Batm Advanced Share History

Batm Advanced Share Price history. The following table shows end-of-day data BVC historical share prices for Batm Advanced, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	19.20	19.20	18.93	18.93	171,375
2024-04-25	18.80	19.20	18.80	19.20	11,728
2024-04-24	18.75	18.75	18.75	18.80	37,199
2024-04-23	18.45	19.45	18.45	18.95	61,388
2024-04-22	18.75	19.00	18.75	18.70	82,839
2024-04-19	19.20	19.35	19.20	19.20	53,408
2024-04-18	18.10	19.55	18.10	19.55	291,806
2024-04-17	18.05	18.10	18.05	18.10	189,172
2024-04-16	18.70	19.05	18.70	19.05	50,454
2024-04-15	18.50	18.60	18.50	18.70	120,757
2024-04-12	19.95	19.95	19.95	19.20	230,704
2024-04-11	18.88	18.88	18.68	18.68	549,810
2024-04-10	19.95	19.95	18.50	18.88	409,760
2024-04-09	18.55	19.08	18.55	19.08	137,895
2024-04-08	18.55	18.70	18.45	18.55	172,393
2024-04-05	18.25	19.03	18.25	19.03	106,129
2024-04-04	18.25	18.25	18.25	18.25	85,261
2024-04-03	18.75	19.95	18.75	18.38	136,991
2024-04-02	18.85	18.95	18.30	18.55	389,512
2024-04-01	19.43	19.43	19.43	19.43	0
2024-03-29	19.43	19.43	19.43	19.43	0
2024-03-28	19.00	19.00	19.00	19.43	184,617
2024-03-27	19.94	19.94	19.04	19.04	66,965
2024-03-26	19.00	19.98	19.00	19.36	310,171
2024-03-25	19.00	19.40	18.80	19.02	201,622
2024-03-22	19.00	19.46	19.00	19.23	612,944
2024-03-21	19.98	19.98	19.10	19.20	263,947
2024-03-20	19.20	19.48	19.20	19.31	292,269
2024-03-19	19.20	19.94	19.20	19.20	164,767
2024-03-18	19.98	20.00	19.00	19.44	293,912
2024-03-15	19.90	19.90	19.90	19.90	153,736
2024-03-14	19.98	19.98	19.40	19.65	993,872
2024-03-13	19.28	19.98	19.00	19.78	447,716
2024-03-12	19.60	20.00	18.52	19.40	1,023,673
2024-03-11	20.35	20.50	20.30	20.50	93,051
2024-03-08	20.40	20.65	20.40	20.58	247,129
2024-03-07	20.73	21.00	20.73	21.00	6,794
2024-03-06	20.75	20.90	20.75	20.73	42,860
2024-03-05	21.40	21.40	21.40	21.40	33,796
2024-03-04	21.48	21.48	21.48	21.13	8,813
2024-03-01	20.70	21.00	20.70	21.48	12,506,361
2024-02-29	21.15	21.50	21.15	21.18	121,489
2024-02-28	20.95	21.20	20.95	21.20	113,924
2024-02-27	20.65	20.65	20.65	20.65	42,250
2024-02-26	20.65	20.65	20.65	20.65	80,661
2024-02-23	20.45	20.45	20.45	20.90	47,716
2024-02-22	20.60	20.60	20.60	20.60	136,033
2024-02-21	21.00	21.00	21.00	21.00	48,279
2024-02-20	20.40	20.60	20.40	20.60	227,280
2024-02-19	20.55	20.55	20.40	20.50	197,739
2024-02-16	21.00	21.00	21.00	21.00	57,035
2024-02-15	20.65	20.80	20.45	20.70	102,005
2024-02-14	20.55	20.55	20.45	20.45	175,913
2024-02-13	21.00	22.00	20.50	22.00	166,975
2024-02-12	21.00	21.35	20.75	21.35	76,399
2024-02-09	20.75	20.75	20.75	20.75	120,508
2024-02-08	21.95	21.95	20.90	20.90	171,628
2024-02-07	21.10	22.00	21.05	22.00	115,445
2024-02-06	21.05	21.50	21.05	21.50	115,550
2024-02-05	21.50	21.50	21.50	21.50	112,744
2024-02-02	21.25	21.50	21.10	21.40	147,593
2024-02-01	21.00	22.00	20.50	21.78	214,123
2024-01-31	20.50	21.15	20.00	20.75	128,477
2024-01-30	21.00	21.45	20.55	20.95	199,566
2024-01-29	21.50	21.55	21.00	21.55	107,674
2024-01-26	22.00	22.00	21.60	21.93	253,111
2024-01-25	22.50	22.95	22.25	22.80	44,005
2024-01-24	22.50	22.50	22.50	22.93	47,030
2024-01-23	22.50	23.00	22.50	23.00	52,265
2024-01-22	23.00	23.00	23.00	23.03	92,909
2024-01-19	24.00	24.00	24.00	24.00	95,140
2024-01-18	23.90	23.90	22.60	23.00	83,662
2024-01-17	23.45	23.45	23.45	23.45	21,345
2024-01-16	23.95	24.75	22.50	23.00	281,528
2024-01-15	24.15	24.15	23.40	23.40	120,373
2024-01-12	23.65	23.75	23.65	23.75	265,519
2024-01-11	23.50	24.00	23.50	24.00	375,017
2024-01-10	23.00	24.75	23.00	23.95	848,928
2024-01-09	22.00	22.95	21.45	22.95	248,124
