Wt B.crude Oil Share History

Wt B.crude Oil Share Price history. The following table shows end-of-day data BRNT historical share prices for Wt B.crude Oil, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	52.80	52.80	52.47	52.40	9,177
2024-05-02	52.72	52.93	52.16	52.54	18,268
2024-05-01	53.75	53.85	52.80	52.80	17,401
2024-04-30	54.64	54.91	53.70	54.36	7,985
2024-04-29	54.91	55.33	54.65	54.77	22,999
2024-04-26	55.35	55.59	55.08	55.40	34,619
2024-04-25	54.74	54.87	54.16	54.25	18,722
2024-04-24	54.84	55.00	54.45	54.74	16,687
2024-04-23	54.16	54.22	53.51	54.40	21,052
2024-04-22	53.54	54.00	53.37	54.00	23,447
2024-04-19	54.79	54.86	53.67	54.17	147,875
2024-04-18	54.33	54.50	53.84	54.10	23,458
2024-04-17	55.78	55.81	55.25	55.24	12,372
2024-04-16	56.13	56.18	55.62	56.08	60,243
2024-04-15	55.78	55.83	55.24	55.40	16,242
2024-04-12	56.04	57.05	56.04	56.57	71,265
2024-04-11	56.13	56.34	55.71	55.81	9,783
2024-04-10	55.65	55.83	55.29	55.47	2,973
2024-04-09	56.06	56.26	55.65	55.67	6,621
2024-04-08	55.53	56.26	55.46	55.66	20,272
2024-04-05	56.40	56.64	56.14	56.60	42,636
2024-04-04	55.37	55.40	55.23	55.23	5,022
2024-04-03	55.07	55.60	54.94	55.53	33,263
2024-04-02	54.43	55.00	54.43	54.95	14,820
2024-04-01	53.63	53.63	53.63	53.63	0
2024-03-29	53.63	53.63	53.63	53.63	0
2024-03-28	53.17	53.70	53.15	53.63	12,836
2024-03-27	52.72	53.02	52.50	52.92	17,469
2024-03-26	53.32	53.43	52.98	53.23	12,186
2024-03-25	52.83	53.52	52.68	53.32	38,548
2024-03-22	52.66	53.01	52.65	52.68	3,748
2024-03-21	53.14	53.20	52.46	52.72	25,773
2024-03-20	53.46	53.46	52.80	52.90	21,736
2024-03-19	53.20	53.66	53.16	53.59	33,727
2024-03-18	52.77	53.20	52.69	53.00	21,576
2024-03-15	52.28	52.53	52.16	52.53	14,300
2024-03-14	51.79	52.47	51.70	52.29	33,420
2024-03-13	50.70	51.46	50.63	51.46	3,040
2024-03-12	51.04	51.09	50.67	50.82	11,623
2024-03-11	50.63	50.86	50.04	50.84	35,850
2024-03-08	51.37	51.46	50.31	50.53	1,398
2024-03-07	50.98	51.07	50.89	51.00	2,523
2024-03-06	50.62	51.68	50.62	51.66	5,422
2024-03-05	50.72	51.00	50.50	50.98	62,233
2024-03-04	51.40	51.66	51.00	51.28	59,335
2024-03-01	50.48	51.69	50.48	51.69	6,128
2024-02-29	50.24	50.63	50.11	50.63	65,129
2024-02-28	50.56	51.04	50.12	50.37	38,840
2024-02-27	50.29	50.59	50.06	50.55	6,175
2024-02-26	49.33	50.02	49.32	50.02	16,432
2024-02-23	50.57	50.57	49.79	50.06	9,984
2024-02-22	50.64	50.67	50.06	50.65	5,956
2024-02-21	50.03	50.38	49.72	50.32	17,422
2024-02-20	50.85	50.85	49.93	50.10	202,340
2024-02-19	50.42	50.80	50.30	50.66	10,808
2024-02-16	50.37	50.37	50.17	50.55	35,564
2024-02-15	49.42	50.37	49.33	50.33	22,730
2024-02-14	50.37	50.81	50.08	50.08	24,274
2024-02-13	50.04	50.48	50.04	50.48	1,449
2024-02-12	49.87	50.08	49.29	49.78	6,633
2024-02-09	49.64	50.13	49.46	49.74	47,532
2024-02-08	48.52	49.47	48.28	49.52	131,987
2024-02-07	48.03	48.38	48.03	48.24	17,807
2024-02-06	47.80	48.11	47.75	48.00	40,373
2024-02-05	47.30	47.45	46.98	47.18	32,505
2024-02-02	48.23	48.46	47.02	47.28	71,623
2024-02-01	49.27	49.62	48.99	49.61	6,135
2024-01-31	50.08	50.21	49.41	49.47	19,728
2024-01-30	49.86	50.26	49.58	50.19	11,162
2024-01-29	50.69	50.82	49.87	50.05	7,959
2024-01-26	49.71	50.09	49.50	49.66	44,703
2024-01-25	48.93	49.43	48.93	49.34	5,190
2024-01-24	48.50	48.62	48.03	48.72	6,845
2024-01-23	48.68	48.68	48.14	48.60	24,777
2024-01-22	47.43	48.38	47.43	48.31	7,666
2024-01-19	47.97	48.31	47.77	47.86	31,398
2024-01-18	47.41	47.63	47.06	47.67	29,288
2024-01-17	47.02	47.13	46.43	47.08	99,705
2024-01-16	47.46	48.08	47.17	47.55	59,446
2024-01-15	47.24	47.31	46.80	47.32	657
2024-01-12	47.98	48.83	47.67	47.74	46,482
2024-01-11	46.94	47.87	46.94	47.83	7,677
2024-01-10	47.09	47.68	46.74	46.98	23,518
2024-01-09	46.48	47.42	46.48	47.23	12,321
2024-01-08	47.39	47.39	45.75	45.95	11,535
2024-01-05	47.26	48.10	47.25	47.92	17,025
2024-01-04	47.91	48.14	46.44	46.48	51,277
2024-01-03	45.82	47.56	45.40	47.31	23,371
2024-01-02	47.57	47.88	46.29	46.20	13,287
2024-01-01	46.96	46.96	46.96	46.96	0
2023-12-29	47.01	47.29	46.83	46.96	46,429
2023-12-28	48.02	48.10	47.54	47.54	5,554
2023-12-27	48.30	49.25	48.20	48.52	29,009
2023-12-26	48.17	48.17	48.17	48.17	0
2023-12-25	48.17	48.17	48.17	48.17	0
2023-12-22	48.40	48.50	48.00	48.17	11,036
2023-12-21	48.28	48.45	47.29	47.69	25,822
2023-12-20	48.19	48.83	48.18	48.64	88,757
2023-12-19	47.33	48.13	46.99	48.13	41,891
2023-12-18	46.76	48.15	46.01	47.61	11,466
2023-12-15	46.64	46.69	46.33	46.50	1,822
2023-12-14	45.38	46.73	45.38	46.56	59,129
2023-12-13	44.18	45.12	44.07	44.92	60,627
2023-12-12	46.38	46.38	44.64	44.66	51,905
2023-12-11	46.32	46.34	45.75	45.84	13,196
2023-12-08	45.80	46.21	45.62	45.96	26,236
2023-12-07	45.41	45.63	45.03	45.09	35,445
2023-12-06	46.79	46.79	45.15	45.20	18,215
2023-12-05	47.44	47.77	46.71	47.06	28,153
2023-12-04	47.22	47.83	46.90	47.38	13,691
2023-12-01	48.63	48.96	48.28	48.88	26,166
2023-11-30	50.12	50.82	48.82	48.26	32,405
2023-11-29	49.11	49.83	48.97	49.29	21,324
2023-11-28	48.29	48.63	48.17	49.29	10,440
2023-11-27	48.09	48.66	47.72	48.23	16,738
2023-11-24	49.05	49.34	48.74	49.24	5,355
2023-11-23	48.88	48.91	48.42	48.73	107,735
2023-11-22	49.71	49.71	47.38	47.86	8,912
2023-11-21	49.36	49.50	49.17	49.25	29,017
2023-11-20	48.82	49.75	48.69	49.71	33,068
2023-11-17	46.79	47.68	46.79	47.95	39,400
2023-11-16	48.56	48.84	47.08	47.08	25,662
2023-11-15	49.38	49.47	49.07	49.01	8,356
2023-11-14	49.45	50.23	49.13	49.91	28,511
2023-11-13	48.34	49.30	48.34	49.30	21,879
2023-11-10	48.14	48.65	48.05	48.64	31,225
2023-11-09	47.95	48.56	47.89	48.30	16,729
2023-11-08	48.87	48.94	47.94	48.20	22,934
2023-11-07	50.39	50.39	49.40	49.49	37,241
2023-11-06	51.33	51.66	51.30	51.46	14,226
2023-11-03	52.02	52.50	51.25	51.32	7,296
2023-11-02	51.28	51.72	50.80	51.72	5,295
2023-11-01	51.27	52.13	51.13	51.47	24,508
2023-10-31	51.82	52.26	51.48	51.72	10,784
2023-10-30	52.69	52.74	51.68	52.40	28,767
2023-10-27	52.83	53.32	52.00	52.40	16,639
2023-10-26	52.82	53.20	52.00	52.42	5,685
2023-10-25	51.88	52.43	51.65	52.28	35,372
2023-10-24	53.26	53.45	51.74	51.74	26,766
2023-10-23	53.94	54.37	53.80	53.94	8,734
2023-10-20	54.73	55.17	54.66	54.89	20,530
2023-10-19	53.68	53.68	52.95	53.56	17,621
2023-10-18	53.75	54.60	53.51	53.81	11,846
2023-10-17	52.82	53.00	52.44	52.44	47,468
2023-10-16	53.19	53.62	52.80	52.80	18,465
2023-10-13	51.29	52.83	51.28	52.63	56,218
2023-10-12	50.56	51.57	50.56	51.01	14,022
2023-10-11	51.67	51.81	50.25	50.43	66,863
2023-10-10	51.23	51.69	51.06	51.24	31,659
2023-10-09	51.22	51.56	50.71	51.42	38,230
2023-10-06	49.45	49.59	49.20	49.52	12,423
2023-10-05	50.57	50.59	49.47	49.50	81,639
2023-10-04	52.93	52.93	51.45	51.42	45,622
2023-10-03	52.97	53.22	52.80	53.32	63,263
2023-10-02	54.23	54.23	53.08	53.06	20,909
2023-09-29	54.43	54.98	53.80	53.99	87,497
2023-09-28	55.42	55.42	54.66	54.83	12,819
2023-09-27	54.39	55.20	54.39	55.05	10,899
