23.01	23.01	23.21	90
2023-05-02	22.61	22.89	22.61	22.94	55
2023-05-01	22.69	22.69	22.69	22.69	0
2023-04-28	22.61	22.61	22.61	22.69	37
2023-04-27	22.79	22.82	22.79	22.65	1,538
2023-04-26	22.65	22.76	22.65	22.76	0
2023-04-25	22.75	22.75	22.67	22.65	5,932
2023-04-24	22.67	22.67	22.63	22.68	778
2023-04-21	22.60	22.60	22.60	22.62	258
2023-04-20	22.99	22.99	22.90	22.89	1,285
2023-04-19	22.83	22.86	22.83	22.83	97
2023-04-18	22.85	23.00	22.85	22.97	29,120
2023-04-17	23.05	23.05	22.87	22.77	2,874
2023-04-14	23.38	23.38	23.25	22.87	164
2023-04-13	23.36	23.41	23.32	23.36	5,775
2023-04-12	22.85	22.85	22.85	22.98	8,770
2023-04-11	22.89	22.94	22.87	22.89	19,217
2023-04-10	22.92	22.92	22.92	22.92	0
2023-04-07	22.92	22.92	22.92	22.92	0
2023-04-06	22.91	22.92	22.88	22.92	707
2023-04-05	23.05	23.10	22.89	23.00	2,771
2023-04-04	23.00	23.04	23.00	22.98	1,013
2023-04-03	22.53	22.53	22.53	22.62	26
2023-03-31	22.41	22.41	22.41	22.47	770
2023-03-30	22.24	22.24	22.24	22.34	654
2023-03-29	22.15	22.15	22.15	22.23	40
2023-03-28	22.37	22.37	22.17	22.21	763
2023-03-27	22.12	22.12	22.12	22.08	20
2023-03-24	22.40	22.51	22.40	22.37	1,150
2023-03-23	22.28	22.31	22.28	22.44	715
2023-03-22	21.97	21.97	21.91	21.96	1,162
2023-03-21	22.02	22.02	22.02	21.81	83
2023-03-20	22.21	22.21	22.18	22.18	6,945
2023-03-17	21.76	21.91	21.76	21.93	438
2023-03-16	21.66	21.66	21.46	21.45	412
2023-03-15	21.59	21.59	21.58	21.74	575
2023-03-14	21.43	21.71	21.31	21.38	16,706
2023-03-13	21.37	21.76	21.37	21.30	43,545
2023-03-10	20.68	20.71	20.68	20.58	14
2023-03-09	20.18	20.73	20.18	20.24	1,202
2023-03-08	20.46	20.46	20.35	20.35	0
2023-03-07	20.67	20.67	20.39	20.46	135
2023-03-06	20.81	20.81	20.79	20.75	14,000
2023-03-03	20.66	20.69	20.66	20.69	0
2023-03-02	20.55	20.55	20.55	20.66	31
2023-03-01	20.61	20.87	20.56	20.61	399
2023-02-28	20.43	20.43	20.43	20.49	210
2023-02-27	20.54	20.54	20.18	20.18	0
2023-02-24	20.34	20.34	20.34	20.54	52
2023-02-23	20.66	20.66	20.61	20.55	2,944
2023-02-22	20.83	20.83	20.83	20.74	160
2023-02-21	20.78	20.85	20.78	20.81	1,439
2023-02-20	20.87	20.89	20.87	20.77	55
2023-02-17	20.64	20.64	20.64	20.74	5
2023-02-16	20.59	20.77	20.59	20.75	1,365
2023-02-15	20.77	20.77	20.75	20.71	6,009
2023-02-14	21.08	21.08	21.08	20.87	393
2023-02-13	21.04	21.04	20.96	20.96	0
2023-02-10	21.13	21.13	21.13	21.04	40
2023-02-09	21.29	21.36	21.29	21.20	397
2023-02-08	21.26	21.26	21.18	21.24	1,111
2023-02-07	21.17	21.41	21.17	21.28	1,432
2023-02-06	21.24	21.37	21.18	21.21	4,855
2023-02-03	21.87	21.87	21.87	21.19	1,900
2023-02-02	22.43	22.66	22.38	21.94	57,899
2023-02-01	22.02	22.02	21.83	22.03	7,542
2023-01-31	21.98	21.98	21.98	22.05	373
2023-01-30	22.04	22.04	22.00	22.00	0
2023-01-27	22.09	22.09	22.04	22.04	0
2023-01-26	22.11	22.11	22.09	22.09	0
2023-01-25	22.03	22.03	22.03	22.11	560
2023-01-24	22.14	22.14	21.97	22.13	3,680
2023-01-23	22.01	22.01	21.71	21.89	6,072
2023-01-20	22.14	22.14	22.08	22.07	6,157
2023-01-19	21.93	21.95	21.93	21.95	0
2023-01-18	21.99	21.99	21.93	21.93	0
2023-01-17	22.19	22.19	22.15	21.99	1,151
2023-01-16	22.09	22.09	22.09	22.06	11,038
2023-01-13	21.76	22.22	21.72	22.01	88,339
2023-01-12	21.63	21.63	21.63	21.75	27
2023-01-11	21.70	21.70	21.70	21.46	60
2023-01-10	21.64	21.64	21.59	21.59	16
2023-01-09	21.57	21.64	21.57	21.64	0
2023-01-06	21.56	21.56	21.56	21.57	8
2023-01-05	21.27	21.27	21.27	21.12	700
2023-01-04	21.63	21.78	21.63	21.54	4,300
2023-01-03	20.91	21.36	20.91	21.30	1,345
2023-01-02	21.19	21.19	21.19	21.19	0
2022-12-30	21.21	21.21	21.21	21.19	542
2022-12-29	20.96	21.23	20.96	21.23	0
2022-12-28	21.12	21.12	20.97	20.96	14,342
2022-12-27	20.96	20.96	20.96	20.96	0
2022-12-26	20.96	20.96	20.96	20.96	0
2022-12-23	20.96	20.97	20.96	20.96	1,608
2022-12-22	21.19	21.19	20.93	20.93	0
2022-12-21	21.18	21.18	21.18	21.19	2,160
2022-12-20	20.62	21.27	20.62	21.27	4
2022-12-19	20.73	20.73	20.62	20.62	0
2022-12-16	20.80	20.80	20.80	20.73	54
2022-12-15	20.45	20.72	20.45	20.64	500
2022-12-14	21.13	21.15	21.13	21.15	0
2022-12-13	20.73	21.13	20.73	21.13	7
2022-12-12	20.99	20.99	20.73	20.73	0
2022-12-09	20.73	20.99	20.73	20.99	0
2022-12-08	20.74	20.74	20.74	20.73	536
2022-12-07	20.45	20.54	20.45	20.54	0
2022-12-06	20.47	20.47	20.45	20.45	10
2022-12-05	20.77	20.77	20.47	20.47	0
2022-12-02	20.77	21.07	20.77	20.77	10,600
2022-12-01	20.14	20.73	20.14	20.73	0
2022-11-30	20.00	20.14	20.00	20.14	0
2022-11-29	19.89	20.00	19.89	20.00	11
2022-11-28	20.04	20.04	19.89	19.89	0
2022-11-25	20.05	20.05	20.05	20.04	6,255
2022-11-24	19.98	20.14	19.98	20.14	0
2022-11-23	19.84	19.84	19.84	19.98	590
2022-11-22	19.76	19.89	19.76	19.89	0
2022-11-21	20.05	20.05	19.76	19.76	0
2022-11-18	20.03	20.05	20.03	20.05	0
2022-11-17	20.04	20.04	20.04	20.03	1
2022-11-16	20.29	20.29	20.29	20.35	822
2022-11-15	20.37	20.37	20.37	20.28	1,628
2022-11-14	20.15	20.31	20.15	20.31	0
2022-11-11	20.16	20.16	20.15	20.15	0
2022-11-10	19.63	20.16	19.63	20.16	0
2022-11-09	19.70	19.70	19.70	19.63	238
2022-11-08	19.31	19.80	19.31	19.80	30
2022-11-07	19.30	19.31	19.30	19.31	0
2022-11-04	18.49	19.30	18.49	19.30	0
2022-11-03	18.46	18.46	18.41	18.49	23,980
2022-11-02	18.82	18.82	18.72	18.72	799