2024-01-08	20.70	22.10	20.70	22.10	506,055
2024-01-05	21.15	21.85	20.75	21.85	1,856,652
2024-01-04	21.40	21.40	20.65	20.65	1,093,592
2024-01-03	21.30	21.30	20.45	20.50	115,824
2024-01-02	21.00	21.00	20.45	20.85	47,538
2024-01-01	20.25	20.25	20.25	20.25	0
2023-12-29	20.25	20.25	20.25	20.25	38,582
2023-12-28	19.98	20.30	19.66	20.30	170,089
2023-12-27	20.85	21.15	20.40	20.40	35,213
2023-12-26	20.35	20.35	20.35	20.35	0
2023-12-25	20.35	20.35	20.35	20.35	0
2023-12-22	20.35	20.35	20.35	20.35	32,705
2023-12-21	20.05	20.30	19.72	19.82	468,477
2023-12-20	21.75	21.75	20.50	20.90	384,562
2023-12-19	20.55	21.20	20.20	21.20	183,179
2023-12-18	21.00	21.00	19.72	20.55	174,972
2023-12-15	21.00	21.00	19.50	19.80	257,962
2023-12-14	21.00	21.00	20.00	20.40	208,735
2023-12-13	21.00	21.00	20.20	21.00	130,709
2023-12-12	21.75	21.75	20.30	21.00	140,515
2023-12-11	21.75	21.75	20.95	20.95	67,014
2023-12-08	20.80	21.70	20.70	21.20	49,212
2023-12-07	21.75	21.75	20.70	20.70	158,676
2023-12-06	21.75	21.75	20.70	21.10	66,256
2023-12-05	21.75	21.75	20.60	20.60	219,460
2023-12-04	21.75	21.75	21.00	21.00	36,828
2023-12-01	21.75	21.75	20.50	20.65	207,390
2023-11-30	20.95	21.55	20.75	20.95	150,690
2023-11-29	20.95	20.95	20.20	20.50	107,468
2023-11-28	20.95	20.95	20.00	20.00	295,732
2023-11-27	20.85	20.85	20.80	21.03	48,887
2023-11-24	21.45	21.45	21.45	21.45	59,294
2023-11-23	21.30	21.30	21.30	21.30	49,431
2023-11-22	21.00	21.15	21.00	21.15	177,424
2023-11-21	20.70	20.70	20.05	20.33	56,530
2023-11-20	20.85	20.85	20.15	20.48	104,007
2023-11-17	20.90	20.90	20.90	20.90	40,341
2023-11-16	21.00	21.00	20.93	20.93	378,776
2023-11-15	20.73	21.00	20.73	21.00	68,981
2023-11-14	20.85	21.00	20.85	20.73	26,755
2023-11-13	19.88	20.10	19.74	19.96	114,772
2023-11-10	20.80	20.80	19.70	20.18	358,830
2023-11-09	20.30	20.30	20.30	20.00	52,177
2023-11-08	19.82	20.20	19.24	19.24	508,369
2023-11-07	20.05	20.30	20.00	20.05	959,025
2023-11-06	19.80	20.40	19.50	19.84	560,112
2023-11-03	20.28	20.28	20.28	20.10	53,336
2023-11-02	19.26	19.70	19.26	20.28	106,989
2023-11-01	19.60	19.60	19.26	19.38	72,448
2023-10-31	20.60	20.60	20.60	20.28	70,358
2023-10-30	20.60	20.60	20.60	20.60	83,356
2023-10-27	19.80	20.00	19.50	20.60	71,271
2023-10-26	20.00	20.00	19.50	19.74	146,645
2023-10-25	20.45	20.45	20.25	20.25	156,862
2023-10-24	20.85	20.85	20.40	20.73	174,702
2023-10-23	22.50	22.50	22.50	21.65	23,787
2023-10-20	22.95	22.95	20.80	21.10	223,628
2023-10-19	21.75	22.00	21.75	22.00	14,148
2023-10-18	21.55	21.95	21.55	21.95	32,109
2023-10-17	22.05	22.95	22.00	22.25	51,472
2023-10-16	22.95	23.00	21.55	21.85	170,150
2023-10-13	21.50	22.40	18.98	21.40	4,212,635
2023-10-12	23.00	23.00	21.95	22.20	353,397
2023-10-11	23.00	23.00	23.00	23.00	46,178
2023-10-10	24.00	24.45	23.60	24.00	236,252
2023-10-09	25.50	25.50	23.70	23.90	210,989
2023-10-06	25.90	25.90	25.90	25.90	37,970
2023-10-05	26.40	26.60	25.60	26.60	375,051
2023-10-04	26.50	26.60	26.25	26.60	56,830
2023-10-03	26.80	27.10	26.50	27.10	40,627
2023-10-02	27.00	27.35	26.85	27.35	53,482
2023-09-29	27.25	27.25	27.20	27.20	43,487
2023-09-28	27.00	27.70	27.00	27.45	80,746
2023-09-27	27.50	27.50	27.00	27.30	207,210
2023-09-26	28.50	28.50	28.50	28.50	27,316
2023-09-25	28.25	28.25	27.80	28.00	32,927
2023-09-22	28.75	28.75	28.38	28.38	108,469
2023-09-21	28.65	29.10	28.00	28.75	72,995
2023-09-20	28.50	28.50	28.50	29.38	22,479
2023-09-19	28.85	28.85	28.85	28.85	90,047
2023-09-18	29.15	29.50	28.75	29.50	472,078
2023-09-15	29.05	29.05	29.00	29.00	242,420
2023-09-14	29.10	29.10	29.10	29.10	52,790
2023-09-13	29.35	29.50	28.65	29.20	157,029