2023-09-26	53.35	54.11	53.20	54.11	26,649
2023-09-25	54.35	54.35	53.59	53.74	14,553
2023-09-22	54.48	54.78	54.28	54.34	27,275
2023-09-21	53.69	54.88	53.67	54.68	9,112
2023-09-20	54.20	54.82	54.00	54.75	42,790
2023-09-19	54.92	55.35	54.82	55.09	36,240
2023-09-18	55.23	55.23	54.86	55.04	35,628
2023-09-15	55.15	55.18	54.39	54.71	33,283
2023-09-14	54.14	54.74	54.10	54.65	11,366
2023-09-13	54.01	54.18	53.81	53.98	17,429
2023-09-12	53.18	54.04	53.18	53.86	46,852
2023-09-11	52.95	53.28	52.81	52.81	20,739
2023-09-08	52.45	53.07	52.45	53.15	4,766
2023-09-07	52.82	52.95	52.63	52.90	19,252
2023-09-06	52.62	52.65	52.32	52.67	19,071
2023-09-05	51.86	53.09	51.66	53.09	63,651
2023-09-04	51.80	51.96	51.69	51.98	18,319
2023-09-01	50.83	51.66	50.83	51.35	25,411
2023-08-31	49.83	50.42	49.76	50.20	48,113
2023-08-30	49.78	50.00	49.71	49.48	16,609
2023-08-29	48.84	49.41	48.84	49.30	5,879
2023-08-28	48.74	48.74	48.74	48.74	0
2023-08-25	48.61	49.13	48.61	48.74	20,504
2023-08-24	48.17	48.60	47.69	48.25	22,577
2023-08-23	48.70	48.73	48.00	48.42	40,787
2023-08-22	49.06	49.18	48.86	48.95	4,936
2023-08-21	49.56	49.80	49.27	49.47	19,225
2023-08-18	48.86	49.00	48.44	49.04	4,675
2023-08-17	48.62	49.24	48.58	49.19	12,877
2023-08-16	48.96	49.47	48.96	49.28	57,280
2023-08-15	49.95	49.97	48.87	49.13	17,834
2023-08-14	49.71	50.09	49.60	50.02	6,439
2023-08-11	49.90	50.43	49.78	50.25	36,720
2023-08-10	50.63	50.88	50.22	50.42	24,166
2023-08-09	49.87	50.60	49.82	50.46	20,065
2023-08-08	49.22	49.37	48.40	49.37	10,373
2023-08-07	49.96	49.96	49.36	49.46	37,980
2023-08-04	49.46	49.82	49.36	49.82	10,049
2023-08-03	48.14	49.22	47.81	49.18	53,213
2023-08-02	49.60	49.65	48.10	48.10	132,429
2023-08-01	49.29	49.44	49.00	49.18	23,409
2023-07-31	48.74	49.43	48.74	49.40	41,501
2023-07-28	48.36	48.53	48.12	48.50	15,750
2023-07-27	48.16	48.43	47.91	48.41	6,277
2023-07-26	48.02	48.22	47.60	48.08	21,083
2023-07-25	47.77	47.99	47.50	47.99	4,261
2023-07-24	46.71	47.78	46.71	47.78	53,011
2023-07-21	46.49	46.70	46.26	46.52	41,331
2023-07-20	46.12	46.26	45.75	45.75	10,237
2023-07-19	46.11	46.69	46.11	46.52	13,044
2023-07-18	45.34	46.03	45.34	46.06	16,758
2023-07-17	45.62	45.84	45.33	45.70	10,548
2023-07-14	46.66	46.89	45.97	46.23	11,547
2023-07-13	46.30	46.57	46.14	46.39	6,667
2023-07-12	45.72	46.26	45.70	46.02	13,807
2023-07-11	45.07	45.50	44.82	45.57	6,349
2023-07-10	44.75	45.34	44.72	45.24	40,021
2023-07-07	44.30	44.73	44.04	44.65	9,831
2023-07-06	44.01	44.31	43.22	43.31	22,731
2023-07-05	43.73	44.16	43.44	44.09	3,731
2023-07-04	43.21	43.85	43.21	43.74	6,213
2023-07-03	43.24	43.93	43.11	43.64	9,324
2023-06-30	42.97	43.53	42.82	43.45	81,929
2023-06-29	42.59	43.15	42.32	42.42	13,781
2023-06-28	41.90	42.64	41.40	42.50	52,649
2023-06-27	43.00	43.02	41.96	42.25	11,105
2023-06-26	42.91	43.09	42.36	42.59	35,210
2023-06-23	42.42	42.51	41.69	42.43	18,713
2023-06-22	44.23	44.23	42.69	42.75	18,851
2023-06-21	43.65	44.16	43.58	44.23	9,583
2023-06-20	43.73	44.19	43.00	43.18	59,971
2023-06-19	43.56	44.04	43.56	43.73	9,764
2023-06-16	43.54	43.69	43.23	43.57	50,400
2023-06-15	42.28	43.06	42.07	42.97	72,061
2023-06-14	42.81	43.11	42.51	42.57	8,785
2023-06-13	41.53	42.76	41.50	42.48	41,250
2023-06-12	42.54	42.54	41.20	41.69	35,076
2023-06-09	43.39	43.68	43.30	43.62	4,362
2023-06-08	44.18	44.46	43.49	43.49	12,346
2023-06-07	43.39	44.29	43.24	44.25	4,005
2023-06-06	43.47	43.68	43.00	43.68	20,071
2023-06-05	44.25	44.49	43.82	44.04	13,106
2023-06-02	43.00	43.70	42.92	43.27	10,176
2023-06-01	41.99	42.71	41.32	42.70	11,623
2023-05-31	42.01	42.18	41.00	42.02	25,869
2023-05-30	43.89	43.89	42.43	42.50	17,121
2023-05-29	43.99	43.99	43.99	43.99	0
2023-05-26	43.56	43.99	43.40	43.99	32,570
2023-05-25	44.54	44.55	43.31	43.31	28,425
2023-05-24	44.20	44.66	44.19	44.52	11,780
2023-05-23	43.30	44.02	43.15	43.97	4,929
2023-05-22	42.53	43.28	42.53	43.28	65,289
2023-05-19	43.63	44.15	43.46	43.15	12,238
2023-05-18	43.68	43.84	43.18	43.28	34,405
2023-05-17	42.29	43.47	42.22	43.47	7,407
2023-05-16	42.69	43.07	42.46	42.61	92,476
2023-05-15	42.00	42.85	41.99	42.68	4,863
2023-05-12	42.34	42.98	42.23	42.30	16,465
2023-05-11	43.69	43.95	42.46	43.05	78,544
2023-05-10	43.73	44.02	43.23	43.59	13,826
2023-05-09	43.36	43.51	42.68	42.72	27,226
2023-05-08	42.62	42.62	42.62	42.62	0
2023-05-05	41.66	42.95	41.66	42.62	79,569
2023-05-04	41.64	41.68	40.80	41.19	35,640
2023-05-03	42.83	42.85	40.88	40.89	35,168
2023-05-02	45.00	45.14	43.21	43.03	4,949
2023-05-01	45.44	45.44	45.44	45.44	0
2023-04-28	44.40	45.05	44.20	45.44	2,869
2023-04-27	44.31	44.50	43.92	44.28	43,046
2023-04-26	45.96	45.96	44.90	45.59	27,715
2023-04-25	46.87	46.95	45.59	45.81	65,891
2023-04-24	46.14	46.86	46.06	46.86	1,772
2023-04-21	45.65	46.10	45.58	46.26	5,485
2023-04-20	46.59	46.59	45.80	45.94	15,535
2023-04-19	47.71	47.71	46.66	47.32	1,573
2023-04-18	48.18	48.22	47.81	48.14	114,434
2023-04-17	48.55	48.71	48.07	48.07	2,375
2023-04-14	48.77	48.99	48.62	48.92	1,744
2023-04-13	49.26	49.58	48.99	49.07	6,009
2023-04-12	48.41	49.15	48.26	49.15	13,015
2023-04-11	47.92	48.04	47.37	48.03	81,503
2023-04-10	47.90	47.90	47.90	47.90	0
2023-04-07	47.90	47.90	47.90	47.90	0
2023-04-06	47.81	48.18	47.65	47.90	107,623
2023-04-05	48.26	48.26	47.59	47.87	8,379
2023-04-04	48.31	48.55	47.52	47.74	56,692
2023-04-03	47.54	48.10	47.42	47.95	93,010
2023-03-31	44.49	44.96	44.22	44.80	19,833
2023-03-30	43.98	44.54	43.98	44.44	106,845
2023-03-29	44.43	44.71	44.27	44.34	60,649
2023-03-28	44.23	44.35	44.00	44.24	62,837
2023-03-27	42.66	43.08	42.54	43.08	9,973
2023-03-24	42.76	42.76	41.16	41.98	31,409
2023-03-23	42.95	43.62	42.84	43.19	48,976
2023-03-22	42.25	43.00	42.20	42.95	31,486
2023-03-21	42.22	42.48	41.86	42.03	104,005
2023-03-20	40.05	41.25	40.00	41.12	43,158
2023-03-17	42.40	42.75	40.55	41.48	20,387
2023-03-16	41.53	41.97	40.50	41.75	30,832
2023-03-15	44.05	44.21	40.54	40.80	42,420
2023-03-14	44.79	45.11	44.27	44.51	96,982
2023-03-13	46.52	46.52	44.15	45.70	93,664
2023-03-10	45.50	46.50	45.32	46.50	55,894
2023-03-09	46.24	46.71	46.09	46.63	4,081
2023-03-08	46.53	46.76	46.07	46.35	11,738
2023-03-07	48.54	48.54	47.38	47.18	7,908
2023-03-06	48.00	48.10	47.35	48.21	33,850
2023-03-03	47.31	47.80	46.22	47.80	1,901
2023-03-02	47.18	47.64	47.16	47.64	84,968
2023-03-01	46.98	47.10	46.40	46.76	7,461
2023-02-28	46.40	47.06	46.37	46.83	8,668
2023-02-27	46.37	46.63	45.81	45.87	20,299
2023-02-24	46.49	46.50	45.29	46.38	7,610
2023-02-23	45.22	45.88	45.12	45.58	1,660
2023-02-22	45.82	46.05	45.38	45.45	4,888
2023-02-21	46.38	46.78	46.26	46.33	15,332
2023-02-20	46.69	47.04	46.55	46.55	13,392
2023-02-17	46.90	46.90	45.72	46.25	11,146
2023-02-16	47.90	47.90	47.32	47.69	46,284
2023-02-15	47.22	47.40	47.00	47.01	4,992
2023-02-14	48.00	48.00	47.20	47.58	6,796
2023-02-13	47.67	48.01	47.51	47.90	6,562
2023-02-10	46.99	48.35	46.98	48.08	79,913