2022-11-01	18.54	18.71	18.54	18.71	10
2022-10-31	18.53	18.53	18.53	18.54	39
2022-10-28	18.54	18.54	18.54	18.55	334
2022-10-27	18.77	18.86	18.77	18.88	11,964
2022-10-26	19.00	19.00	18.88	18.94	2,359
2022-10-25	18.49	18.49	18.49	18.74	8,088
2022-10-24	18.64	18.64	18.64	18.56	6
2022-10-21	18.51	18.53	18.51	18.53	0
2022-10-20	18.52	18.52	18.52	18.51	756
2022-10-19	18.35	18.35	18.35	18.33	3,359
2022-10-18	18.65	18.65	18.51	18.51	8
2022-10-17	18.45	18.65	18.45	18.65	0
2022-10-14	18.46	18.46	18.46	18.45	900
2022-10-13	18.73	18.73	18.67	18.67	0
2022-10-12	18.92	18.92	18.73	18.73	0
2022-10-11	18.93	18.93	18.92	18.92	0
2022-10-10	19.37	19.37	18.93	18.93	0
2022-10-07	19.56	19.56	19.37	19.37	0
2022-10-06	19.46	19.56	19.46	19.56	0
2022-10-05	19.81	19.81	19.46	19.46	0
2022-10-04	19.31	19.81	19.31	19.81	0
2022-10-03	18.90	19.31	18.90	19.31	0
2022-09-30	18.64	18.90	18.64	18.90	0
2022-09-29	18.50	18.50	18.50	18.64	2,665
2022-09-28	18.57	18.57	18.57	18.58	2,665
2022-09-27	18.49	18.49	18.37	18.37	6
2022-09-26	18.55	18.55	18.55	18.49	1,467
2022-09-23	18.51	18.56	18.51	18.56	3,164
2022-09-22	18.88	18.92	18.88	18.92	0
2022-09-21	18.99	18.99	18.92	18.88	2,963
2022-09-20	18.90	18.90	18.76	18.81	3,039
2022-09-19	18.95	18.95	18.95	18.95	0
2022-09-16	18.97	18.97	18.95	18.95	5,886
2022-09-15	19.24	19.24	18.86	18.86	0
2022-09-14	19.25	19.25	19.24	19.24	0
2022-09-13	19.23	19.23	19.23	19.25	3
2022-09-12	19.36	19.50	19.36	19.54	6,902
2022-09-09	19.02	19.15	19.02	19.15	0
2022-09-08	18.99	19.02	18.99	19.02	0
2022-09-07	18.88	18.99	18.88	18.99	0
2022-09-06	19.06	19.06	19.06	18.88	851
2022-09-05	18.98	18.98	18.98	18.94	3,000
2022-09-02	18.83	18.86	18.83	18.99	5,177
2022-09-01	18.81	18.81	18.75	18.72	653
2022-08-31	19.02	19.04	19.02	19.03	1,073
2022-08-30	19.28	19.28	19.28	19.15	212
2022-08-29	19.39	19.39	19.39	19.39	0
2022-08-26	19.60	19.60	19.39	19.39	0
2022-08-25	19.57	19.60	19.57	19.60	0
2022-08-24	19.58	19.58	19.57	19.57	0
2022-08-23	19.38	19.59	19.38	19.58	3,142
2022-08-22	19.30	19.39	19.28	19.40	413
2022-08-19	19.62	19.62	19.62	19.45	1,000
2022-08-18	19.89	19.89	19.78	19.71	806
2022-08-17	19.95	19.95	19.95	19.82	1,576
2022-08-16	20.09	20.09	20.02	20.02	0
2022-08-15	20.30	20.30	20.09	20.09	0
2022-08-12	20.18	20.30	20.18	20.30	0
2022-08-11	20.24	20.24	20.24	20.18	2,369
2022-08-10	20.41	20.41	20.41	20.39	50
2022-08-09	20.21	20.27	20.21	20.26	2,609
2022-08-08	20.02	20.12	20.02	20.29	110
2022-08-05	20.18	20.18	20.18	19.97	21
2022-08-04	20.14	20.15	20.12	20.13	12,029
2022-08-03	19.85	19.85	19.85	19.83	2,950
2022-08-02	20.01	20.11	20.01	20.11	13
2022-08-01	20.09	20.09	20.07	20.01	3,000
2022-07-29	19.98	19.98	19.82	19.98	197
2022-07-28	19.19	19.81	19.19	19.81	0
2022-07-27	19.15	19.15	19.15	19.19	2,039
2022-07-26	19.23	19.23	19.19	19.19	1
2022-07-25	19.36	19.36	19.23	19.23	0
2022-07-22	19.15	19.36	19.15	19.36	0
2022-07-21	19.13	19.15	19.13	19.15	0
2022-07-20	19.14	19.38	19.14	19.13	996
2022-07-19	19.21	19.21	19.21	19.19	1,386
2022-07-18	19.27	19.27	19.27	19.17	100
2022-07-15	19.02	19.03	19.02	19.03	0
2022-07-14	18.91	19.02	18.91	19.02	3,143
2022-07-13	19.44	19.54	19.44	19.54	0
2022-07-12	19.36	19.36	19.36	19.44	10,141
2022-07-11	19.60	19.60	19.51	19.51	0
2022-07-08	19.53	19.53	19.53	19.60	100
2022-07-07	19.58	19.58	19.58	19.55	450
2022-07-06	19.76	19.76	19.50	19.50	0
2022-07-05	20.30	20.30	19.76	19.76	17
2022-07-04	20.28	20.30	20.28	20.30	0
2022-07-01	20.20	20.29	20.00	20.28	22,391
2022-06-30	20.54	20.54	20.54	20.41	7,292
2022-06-29	20.65	20.65	20.57	20.57	0
2022-06-28	20.75	20.75	20.65	20.65	22
2022-06-27	20.80	20.80	20.75	20.75	0
2022-06-24	20.68	20.79	20.68	20.80	725
2022-06-23	20.94	20.94	20.94	20.89	293
2022-06-22	20.83	20.83	20.83	20.98	550
2022-06-21	20.99	21.00	20.99	21.05	1,625
2022-06-20	21.00	21.00	20.98	20.98	120
2022-06-17	20.99	20.99	20.99	21.03	350
2022-06-16	20.89	21.00	20.89	21.07	223
2022-06-15	20.78	20.83	20.78	20.91	531
2022-06-14	20.77	20.77	20.61	20.61	61
2022-06-13	21.27	21.27	20.77	20.77	0
2022-06-10	21.06	21.25	21.06	21.27	284
2022-06-09	21.11	21.11	21.11	21.03	211
2022-06-08	21.23	21.30	21.23	21.30	0
2022-06-07	21.30	21.30	21.30	21.23	382
2022-06-06	21.07	21.27	21.07	21.14	2,100
2022-06-03	21.08	21.08	21.08	21.08	0
2022-06-02	21.08	21.08	21.08	21.08	0
2022-06-01	20.77	21.06	20.77	21.08	2,402
2022-05-31	21.07	21.07	21.07	20.98	2,070
2022-05-30	21.29	21.29	21.29	21.26	114
2022-05-27	21.16	21.26	21.16	21.26	0
2022-05-26	21.12	21.16	21.12	21.16	2,591
2022-05-25	21.29	21.29	21.29	21.18	54
2022-05-24	21.16	21.35	21.16	21.38	4,605
2022-05-23	21.10	21.20	21.10	21.20	0
2022-05-20	21.04	21.04	21.04	21.10	250
2022-05-19	21.03	21.18	21.03	21.19	7,272
2022-05-18	20.80	20.80	20.80	20.71	1,914
2022-05-17	20.90	20.90	20.90	20.90	958
2022-05-16	20.65	20.74	20.65	20.74	0
2022-05-13	20.88	20.88	20.65	20.65	0
2022-05-12	21.07	21.07	21.00	20.88	46
2022-05-11	21.01	21.01	21.00	21.21	8,000
2022-05-10	21.32	21.32	21.32	21.13	43
2022-05-09	21.67	21.67	21.25	21.25	0
2022-05-06	21.63	21.67	21.63	21.67	0
2022-05-05	21.96	21.96	21.63	21.63	9,892
2022-05-04	21.41	21.41	21.41	21.47	66