2023-09-12	30.55	30.55	29.35	29.35	116,988
2023-09-11	29.25	29.30	28.45	29.30	346,314
2023-09-08	28.00	30.00	28.00	29.10	822,123
2023-09-07	26.75	27.40	26.45	27.45	910,936
2023-09-06	26.50	27.00	25.95	26.40	924,619
2023-09-05	26.00	26.25	25.95	26.15	268,191
2023-09-04	26.25	26.45	25.00	26.08	103,437
2023-09-01	26.00	26.70	26.00	26.70	341,237
2023-08-31	26.55	26.55	26.40	26.50	232,805
2023-08-30	27.00	27.00	25.55	26.30	632,326
2023-08-29	25.85	26.50	25.40	26.20	875,652
2023-08-28	26.00	26.00	26.00	26.00	0
2023-08-25	25.40	26.00	25.40	26.00	260,076
2023-08-24	24.20	25.00	24.20	25.28	141,722
2023-08-23	24.20	24.20	24.20	25.00	8,935
2023-08-22	24.20	24.85	24.20	24.75	272,129
2023-08-21	24.35	25.80	24.00	25.20	213,938
2023-08-18	24.50	25.00	24.25	25.00	24,181
2023-08-17	24.60	25.20	24.00	25.20	52,849
2023-08-16	24.75	25.40	24.40	25.40	23,953
2023-08-15	24.40	24.40	24.40	24.70	18,666
2023-08-14	25.25	25.25	24.40	24.40	2,383,165
2023-08-11	25.00	25.00	25.00	25.98	33,334
2023-08-10	24.95	24.95	24.95	25.85	77,403
2023-08-09	25.00	25.00	24.85	24.85	159,464
2023-08-08	25.50	25.50	24.85	25.40	137,439
2023-08-07	25.50	25.50	25.00	25.98	72,003
2023-08-04	25.50	26.10	25.25	26.05	93,695
2023-08-03	26.40	26.40	26.40	25.93	59,717
2023-08-02	25.30	25.30	25.00	25.65	82,877
2023-08-01	25.25	25.25	25.25	26.00	34,201
2023-07-31	25.25	25.25	24.75	25.00	462,575
2023-07-28	25.20	25.73	25.20	25.73	24,670
2023-07-27	25.15	25.20	24.75	25.20	194,780
2023-07-26	25.15	25.15	25.05	25.05	80,316
2023-07-25	25.75	25.75	25.00	25.25	317,231
2023-07-24	25.95	26.00	25.95	26.00	71,381
2023-07-21	25.75	26.35	25.75	26.35	72,848
2023-07-20	25.85	25.85	25.85	26.35	48,879
2023-07-19	25.85	25.85	25.85	25.85	16,978
2023-07-18	25.75	26.00	25.75	25.75	328,926
2023-07-17	26.40	26.40	26.40	26.78	6,462
2023-07-14	26.40	26.40	26.40	26.40	18,988
2023-07-13	26.30	26.35	26.25	26.58	23,013
2023-07-12	26.80	27.65	25.90	26.00	293,326
2023-07-11	25.70	25.70	25.70	26.15	55,842
2023-07-10	25.75	25.80	25.75	26.15	196,501
2023-07-07	25.90	25.90	25.90	25.90	167,103
2023-07-06	25.85	25.85	25.85	25.85	514,156
2023-07-05	26.40	26.40	25.90	26.10	267,780
2023-07-04	26.45	26.50	26.30	26.48	75,115
2023-07-03	26.20	26.20	26.20	26.95	128,893
2023-06-30	26.85	26.85	26.38	26.38	836,618
2023-06-29	26.15	26.15	26.15	26.85	115,286
2023-06-28	26.50	26.80	26.25	26.45	1,049,473
2023-06-27	26.05	26.05	26.05	26.28	48,756
2023-06-26	26.00	26.05	26.00	26.00	372,888
2023-06-23	26.30	26.30	26.25	26.55	1,614,976
2023-06-22	26.30	26.40	26.25	26.93	647,715
2023-06-21	26.40	26.40	26.35	26.50	792,011
2023-06-20	26.30	26.30	26.30	26.48	28,630
2023-06-19	26.45	26.50	26.45	26.50	30,087
2023-06-16	26.25	27.70	26.20	27.70	1,293,213
2023-06-15	26.30	26.60	26.30	26.60	77,745
2023-06-14	26.30	26.50	26.30	27.03	340,210
2023-06-13	26.25	27.00	26.25	27.00	947,092
2023-06-12	27.00	27.00	26.25	26.25	461,055
2023-06-09	26.05	27.00	26.00	27.00	356,365
2023-06-08	25.65	25.65	25.65	25.65	28,662
2023-06-07	25.50	26.35	25.45	25.93	303,708
2023-06-06	23.80	26.75	23.80	26.75	610,590
2023-06-05	23.60	24.95	23.40	23.90	217,825
2023-06-02	23.50	24.35	23.50	23.90	310,151
2023-06-01	23.20	24.80	23.00	24.80	99,506
2023-05-31	23.25	23.80	22.75	23.80	1,242,155
2023-05-30	24.50	24.50	22.20	24.00	744,218
2023-05-29	25.00	25.00	25.00	25.00	0
2023-05-26	24.20	25.00	23.80	25.00	88,290
2023-05-25	23.60	24.00	23.40	24.10	1,547,291
2023-05-24	24.50	24.50	23.50	23.90	600,477
2023-05-23	24.80	25.20	24.30	24.45	1,315,098
2023-05-22	25.00	25.00	24.80	24.80	43,308
2023-05-19	25.15	25.15	25.15	25.15	87,605
2023-05-18	25.25	25.40	25.00	25.55	139,169