2023-02-09	47.43	47.55	46.38	46.82	110,837
2023-02-08	46.85	47.20	46.70	46.82	18,225
2023-02-07	45.83	46.32	45.50	46.32	81,758
2023-02-06	44.98	45.23	44.16	44.68	74,877
2023-02-03	45.67	46.91	45.47	45.47	36,617
2023-02-02	46.32	46.35	45.40	45.91	26,120
2023-02-01	47.75	47.96	47.00	47.12	64,017
2023-01-31	46.85	47.68	46.34	47.43	14,380
2023-01-30	47.79	48.09	47.14	47.63	50,671
2023-01-27	48.86	49.30	48.20	48.20	39,413
2023-01-26	48.11	49.00	48.11	48.82	5,086
2023-01-25	48.25	48.45	47.77	48.45	31,362
2023-01-24	49.13	49.22	48.41	48.44	21,840
2023-01-23	48.69	49.55	48.69	49.43	11,070
2023-01-20	48.61	48.61	48.26	48.51	32,493
2023-01-19	47.17	48.19	47.09	48.01	95,752
2023-01-18	48.32	49.05	48.32	48.61	57,731
2023-01-17	47.22	48.40	47.20	47.75	41,586
2023-01-16	47.29	47.51	46.91	47.02	15,302
2023-01-13	47.20	47.45	46.86	47.40	10,926
2023-01-12	46.18	47.11	45.97	46.95	87,964
2023-01-11	44.54	46.13	44.54	46.13	30,528
2023-01-10	44.31	44.97	44.30	44.56	31,520
2023-01-09	44.93	45.33	44.54	44.54	16,047
2023-01-06	43.90	44.89	43.83	44.54	162,389
2023-01-05	43.75	44.60	43.40	44.25	64,669
2023-01-04	45.55	45.55	43.51	43.86	72,414
2023-01-03	48.30	48.30	46.85	46.51	119,466
2023-01-02	46.46	46.46	46.46	46.46	0
2022-12-30	46.83	46.87	46.31	46.46	40,831
2022-12-29	46.26	46.58	45.75	46.21	85,482
2022-12-28	47.11	47.26	46.08	46.27	69,830
2022-12-27	46.24	46.24	46.24	46.24	0
2022-12-26	46.24	46.24	46.24	46.24	0
2022-12-23	47.51	47.51	45.85	46.24	7,421
2022-12-22	45.76	46.91	45.76	46.15	129,685
2022-12-21	44.70	46.01	44.70	45.73	406,195
2022-12-20	44.80	45.19	44.50	44.48	20,692
2022-12-19	44.42	45.14	44.11	44.78	26,497
2022-12-16	45.08	45.08	43.98	44.22	132,387
2022-12-15	45.81	46.37	45.19	45.19	18,790
2022-12-14	45.07	46.25	45.07	46.15	36,677
2022-12-13	44.28	45.07	43.85	45.01	61,637
2022-12-12	42.75	43.94	42.27	43.73	267,107
2022-12-09	42.93	43.30	42.65	43.18	324,274
2022-12-08	43.54	44.29	42.49	42.78	124,616
2022-12-07	44.41	45.01	43.50	43.90	5,972,682
2022-12-06	46.48	46.51	44.83	45.12	1,638,839
2022-12-05	47.85	49.03	47.19	47.29	42,543
2022-12-02	48.08	48.60	48.00	48.13	4,024
2022-12-01	48.31	49.66	48.22	49.19	243,897
2022-11-30	47.35	48.50	47.15	48.24	58,934
2022-11-29	47.48	47.99	46.74	46.74	72,626
2022-11-28	45.30	46.15	45.00	46.13	105,700
2022-11-25	47.64	48.27	47.31	47.40	17,982
2022-11-24	47.04	47.21	46.95	47.32	9,628
2022-11-23	48.79	48.88	46.67	47.08	41,057
2022-11-22	48.72	49.11	48.48	48.98	13,440
2022-11-21	48.04	48.12	45.75	45.92	21,899
2022-11-18	49.17	49.33	47.45	47.98	117,189
2022-11-17	50.31	50.31	49.42	49.18	4,378
2022-11-16	51.33	51.33	50.13	50.03	4,640
2022-11-15	50.42	50.86	50.09	50.86	5,889
2022-11-14	51.82	51.89	51.10	51.10	9,092
2022-11-11	51.67	51.96	51.61	51.76	24,254
2022-11-10	49.84	50.58	49.78	50.59	4,346
2022-11-09	51.41	51.41	50.43	50.46	10,588
2022-11-08	52.68	52.81	52.32	52.47	9,125
2022-11-07	52.80	53.60	52.68	53.46	17,548
2022-11-04	52.04	53.12	51.99	52.68	14,940
2022-11-03	51.38	51.38	50.99	51.35	9,611
2022-11-02	51.41	52.01	50.75	52.01	10,982
2022-11-01	50.85	51.43	50.82	51.04	10,790
2022-10-31	50.26	50.35	49.64	49.96	12,011
2022-10-28	50.54	51.10	50.54	50.57	20,574
2022-10-27	50.28	51.28	50.28	51.24	15,893
2022-10-26	48.98	50.51	48.76	50.44	6,321
2022-10-25	49.15	49.77	48.38	49.34	5,711
2022-10-24	48.72	49.49	48.24	49.09	6,112
2022-10-21	48.67	49.20	48.19	48.83	6,981
2022-10-20	49.24	49.74	49.23	49.23	12,388
2022-10-19	47.83	48.19	47.53	47.96	11,510
2022-10-18	48.88	48.96	47.24	47.29	120,985
2022-10-17	49.00	49.24	48.66	48.66	6,235
2022-10-14	50.06	50.18	48.66	48.97	6,743
2022-10-13	48.80	49.39	48.26	49.62	3,176
2022-10-12	49.96	50.17	48.88	48.98	6,471
2022-10-11	50.32	50.32	49.50	49.73	13,747
2022-10-10	51.50	51.71	51.26	51.28	6,095
2022-10-07	49.75	51.56	49.75	51.52	13,899
2022-10-06	49.23	49.85	49.14	49.79	19,251
2022-10-05	48.43	49.39	48.00	49.33	33,485
2022-10-04	47.13	48.57	47.05	48.35	409,940
2022-10-03	46.17	47.33	46.17	46.53	13,155
2022-09-30	46.15	46.57	45.15	45.70	14,095
2022-09-29	45.92	46.72	45.69	46.21	17,868
2022-09-28	44.09	45.85	44.09	45.85	13,278
2022-09-27	44.60	44.99	44.13	44.72	78,375
2022-09-26	44.89	45.55	44.45	44.49	12,370
2022-09-23	46.49	46.49	45.00	45.41	6,627
2022-09-22	47.01	48.20	47.01	47.46	5,441
2022-09-21	48.42	48.64	46.89	46.92	7,590
2022-09-20	48.00	48.27	46.91	47.01	16,235
2022-09-19	48.00	48.00	48.00	48.00	0
2022-09-16	47.88	47.88	47.22	48.00	536
2022-09-15	49.18	49.18	47.33	47.71	11,038
2022-09-14	48.69	49.89	48.44	49.46	3,828
2022-09-13	49.72	49.95	48.62	48.66	64,983
2022-09-12	48.49	49.82	48.49	49.52	3,576
2022-09-09	47.67	48.21	47.55	48.02	3,719
2022-09-08	46.58	46.78	45.87	46.64	2,542
2022-09-07	48.34	48.94	46.88	46.89	7,469
2022-09-06	48.92	49.27	48.51	49.12	427,920
2022-09-05	49.99	50.84	49.99	50.04	25,347
2022-09-02	49.40	49.92	49.15	49.44	3,392
2022-09-01	49.31	49.49	48.66	48.64	35,076
2022-08-31	51.70	51.75	49.59	50.35	12,458
2022-08-30	53.73	54.14	51.64	51.58	22,961
2022-08-29	51.24	51.24	51.24	51.24	0
2022-08-26	52.10	52.44	50.92	51.24	15,464
2022-08-25	52.78	53.14	52.19	52.54	23,782
2022-08-24	52.06	52.62	51.85	51.81	46,352
2022-08-23	50.47	51.80	50.47	51.66	18,772
2022-08-22	49.67	50.59	48.45	49.40	22,565
2022-08-19	49.50	50.47	49.26	50.41	3,031
2022-08-18	49.49	50.06	49.45	50.05	7,365
2022-08-17	48.49	48.74	47.81	48.42	7,059
2022-08-16	49.12	49.69	48.62	48.38	21,417
2022-08-15	50.14	50.14	48.23	48.83	273,617
2022-08-12	51.59	51.80	50.55	50.77	10,636
2022-08-11	50.30	51.29	50.30	51.09	9,550
2022-08-10	49.40	49.62	48.74	49.52	55,135
2022-08-09	49.38	50.52	49.38	50.18	23,934
2022-08-08	49.38	49.62	48.16	49.62	10,492
2022-08-05	48.72	49.30	47.87	49.21	12,875
2022-08-04	49.95	50.31	48.57	48.48	31,095
2022-08-03	51.60	52.58	50.66	50.96	6,489
2022-08-02	51.51	51.87	50.85	51.58	60,752
2022-08-01	52.87	53.20	50.80	50.86	11,930
2022-07-29	52.60	54.34	52.54	53.94	11,188
2022-07-28	52.90	53.33	52.13	52.54	16,739
2022-07-27	51.43	52.11	51.13	52.06	7,434
2022-07-26	52.05	52.33	51.31	51.46	10,446
2022-07-25	49.86	51.16	49.76	51.07	5,989
2022-07-22	51.25	51.25	50.54	51.35	4,893
2022-07-21	51.58	51.58	49.89	50.84	12,946
2022-07-20	51.49	52.22	51.49	52.04	13,852
2022-07-19	51.69	51.77	50.91	51.66	61,848
2022-07-18	50.74	52.00	50.40	51.67	5,161
2022-07-15	48.48	50.00	48.28	49.85	10,012
2022-07-14	48.75	49.00	46.76	47.87	15,274
2022-07-13	49.71	49.78	48.45	49.04	28,180
2022-07-12	51.71	51.71	49.30	49.42	48,368
2022-07-11	51.80	52.46	51.49	52.46	6,447
2022-07-08	51.52	52.66	51.30	52.62	12,777
2022-07-07	49.31	52.29	49.31	52.29	16,297
2022-07-06	51.56	51.89	48.61	49.62	30,442
2022-07-05	55.67	56.14	50.83	50.65	80,527
2022-07-04	55.13	55.96	54.50	56.11	10,888
2022-07-01	53.57	55.31	53.34	54.59	47,584
2022-06-30	55.20	55.22	53.36	54.44	22,485
2022-06-29	55.63	57.19	55.63	56.33	19,291