2022-05-03	21.42	21.59	21.42	21.62	12,877
2022-05-02	21.97	21.97	21.97	21.97	0
2022-04-29	21.85	21.97	21.85	21.97	0
2022-04-28	21.87	21.87	21.85	21.85	0
2022-04-27	22.08	22.08	21.90	21.87	2,398
2022-04-26	22.03	22.08	22.03	22.08	0
2022-04-25	22.12	22.12	22.12	22.03	2,437
2022-04-22	22.54	22.54	22.54	22.49	69
2022-04-21	23.41	23.41	23.41	22.68	3
2022-04-20	22.78	22.93	22.78	22.91	2,131
2022-04-19	22.97	22.97	22.97	22.92	857
2022-04-18	23.10	23.10	23.10	23.10	0
2022-04-15	23.10	23.10	23.10	23.10	0
2022-04-14	23.15	23.15	23.10	23.10	94
2022-04-13	23.28	23.31	23.28	23.32	56
2022-04-12	22.81	23.25	22.81	23.25	44
2022-04-11	22.80	22.80	22.80	22.81	3,181
2022-04-08	22.58	22.78	22.58	22.78	0
2022-04-07	22.39	22.58	22.39	22.58	0
2022-04-06	22.42	22.53	22.42	22.39	414
2022-04-05	22.73	22.73	22.73	22.57	2,930
2022-04-04	22.50	22.50	22.50	22.61	13
2022-04-01	22.63	22.63	22.63	22.64	31
2022-03-31	22.83	22.83	22.83	22.86	139
2022-03-30	22.66	22.66	22.66	22.77	2,666
2022-03-29	22.44	22.44	22.38	22.47	1,229
2022-03-28	22.76	22.83	22.76	22.82	802
2022-03-25	23.14	23.14	22.77	23.09	4,960
2022-03-24	23.00	23.21	23.00	23.25	2,017
2022-03-23	22.66	22.66	22.66	22.71	84
2022-03-22	22.57	22.57	22.57	22.62	1,193
2022-03-21	22.73	22.73	22.73	22.88	13
2022-03-18	23.22	23.22	22.78	22.74	278
2022-03-17	22.96	23.04	22.96	23.03	2,719
2022-03-16	22.53	22.53	22.48	22.48	305
2022-03-15	22.60	22.60	22.60	22.71	688
2022-03-14	23.06	23.06	23.06	23.04	318
2022-03-11	23.08	23.08	23.08	23.49	666
2022-03-10	23.67	23.67	23.54	23.54	1,627
2022-03-09	23.55	23.64	23.55	23.63	1,048
2022-03-08	23.77	24.43	23.66	24.39	14,478
2022-03-07	23.51	23.59	23.20	23.30	29,785
2022-03-04	23.29	23.29	23.17	23.25	140
2022-03-03	22.81	22.98	22.81	22.72	1,477
2022-03-02	22.68	22.76	22.68	22.71	1,857
2022-03-01	22.65	22.77	22.65	22.67	2,082
2022-02-28	22.54	22.54	22.46	22.33	120
2022-02-25	22.61	22.61	22.10	22.10	0
2022-02-24	22.98	22.98	22.62	22.61	227
2022-02-23	22.24	22.43	22.21	22.42	382
2022-02-22	22.10	22.31	22.10	22.31	18
2022-02-21	22.15	22.19	22.15	22.10	2,581
2022-02-18	22.21	22.21	22.18	22.17	385
2022-02-17	21.82	22.17	21.82	22.17	0
2022-02-16	21.74	21.74	21.74	21.82	20
2022-02-15	22.00	22.00	21.89	21.62	1,272
2022-02-14	21.48	21.89	21.48	21.89	0
2022-02-11	21.63	21.63	21.48	21.48	0
2022-02-10	21.03	21.49	21.03	21.63	335
2022-02-09	21.44	21.44	21.43	21.46	2,738
2022-02-08	21.25	21.25	21.25	21.28	182
2022-02-07	21.26	21.26	21.26	21.28	65
2022-02-04	21.08	21.08	21.04	21.04	0
2022-02-03	21.04	21.04	21.04	21.08	952
2022-02-02	21.15	21.15	21.15	21.15	0
2022-02-01	21.11	21.11	21.11	21.15	45,149
2022-01-31	20.93	20.95	20.93	20.96	364
2022-01-28	20.69	20.69	20.69	20.95	1,675
2022-01-27	21.33	21.33	21.33	21.03	340
2022-01-26	21.73	21.73	21.63	21.61	800
2022-01-25	21.66	21.75	21.66	21.76	8,323
2022-01-24	21.78	21.78	21.61	21.61	0
2022-01-21	21.75	21.76	21.75	21.78	665
2022-01-20	21.92	21.92	21.92	21.87	1,115
2022-01-19	21.37	21.75	21.37	21.75	0
2022-01-18	21.39	21.39	21.39	21.37	710
2022-01-17	21.29	21.33	21.29	21.33	0
2022-01-14	21.39	21.40	21.39	21.29	1,871
2022-01-13	21.32	21.32	21.32	21.33	635
2022-01-12	21.24	21.24	21.24	21.37	90
2022-01-11	21.14	21.14	21.14	21.23	150
2022-01-10	20.97	20.98	20.97	20.99	593
2022-01-07	20.88	20.88	20.88	20.90	25
2022-01-06	20.95	20.95	20.91	20.90	84
2022-01-05	21.26	21.36	21.26	21.31	48,475
2022-01-04	21.50	21.50	21.09	21.29	75,053
2022-01-03	21.37	21.37	21.37	21.37	0
2021-12-31	21.37	21.37	21.37	21.37	2,186
2021-12-30	21.18	21.30	21.18	21.30	0
2021-12-29	21.24	21.24	21.18	21.18	0
2021-12-28	21.24	21.24	21.24	21.24	0
2021-12-27	21.24	21.24	21.24	21.24	0
2021-12-24	21.23	21.24	21.23	21.24	0
2021-12-23	21.19	21.20	21.00	21.23	4,710
2021-12-22	20.94	21.04	20.94	21.13	3,167
2021-12-21	21.10	21.10	21.10	20.93	176
2021-12-20	21.01	21.01	20.98	20.86	753
2021-12-17	21.17	21.23	21.15	21.12	150
2021-12-16	20.85	21.05	20.85	21.06	2,304
2021-12-15	20.72	20.72	20.58	20.58	0
2021-12-14	20.94	20.94	20.72	20.72	0
2021-12-13	20.88	20.94	20.88	20.94	0
2021-12-10	20.78	20.88	20.78	20.88	0
2021-12-09	20.87	20.87	20.87	20.78	1,203
2021-12-08	20.86	20.90	20.86	20.90	0
2021-12-07	20.90	20.90	20.90	20.86	1,514
2021-12-06	20.86	20.87	20.81	20.87	1,346
2021-12-03	20.79	20.85	20.71	20.86	284
2021-12-02	20.84	20.84	20.84	20.76	7,926
2021-12-01	21.01	21.02	20.99	20.97	10,405
2021-11-30	21.08	21.16	20.97	20.95	17,134
2021-11-29	21.20	21.20	21.04	21.01	8,243
2021-11-26	21.24	21.24	21.21	21.21	0
2021-11-25	21.25	21.25	21.25	21.24	5,305
2021-11-24	21.14	21.14	21.14	21.33	318
2021-11-23	21.69	21.69	21.24	21.24	72
2021-11-22	21.96	21.96	21.96	21.69	195
2021-11-19	22.31	22.31	22.12	22.17	4,613
2021-11-18	22.21	22.21	22.09	22.19	12
2021-11-17	22.21	22.23	22.20	22.27	8,245
2021-11-16	22.35	22.35	22.35	22.14	206
2021-11-15	22.26	22.26	22.26	22.26	0
2021-11-12	22.17	22.17	22.17	22.26	2,145
2021-11-11	22.25	22.26	22.23	22.25	1,527
2021-11-10	21.72	22.19	21.72	22.19	0
2021-11-09	21.74	21.81	21.68	21.72	1,058
2021-11-08	21.71	21.74	21.71	21.74	262
2021-11-05	21.36	21.47	21.30	21.59	74,654
2021-11-04	21.12	21.42	21.12	21.35	42,105
2021-11-03	21.15	21.21	20.93	20.93	14,972