2023-05-17	25.40	25.40	25.40	25.40	1,611
2023-05-16	26.60	26.60	25.00	25.78	481,517
2023-05-15	25.00	25.00	24.80	25.10	118,935
2023-05-12	25.30	25.55	24.80	25.00	133,518
2023-05-11	25.25	25.25	25.20	25.25	103,218
2023-05-10	25.50	25.55	24.80	25.50	180,340
2023-05-09	25.80	25.80	24.65	25.25	1,207,002
2023-05-08	26.20	26.20	26.20	26.20	0
2023-05-05	26.00	26.20	25.50	26.20	490,998
2023-05-04	25.60	25.80	24.10	25.00	489,295
2023-05-03	25.60	25.60	25.60	25.60	96,094
2023-05-02	25.20	27.85	25.10	25.10	539,712
2023-05-01	26.10	26.10	26.10	26.10	0
2023-04-28	27.00	27.00	24.75	26.10	68,606
2023-04-27	25.25	25.25	24.75	25.60	301,595
2023-04-26	25.48	25.48	25.48	26.03	118,538
2023-04-25	25.00	25.10	25.00	25.48	135,382
2023-04-24	25.95	26.95	25.00	25.53	470,176
2023-04-21	23.50	26.50	23.50	25.75	724,873
2023-04-20	22.50	24.00	21.50	24.00	573,761
2023-04-19	22.00	23.00	20.70	22.98	9,048,040
2023-04-18	21.50	22.15	21.50	22.15	530,275
2023-04-17	22.00	22.00	21.25	21.65	2,913,629
2023-04-14	21.50	21.50	21.00	21.20	520,054
2023-04-13	21.00	21.20	20.60	21.65	802,383
2023-04-12	21.10	21.30	20.75	21.35	156,620
2023-04-11	21.75	22.15	20.75	21.13	335,433
2023-04-10	22.18	22.18	22.18	22.18	0
2023-04-07	22.18	22.18	22.18	22.18	0
2023-04-06	22.00	22.00	21.50	22.18	353,286
2023-04-05	22.00	22.80	22.00	22.00	470,048
2023-04-04	22.00	22.00	22.00	22.93	108,553
2023-04-03	22.00	22.00	22.00	23.00	33,045
2023-03-31	22.75	23.00	22.20	22.20	246,695
2023-03-30	23.25	23.45	23.00	23.50	212,125
2023-03-29	22.00	23.00	22.00	23.48	400,170
2023-03-28	22.05	22.05	22.00	21.90	1,091,846
2023-03-27	22.50	22.50	22.20	22.20	497,880
2023-03-24	22.40	22.83	22.40	22.83	128,222
2023-03-23	23.55	23.55	22.75	22.40	174,230
2023-03-22	23.28	23.28	22.98	22.98	21,634
2023-03-21	22.05	23.00	22.00	23.28	119,203
2023-03-20	22.05	22.50	22.00	23.25	595,545
2023-03-17	23.00	23.00	22.50	23.00	271,896
2023-03-16	22.70	22.75	22.50	23.03	331,690
2023-03-15	23.00	23.00	22.50	22.85	107,421
2023-03-14	22.80	23.05	22.50	23.70	239,558
2023-03-13	23.00	23.45	22.50	22.70	1,429,978
2023-03-10	23.55	23.55	22.95	23.58	2,884,884
2023-03-09	25.00	25.00	23.80	24.05	1,631,119
2023-03-08	24.00	25.50	23.95	25.00	713,448
2023-03-07	23.80	23.80	23.00	24.65	1,115,806
2023-03-06	25.00	25.65	24.00	24.25	609,207
2023-03-03	25.50	25.95	25.25	25.50	360,411
2023-03-02	24.85	24.95	24.55	25.08	426,256
2023-03-01	24.20	24.50	24.00	24.75	866,266
2023-02-28	24.55	24.60	24.20	24.20	219,788
2023-02-27	24.70	24.70	24.30	24.68	154,758
2023-02-24	25.05	25.30	24.75	24.88	175,108
2023-02-23	25.00	25.25	25.00	25.35	95,783
2023-02-22	25.00	25.95	24.40	24.93	342,032
2023-02-21	25.25	25.45	25.00	25.73	151,549
2023-02-20	25.25	26.25	25.25	25.85	78,416
2023-02-17	26.40	26.85	25.50	26.50	129,900
2023-02-16	26.85	26.95	26.55	26.70	108,966
2023-02-15	27.20	27.35	26.65	26.60	168,577
2023-02-14	28.05	28.05	27.05	27.60	156,956
2023-02-13	28.40	28.40	27.00	28.58	544,441
2023-02-10	28.80	28.80	28.80	28.80	57,795
2023-02-09	28.00	29.30	27.55	29.13	202,610
2023-02-08	28.40	28.95	27.90	28.95	117,057
2023-02-07	28.45	29.00	28.20	29.00	279,667
2023-02-06	29.00	29.00	28.60	29.18	149,264
2023-02-03	30.05	30.05	29.10	29.50	232,224
2023-02-02	28.95	31.00	28.55	31.00	1,668,695
2023-02-01	27.25	28.30	27.25	28.10	176,625
2023-01-31	27.55	28.00	27.20	27.50	220,265
2023-01-30	28.00	28.00	27.50	28.00	182,393
2023-01-27	28.25	28.50	27.80	29.00	474,476
2023-01-26	28.65	28.65	28.25	29.25	466,726
2023-01-25	29.05	29.05	28.60	29.00	54,658
2023-01-24	29.55	29.55	28.40	29.45	248,720
2023-01-23	29.90	30.00	29.20	29.50	182,231