2022-06-28	55.59	55.80	55.20	55.64	101,847
2022-06-27	53.71	54.61	53.71	54.61	5,841
2022-06-24	52.27	54.07	52.08	54.19	12,627
2022-06-23	52.77	53.63	52.31	53.05	19,779
2022-06-22	52.34	53.16	51.66	53.18	14,877
2022-06-21	55.13	55.81	54.96	55.09	315,339
2022-06-20	54.35	54.70	53.72	54.73	12,522
2022-06-17	57.62	58.09	54.69	54.89	14,123
2022-06-16	57.29	57.29	55.71	56.66	25,332
2022-06-15	57.95	58.18	57.27	57.76	27,873
2022-06-14	59.03	59.89	58.95	59.50	56,279
2022-06-13	57.66	58.24	57.37	57.95	32,926
2022-06-10	59.02	59.63	57.72	58.24	15,981
2022-06-09	59.33	59.64	59.27	59.46	19,839
2022-06-08	58.52	59.17	58.32	59.17	19,925
2022-06-07	58.00	58.50	57.46	57.99	80,919
2022-06-06	57.98	58.09	57.31	57.46	10,052
2022-06-03	56.47	56.47	56.47	56.47	0
2022-06-02	56.47	56.47	56.47	56.47	0
2022-06-01	56.11	56.71	55.95	56.47	12,179
2022-05-31	57.37	57.60	56.40	56.64	105,719
2022-05-30	55.74	56.11	55.70	56.11	26,853
2022-05-27	54.85	55.33	54.54	54.97	12,159
2022-05-26	53.80	54.97	53.77	54.86	6,901
2022-05-25	53.72	54.00	53.31	53.39	15,147
2022-05-24	52.62	53.80	52.52	53.24	135,319
2022-05-23	53.34	53.49	52.97	53.23	4,282
2022-05-20	52.56	53.07	52.56	52.86	4,365
2022-05-19	52.08	52.12	50.56	52.09	14,412
2022-05-18	53.10	53.70	51.95	51.91	7,910
2022-05-17	54.06	54.50	54.00	54.22	502,565
2022-05-16	52.47	53.30	52.32	53.32	11,799
2022-05-13	51.80	52.90	51.64	52.74	8,340
2022-05-12	50.74	51.87	50.34	51.69	13,913
2022-05-11	50.28	51.41	50.09	51.37	21,255
2022-05-10	50.69	51.09	49.59	49.66	159,349
2022-05-09	53.44	53.55	50.98	50.91	30,375
2022-05-06	53.42	54.36	53.13	54.15	23,984
2022-05-05	53.09	54.55	52.72	53.25	64,132
2022-05-04	51.24	52.41	51.24	51.98	10,428
2022-05-03	51.29	51.42	50.36	50.74	64,181
2022-05-02	51.97	51.97	51.97	51.97	0
2022-04-29	51.79	52.65	51.65	51.97	17,743
2022-04-28	50.24	51.00	49.99	50.95	4,007
2022-04-27	50.63	50.68	49.47	49.76	15,130
2022-04-26	49.35	50.00	48.53	50.00	18,229
2022-04-25	48.88	48.98	47.60	47.60	13,343
2022-04-22	51.24	51.30	50.55	50.91	18,276
2022-04-21	51.54	52.19	51.16	51.64	19,504
2022-04-20	51.61	51.78	50.98	51.09	10,954
2022-04-19	52.00	53.86	51.14	50.95	147,716
2022-04-18	51.34	51.34	51.34	51.34	0
2022-04-15	51.34	51.34	51.34	51.34	0
2022-04-14	51.10	51.45	50.96	51.34	53,713
2022-04-13	49.84	51.06	49.70	50.91	59,896
2022-04-12	48.31	50.11	47.94	50.05	134,291
2022-04-11	48.08	48.34	46.60	47.19	12,814
2022-04-08	48.28	48.41	47.71	48.27	16,816
2022-04-07	48.66	49.10	47.29	47.29	14,181
2022-04-06	51.00	51.30	49.27	49.27	8,108
2022-04-05	51.53	51.56	50.49	50.57	52,890
2022-04-04	49.85	50.95	48.93	50.94	14,771
2022-04-01	49.30	49.75	48.23	49.66	11,131
2022-03-31	50.44	50.84	49.35	50.56	28,171
2022-03-30	51.30	52.26	50.97	51.94	16,090
2022-03-29	50.58	51.83	48.00	49.85	409,923
2022-03-28	52.42	52.65	50.50	51.18	59,074
2022-03-25	52.83	54.24	52.01	54.24	11,411
2022-03-24	54.64	55.00	53.22	53.90	17,625
2022-03-23	51.95	54.75	51.95	54.14	20,648
2022-03-22	52.94	52.94	51.35	51.60	154,697
2022-03-21	50.93	52.11	50.48	52.11	13,766
2022-03-18	49.15	49.16	48.26	48.88	46,743
2022-03-17	46.24	48.50	46.23	48.45	27,419
2022-03-16	47.09	47.09	45.19	45.84	64,087
2022-03-15	45.81	46.38	44.47	46.38	595,896
2022-03-14	49.16	49.72	47.27	47.80	67,444
2022-03-11	50.44	51.13	48.94	50.44	66,137
2022-03-10	51.45	52.70	49.25	50.88	109,844
2022-03-09	57.99	58.47	53.92	54.07	176,089
2022-03-08	56.22	59.52	55.85	59.12	335,370
2022-03-07	57.04	57.26	53.50	55.42	245,561
2022-03-04	49.66	51.84	49.22	51.18	29,261
2022-03-03	53.11	53.30	49.17	50.94	148,680
2022-03-02	50.13	51.13	48.11	48.98	120,334
2022-03-01	44.73	47.87	44.73	47.87	546,256
2022-02-28	43.97	44.45	43.62	43.80	32,284
2022-02-25	43.86	44.01	41.94	41.96	75,547
2022-02-24	44.50	45.86	44.39	44.70	96,322
2022-02-23	42.16	42.76	41.69	42.37	14,941
2022-02-22	42.64	43.27	41.84	42.14	790,694
2022-02-21	40.77	41.73	40.74	41.61	71,220
2022-02-18	40.45	41.12	39.85	40.87	41,429
2022-02-17	41.16	41.32	40.43	40.72	85,835
2022-02-16	41.11	41.92	41.11	41.91	43,946
2022-02-15	41.93	41.93	40.47	40.76	362,809
2022-02-14	41.51	42.08	41.19	41.66	65,997
2022-02-11	40.24	41.12	40.24	41.10	23,159
2022-02-10	40.53	41.07	40.20	41.02	24,110
2022-02-09	39.94	40.68	39.92	40.68	14,938
2022-02-08	40.63	40.77	39.87	41.14	959,027
2022-02-07	41.13	41.14	40.75	41.14	16,597
2022-02-04	40.41	41.25	40.41	41.23	35,924
2022-02-03	39.49	39.70	39.02	39.70	62,963
2022-02-02	39.42	40.00	39.09	39.18	35,068
2022-02-01	39.47	39.71	38.88	39.56	422,733
2022-01-31	39.47	39.54	39.09	39.33	12,771
2022-01-28	39.37	39.85	39.04	39.47	41,950
2022-01-27	39.20	39.73	39.19	39.33	30,959
2022-01-26	38.86	39.53	38.85	39.53	23,268
2022-01-25	38.23	38.47	37.94	38.52	682,168
2022-01-24	38.92	38.96	37.64	37.78	25,014
2022-01-21	38.41	38.81	38.16	38.71	24,010
2022-01-20	38.72	39.30	38.58	39.22	32,985
2022-01-19	38.79	39.13	38.67	39.11	33,689
2022-01-18	38.80	38.82	38.30	38.30	135,366
2022-01-17	38.14	38.14	37.80	38.06	11,748
2022-01-14	37.57	37.76	37.45	37.77	12,156
2022-01-13	37.33	37.56	37.14	37.32	12,695
2022-01-12	37.00	37.41	37.00	37.43	42,672
2022-01-11	36.04	36.85	36.00	36.84	614,004
2022-01-10	36.26	36.40	35.88	35.93	37,085
2022-01-07	36.41	36.63	36.07	36.26	85,348
2022-01-06	35.54	36.59	35.52	36.44	134,932
2022-01-05	35.39	36.01	35.18	35.86	136,179
2022-01-04	34.92	35.56	34.84	35.26	274,556
2022-01-03	34.39	34.39	34.39	34.39	0
2021-12-31	35.05	35.05	34.48	34.39	4,745
2021-12-30	34.94	35.22	34.72	35.01	11,425
2021-12-29	34.90	35.28	34.62	34.60	82,016
2021-12-28	33.46	33.46	33.46	33.46	0
2021-12-27	33.46	33.46	33.46	33.46	0
2021-12-24	34.00	34.00	33.50	33.46	3,415
2021-12-23	33.16	33.73	33.15	33.67	20,943
2021-12-22	32.75	32.95	32.64	32.93	13,961
2021-12-21	31.74	32.51	31.63	32.46	246,311
2021-12-20	31.22	31.62	30.80	30.93	50,543
2021-12-17	32.91	32.91	32.32	32.58	23,945
2021-12-16	32.95	33.25	32.78	33.23	24,484
2021-12-15	32.39	32.40	32.08	32.20	35,301
2021-12-14	32.54	33.11	32.33	32.54	257,410
2021-12-13	33.40	33.40	32.77	32.98	38,818
2021-12-10	32.65	33.36	32.65	32.91	63,569
2021-12-09	33.50	33.50	33.00	33.19	35,724
2021-12-08	33.05	33.63	32.81	33.43	45,311
2021-12-07	32.70	33.54	32.66	33.44	1,270,659
2021-12-06	31.42	31.75	31.37	31.65	41,055
2021-12-03	31.28	31.84	31.28	31.34	179,486
2021-12-02	30.90	31.10	29.37	30.57	172,608
2021-12-01	31.57	31.99	31.22	31.36	65,991
2021-11-30	31.55	31.75	30.80	31.03	864,989
2021-11-29	32.98	33.35	32.24	32.57	47,799
2021-11-26	33.88	34.11	31.79	31.88	73,318
2021-11-25	35.57	35.68	35.42	35.55	30,201
2021-11-24	35.75	35.80	35.42	35.84	13,440
2021-11-23	34.44	35.53	34.22	35.50	131,319
2021-11-22	34.18	34.70	34.04	34.72	21,194
2021-11-19	35.49	35.50	33.94	34.08	39,071
2021-11-18	34.36	35.10	34.36	35.02	13,623
2021-11-17	35.50	35.50	35.16	35.18	12,579
2021-11-16	35.73	35.80	35.31	35.58	125,827
2021-11-15	35.29	35.29	35.00	35.18	12,035