2021-11-02	21.35	21.35	21.31	21.21	605
2021-11-01	21.33	21.33	21.33	21.37	35
2021-10-29	21.37	21.37	21.18	21.20	3,325
2021-10-28	21.47	21.47	21.47	21.51	1,042
2021-10-27	21.38	21.38	21.38	21.40	550
2021-10-26	21.33	21.33	21.31	21.33	65
2021-10-25	21.55	21.59	21.55	21.63	3,542
2021-10-22	21.45	21.45	21.45	21.55	360
2021-10-21	21.30	21.35	21.27	21.28	3,432
2021-10-20	21.22	21.25	21.22	21.34	1,660
2021-10-19	21.20	21.25	21.14	21.16	3,701
2021-10-18	20.96	20.96	20.96	21.00	61
2021-10-15	21.30	21.30	21.06	21.06	0
2021-10-14	21.28	21.28	21.28	21.30	687
2021-10-13	20.90	20.90	20.90	21.21	175
2021-10-12	20.82	20.91	20.82	20.81	726
2021-10-11	20.80	20.80	20.79	20.79	0
2021-10-08	20.75	20.75	20.75	20.80	1,450
2021-10-07	20.74	20.80	20.74	20.80	0
2021-10-06	20.62	20.77	20.62	20.74	2,471
2021-10-05	20.75	20.75	20.75	20.77	46
2021-10-04	20.78	20.86	20.78	20.83	141
2021-10-01	20.76	20.76	20.76	20.77	200
2021-09-30	20.32	20.72	20.32	20.72	0
2021-09-29	20.58	20.58	20.32	20.32	0
2021-09-28	20.47	20.47	20.47	20.58	803
2021-09-27	20.68	20.75	20.68	20.75	0
2021-09-24	20.79	20.79	20.64	20.68	2,840
2021-09-23	20.96	20.96	20.73	20.69	998
2021-09-22	20.98	21.00	20.96	21.04	998
2021-09-21	20.80	21.00	20.80	21.00	3
2021-09-20	20.88	20.88	20.73	20.80	1,668
2021-09-17	20.74	20.75	20.63	20.72	49
2021-09-16	20.77	20.77	20.77	20.78	99
2021-09-15	21.49	21.49	21.33	21.33	0
2021-09-14	21.27	21.27	21.19	21.49	7,029
2021-09-13	21.45	21.45	21.37	21.37	0
2021-09-10	21.52	21.52	21.45	21.45	8,614
2021-09-09	21.40	21.40	21.40	21.41	3,180
2021-09-08	21.48	21.48	21.40	21.40	0
2021-09-07	21.63	21.63	21.62	21.48	56
2021-09-06	21.83	21.83	21.83	21.82	335
2021-09-03	21.61	21.61	21.61	21.94	150
2021-09-02	21.58	21.58	21.48	21.48	0
2021-09-01	21.52	21.58	21.52	21.58	0
2021-08-31	21.50	21.50	21.50	21.52	6,965
2021-08-30	21.54	21.54	21.54	21.54	0
2021-08-27	21.46	21.55	21.46	21.54	3,002
2021-08-26	21.30	21.30	21.27	21.36	35,488
2021-08-25	21.36	21.37	21.35	21.38	6,697
2021-08-24	21.44	21.44	21.44	21.61	2,024
2021-08-23	21.19	21.19	21.19	21.47	11
2021-08-20	21.16	21.16	21.16	21.16	690
2021-08-19	21.17	21.30	21.13	21.17	118,371
2021-08-18	21.26	21.26	21.19	21.19	0
2021-08-17	21.27	21.27	21.27	21.26	699
2021-08-16	21.14	21.32	21.14	21.32	0
2021-08-13	21.19	21.19	21.19	21.14	387
2021-08-12	20.86	20.86	20.86	20.86	0
2021-08-11	20.88	20.88	20.88	20.86	532
2021-08-10	20.77	20.77	20.74	20.68	182
2021-08-09	21.17	21.17	20.75	20.75	0
2021-08-06	21.90	21.90	21.90	21.17	23
2021-08-05	21.83	21.83	21.78	21.78	0
2021-08-04	21.92	21.92	21.83	21.83	0
2021-08-03	21.89	21.89	21.83	21.92	2
2021-08-02	22.04	22.04	21.95	21.95	0
2021-07-30	22.15	22.15	22.04	22.04	0
2021-07-29	22.01	22.09	22.01	22.15	56,334
2021-07-28	21.67	21.67	21.67	21.70	200
2021-07-27	21.74	21.80	21.63	21.68	608
2021-07-26	21.77	21.77	21.77	21.78	600
2021-07-23	21.73	21.73	21.73	21.77	225
2021-07-22	21.78	21.79	21.68	21.87	76,999
2021-07-21	21.81	21.81	21.81	21.83	40
2021-07-20	21.99	21.99	21.99	21.78	35
2021-07-19	21.99	21.99	21.82	21.82	0
2021-07-16	22.17	22.17	22.06	21.99	1,154
2021-07-15	22.31	22.31	22.18	22.23	41,858
2021-07-14	22.10	22.21	22.10	22.20	1,486
2021-07-13	22.08	22.08	21.91	22.09	9
2021-07-12	21.94	21.99	21.94	22.04	1,793
2021-07-09	21.92	21.92	21.92	22.06	5
2021-07-08	22.07	22.09	21.99	21.89	79,951
2021-07-07	22.10	22.10	22.03	21.98	6,520
2021-07-06	22.17	22.17	22.17	22.03	445
2021-07-05	21.95	21.95	21.95	21.96	28
2021-07-02	21.86	21.86	21.86	21.89	168
2021-07-01	21.77	21.77	21.77	21.65	710
2021-06-30	21.53	21.62	21.53	21.62	0
2021-06-29	21.78	21.78	21.53	21.53	6
2021-06-28	21.80	21.80	21.78	21.78	0
2021-06-25	21.83	21.89	21.79	21.80	1,598
2021-06-24	21.84	21.84	21.84	21.76	1
2021-06-23	21.79	21.94	21.75	21.87	20,736
2021-06-22	21.80	21.80	21.80	21.70	96,914
2021-06-21	21.93	21.93	21.93	21.70	28
2021-06-18	21.90	21.90	21.69	21.73	488
2021-06-17	22.86	22.86	21.68	21.68	0
2021-06-16	22.86	22.86	22.86	22.86	0
2021-06-15	22.96	22.96	22.86	22.86	0
2021-06-14	22.88	22.88	22.82	22.96	8,994
2021-06-11	23.38	23.38	23.14	23.10	26,982
2021-06-10	23.10	23.17	22.89	23.22	87,112
2021-06-09	23.14	23.19	23.14	23.21	6,725
2021-06-08	23.27	23.27	23.27	23.18	30
2021-06-07	23.12	23.21	23.11	23.27	17,546
2021-06-04	22.95	22.95	22.95	23.23	6
2021-06-03	23.28	23.28	22.89	22.97	72,244
2021-06-02	23.25	23.27	23.23	23.37	77,446
2021-06-01	23.52	23.52	23.48	23.32	71,207
2021-05-28	23.09	23.09	23.09	23.25	138
2021-05-27	23.19	23.24	23.14	23.19	2,655
2021-05-26	23.46	23.46	23.31	23.31	1,084
2021-05-25	23.08	23.26	23.08	23.24	579
2021-05-24	23.10	23.28	23.10	23.14	78,970
2021-05-21	23.20	23.20	23.04	22.98	4,173
2021-05-20	23.06	23.11	23.06	23.11	0
2021-05-19	23.09	23.09	23.06	23.06	0
2021-05-18	23.05	23.05	23.05	23.09	30
2021-05-17	22.84	22.84	22.79	23.05	1,248
2021-05-14	22.77	22.77	22.64	22.65	1,083
2021-05-13	22.47	22.47	22.40	22.40	0
2021-05-12	22.62	22.62	22.50	22.47	40
2021-05-11	22.60	22.66	22.53	22.60	1,346
2021-05-10	22.88	22.88	22.64	22.77	1,575
2021-05-07	22.62	22.62	22.59	22.59	3,582
2021-05-06	22.10	22.37	22.10	22.40	1,580
2021-05-05	21.96	21.96	21.96	21.92	648