2023-01-20	30.00	30.20	29.50	29.80	407,336
2023-01-19	29.65	29.65	29.50	29.50	62,273
2023-01-18	31.00	31.00	29.70	29.90	295,985
2023-01-17	31.05	31.35	30.00	30.00	203,797
2023-01-16	32.00	32.80	31.35	32.80	87,199
2023-01-13	31.00	32.45	31.00	31.83	95,744
2023-01-12	32.70	33.00	31.55	31.80	997,611
2023-01-11	33.00	33.10	32.80	33.00	277,529
2023-01-10	32.25	32.40	31.40	32.20	446,479
2023-01-09	32.00	33.30	31.60	32.55	1,508,139
2023-01-06	30.05	31.40	30.00	31.00	677,007
2023-01-05	30.05	30.50	29.85	30.20	1,622,657
2023-01-04	28.90	30.35	28.80	30.35	376,589
2023-01-03	28.20	29.00	27.80	29.00	1,496,973
2023-01-02	27.40	27.40	27.40	27.40	0
2022-12-30	26.70	26.70	26.50	27.40	28,363
2022-12-29	27.00	27.00	26.70	26.95	371,490
2022-12-28	27.40	28.50	26.60	27.40	547,454
2022-12-27	28.05	28.05	28.05	28.05	0
2022-12-26	28.05	28.05	28.05	28.05	0
2022-12-23	25.50	28.05	25.50	28.05	727,249
2022-12-22	25.05	25.10	24.80	25.10	242,646
2022-12-21	23.70	24.70	23.05	24.70	294,755
2022-12-20	22.25	22.50	21.95	22.40	1,928,511
2022-12-19	23.20	23.20	22.35	22.65	435,191
2022-12-16	22.80	23.00	22.00	22.10	1,966,942
2022-12-15	23.05	23.05	22.50	22.85	777,760
2022-12-14	23.30	23.45	22.65	23.00	1,389,621
2022-12-13	22.60	23.25	22.25	22.70	1,560,284
2022-12-12	25.00	25.00	22.30	23.15	1,532,074
2022-12-09	20.75	25.00	20.75	24.20	3,059,189
2022-12-08	21.45	22.00	20.45	21.00	3,658,587
2022-12-07	22.00	23.00	20.00	21.35	1,119,330
2022-12-06	24.10	24.35	21.75	22.05	1,270,794
2022-12-05	24.50	25.10	24.10	24.18	943,242
2022-12-02	25.05	25.10	24.50	25.15	1,079,101
2022-12-01	26.05	26.05	23.65	25.43	1,327,756
2022-11-30	27.20	27.95	26.00	26.60	191,075
2022-11-29	27.65	28.00	27.30	28.00	142,230
2022-11-28	28.60	28.60	27.70	27.70	23,368
2022-11-25	28.35	28.35	27.70	27.70	83,043
2022-11-24	28.00	28.20	27.75	27.75	123,133
2022-11-23	28.45	28.60	28.00	28.58	95,399
2022-11-22	29.40	29.45	28.75	29.65	148,037
2022-11-21	29.20	29.20	28.55	29.00	167,012
2022-11-18	28.70	29.00	28.65	29.18	142,891
2022-11-17	29.95	30.50	28.55	28.80	301,648
2022-11-16	30.75	30.90	29.00	29.50	148,819
2022-11-15	31.70	31.70	30.30	30.60	120,248
2022-11-14	30.85	31.05	30.25	30.60	230,690
2022-11-11	31.00	31.65	30.05	31.40	415,884
2022-11-10	30.60	31.60	30.25	30.25	315,931
2022-11-09	31.35	31.35	30.35	30.40	258,433
2022-11-08	31.30	31.70	30.10	31.00	963,355
2022-11-07	30.50	32.45	30.50	32.00	2,250,106
2022-11-04	31.00	31.65	30.60	31.00	535,046
2022-11-03	30.65	30.70	30.65	30.78	22,405
2022-11-02	30.80	31.00	30.50	30.90	561,009
2022-11-01	30.50	30.85	30.35	30.50	208,308
2022-10-31	30.35	30.50	30.10	30.50	266,381
2022-10-28	29.55	31.00	29.55	31.00	534,532
2022-10-27	30.80	30.95	30.30	30.00	217,411
2022-10-26	29.40	30.05	29.40	29.60	127,061
2022-10-25	29.85	29.90	29.10	29.10	89,196
2022-10-24	29.60	30.05	29.50	30.00	393,861
2022-10-21	29.40	29.85	29.40	29.85	316,995
2022-10-20	30.00	30.05	29.00	29.00	246,746
2022-10-19	29.90	30.05	29.80	30.00	232,736
2022-10-18	30.65	30.80	28.65	29.80	773,799
2022-10-17	28.65	28.65	28.00	28.00	123,926
2022-10-14	28.30	28.30	28.15	28.15	403,170
2022-10-13	28.10	28.55	28.10	28.10	409,804
2022-10-12	28.15	28.55	28.10	28.48	314,853
2022-10-11	27.85	28.55	27.60	28.20	304,821
2022-10-10	28.30	28.45	28.00	28.45	115,606
2022-10-07	28.20	28.50	28.20	28.50	895,241
2022-10-06	28.05	28.60	28.05	28.60	317,164
2022-10-05	28.85	28.85	28.85	28.25	8,404
2022-10-04	28.50	28.50	28.50	28.50	218,747
2022-10-03	27.05	28.00	26.90	28.00	1,265,656
2022-09-30	28.20	28.45	27.80	28.25	131,595
2022-09-29	28.15	28.25	28.00	28.00	187,929
2022-09-28	28.00	28.00	28.00	28.00	65,997