2021-11-12	35.35	35.61	35.21	35.53	13,911
2021-11-11	35.67	35.89	35.37	35.61	18,219
2021-11-10	36.69	36.78	36.10	36.23	22,742
2021-11-09	36.01	36.31	35.98	36.26	292,166
2021-11-08	36.10	36.18	35.84	36.07	11,825
2021-11-05	35.09	35.74	34.90	35.72	21,256
2021-11-04	35.55	36.40	35.20	35.36	33,812
2021-11-03	35.95	36.08	35.37	35.45	45,498
2021-11-02	36.69	36.78	36.17	36.43	163,046
2021-11-01	36.28	36.64	36.26	36.45	27,211
2021-10-29	36.25	36.31	35.70	36.03	26,782
2021-10-28	35.80	36.06	35.51	35.87	25,428
2021-10-27	36.54	36.75	36.20	36.36	26,727
2021-10-26	36.74	36.96	36.54	36.95	192,696
2021-10-25	36.76	37.00	36.73	36.98	17,413
2021-10-22	35.98	36.60	35.98	36.30	29,245
2021-10-21	36.52	36.54	35.78	35.82	12,353
2021-10-20	36.10	36.54	35.85	36.55	16,197
2021-10-19	36.79	36.79	36.03	36.37	201,499
2021-10-18	36.63	36.75	36.18	36.16	80,621
2021-10-15	36.33	36.44	36.20	36.35	23,342
2021-10-14	35.96	36.18	35.68	35.68	42,006
2021-10-13	35.67	35.73	35.27	35.68	46,148
2021-10-12	35.82	36.00	35.67	35.71	751,848
2021-10-11	35.83	36.20	35.82	35.92	74,759
2021-10-08	35.58	35.70	35.26	35.60	45,724
2021-10-07	34.61	35.06	33.90	35.12	47,428
2021-10-06	35.67	35.67	34.61	34.77	66,774
2021-10-05	34.86	35.55	34.86	35.55	704,807
2021-10-04	33.79	35.06	33.79	34.90	87,067
2021-10-01	33.45	33.68	33.24	33.60	36,106
2021-09-30	33.42	33.63	32.79	33.59	78,686
2021-09-29	32.92	33.63	32.90	33.48	14,058
2021-09-28	34.06	34.06	33.23	33.50	381,350
2021-09-27	33.39	33.75	33.27	33.68	62,124
2021-09-24	32.76	32.91	32.67	32.90	13,644
2021-09-23	32.24	32.55	31.98	32.59	75,656
2021-09-22	31.87	32.05	31.85	31.97	14,502
2021-09-21	31.54	31.75	31.02	31.21	460,458
2021-09-20	31.62	31.62	31.18	31.51	20,761
2021-09-17	31.99	32.00	31.69	31.78	13,422
2021-09-16	31.32	32.01	31.32	31.79	8,367
2021-09-15	31.28	32.22	31.28	32.13	55,705
2021-09-14	31.42	31.52	31.24	31.31	357,156
2021-09-13	31.17	31.37	31.09	31.20	18,942
2021-09-10	30.57	31.04	30.57	30.89	38,185
2021-09-09	30.75	30.99	30.29	30.84	53,808
2021-09-08	30.51	30.94	30.51	30.81	33,154
2021-09-07	30.77	30.83	30.27	30.49	536,557
2021-09-06	30.41	30.86	30.41	30.61	21,992
2021-09-03	30.97	31.26	30.91	31.00	25,015
2021-09-02	30.37	31.18	30.26	31.18	113,401
2021-09-01	30.65	30.72	29.99	30.17	121,705
2021-08-31	30.42	30.66	30.32	30.58	490,748
2021-08-30	30.38	30.38	30.38	30.38	0
2021-08-27	30.20	30.38	30.10	30.38	33,910
2021-08-26	30.07	30.08	29.85	29.95	33,761
2021-08-25	29.89	30.15	29.76	30.07	71,342
2021-08-24	29.23	29.92	29.15	29.82	1,011,179
2021-08-23	28.03	29.00	28.03	29.01	48,041
2021-08-20	27.98	27.98	27.54	27.86	23,397
2021-08-19	28.48	28.48	27.67	27.83	166,906
2021-08-18	29.34	29.49	29.04	29.25	23,424
2021-08-17	29.20	29.50	29.11	29.49	467,511
2021-08-16	29.44	29.69	28.84	29.41	50,429
2021-08-13	29.93	30.02	29.90	30.01	14,564
2021-08-12	30.11	30.30	30.02	30.08	36,287
2021-08-11	30.00	30.00	29.25	29.66	53,803
2021-08-10	29.41	29.98	29.36	29.93	852,708
2021-08-09	29.20	29.20	28.58	29.05	35,517
2021-08-06	30.20	30.51	29.78	29.93	29,043
2021-08-05	29.55	30.14	29.52	30.14	74,905
2021-08-04	30.63	30.63	29.76	29.86	44,122
2021-08-03	30.81	30.85	29.94	30.45	429,600
2021-08-02	31.41	31.45	30.65	30.75	65,366
2021-07-30	31.38	31.66	31.38	31.60	17,576
2021-07-29	31.25	31.34	31.19	31.44	4,369
2021-07-28	31.01	31.21	30.98	31.03	19,775
2021-07-27	30.97	31.03	30.90	30.95	1,143,680
2021-07-26	30.40	30.81	30.38	30.86	22,624
2021-07-23	30.68	30.78	30.66	30.77	5,649
2021-07-22	30.15	30.38	30.09	30.43	39,311
2021-07-21	28.90	30.00	28.90	30.00	55,076
2021-07-20	28.96	29.05	28.55	28.88	531,638
2021-07-19	30.40	30.40	28.95	28.91	65,650
2021-07-16	30.51	30.75	30.33	30.74	8,177
2021-07-15	30.77	30.91	30.54	31.00	55,752
2021-07-14	31.69	31.75	31.37	31.66	7,063
2021-07-13	31.44	31.59	31.24	31.59	456,331
2021-07-12	31.31	31.31	30.99	31.33	36,779
2021-07-09	31.00	31.50	31.00	31.53	15,865
2021-07-08	30.43	30.70	30.05	30.70	94,101
2021-07-07	31.16	31.46	30.28	30.39	49,589
2021-07-06	32.22	32.42	31.09	31.09	1,276,184
2021-07-05	31.79	32.03	31.66	31.96	14,544
2021-07-02	31.53	31.67	31.34	31.67	16,348
2021-07-01	31.35	31.90	31.30	31.53	88,739
2021-06-30	30.98	31.28	30.94	31.00	35,745
2021-06-29	30.73	31.17	30.54	31.06	437,961
2021-06-28	31.31	31.38	30.96	30.98	62,295
2021-06-25	31.10	31.26	31.02	31.27	17,127
2021-06-24	31.15	31.24	30.87	31.09	24,242
2021-06-23	31.05	31.31	31.05	31.23	46,806
2021-06-22	30.94	31.00	30.66	30.82	1,408,968
2021-06-21	30.32	30.70	30.20	30.62	36,447
2021-06-18	29.88	30.38	29.77	30.31	83,614
2021-06-17	30.47	30.66	30.11	30.13	53,659
2021-06-16	30.73	30.86	30.56	30.88	24,504
2021-06-15	30.21	30.51	30.16	30.44	786,930
2021-06-14	30.24	30.35	30.22	30.27	29,801
2021-06-11	30.05	30.16	29.94	30.00	77,360
2021-06-10	29.75	30.14	29.71	29.99	31,980
2021-06-09	30.08	30.14	29.95	29.93	33,366
2021-06-08	29.47	29.73	29.33	29.73	895,308
2021-06-07	29.55	29.79	29.47	29.57	48,969
2021-06-04	29.60	29.87	29.55	29.62	37,421
2021-06-03	29.68	29.68	29.29	29.32	39,287
2021-06-02	29.23	29.45	29.23	29.40	51,093
2021-06-01	29.13	29.56	29.11	29.11	273,829
2021-05-28	28.65	28.90	28.64	28.77	58,362
2021-05-27	28.28	28.59	28.18	28.58	85,797
2021-05-26	28.52	28.53	28.14	28.43	67,860
2021-05-25	28.31	28.44	28.18	28.38	225,067
2021-05-24	27.80	28.22	27.80	28.22	15,582
2021-05-21	26.94	27.63	26.52	27.62	55,969
2021-05-20	27.57	27.63	27.11	27.49	25,426
2021-05-19	28.10	28.10	27.05	27.37	44,653
2021-05-18	28.75	28.90	28.43	28.64	63,548
2021-05-17	28.23	28.59	28.16	28.53	38,648
2021-05-14	27.65	28.24	27.59	28.23	52,684
2021-05-13	28.36	28.36	27.88	27.94	30,781
2021-05-12	28.52	28.87	28.45	28.83	36,330
2021-05-11	28.04	28.27	27.81	28.32	33,867
2021-05-10	28.52	28.57	27.94	28.11	134,021
2021-05-07	28.24	28.30	27.92	28.25	109,114
2021-05-06	28.59	28.66	28.25	28.37	11,997
2021-05-05	28.68	28.93	28.68	28.83	39,136
2021-05-04	27.72	28.51	27.72	28.44	69,829
2021-04-30	28.07	28.08	27.47	27.54	100,218
2021-04-29	27.74	28.28	27.74	28.03	10,897
2021-04-28	27.35	27.75	27.24	27.76	21,236
2021-04-27	27.09	27.18	27.01	27.05	29,625
2021-04-26	26.78	26.95	26.47	26.88	35,274
2021-04-23	26.92	27.14	26.70	26.95	81,650
2021-04-22	26.70	26.84	26.51	26.82	18,703
2021-04-21	27.15	27.23	26.64	27.02	132,997
2021-04-20	27.75	27.87	26.93	26.95	50,111
2021-04-19	27.36	27.58	27.30	27.41	113,754
2021-04-16	27.58	27.62	27.32	27.47	41,794
2021-04-15	27.43	27.45	27.27	27.36	27,443
2021-04-14	26.57	27.27	26.54	27.27	23,122
2021-04-13	26.21	26.39	26.08	26.30	15,879
2021-04-12	25.74	26.41	25.70	26.14	43,864
2021-04-09	25.84	26.01	25.75	25.91	9,818
2021-04-08	25.80	26.00	25.70	25.83	15,945
2021-04-07	25.97	26.10	25.51	25.54	48,873
2021-04-06	25.91	26.44	25.82	26.20	56,936
2021-04-01	26.12	26.42	25.73	25.99	129,416
2021-03-31	26.52	26.55	26.13	26.44	52,509
2021-03-30	26.60	26.65	26.12	26.41	36,590