2021-05-04	21.99	22.11	21.99	21.96	436
2021-04-30	21.71	21.76	21.65	21.69	14,015
2021-04-29	21.62	21.70	21.62	21.68	279
2021-04-28	21.74	21.74	21.74	21.77	50
2021-04-27	21.85	21.96	21.85	21.88	445
2021-04-26	21.80	21.86	21.78	21.84	79,159
2021-04-23	21.87	21.87	21.79	21.79	0
2021-04-22	22.05	22.05	21.87	21.87	0
2021-04-21	21.88	22.05	21.87	22.05	7,292
2021-04-20	21.72	21.72	21.72	21.73	112
2021-04-19	21.93	21.95	21.69	21.76	71,568
2021-04-16	21.68	21.84	21.68	21.74	85
2021-04-15	21.43	21.43	21.38	21.70	4,494
2021-04-14	21.35	21.36	21.35	21.37	657
2021-04-13	21.06	21.27	21.06	21.38	12,571
2021-04-12	21.30	21.31	21.30	21.17	9,198
2021-04-09	21.34	21.41	21.19	21.32	2,143
2021-04-08	21.35	21.55	21.35	21.49	78,072
2021-04-07	21.19	21.35	21.19	21.31	26,456
2021-04-06	21.15	21.38	21.15	21.37	33
2021-04-01	20.97	20.97	20.92	21.10	28
2021-03-31	20.57	20.63	20.57	20.79	2,966
2021-03-30	20.85	20.85	20.56	20.54	1,604
2021-03-29	21.10	21.11	20.89	21.00	81,175
2021-03-26	21.22	21.26	21.21	21.22	26,584
2021-03-25	21.18	21.25	21.13	21.21	44,828
2021-03-24	21.23	21.23	21.23	21.32	7,073
2021-03-23	21.40	21.40	21.23	21.21	19,018
2021-03-22	21.48	21.48	21.28	21.42	78,659
2021-03-19	21.52	21.53	21.43	21.52	15,604
2021-03-18	21.46	21.46	21.37	21.57	13,016
2021-03-17	21.43	21.45	21.33	21.36	2,791
2021-03-16	21.42	21.44	21.42	21.37	60
2021-03-15	21.37	21.44	21.35	21.42	39,213
2021-03-12	21.04	21.08	21.03	21.16	17,549
2021-03-11	21.27	21.35	21.27	21.35	0
2021-03-10	21.21	21.30	21.14	21.27	54,836
2021-03-09	21.14	21.28	21.14	21.26	251
2021-03-08	20.90	20.90	20.81	20.75	359
2021-03-05	20.90	20.90	20.90	20.87	21
2021-03-04	21.22	21.35	21.22	21.32	20,699
2021-03-03	21.44	21.44	21.20	21.41	3,186
2021-03-02	21.48	21.48	21.37	21.48	69
2021-03-01	21.61	21.61	21.61	21.63	40
2021-02-26	21.91	21.91	21.44	21.38	500
2021-02-25	22.37	22.37	22.37	22.22	57
2021-02-24	22.52	22.52	22.29	22.39	658
2021-02-23	22.50	22.54	22.42	22.42	1,412
2021-02-22	22.26	22.49	22.26	22.54	47,784
2021-02-19	22.03	22.24	22.03	22.24	15,271
2021-02-18	22.14	22.16	22.09	22.07	29,749
2021-02-17	22.38	22.38	22.03	22.03	0
2021-02-16	22.67	22.67	22.22	22.38	49,979
2021-02-15	22.59	22.59	22.59	22.59	1,742
2021-02-12	22.44	22.51	22.44	22.62	97,340
2021-02-11	22.73	22.74	22.68	22.68	5,935
2021-02-10	22.80	22.99	22.63	22.66	2,140
2021-02-09	22.81	22.81	22.81	22.83	42,443
2021-02-08	22.37	22.76	22.37	22.69	4,631
2021-02-05	22.10	22.30	22.10	22.36	20,334
2021-02-04	22.04	22.04	22.02	21.91	700
2021-02-03	22.55	22.64	22.55	22.62	1,738
2021-02-02	23.15	23.15	22.60	22.66	3,276
2021-02-01	23.41	23.55	23.41	23.28	3,293
2021-01-29	22.80	23.01	22.80	22.88	4,487
2021-01-28	22.24	22.84	22.24	22.65	2,239
2021-01-27	22.44	22.44	22.41	22.43	615
2021-01-26	22.48	22.54	22.48	22.56	28,342
2021-01-25	22.53	22.67	22.45	22.47	1,252
2021-01-22	22.58	22.58	22.17	22.53	45,474
2021-01-21	22.93	22.93	22.78	22.69	286
2021-01-20	22.56	22.73	22.47	22.68	578
2021-01-19	22.38	22.38	22.38	22.38	489
2021-01-18	22.16	22.30	22.16	22.30	0
2021-01-15	22.51	22.54	22.44	22.16	6,742
2021-01-14	22.36	22.36	22.36	22.53	170
2021-01-13	22.78	22.78	22.53	22.60	2
2021-01-12	22.63	22.63	22.60	22.43	248
2021-01-11	22.46	22.46	22.44	22.47	4,382
2021-01-08	23.14	23.14	22.99	22.66	12,593
2021-01-07	23.58	23.58	23.46	23.51	526
2021-01-06	23.91	24.02	23.23	23.36	3,752
2021-01-05	23.89	23.92	23.82	23.88	1,184
2021-01-04	23.86	23.86	23.76	23.81	678
2020-12-31	23.10	23.19	23.10	23.19	0
2020-12-30	23.02	23.08	23.02	23.10	14,753
2020-12-29	23.02	23.07	22.96	23.06	10,448
2020-12-24	22.83	22.94	22.83	22.94	0
2020-12-23	22.79	22.96	22.65	22.83	11,919
2020-12-22	22.92	23.16	22.88	22.77	8,849
2020-12-21	22.99	23.04	22.99	23.04	0
2020-12-18	22.94	23.07	22.93	22.99	7,557
2020-12-17	22.93	23.12	22.93	23.05	11,323
2020-12-16	22.52	22.54	22.50	22.54	43,281
2020-12-15	21.98	22.31	21.98	22.31	0
2020-12-14	22.04	22.14	22.00	21.98	31,794
2020-12-11	21.96	22.12	21.96	22.22	2,179
2020-12-10	22.10	22.27	22.10	22.15	55,049
2020-12-09	22.40	22.41	22.33	22.30	324
2020-12-08	22.52	22.55	22.52	22.59	2,857
2020-12-07	22.36	22.57	22.00	22.58	41,669
2020-12-04	22.12	22.12	22.12	22.13	50
2020-12-03	22.44	22.44	22.21	22.06	20,911
2020-12-02	22.12	22.12	22.01	22.05	5,840
2020-12-01	21.53	21.83	21.53	21.81	116
2020-11-30	21.16	21.22	21.16	21.27	2,908
2020-11-27	21.73	21.73	21.73	21.38	64
2020-11-26	21.74	21.74	21.74	21.75	3,200
2020-11-25	21.60	21.78	21.60	21.79	858
2020-11-24	21.93	21.93	21.64	21.69	4,466
2020-11-23	22.58	22.58	22.02	22.02	0
2020-11-20	22.48	22.65	22.48	22.58	2,687
2020-11-19	22.36	22.36	22.36	22.36	1
2020-11-18	22.56	22.63	22.56	22.69	2,875
2020-11-17	22.80	22.80	22.80	22.76	2,184
2020-11-16	22.87	22.87	22.87	22.83	76
2020-11-13	22.87	22.87	22.87	22.85	579
2020-11-12	22.70	22.70	22.51	22.68	585
2020-11-11	22.73	22.73	22.49	22.49	0
2020-11-10	22.33	22.73	22.33	22.73	0
2020-11-09	23.67	23.67	22.45	22.33	934
2020-11-06	23.55	23.55	23.52	23.61	488
2020-11-05	23.06	23.29	23.06	23.45	8,655
2020-11-04	22.84	22.84	22.84	22.81	1,999
2020-11-03	22.94	22.94	22.94	22.91	1,686
2020-11-02	22.70	22.70	22.70	22.70	2,000