2022-09-27	28.55	28.55	28.30	28.30	298,792
2022-09-26	28.40	28.40	28.40	27.85	88,519
2022-09-23	28.00	28.40	27.55	28.00	744,387
2022-09-22	27.00	28.00	26.90	28.00	249,196
2022-09-21	27.60	27.75	26.30	26.30	291,584
2022-09-20	26.80	27.35	26.50	26.50	193,181
2022-09-19	27.00	27.00	27.00	27.00	0
2022-09-16	27.00	27.10	26.40	27.00	227,870
2022-09-15	26.25	27.00	26.00	27.00	121,652
2022-09-14	27.00	27.20	26.50	26.50	199,048
2022-09-13	27.50	27.65	26.40	27.00	365,714
2022-09-12	28.70	28.90	27.60	27.60	405,494
2022-09-09	28.55	28.70	28.40	28.50	156,805
2022-09-08	28.45	28.45	27.70	28.00	214,717
2022-09-07	28.75	28.80	28.40	28.50	328,281
2022-09-06	28.35	28.50	28.25	28.50	193,478
2022-09-05	28.00	29.00	28.00	29.00	352,865
2022-09-02	27.85	28.35	27.60	28.30	170,395
2022-09-01	28.10	28.25	27.10	28.20	620,668
2022-08-31	29.95	29.95	27.00	28.90	998,017
2022-08-30	29.10	29.10	28.20	28.65	405,562
2022-08-29	30.40	30.40	30.40	30.40	0
2022-08-26	29.00	30.55	28.50	30.40	2,872,643
2022-08-25	29.00	29.00	27.10	28.35	810,558
2022-08-24	30.00	30.05	28.50	28.80	6,783,136
2022-08-23	30.50	31.00	30.25	30.85	281,429
2022-08-22	31.50	31.50	30.50	31.00	453,671
2022-08-19	32.00	32.20	31.80	31.80	106,099
2022-08-18	32.25	32.50	31.50	32.00	461,509
2022-08-17	33.30	33.30	32.15	32.70	218,508
2022-08-16	33.30	33.60	33.25	33.45	60,931
2022-08-15	33.55	33.55	33.00	33.00	125,064
2022-08-12	33.20	33.70	33.05	33.40	57,632
2022-08-11	34.00	34.00	33.10	33.40	220,754
2022-08-10	33.85	33.85	33.15	33.40	431,479
2022-08-09	33.85	33.90	33.50	34.75	118,559
2022-08-08	33.50	33.90	33.10	33.65	224,731
2022-08-05	33.90	34.10	33.30	33.55	705,197
2022-08-04	35.55	36.05	33.10	33.75	829,505
2022-08-03	34.80	35.40	34.45	34.55	565,328
2022-08-02	35.55	35.55	33.80	34.20	311,631
2022-08-01	34.50	34.95	34.25	34.50	407,145
2022-07-29	34.00	35.30	33.35	33.35	662,664
2022-07-28	34.60	34.85	34.50	34.50	568,960
2022-07-27	34.45	34.90	34.40	34.75	833,298
2022-07-26	34.60	34.60	33.80	34.50	1,537,679
2022-07-25	33.45	35.00	33.45	34.88	1,204,459
2022-07-22	33.25	33.70	33.10	33.45	217,602
2022-07-21	32.55	33.05	32.10	32.80	211,124
2022-07-20	32.50	32.80	31.75	32.18	162,223
2022-07-19	33.40	33.40	31.90	32.75	290,486
2022-07-18	34.05	34.05	32.85	33.18	358,859
2022-07-15	34.30	35.45	33.25	34.70	300,064
2022-07-14	35.40	35.40	33.65	34.05	181,834
2022-07-13	36.00	36.00	34.95	35.90	219,268
2022-07-12	35.65	35.75	35.45	35.45	31,531
2022-07-11	36.00	37.35	34.75	36.28	159,957
2022-07-08	32.85	35.50	32.80	35.30	964,535
2022-07-07	33.00	33.05	33.00	33.00	106,656
2022-07-06	33.00	33.20	32.10	32.65	138,242
2022-07-05	34.65	34.85	32.60	32.70	238,035
2022-07-04	34.40	34.40	34.00	34.18	130,285
2022-07-01	34.00	34.70	34.00	34.40	52,142
2022-06-30	34.85	35.00	33.50	34.60	462,920
2022-06-29	35.65	36.50	34.60	34.75	90,627
2022-06-28	36.25	36.70	35.40	35.40	245,025
2022-06-27	36.00	37.80	35.80	36.00	166,832
2022-06-24	36.10	37.45	36.10	37.00	60,888
2022-06-23	35.85	36.80	35.85	36.40	209,772
2022-06-22	34.80	36.15	34.60	36.00	139,585
2022-06-21	34.50	36.00	34.45	35.25	98,448
2022-06-20	34.05	34.50	34.00	34.50	232,890
2022-06-17	34.00	34.95	33.45	33.75	416,482
2022-06-16	36.45	36.75	33.75	33.75	903,201
2022-06-15	36.60	37.15	36.60	36.80	84,403
2022-06-14	37.10	37.35	36.05	36.05	828,130
2022-06-13	37.00	37.85	36.50	37.00	317,527
2022-06-10	39.40	39.40	37.20	37.20	235,271
2022-06-09	39.50	39.55	38.65	39.20	140,408
2022-06-08	40.00	40.10	39.40	39.55	210,177
2022-06-07	41.05	41.05	40.00	40.00	195,192
2022-06-06	42.50	42.50	41.00	41.00	380,796
2022-06-03	42.10	42.10	42.10	42.10	0
2022-06-02	42.10	42.10	42.10	42.10	0