2021-03-29	26.07	26.77	26.06	26.32	18,588
2021-03-26	26.02	26.49	25.90	26.47	20,701
2021-03-25	26.13	26.17	25.10	25.40	41,317
2021-03-24	25.39	26.33	25.37	26.28	47,749
2021-03-23	26.30	26.30	25.45	25.57	48,563
2021-03-22	26.14	26.68	26.12	26.39	26,109
2021-03-19	25.88	26.49	25.60	26.28	79,593
2021-03-18	27.48	27.78	26.72	26.68	148,394
2021-03-17	27.95	27.95	27.53	27.61	18,320
2021-03-16	27.85	27.85	27.56	27.74	64,309
2021-03-15	28.40	28.49	27.65	27.92	28,926
2021-03-12	28.10	28.33	27.99	28.26	38,723
2021-03-11	27.71	28.20	27.71	28.19	54,625
2021-03-10	27.16	27.79	27.15	27.29	44,066
2021-03-09	27.58	28.17	27.48	27.58	263,919
2021-03-08	28.55	28.55	27.77	27.92	90,337
2021-03-05	27.50	28.14	27.47	27.94	72,059
2021-03-04	26.27	27.39	25.80	27.28	107,685
2021-03-03	25.56	26.08	25.47	26.05	65,939
2021-03-02	25.57	25.95	25.23	25.82	164,155
2021-03-01	26.66	26.74	26.10	26.33	16,119
2021-02-26	26.53	26.72	26.26	26.50	123,524
2021-02-25	27.10	27.15	26.68	26.92	39,300
2021-02-24	26.17	26.96	26.12	26.81	104,816
2021-02-23	26.52	26.60	25.92	26.24	55,070
2021-02-22	25.46	25.95	25.40	25.87	80,987
2021-02-19	25.32	25.65	25.10	25.38	369,662
2021-02-18	26.09	26.12	25.61	25.80	80,098
2021-02-17	25.70	26.00	25.41	25.62	83,811
2021-02-16	25.55	25.55	25.35	25.40	127,292
2021-02-15	25.49	25.61	25.41	25.61	37,827
2021-02-12	24.53	25.09	24.40	25.09	33,940
2021-02-11	24.71	24.81	24.59	24.81	78,327
2021-02-10	24.68	24.89	24.68	24.87	44,216
2021-02-09	24.74	24.74	24.31	24.61	82,309
2021-02-08	24.32	24.40	24.26	24.41	51,806
2021-02-05	23.95	24.19	23.95	24.14	81,039
2021-02-04	23.82	23.83	23.52	23.68	43,005
2021-02-03	23.48	23.80	23.26	23.75	54,058
2021-02-02	22.97	23.44	22.97	23.35	53,563
2021-02-01	22.51	22.68	22.43	22.60	10,988
2021-01-29	22.29	22.66	22.29	22.41	12,642
2021-01-28	22.41	22.69	22.31	22.43	140,573
2021-01-27	22.66	22.73	22.43	22.68	20,587
2021-01-26	22.43	22.67	22.43	22.52	15,201
2021-01-25	22.51	22.54	22.29	22.36	10,759
2021-01-22	22.41	22.50	22.18	22.39	22,773
2021-01-21	22.62	22.72	22.51	22.66	39,104
2021-01-20	22.80	22.89	22.77	22.81	56,015
2021-01-19	22.40	22.71	22.40	22.71	13,053
2021-01-18	22.26	22.40	22.23	22.34	34,413
2021-01-15	22.63	22.66	22.23	22.40	66,470
2021-01-14	22.81	22.87	22.46	22.64	49,032
2021-01-13	23.08	23.15	22.64	22.84	168,956
2021-01-12	22.69	22.97	22.67	22.95	178,154
2021-01-11	22.40	22.55	22.30	22.54	141,929
2021-01-08	22.17	22.50	22.09	22.45	291,073
2021-01-07	22.12	22.16	21.90	22.09	149,216
2021-01-06	21.76	22.12	21.66	22.09	335,798
2021-01-05	20.64	21.65	20.62	21.46	46,245
2021-01-04	20.83	21.72	20.58	20.65	67,086
2020-12-31	20.84	20.85	20.64	20.69	2,786
2020-12-30	20.86	21.01	20.69	20.75	32,430
2020-12-29	20.79	20.92	20.74	20.79	126,315
2020-12-24	20.80	20.89	20.57	20.61	2,426
2020-12-23	20.15	20.71	20.15	20.83	36,219
2020-12-22	20.31	20.50	20.28	20.45	31,453
2020-12-21	20.49	20.50	20.00	20.38	175,519
2020-12-18	20.82	21.18	20.79	21.15	30,868
2020-12-17	20.96	21.03	20.72	20.87	22,098
2020-12-16	20.50	20.66	20.41	20.53	28,654
2020-12-15	20.18	20.57	20.18	20.51	9,857
2020-12-14	20.49	20.53	19.94	20.09	47,478
2020-12-11	20.41	20.46	20.18	20.25	37,107
2020-12-10	19.81	20.60	19.81	20.58	87,164
2020-12-09	19.99	20.00	19.66	19.73	36,261
2020-12-08	19.66	19.86	19.66	19.83	16,459
2020-12-07	19.87	19.90	19.66	19.89	49,956
2020-12-04	20.07	20.12	19.63	19.88	114,885
2020-12-03	19.60	19.70	19.40	19.67	57,375
2020-12-02	19.20	19.57	19.11	19.57	27,848
2020-12-01	19.28	19.57	19.03	19.24	48,082
2020-11-30	19.27	19.59	19.21	19.23	153,356
2020-11-27	19.28	19.65	19.27	19.56	15,734
2020-11-26	19.59	19.59	19.32	19.38	125,654
2020-11-25	19.61	19.66	19.46	19.56	86,624
2020-11-24	18.83	19.45	18.77	19.37	91,426
2020-11-23	18.57	18.71	18.50	18.59	43,815
2020-11-20	18.04	18.26	18.04	18.08	25,471
2020-11-19	18.16	18.19	17.89	17.95	19,009
2020-11-18	18.08	18.30	18.08	18.17	30,822
2020-11-17	17.98	18.02	17.71	17.73	35,629
2020-11-16	17.80	18.15	17.73	18.02	30,836
2020-11-13	17.50	17.75	17.43	17.60	28,041
2020-11-12	18.01	18.24	17.89	18.01	26,037
2020-11-11	18.35	18.56	18.20	18.21	132,203
2020-11-10	17.48	17.80	17.48	17.71	106,149
2020-11-09	16.62	17.83	16.60	17.52	143,209
2020-11-06	16.70	16.72	16.29	16.36	73,888
2020-11-05	16.78	17.09	16.78	16.81	69,720
2020-11-04	16.35	16.92	16.35	16.75	143,090
2020-11-03	16.00	16.65	16.00	16.26	154,512
2020-11-02	15.13	15.80	15.00	15.69	231,170
2020-10-30	15.59	15.88	15.43	15.55	118,364
2020-10-29	16.27	16.27	15.38	15.64	418,858
2020-10-28	16.69	16.71	16.19	16.35	189,158
2020-10-27	16.91	17.15	16.85	17.14	41,184
2020-10-26	16.80	17.03	16.75	16.83	33,415
2020-10-23	17.53	17.70	17.52	17.58	15,516
2020-10-22	17.36	17.74	17.36	17.74	59,737
2020-10-21	17.73	17.76	17.35	17.41	114,478
2020-10-20	17.62	17.78	17.55	17.63	80,823
2020-10-16	17.70	17.88	17.70	17.83	25,646
2020-10-15	17.96	17.96	17.48	17.65	52,057
2020-10-14	17.61	18.00	17.55	17.90	48,577
2020-10-13	17.48	17.74	17.44	17.64	20,934
2020-10-12	17.66	17.66	17.28	17.36	35,740
2020-10-09	17.90	18.00	17.87	17.95	51,458
2020-10-08	17.67	18.00	17.64	17.80	65,600
2020-10-07	17.64	17.66	17.30	17.30	40,649
2020-10-06	17.32	17.85	17.24	17.70	312,471
2020-10-05	16.63	17.34	16.63	17.34	157,783
2020-10-02	16.62	16.68	16.23	16.58	341,495
2020-10-01	17.63	17.66	16.71	16.71	89,581
2020-09-30	17.13	17.50	17.08	17.38	68,322
2020-09-29	17.71	17.75	17.21	17.22	414,956
2020-09-28	17.52	17.82	17.47	17.75	41,918
2020-09-25	17.75	17.79	17.52	17.59	59,842
2020-09-24	17.46	17.63	17.42	17.55	26,328
2020-09-23	17.45	17.82	17.45	17.62	52,701
2020-09-22	17.44	17.70	17.44	17.55	63,701
2020-09-21	18.00	18.00	17.36	17.37	88,049
2020-09-18	18.38	18.41	17.95	18.25	87,917
2020-09-17	17.65	18.29	17.65	18.22	340,872
2020-09-16	17.49	17.75	17.48	17.68	85,499
2020-09-15	16.80	17.08	16.80	17.00	132,996
2020-09-14	16.92	16.96	16.79	16.84	30,292
2020-09-11	16.88	17.11	16.82	16.98	31,905
2020-09-10	17.29	17.29	16.99	17.24	85,157
2020-09-09	16.75	17.14	16.75	17.24	54,879
2020-09-08	17.76	17.76	16.68	16.86	360,109
2020-09-07	17.85	17.91	17.75	17.79	154,862
2020-09-04	18.49	18.83	18.07	18.11	105,631
2020-09-03	18.71	18.71	18.32	18.32	384,539
2020-09-02	19.50	19.50	18.90	18.95	115,349
2020-09-01	19.41	19.59	19.39	19.37	54,953
2020-08-28	19.24	19.45	19.24	19.39	82,427
2020-08-27	19.59	19.63	19.14	19.24	116,293
2020-08-26	19.67	19.70	19.52	19.58	62,860
2020-08-25	19.40	19.70	19.40	19.68	223,906
2020-08-24	19.08	19.25	19.08	19.29	24,351
2020-08-21	19.24	19.24	18.84	18.83	85,187
2020-08-20	19.32	19.32	18.94	19.21	93,946
2020-08-19	19.34	19.42	19.26	19.40	45,917
2020-08-18	19.47	19.55	19.24	19.46	96,848
2020-08-17	19.32	19.40	19.18	19.35	32,077
2020-08-14	19.28	19.30	19.10	19.19	41,648
2020-08-13	19.39	19.50	19.30	19.34	67,999
2020-08-12	19.31	19.49	19.28	19.41	25,124
2020-08-11	19.28	19.53	19.27	19.37	28,892