2020-10-30	22.37	22.55	22.37	22.57	9,129
2020-10-29	22.52	22.52	22.37	22.37	0
2020-10-28	23.80	23.80	22.46	22.52	120
2020-10-27	22.89	23.00	22.89	22.99	760
2020-10-26	22.93	22.96	22.93	22.96	0
2020-10-23	23.07	23.07	23.04	22.93	7,373
2020-10-22	23.21	23.21	23.15	22.96	650
2020-10-21	23.23	23.37	23.21	23.29	1,167
2020-10-20	23.02	23.10	23.02	23.10	0
2020-10-16	23.03	23.03	23.03	22.89	75
2020-10-15	22.83	22.83	22.74	22.91	1,375
2020-10-14	23.02	23.04	23.02	23.07	1,555
2020-10-13	23.10	23.10	22.79	22.79	430
2020-10-12	23.39	23.39	23.38	23.27	500
2020-10-09	23.00	23.09	23.00	23.29	1,676
2020-10-08	22.68	22.73	22.68	22.73	0
2020-10-07	22.64	22.64	22.58	22.68	3,053
2020-10-06	23.09	23.09	23.06	22.97	2,250
2020-10-05	22.72	23.13	22.72	23.09	4,000
2020-10-02	23.00	23.00	22.91	22.96	3,632
2020-10-01	22.86	22.86	22.86	22.98	1,450
2020-09-30	22.70	22.88	22.70	22.87	3,710
2020-09-29	22.46	22.83	22.46	22.83	0
2020-09-28	22.13	22.52	22.13	22.46	4,651
2020-09-25	22.46	22.46	22.15	22.28	11,333
2020-09-24	22.03	22.03	21.95	22.22	6,406
2020-09-23	22.64	22.67	22.59	22.37	6,023
2020-09-22	23.14	23.14	22.96	22.96	12,219
2020-09-21	23.13	23.13	22.87	22.84	4,004
2020-09-18	23.97	24.05	23.97	24.06	428
2020-09-17	23.93	23.94	23.88	24.00	3,629
2020-09-16	24.28	24.28	24.28	24.31	457
2020-09-15	24.23	24.23	24.09	24.09	0
2020-09-14	24.03	24.23	24.03	24.23	0
2020-09-11	24.16	24.16	24.03	24.03	0
2020-09-10	23.98	23.98	23.98	23.98	0
2020-09-09	23.72	23.98	23.72	23.98	0
2020-09-08	23.57	23.57	23.57	23.72	350
2020-09-07	23.77	23.77	23.77	23.81	50
2020-09-04	23.93	23.93	23.62	23.64	455
2020-09-03	24.00	24.00	23.70	23.70	0
2020-09-02	24.61	24.61	24.00	24.00	0
2020-09-01	24.57	24.85	24.57	24.61	332
2020-08-28	24.25	24.25	24.24	24.39	616
2020-08-27	23.98	24.24	23.97	23.71	4,400
2020-08-26	23.62	23.66	23.62	24.03	7,154
2020-08-25	23.79	23.79	23.58	23.61	6,000
2020-08-24	24.02	24.17	23.99	23.74	4,050
2020-08-21	24.08	24.08	23.97	23.97	0
2020-08-20	23.78	23.89	23.78	24.08	1,865
2020-08-19	24.43	24.50	24.43	24.20	6,483
2020-08-18	24.91	24.95	24.44	24.73	10,911
2020-08-17	24.42	24.42	24.42	24.52	70
2020-08-14	24.00	24.00	24.00	23.97	505
2020-08-13	23.69	24.03	23.69	24.02	2,070
2020-08-12	23.64	23.82	23.43	23.73	13,086
2020-08-11	24.76	24.76	24.13	24.04	3,012
2020-08-10	25.18	25.47	25.18	25.27	3,030
2020-08-07	25.43	25.43	25.36	25.15	164
2020-08-06	25.23	25.38	25.23	25.29	20,800
2020-08-05	24.88	25.04	24.88	25.02	17,941
2020-08-04	23.89	23.89	23.89	24.26	4,000
2020-08-03	23.74	23.75	23.74	23.79	788
2020-07-31	23.85	23.85	23.65	23.79	5,067
2020-07-30	23.50	23.50	23.37	23.59	8,280
2020-07-29	23.66	23.66	23.63	23.59	773
2020-07-28	22.83	23.69	22.83	23.68	20,020
2020-07-27	23.57	23.57	23.57	23.50	2,196
2020-07-24	22.76	22.88	22.76	22.85	6,000
2020-07-23	22.72	22.72	22.64	22.93	511
2020-07-22	22.35	22.35	22.24	22.48	2,040
2020-07-21	21.69	21.98	21.69	22.03	2,898
2020-07-20	21.33	21.33	21.33	21.35	25
2020-07-17	21.22	21.30	21.22	21.35	453
2020-07-16	21.33	21.33	21.33	21.32	30
2020-07-15	21.38	21.38	21.33	21.37	1,169
2020-07-14	21.20	21.37	21.20	21.36	31,029
2020-07-13	21.32	21.36	21.32	21.35	4,399
2020-07-10	21.13	21.13	21.13	21.16	8
2020-07-09	21.17	21.17	21.17	21.19	2,000
2020-07-08	21.17	21.36	21.17	21.31	4,986
2020-07-07	21.13	21.13	21.13	21.12	2,154
2020-07-06	20.87	21.00	20.87	21.01	2,085
2020-07-03	20.89	20.89	20.86	20.86	0
2020-07-02	20.79	20.79	20.79	20.89	536
2020-07-01	20.91	20.91	20.91	20.69	90
2020-06-30	20.96	20.96	20.96	20.77	2,000
2020-06-29	20.67	20.67	20.67	20.67	0
2020-06-26	20.71	20.71	20.55	20.59	1,370
2020-06-25	20.60	20.60	20.58	20.70	2,600
2020-06-24	20.86	20.93	20.71	20.80	4,060
2020-06-23	20.68	20.80	20.68	20.80	0
2020-06-22	20.62	20.63	20.57	20.68	3,368
2020-06-19	20.20	20.20	20.20	20.20	0
2020-06-18	20.18	20.18	20.18	20.20	2,000
2020-06-17	20.14	20.14	20.14	20.27	35
2020-06-16	20.23	20.23	20.14	20.27	859
2020-06-15	20.06	20.08	20.06	20.14	4,000
2020-06-12	20.14	20.34	20.14	20.30	2,188
2020-06-11	20.21	20.55	20.21	20.55	0
2020-06-10	20.21	20.21	20.21	20.21	0
2020-06-09	19.92	20.21	19.92	20.21	0
2020-06-08	19.99	19.99	19.99	19.92	100
2020-06-05	20.12	20.12	19.66	19.74	8,467
2020-06-04	20.25	20.27	20.25	20.21	2,370
2020-06-03	20.31	20.31	19.97	19.99	227
2020-06-02	20.66	20.66	20.66	20.51	7,010
2020-06-01	20.56	20.56	20.56	20.69	26
2020-05-29	20.45	20.48	20.42	20.36	5,020
2020-05-28	20.35	20.37	20.35	20.36	3,015
2020-05-27	19.93	20.05	19.93	20.20	1,438
2020-05-26	20.46	20.46	20.16	20.20	92,979
2020-05-22	20.41	20.41	20.33	20.25	4,202
2020-05-21	20.41	20.57	20.18	20.25	14,525
2020-05-20	20.65	20.65	20.65	20.68	7,703
2020-05-19	20.40	20.45	20.40	20.53	9,753
2020-05-18	20.76	20.77	20.35	20.40	11,953
2020-05-15	20.22	20.22	20.22	20.40	3,801
2020-05-14	19.83	20.10	19.83	20.08	8,793
2020-05-13	19.84	19.89	19.69	19.85	11,703
2020-05-12	19.73	19.73	19.73	19.80	24,805
2020-05-11	19.75	19.75	19.59	19.60	23,773
2020-05-07	19.51	19.55	19.51	19.62	8,403
2020-05-06	19.65	19.65	19.65	19.41	2,000
2020-05-05	19.58	19.58	19.54	19.54	0
2020-05-04	19.50	19.50	19.50	19.58	2,288
2020-05-01	19.72	19.72	19.55	19.55	0