2022-06-01	42.80	43.75	42.10	42.10	113,839
2022-05-31	42.00	42.90	41.50	41.85	147,003
2022-05-30	42.85	43.85	42.00	42.50	228,851
2022-05-27	40.00	43.05	40.00	41.75	240,326
2022-05-26	39.30	41.30	39.05	40.15	519,145
2022-05-25	41.60	41.70	38.60	38.60	494,691
2022-05-24	42.40	43.00	40.70	41.30	552,913
2022-05-23	42.80	43.45	42.25	42.55	188,517
2022-05-20	41.65	43.35	41.65	42.25	196,738
2022-05-19	42.65	42.65	40.75	41.40	587,884
2022-05-18	44.75	44.85	42.70	42.80	304,978
2022-05-17	44.65	45.80	44.65	45.65	406,333
2022-05-16	43.00	44.85	42.65	44.50	379,047
2022-05-13	42.30	43.55	42.30	43.55	302,862
2022-05-12	40.55	42.80	40.00	42.40	752,898
2022-05-11	40.20	43.05	40.20	40.60	995,753
2022-05-10	40.50	41.45	39.00	39.15	309,081
2022-05-09	42.35	42.35	39.60	39.60	580,381
2022-05-06	41.50	43.00	41.00	42.60	437,087
2022-05-05	42.65	42.65	41.70	41.80	197,413
2022-05-04	43.40	43.40	42.55	42.60	160,532
2022-05-03	44.85	44.85	42.70	42.70	603,071
2022-05-02	45.20	45.20	45.20	45.20	0
2022-04-29	46.15	46.20	44.85	45.20	150,195
2022-04-28	45.80	46.65	45.55	45.65	174,195
2022-04-27	45.75	46.30	44.60	44.60	298,147
2022-04-26	46.50	46.55	45.10	45.45	1,917,535
2022-04-25	46.20	47.70	45.80	45.80	346,125
2022-04-22	48.00	48.00	46.35	46.50	190,179
2022-04-21	47.70	48.10	47.00	47.10	299,449
2022-04-20	48.50	49.65	47.50	47.50	396,792
2022-04-19	49.45	50.50	48.70	49.10	197,440
2022-04-18	49.60	49.60	49.60	49.60	0
2022-04-15	49.60	49.60	49.60	49.60	0
2022-04-14	49.40	51.20	49.40	49.60	347,357
2022-04-13	49.85	49.90	49.30	49.50	220,670
2022-04-12	49.00	50.90	48.50	49.50	166,800
2022-04-11	51.20	51.70	49.10	49.10	552,643
2022-04-08	52.40	52.40	50.00	50.00	252,296
2022-04-07	51.10	51.70	50.40	51.70	358,791
2022-04-06	52.80	52.80	50.40	50.40	416,955
2022-04-05	51.80	54.00	51.80	52.50	531,766
2022-04-04	51.30	54.00	50.30	51.20	1,208,754
2022-04-01	52.30	53.80	51.10	51.20	572,953
2022-03-31	53.50	53.50	52.20	52.40	407,822
2022-03-30	54.00	54.00	52.70	53.00	683,230
2022-03-29	53.20	53.90	52.90	53.90	348,621
2022-03-28	52.50	52.50	51.70	52.40	345,089
2022-03-25	51.10	52.80	51.10	52.00	464,413
2022-03-24	50.50	51.40	50.50	51.00	723,130
2022-03-23	50.80	51.90	50.40	50.50	1,045,805
2022-03-22	52.00	52.10	50.70	50.80	764,823
2022-03-21	52.20	53.70	51.30	51.40	633,413
2022-03-18	52.00	55.00	51.10	51.40	19,926,547
2022-03-17	48.00	51.00	48.00	50.70	1,649,564
2022-03-16	48.90	49.65	48.55	48.65	992,713
2022-03-15	49.65	49.80	48.30	48.80	595,380
2022-03-14	51.30	51.30	49.05	49.80	409,453
2022-03-11	50.20	52.70	50.20	51.10	1,013,600
2022-03-10	47.95	50.50	47.75	50.40	298,923
2022-03-09	46.80	48.15	44.00	47.45	1,455,438
2022-03-08	46.50	46.50	44.25	44.50	466,055
2022-03-07	44.70	46.25	43.50	45.25	798,407
2022-03-04	46.60	46.65	44.60	44.60	1,292,945
2022-03-03	54.00	54.00	47.00	47.05	868,405
2022-03-02	55.70	56.20	50.50	51.60	880,110
2022-03-01	52.00	56.80	52.00	56.20	1,314,894
2022-02-28	53.00	54.00	51.60	53.00	574,816
2022-02-25	49.55	55.50	49.10	52.30	1,096,915
2022-02-24	50.00	50.00	47.60	48.40	480,600
2022-02-23	51.00	52.70	48.65	50.30	938,521
2022-02-22	50.00	50.20	47.20	50.00	881,501
2022-02-21	47.05	51.50	46.55	50.60	1,622,944
2022-02-18	50.00	50.00	46.00	46.50	819,005
2022-02-17	52.10	53.50	49.45	49.70	1,017,582
2022-02-16	46.50	50.70	46.50	49.30	562,114
2022-02-15	47.05	48.00	45.80	47.00	562,618
2022-02-14	47.20	47.25	44.70	45.70	1,251,102
2022-02-11	49.00	49.50	47.65	48.50	348,294
2022-02-10	49.00	50.60	48.40	50.10	651,438
2022-02-09	48.40	51.00	48.00	49.00	1,110,412
2022-02-08	53.00	53.00	49.10	50.70	649,170