2020-08-10	19.10	19.33	19.10	19.20	30,268
2020-08-07	19.20	19.25	19.00	19.06	43,500
2020-08-06	19.42	19.50	19.20	19.35	101,244
2020-08-05	18.73	19.72	18.73	19.69	233,326
2020-08-04	18.82	19.02	18.56	18.98	204,495
2020-08-03	18.49	18.90	18.44	18.91	143,150
2020-07-31	18.67	18.68	18.39	18.49	54,644
2020-07-30	18.74	18.75	18.47	18.91	74,152
2020-07-29	18.77	18.92	18.77	18.91	63,252
2020-07-28	18.87	18.88	18.69	18.68	34,691
2020-07-27	18.66	18.85	18.44	18.49	46,920
2020-07-24	18.60	18.82	18.55	18.64	82,531
2020-07-23	19.13	19.24	18.85	18.94	122,695
2020-07-22	18.96	19.03	18.77	18.77	92,221
2020-07-21	18.66	19.21	18.66	19.14	147,370
2020-07-20	18.33	18.41	18.27	18.46	22,531
2020-07-17	18.48	18.53	18.28	18.46	112,165
2020-07-16	18.57	18.67	18.53	18.64	74,687
2020-07-15	18.49	18.64	18.35	18.62	173,468
2020-07-14	18.02	18.51	18.02	18.48	61,735
2020-07-13	18.40	18.53	18.25	18.55	43,613
2020-07-10	17.94	18.43	17.80	18.43	58,742
2020-07-09	18.55	18.65	17.99	18.20	46,437
2020-07-08	18.39	18.53	18.39	18.48	74,900
2020-07-07	18.26	18.60	18.25	18.61	82,670
2020-07-06	18.61	18.73	18.39	18.63	129,977
2020-07-03	18.35	18.35	18.16	18.37	61,656
2020-07-02	18.15	18.41	18.06	18.26	125,256
2020-07-01	17.94	18.27	17.63	18.04	100,143
2020-06-30	17.85	17.85	17.63	17.73	40,645
2020-06-29	17.33	17.75	17.22	17.43	66,001
2020-06-26	17.74	17.87	17.48	17.57	85,092
2020-06-25	17.27	17.70	17.05	17.50	116,712
2020-06-24	18.39	18.39	17.53	18.72	206,419
2020-06-23	18.40	18.86	18.40	18.72	185,626
2020-06-22	18.10	18.36	17.99	18.33	154,921
2020-06-19	18.00	18.34	18.00	18.29	306,950
2020-06-18	17.60	17.75	17.46	17.72	75,512
2020-06-17	17.46	17.83	17.32	17.37	89,288
2020-06-16	17.14	17.91	17.11	16.81	200,377
2020-06-15	16.23	16.85	16.15	16.81	143,544
2020-06-12	16.14	17.00	16.11	16.69	285,146
2020-06-11	17.46	17.58	16.70	16.81	231,075
2020-06-10	17.53	17.69	17.40	17.65	103,424
2020-06-09	17.75	17.78	17.19	17.54	187,231
2020-06-08	18.37	18.48	17.62	17.75	329,902
2020-06-05	17.35	18.12	17.35	18.14	273,588
2020-06-04	17.02	17.10	16.84	16.92	145,824
2020-06-03	17.29	17.34	16.68	16.96	289,374
2020-06-02	16.65	17.00	16.62	16.92	227,131
2020-06-01	16.34	16.50	16.07	16.16	235,616
2020-05-29	15.50	15.50	15.23	15.34	72,514
2020-05-28	15.22	15.52	15.01	15.34	91,403
2020-05-27	15.68	15.88	15.28	15.74	113,372
2020-05-26	15.96	16.15	15.71	15.74	489,007
2020-05-22	15.14	15.44	14.90	15.73	355,448
2020-05-21	15.93	16.04	15.67	15.73	291,335
2020-05-20	15.28	15.92	15.15	15.63	196,881
2020-05-19	15.27	15.47	15.10	15.14	229,365
2020-05-18	14.86	15.55	14.77	15.51	307,773
2020-05-15	14.27	14.37	13.93	14.07	329,330
2020-05-14	13.38	13.54	13.23	13.41	116,046
2020-05-13	13.45	13.72	13.18	13.39	157,185
2020-05-12	13.59	13.87	13.49	13.50	138,556
2020-05-11	14.00	14.25	13.59	13.63	199,973
2020-05-07	13.35	14.47	13.29	14.03	216,695
2020-05-06	14.09	14.81	13.10	13.23	340,573
2020-05-05	13.10	13.90	13.02	13.66	440,494
2020-05-04	12.02	12.30	11.65	11.87	153,777
2020-05-01	12.12	12.37	11.75	11.95	129,677
2020-04-30	11.73	12.31	11.62	11.04	300,863
2020-04-29	10.62	11.37	10.50	11.04	142,809
2020-04-28	10.18	10.84	10.04	10.31	266,064
2020-04-27	10.88	11.09	10.32	10.31	180,513
2020-04-24	11.80	11.80	10.91	11.30	218,839
2020-04-23	11.62	12.04	11.50	11.80	568,108
2020-04-22	10.52	11.90	9.50	11.02	1,124,428
2020-04-21	12.69	12.69	10.29	11.02	3,073,044
2020-04-20	14.10	14.15	13.47	13.54	498,206
2020-04-17	14.62	14.75	14.25	14.35	196,152
2020-04-16	14.38	14.82	14.14	14.17	387,790
2020-04-15	15.09	15.09	14.15	14.15	279,435
2020-04-14	16.15	16.45	15.62	16.27	162,316
2020-04-09	16.23	17.16	15.80	16.27	585,139
2020-04-08	15.92	16.03	15.57	15.79	266,950
2020-04-07	16.35	16.37	15.98	15.47	366,548
2020-04-06	16.05	16.09	15.63	15.66	150,148
2020-04-03	14.59	15.35	14.59	14.25	100,582
2020-04-03	14.59	16.50	14.59	15.66	364,168
2020-04-02	13.57	17.00	13.25	14.25	523,501
2020-04-02	13.57	13.82	13.29	12.78	157,501
2020-04-01	13.14	13.30	12.77	12.93	979,580
2020-04-01	13.14	13.30	12.83	13.53	855,377
2020-03-31	13.80	14.13	13.50	13.28	175,872
2020-03-30	13.64	13.68	13.33	13.83	324,441
2020-03-27	14.24	14.27	13.80	14.49	161,428
2020-03-26	14.55	14.72	14.45	14.58	32,287
2020-03-25	14.89	14.92	14.24	14.49	79,587
2020-03-24	14.92	14.97	14.57	13.58	131,666
2020-03-23	13.90	13.93	13.60	14.38	31,576
2020-03-20	15.43	15.70	15.10	13.91	120,210
2020-03-19	13.45	14.19	13.26	13.22	110,578
2020-03-18	14.42	14.45	14.03	14.94	297,756
2020-03-17	15.66	15.66	14.89	15.16	248,146
2020-03-16	16.06	16.06	15.27	16.59	96,184
2020-03-13	17.24	17.64	16.87	16.41	149,210
2020-03-12	16.85	16.95	16.62	17.62	177,984
2020-03-11	18.03	18.06	17.30	17.68	2,001,958
2020-03-10	17.40	18.40	17.17	17.55	297,524
2020-03-09	17.00	17.91	16.75	21.82	902,629
2020-03-06	23.62	23.64	21.76	21.82	120,798
2020-03-05	24.65	24.81	24.27	24.82	48,151
2020-03-04	24.85	25.38	24.85	24.99	211,528
2020-03-03	25.26	25.72	25.16	24.73	109,967
2020-03-02	24.51	24.68	23.99	23.76	191,140
2020-02-28	24.18	24.42	23.81	24.60	59,953
2020-02-27	24.99	25.21	24.26	25.93	42,671
2020-02-26	25.94	25.99	25.53	26.40	22,924
2020-02-25	26.95	26.95	26.41	26.43	20,768
2020-02-24	26.95	26.95	26.53	27.63	29,448
2020-02-21	27.91	27.93	27.51	27.63	28,036
2020-02-20	28.25	28.55	28.09	28.41	55,013
2020-02-19	27.82	28.22	27.74	28.29	47,395
2020-02-18	27.15	27.48	26.95	27.26	42,205
2020-02-17	27.40	27.49	27.31	27.43	44,932
2020-02-14	27.08	27.54	27.05	27.35	128,478
2020-02-13	26.67	27.11	26.48	26.97	33,627
2020-02-12	26.55	26.97	26.43	26.74	34,166
2020-02-11	25.95	26.30	25.95	26.04	23,954
2020-02-10	26.19	26.25	25.90	25.87	20,911
2020-02-07	26.90	26.90	26.21	26.53	33,204
2020-02-06	26.99	27.00	26.21	26.53	39,998
2020-02-05	26.08	26.95	26.05	26.89	41,471
2020-02-04	26.29	26.66	26.20	26.40	60,028
2020-02-03	26.98	27.04	26.46	26.28	20,322
2020-01-31	27.59	27.67	26.99	27.42	9,934
2020-01-30	27.51	27.55	27.34	27.42	9,195
2020-01-29	28.25	28.25	27.88	28.06	17,825
2020-01-28	27.76	28.13	27.67	28.11	47,850
2020-01-27	27.77	27.88	27.42	27.63	26,384
2020-01-24	28.90	28.96	28.30	28.30	9,024
2020-01-23	29.29	29.29	28.79	28.92	17,727
2020-01-22	29.73	29.73	29.61	29.64	1,891
2020-01-21	30.12	30.33	30.00	30.25	6,473
2020-01-20	30.65	30.65	30.43	30.50	9,847
2020-01-17	30.35	30.40	30.24	30.26	3,216
2020-01-16	30.15	30.38	29.99	30.37	5,797
2020-01-15	30.10	30.25	30.10	30.01	450
2020-01-14	30.38	30.45	30.27	30.32	3,693
2020-01-13	30.51	30.51	30.18	30.12	5,194
2020-01-10	30.52	30.65	30.44	30.75	15,163
2020-01-09	30.73	30.92	30.40	30.75	5,888
2020-01-08	32.38	32.42	31.20	31.23	24,566
2020-01-07	32.15	32.22	31.98	31.96	4,033
2020-01-06	32.84	32.98	32.29	32.39	17,237
2020-01-03	32.10	32.50	31.86	31.90	41,027
2020-01-02	31.15	31.18	30.88	30.92	772
2019-12-31	31.27	31.27	31.27	30.98	384
2019-12-30	31.42	31.60	31.33	31.26	4,939
2019-12-27	31.00	31.45	31.00	31.40	4,815