2020-04-30	19.91	19.91	19.91	19.74	491
2020-04-29	19.72	19.72	19.72	19.74	298
2020-04-28	19.81	19.81	19.81	19.81	0
2020-04-27	20.00	20.00	20.00	19.81	46
2020-04-24	19.99	19.99	19.99	19.87	174
2020-04-23	20.12	20.12	20.12	20.21	1,109
2020-04-22	19.86	19.86	19.86	19.43	2,600
2020-04-21	19.77	19.77	19.42	19.43	6,060
2020-04-20	19.51	19.51	19.48	19.74	2,873
2020-04-17	19.70	19.70	19.70	19.69	2,000
2020-04-16	20.09	20.13	20.09	20.13	0
2020-04-15	20.05	20.05	20.05	20.09	747
2020-04-14	20.32	20.53	20.32	19.99	5,715
2020-04-09	19.55	20.00	19.55	19.99	11,816
2020-04-08	19.45	19.47	19.45	19.45	5,329
2020-04-07	19.69	19.69	19.62	19.39	42,075
2020-04-06	18.98	19.34	18.98	18.86	10,340
2020-04-03	18.77	18.77	18.77	18.77	0
2020-04-03	18.87	18.87	18.87	18.86	2,000
2020-04-02	18.46	18.75	18.46	18.77	1,088
2020-04-02	18.46	18.46	18.46	18.37	492
2020-04-01	18.21	18.21	18.21	18.37	2,000
2020-04-01	18.21	18.21	18.21	18.68	2,000
2020-03-31	18.66	18.66	18.46	18.81	45,196
2020-03-30	18.79	18.81	18.79	19.00	8,000
2020-03-27	18.92	18.93	18.90	19.07	26,703
2020-03-26	18.83	18.83	18.83	18.83	0
2020-03-25	18.76	18.79	18.58	18.93	13,494
2020-03-24	17.68	17.68	17.68	17.68	0
2020-03-23	17.07	17.07	17.07	16.96	383
2020-03-20	17.29	17.29	17.29	16.83	50
2020-03-19	16.73	16.83	16.73	16.88	7,049
2020-03-18	17.08	17.13	16.99	17.41	26,000
2020-03-17	16.96	16.96	16.72	17.26	234,175
2020-03-16	17.87	17.87	17.87	17.87	0
2020-03-13	18.65	18.72	18.65	18.50	143
2020-03-12	19.16	19.16	19.00	19.50	6,000
2020-03-11	19.69	19.69	19.69	19.57	5,770
2020-03-10	19.61	19.61	19.61	19.69	1,949
2020-03-09	19.78	19.82	19.78	19.78	282
2020-03-06	20.00	20.00	19.56	19.78	16,435
2020-03-05	19.55	19.55	19.55	19.49	233
2020-03-04	19.31	19.31	19.31	19.45	30
2020-03-03	18.95	18.95	18.95	18.95	0
2020-03-02	19.15	19.15	19.14	18.89	6,833
2020-02-28	19.43	19.43	19.27	19.75	7,253
2020-02-27	19.77	19.79	19.77	19.64	3,318
2020-02-26	19.75	19.75	19.75	19.84	238
2020-02-25	19.91	19.95	19.87	20.18	2,740
2020-02-24	20.27	20.27	20.22	19.84	2,240
2020-02-21	19.78	19.93	19.76	19.84	4,857
2020-02-20	19.49	19.62	19.49	19.61	3,685
2020-02-19	19.48	19.48	19.48	19.43	2,100
2020-02-18	19.19	19.26	19.19	19.42	1,522
2020-02-17	19.08	19.08	19.08	19.11	108
2020-02-14	19.02	19.02	19.02	19.10	3,721
2020-02-13	19.00	19.00	19.00	19.02	81
2020-02-12	18.91	18.92	18.91	18.92	0
2020-02-11	18.91	18.91	18.91	18.90	2,207
2020-02-10	18.93	19.04	18.93	19.04	0
2020-02-07	19.03	19.03	18.98	18.93	3,290
2020-02-06	18.96	18.96	18.95	18.95	6,477
2020-02-05	18.80	18.86	18.80	18.86	0
2020-02-04	19.00	19.00	18.98	18.80	39,385
2020-02-03	19.23	19.23	19.04	19.04	0
2020-01-31	19.17	19.17	19.17	19.17	395
2020-01-30	19.10	19.10	19.09	19.17	15,423
2020-01-29	18.94	18.94	18.94	18.93	173
2020-01-28	19.12	19.15	18.98	18.96	6,720
2020-01-27	19.23	19.23	19.23	19.23	278
2020-01-24	18.96	19.01	18.96	19.11	3,647
2020-01-23	18.83	18.95	18.83	18.99	765
2020-01-22	18.90	18.94	18.90	18.90	6,081
2020-01-21	18.94	18.95	18.81	18.90	11,461
2020-01-20	18.95	19.00	18.95	19.00	0
2020-01-17	18.86	18.95	18.86	18.95	0
2020-01-16	18.93	18.93	18.87	18.86	5,248
2020-01-15	18.90	18.94	18.87	18.88	19,124
2020-01-14	18.81	18.81	18.79	18.77	1,737
2020-01-13	18.88	18.94	18.88	18.91	12,199
2020-01-10	18.95	19.02	18.93	19.01	3,290
2020-01-09	18.89	18.90	18.84	18.87	2,078
2020-01-08	19.21	19.21	19.21	19.09	16
2020-01-07	19.08	19.08	19.08	19.14	1,018
2020-01-06	19.00	19.26	19.00	19.06	2,481
2020-01-03	18.94	18.94	18.94	18.94	5,252
2020-01-02	18.73	18.73	18.71	18.69	1,022
2019-12-31	18.68	18.68	18.67	18.67	6,757
2019-12-30	18.53	18.57	18.51	18.58	1,221
2019-12-27	18.51	18.51	18.51	18.60	1
2019-12-24	18.28	18.28	18.28	18.27	357
2019-12-23	18.02	18.15	18.02	18.15	0
2019-12-20	18.03	18.03	18.02	18.02	1,780
2019-12-19	17.96	17.99	17.95	18.01	8,797
2019-12-18	17.98	17.98	17.98	17.99	22
2019-12-17	18.00	18.01	18.00	18.00	2,809
2019-12-16	17.97	17.98	17.97	17.98	0
2019-12-13	17.94	17.97	17.94	17.97	200
2019-12-12	17.95	18.00	17.95	17.88	27,000
2019-12-11	17.83	17.92	17.83	17.92	1,302
2019-12-10	17.78	17.78	17.78	17.78	54
2019-12-09	17.64	17.78	17.64	17.76	2,947
2019-12-06	18.08	18.08	18.08	18.01	275
2019-12-05	17.95	17.95	17.95	17.95	158
2019-12-04	17.93	17.93	17.93	17.95	1,097
2019-12-03	17.96	18.05	17.92	18.09	7,028
2019-12-02	17.89	17.89	17.88	17.88	0
2019-11-29	17.83	17.87	17.83	17.89	12,784
2019-11-28	17.85	17.85	17.85	17.81	550
2019-11-27	17.86	17.86	17.86	17.79	50
2019-11-26	17.85	17.85	17.84	17.90	951
2019-11-25	17.81	17.81	17.81	17.84	180
2019-11-22	17.98	17.98	17.93	17.93	0
2019-11-21	17.97	17.97	17.97	17.98	210
2019-11-20	18.03	18.03	18.03	17.97	2,016
2019-11-19	18.00	18.02	18.00	18.02	0
2019-11-18	17.80	17.80	17.80	18.00	283
2019-11-15	17.87	17.87	17.87	17.92	90
2019-11-14	17.95	18.00	17.95	18.00	1,065
2019-11-13	17.76	17.91	17.76	17.88	1,291
2019-11-12	17.79	17.79	17.74	17.74	0
2019-11-11	17.90	17.90	17.90	17.79	1,200
2019-11-08	17.92	17.92	17.92	17.94	50
2019-11-07	18.26	18.27	18.23	17.99	2,554
2019-11-06	18.28	18.28	18.28	18.31	450
2019-11-05	18.53	18.53	18.29	18.26	6,073
2019-11-04	18.66	18.66	18.63	18.57	1,213
2019-11-01	18.65	18.65	18.63	18.63	946