2019-12-24	30.77	30.92	30.77	30.89	1,529
2019-12-23	30.50	30.67	30.50	30.67	1,346
2019-12-20	30.82	30.86	30.56	30.58	5,083
2019-12-19	30.58	30.85	30.58	30.84	9,436
2019-12-18	30.44	30.64	30.35	30.56	5,304
2019-12-17	30.27	30.50	30.21	30.52	8,614
2019-12-16	30.19	30.35	30.12	30.32	22,790
2019-12-13	29.91	30.15	29.82	29.99	17,586
2019-12-12	29.55	29.81	29.55	29.74	6,057
2019-12-11	29.62	29.68	29.23	29.33	6,165
2019-12-10	29.64	29.83	29.51	29.82	41,965
2019-12-09	29.52	29.79	29.52	29.70	6,714
2019-12-06	29.35	29.36	29.22	29.44	10,168
2019-12-05	29.14	29.42	29.14	29.03	21,462
2019-12-04	28.34	29.20	28.34	29.03	52,926
2019-12-03	28.40	28.46	28.01	28.43	73,189
2019-12-02	28.51	28.63	28.34	28.41	377,760
2019-11-29	29.30	29.30	28.43	28.33	10,416
2019-11-28	29.09	29.24	29.04	29.10	11,817
2019-11-27	29.30	29.30	29.20	29.05	1,744
2019-11-26	28.88	29.19	28.88	29.19	0
2019-11-25	29.03	29.06	28.83	28.94	25,398
2019-11-22	29.01	29.19	29.01	28.80	14,584
2019-11-21	28.73	28.79	28.73	28.87	1,914
2019-11-20	27.70	28.47	27.60	28.55	166,873
2019-11-19	28.43	28.55	28.06	28.06	194,545
2019-11-18	28.91	28.92	28.63	28.33	3,883
2019-11-15	28.63	28.63	28.29	28.92	19,390
2019-11-14	28.99	28.99	28.55	28.59	244,541
2019-11-13	28.25	28.55	28.09	28.53	5,781
2019-11-12	28.53	28.75	28.53	28.55	26,928
2019-11-11	28.34	28.68	28.34	28.53	3,581
2019-11-08	28.30	28.30	28.30	28.24	50,050
2019-11-07	28.64	29.00	28.51	28.60	744,640
2019-11-06	28.59	28.93	28.58	28.41	9,529
2019-11-05	28.64	28.83	28.64	28.71	7,529
2019-11-04	28.53	28.69	28.53	28.65	4,718
2019-11-01	27.19	27.80	27.19	27.67	13,908
2019-10-31	27.52	27.52	27.11	27.09	3,474
2019-10-30	27.96	27.96	27.66	27.65	2,136
2019-10-29	27.85	27.85	27.85	27.85	0
2019-10-28	28.15	28.23	27.94	27.85	7,217
2019-10-25	28.03	28.09	27.76	28.13	18,573
2019-10-24	27.65	27.97	27.65	27.83	11,058
2019-10-23	27.10	27.49	26.87	27.45	11,224
2019-10-22	26.82	27.38	26.79	27.37	131,007
2019-10-21	26.91	26.91	26.60	26.68	13,084
2019-10-18	27.11	27.32	27.07	27.07	20,301
2019-10-17	26.89	27.02	26.71	26.83	7,428
2019-10-16	26.86	27.09	26.66	27.00	17,341
2019-10-15	26.96	27.00	26.56	26.82	10,072
2019-10-14	27.29	27.29	26.70	26.82	18,186
2019-10-11	27.33	27.49	27.14	27.43	13,833
2019-10-10	26.28	26.75	26.28	26.58	11,071
2019-10-09	26.70	26.81	26.70	26.83	3,877
2019-10-08	26.55	26.62	26.14	26.26	10,550
2019-10-07	26.81	26.81	26.77	26.80	22,922
2019-10-04	26.30	26.45	26.30	26.39	2,122
2019-10-03	26.05	26.05	25.43	25.89	9,694
2019-10-02	26.64	26.70	26.02	26.76	4,605
2019-10-01	27.03	27.03	26.92	26.76	825
2019-09-30	27.21	27.24	27.21	27.15	2,031
2019-09-27	27.51	27.85	27.51	27.67	639
2019-09-26	27.57	27.60	27.34	27.40	2,750
2019-09-25	27.66	27.66	27.29	27.52	33,989
2019-09-24	28.34	28.34	28.23	28.23	25,735
2019-09-23	28.68	28.68	28.25	28.50	58,157
2019-09-20	28.69	28.69	28.60	28.73	981
2019-09-19	28.75	28.75	28.55	28.52	3,530
2019-09-18	28.50	28.56	28.30	28.40	6,984
2019-09-17	30.19	30.32	28.71	28.96	17,957
2019-09-16	28.54	29.79	28.54	29.83	43,660
2019-09-13	26.84	26.91	26.80	26.84	2,816
2019-09-12	27.25	27.25	26.51	26.74	5,405
2019-09-11	28.00	28.08	27.72	27.69	8,860
2019-09-10	28.22	28.24	28.22	28.33	3,874
2019-09-09	27.72	28.00	27.59	27.95	4,691
2019-09-06	26.87	26.87	26.87	27.03	355
2019-09-05	26.97	27.66	26.97	27.63	10,360
2019-09-04	26.57	26.97	26.55	26.91	1,430
2019-09-03	25.87	25.91	25.53	25.68	1,979
2019-09-02	26.32	26.35	26.32	25.92	800
2019-08-30	26.28	26.28	26.18	26.80	900
2019-08-29	26.75	26.75	26.61	26.79	1,850
2019-08-28	26.53	26.59	26.53	26.79	835
2019-08-27	26.15	26.15	26.15	25.91	821
2019-08-23	26.47	26.47	26.47	26.47	0
2019-08-22	26.84	26.84	26.47	26.47	0
2019-08-21	26.84	26.91	26.74	26.84	7,322
2019-08-20	26.12	26.12	26.12	26.23	350
2019-08-19	26.19	26.19	26.19	26.19	400
2019-08-16	26.05	26.05	26.05	25.90	4,694
2019-08-15	25.99	25.99	25.65	25.75	465
2019-08-14	26.80	26.80	25.92	25.92	2,439
2019-08-13	26.05	26.96	25.78	26.93	8,345
2019-08-12	25.63	26.00	25.63	25.82	5,269
2019-08-09	25.45	26.06	25.45	25.89	9,680
2019-08-08	25.25	25.48	25.25	25.46	8,990
2019-08-07	26.05	26.05	25.05	24.87	5,459
2019-08-06	26.56	26.56	26.44	26.37	3,354
2019-08-05	27.07	27.07	26.77	26.62	4,615
2019-08-02	27.20	27.35	27.20	27.32	3,339
2019-08-01	28.43	28.44	27.90	28.01	1,652
2019-07-31	28.72	28.75	28.64	28.66	1,956
2019-07-30	28.31	28.33	28.30	28.26	3,474
2019-07-29	27.84	28.04	27.84	28.04	1,804
2019-07-26	27.97	28.16	27.88	27.86	5,171
2019-07-25	28.26	28.26	28.12	28.12	1,307
2019-07-24	28.31	28.51	28.27	28.37	5,849
2019-07-23	27.95	27.96	27.79	27.92	6,410
2019-07-22	28.14	28.14	27.76	27.86	10,021
2019-07-19	27.63	27.80	27.63	27.41	1,231
2019-07-18	27.99	28.19	27.28	27.18	6,988
2019-07-17	29.18	29.18	28.14	28.14	116
2019-07-16	29.10	29.18	29.10	29.18	530
2019-07-15	29.35	29.35	29.30	29.30	20
2019-07-12	29.47	29.47	29.38	29.35	8,851
2019-07-11	29.60	29.60	29.60	29.46	3,032
2019-07-10	28.73	29.10	28.73	29.09	1,535
2019-07-09	28.24	28.44	28.24	28.23	3,123
2019-07-08	28.40	28.44	28.40	28.48	11,908
2019-07-05	27.85	27.85	27.85	28.21	594
2019-07-04	27.83	28.05	27.83	27.97	2,658
2019-07-03	27.37	27.79	27.37	27.80	3,396
2019-07-02	28.75	28.75	28.33	27.74	87,183
2019-07-01	29.35	29.35	28.62	28.60	2,484
2019-06-28	28.81	28.82	28.73	28.87	10,788
2019-06-27	28.69	28.90	28.67	28.83	889
2019-06-26	28.56	28.87	28.56	28.86	2,268
2019-06-25	28.17	28.21	28.17	28.45	711
2019-06-24	28.25	28.25	28.25	28.03	2,100
2019-06-21	28.02	28.62	28.02	27.97	14,327
2019-06-20	27.63	27.69	27.63	27.97	894
2019-06-19	26.96	26.96	26.96	26.97	1,300
2019-06-18	26.35	26.47	26.15	27.21	5,190
2019-06-17	26.83	26.87	26.67	26.71	8,051
2019-06-14	26.68	26.98	26.54	26.95	42,413
2019-06-13	26.84	27.04	26.72	26.79	92,306
2019-06-12	26.60	26.61	26.26	26.43	90,811
2019-06-11	27.09	27.23	27.07	27.15	126,168
2019-06-10	27.46	27.46	27.21	27.31	21,112
2019-06-07	27.00	27.26	26.72	27.14	55,335
2019-06-06	26.35	26.35	26.05	26.21	65,209
2019-06-05	26.66	26.86	26.08	26.09	216,669
2019-06-04	26.50	26.95	26.30	26.83	35,478
2019-06-03	26.57	27.21	26.52	26.68	76,473
2019-05-31	27.93	27.93	27.61	28.73	739
2019-05-30	29.20	29.28	28.84	28.73	2,575
2019-05-29	29.28	29.28	29.28	29.21	800
2019-05-28	29.61	29.77	29.59	29.65	39,500
2019-05-24	29.24	29.24	29.17	28.87	1,319
2019-05-23	29.99	29.99	29.14	28.94	1,769
2019-05-22	30.70	30.70	30.70	30.45	14,000
2019-05-21	30.87	30.87	30.86	30.98	626
2019-05-20	30.97	31.27	30.97	31.19	1,637
2019-05-17	31.14	31.14	31.14	31.14	1,540
2019-05-16	31.31	31.31	31.31	31.45	2,300
2019-05-15	30.84	30.85	30.84	31.00	1,000
2019-05-14	30.19	30.66	30.19	30.66	7,761
2019-05-13	30.52	30.73	30.51	30.48	5,707
2019-05-10	30.35	30.37	30.35	30.37	1,277
2019-05-09	30.35	30.35	30.35	30.01	457
2019-05-08	30.16	30.35	30.16	30.36	945
2019-05-07	30.04	30.17	30.03	30.16	3,244

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