2019-10-31	18.43	18.64	18.43	18.64	0
2019-10-30	18.42	18.42	18.42	18.43	1,739
2019-10-29	18.40	18.40	18.32	18.40	13,674
2019-10-28	18.64	18.64	18.40	18.40	0
2019-10-25	18.70	18.70	18.70	18.64	526
2019-10-24	18.30	18.42	18.30	18.47	1,112
2019-10-23	18.37	18.37	18.37	18.36	500
2019-10-22	18.30	18.30	18.30	18.25	4,929
2019-10-21	18.38	18.38	18.28	18.27	560
2019-10-18	18.37	18.37	18.34	18.34	0
2019-10-17	18.26	18.26	18.26	18.37	5,002
2019-10-16	18.23	18.26	18.23	18.26	0
2019-10-15	18.40	18.40	18.33	18.38	1,468
2019-10-14	18.21	18.38	18.21	18.38	0
2019-10-11	18.47	18.47	18.28	18.21	13,429
2019-10-10	18.57	18.57	18.39	18.39	0
2019-10-09	18.54	18.56	18.54	18.57	2,810
2019-10-08	18.45	18.47	18.45	18.51	4,300
2019-10-07	18.48	18.48	18.45	18.45	0
2019-10-04	18.54	18.56	18.43	18.48	16,961
2019-10-03	18.45	18.55	18.45	18.55	0
2019-10-02	18.36	18.36	18.36	18.21	13
2019-10-01	18.04	18.21	18.04	18.21	0
2019-09-30	18.34	18.34	18.04	18.04	0
2019-09-27	18.44	18.44	18.44	18.34	95
2019-09-26	18.60	18.60	18.60	18.63	5,000
2019-09-25	18.95	18.95	18.77	18.77	0
2019-09-24	18.91	18.91	18.91	18.95	2,399
2019-09-23	18.94	18.94	18.94	18.93	226
2019-09-20	18.57	18.57	18.57	18.54	1,403
2019-09-19	18.55	18.55	18.55	18.49	88
2019-09-18	18.55	18.56	18.55	18.65	8,051
2019-09-17	18.57	18.59	18.57	18.59	0
2019-09-16	18.57	18.58	18.50	18.57	1,248
2019-09-13	18.66	18.66	18.45	18.45	0
2019-09-12	18.81	18.81	18.81	18.66	3,500
2019-09-11	18.51	18.51	18.51	18.55	1,449
2019-09-10	18.51	18.58	18.51	18.58	1,035
2019-09-09	18.71	18.71	18.71	18.58	5
2019-09-06	18.65	18.66	18.65	18.96	823
2019-09-05	19.26	19.26	18.89	18.98	12,635
2019-09-04	19.23	19.23	19.23	19.34	148
2019-09-03	18.94	19.28	18.94	19.28	0
2019-09-02	18.94	18.94	18.94	18.94	1,176
2019-08-30	18.94	18.94	18.94	18.96	453
2019-08-29	19.04	19.11	19.03	19.00	7,831
2019-08-28	19.02	19.06	19.02	19.00	3,640
2019-08-27	18.69	19.00	18.69	19.00	0
2019-08-23	18.46	18.46	18.46	18.37	186
2019-08-22	18.31	18.31	18.31	18.37	100
2019-08-21	18.41	18.41	18.41	18.40	2
2019-08-20	18.33	18.42	18.31	18.39	379
2019-08-19	18.46	18.46	18.34	18.34	0
2019-08-16	18.54	18.54	18.54	18.46	712
2019-08-15	18.59	18.59	18.59	18.56	1,135
2019-08-14	18.38	18.38	18.38	18.57	1,027
2019-08-13	18.61	18.61	18.61	18.38	5,002
2019-08-12	18.43	18.43	18.42	18.42	0
2019-08-09	18.32	18.39	18.32	18.43	5,558
2019-08-08	18.37	18.37	18.25	18.34	5,152
2019-08-07	18.28	18.30	18.28	18.46	5,507
2019-08-06	17.83	17.98	17.83	17.98	0
2019-08-05	17.87	17.88	17.83	17.83	4,066
2019-08-02	17.57	17.64	17.57	17.66	14,027
2019-08-01	17.24	17.31	17.24	17.37	2,907
2019-07-31	17.59	17.59	17.59	17.54	213
2019-07-30	17.46	17.57	17.46	17.57	0
2019-07-29	17.45	17.45	17.45	17.46	658
2019-07-26	17.49	17.49	17.49	17.47	46
2019-07-25	17.54	17.54	17.54	17.48	5,002
2019-07-24	17.50	17.55	17.50	17.55	0
2019-07-23	17.54	17.54	17.50	17.50	0
2019-07-22	17.51	17.54	17.51	17.54	293
2019-07-19	17.51	17.51	17.50	17.50	500
2019-07-18	17.39	17.39	17.39	17.47	2,747
2019-07-17	17.20	17.39	17.20	17.39	0
2019-07-16	17.14	17.20	17.14	17.20	0
2019-07-15	17.17	17.17	17.17	17.14	281
2019-07-12	17.05	17.05	17.05	17.07	127
2019-07-11	17.21	17.21	17.21	17.10	1,604
2019-07-10	17.10	17.10	17.10	17.06	20
2019-07-09	16.85	16.85	16.85	16.93	2,313
2019-07-08	16.96	16.96	16.96	16.94	121
2019-07-05	17.16	17.16	16.83	16.91	6,498
2019-07-04	17.21	17.21	17.16	17.16	0
2019-07-03	17.21	17.21	17.21	17.21	5,002
2019-07-02	16.88	16.88	16.88	16.99	5,900
2019-07-01	16.92	16.98	16.92	16.93	1,089
2019-06-28	17.14	17.14	17.14	17.13	78
2019-06-27	17.06	17.06	17.06	17.14	713
2019-06-26	17.12	17.12	17.12	17.14	860
2019-06-25	17.34	17.36	17.34	17.33	2,085
2019-06-24	17.09	17.09	17.09	17.24	96
2019-06-21	16.87	17.00	16.87	16.93	5,052
2019-06-20	16.90	16.90	16.90	16.93	900
2019-06-19	16.49	16.49	16.43	16.43	0
2019-06-18	16.42	16.42	16.42	16.49	113
2019-06-17	16.46	16.46	16.36	16.36	0
2019-06-14	16.46	16.46	16.46	16.46	561
2019-06-13	16.28	16.28	16.28	16.35	60
2019-06-12	16.31	16.31	16.30	16.29	10,287
2019-06-11	16.18	16.18	16.18	16.20	8,002
2019-06-10	16.43	16.43	16.21	16.21	0
2019-06-07	16.39	16.43	16.39	16.44	10,338
2019-06-06	16.34	16.34	16.34	16.33	3,208
2019-06-05	16.35	16.35	16.26	16.25	13,201
2019-06-04	16.17	16.18	16.17	16.15	16,558
2019-06-03	16.10	16.14	16.10	16.14	35,468
2019-05-31	15.89	15.94	15.89	15.78	9,182
2019-05-30	15.70	15.78	15.70	15.78	0
2019-05-29	15.72	15.72	15.70	15.69	5,723
2019-05-28	15.73	15.73	15.73	15.64	78
2019-05-24	15.79	15.79	15.77	15.77	0
2019-05-23	15.64	15.64	15.64	15.79	4,350
2019-05-22	15.62	15.62	15.62	15.65	100
2019-05-21	15.66	15.66	15.62	15.62	0
2019-05-20	15.64	15.66	15.64	15.66	0
2019-05-17	15.75	15.75	15.75	15.64	180
2019-05-16	15.95	15.95	15.95	15.79	1,660
2019-05-15	15.92	15.93	15.92	15.93	0
2019-05-14	15.94	15.94	15.92	15.94	1,667
2019-05-13	15.78	15.96	15.78	15.96	3,999
2019-05-10	15.82	15.85	15.82	15.85	0
2019-05-09	15.85	15.85	15.82	15.84	1,589
2019-05-08	15.84	15.84	15.84	15.83	188
2019-05-07	15.83	15.85	15.81	15.85	12,537
2019-05-03	15.70	15.70	15.70	15.84	3,000

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