2022-02-07	49.45	53.60	49.15	50.70	1,240,884
2022-02-04	52.30	52.30	46.80	47.30	2,668,612
2022-02-03	57.40	60.00	50.20	52.40	5,037,561
2022-02-02	58.00	61.30	58.00	60.00	478,765
2022-02-01	59.60	61.90	58.60	58.70	262,611
2022-01-31	59.30	61.30	59.30	60.70	299,869
2022-01-28	60.90	61.00	59.30	59.30	292,261
2022-01-27	63.20	63.30	61.20	61.20	167,055
2022-01-26	62.20	63.30	60.70	62.20	786,215
2022-01-25	62.50	63.10	59.00	60.10	455,567
2022-01-24	69.10	69.10	61.10	62.80	741,701
2022-01-21	69.60	69.80	67.60	69.30	404,580
2022-01-20	68.60	69.50	67.00	69.50	951,701
2022-01-19	75.20	75.20	67.40	68.00	1,873,686
2022-01-18	77.00	77.00	72.10	73.50	861,782
2022-01-17	78.00	78.40	76.60	77.10	256,642
2022-01-14	79.10	79.10	77.40	77.50	196,822
2022-01-13	79.70	80.50	79.00	79.00	189,877
2022-01-12	78.00	80.80	77.60	79.30	227,478
2022-01-11	79.60	79.60	77.70	77.80	304,122
2022-01-10	81.50	81.50	78.50	79.00	293,082
2022-01-07	82.00	82.00	80.20	81.40	149,446
2022-01-06	83.10	83.10	80.40	81.80	174,865
2022-01-05	83.30	84.60	82.80	83.20	229,656
2022-01-04	81.00	83.90	80.80	82.00	364,132
2022-01-03	84.10	84.10	84.10	84.10	0
2021-12-31	80.80	85.10	80.80	84.10	122,229
2021-12-30	79.10	81.40	79.10	81.40	91,359
2021-12-29	79.40	81.00	77.60	80.10	818,533
2021-12-28	81.30	81.30	81.30	81.30	0
2021-12-27	81.30	81.30	81.30	81.30	0
2021-12-24	80.40	81.30	80.30	81.30	55,254
2021-12-23	79.30	80.70	78.50	80.00	277,867
2021-12-22	77.30	78.60	76.90	78.00	309,600
2021-12-21	77.10	77.50	76.30	77.50	345,450
2021-12-20	78.20	78.20	76.60	77.00	318,882
2021-12-17	77.00	78.50	77.00	78.50	398,348
2021-12-16	77.10	78.00	76.80	77.30	307,283
2021-12-15	77.10	77.10	74.50	75.00	209,813
2021-12-14	75.80	75.80	74.50	74.80	503,109
2021-12-13	78.00	78.00	75.60	76.20	623,090
2021-12-10	77.50	77.50	77.00	77.00	101,055
2021-12-09	80.20	80.20	77.00	77.00	186,496
2021-12-08	80.00	80.90	79.00	79.00	153,970
2021-12-07	78.90	80.50	77.80	80.00	220,765
2021-12-06	79.00	79.00	77.50	77.80	357,545
2021-12-03	79.40	79.40	78.50	79.00	145,801
2021-12-02	79.10	79.50	78.20	79.30	151,196
2021-12-01	79.50	80.20	77.60	80.20	466,677
2021-11-30	86.60	87.00	78.00	79.50	1,052,541
2021-11-29	81.70	82.10	81.10	81.20	194,929
2021-11-26	82.50	82.50	79.50	81.00	488,655
2021-11-25	82.10	83.50	82.10	82.80	212,223
2021-11-24	81.80	83.00	81.20	82.00	185,147
2021-11-23	83.40	83.40	81.60	81.60	185,512
2021-11-22	83.90	83.90	82.20	83.90	156,049
2021-11-19	84.30	84.60	83.40	84.00	105,824
2021-11-18	84.50	85.30	83.50	84.00	176,260
2021-11-17	84.70	84.90	83.00	83.40	163,847
2021-11-16	85.90	85.90	83.40	84.60	245,513
2021-11-15	89.40	89.70	85.00	85.80	255,586
2021-11-12	88.00	88.50	85.70	86.70	262,441
2021-11-11	88.90	89.10	87.00	88.50	244,764
2021-11-10	88.10	90.80	87.00	89.30	557,073
2021-11-09	86.70	87.00	86.00	87.00	203,174
2021-11-08	87.90	87.90	86.10	87.10	274,460
2021-11-05	87.00	87.60	86.40	86.50	380,285
2021-11-04	88.00	88.20	87.00	87.00	236,160
2021-11-03	85.00	88.00	85.00	88.00	669,306
2021-11-02	84.40	84.80	83.70	84.40	345,012
2021-11-01	84.90	85.60	83.20	83.20	420,616
2021-10-29	82.40	83.90	82.00	83.90	110,974
2021-10-28	82.30	83.60	82.00	83.00	154,822
2021-10-27	83.00	83.90	82.00	82.00	244,666
2021-10-26	84.50	84.50	82.40	82.60	421,593
2021-10-25	84.10	84.90	82.80	84.50	216,307
2021-10-22	86.30	86.30	84.40	84.50	78,649
2021-10-21	83.00	84.20	82.30	84.00	382,029
2021-10-20	83.50	83.50	82.50	83.00	164,278
2021-10-19	83.60	83.90	82.60	83.30	260,935
2021-10-18	85.40	85.50	82.20	82.60	904,647
2021-10-15	85.60	87.00	85.00	86.20	148,826
2021-10-14	85.70	86.30	85.40	85.40	103,739
2021-10-13	86.10	86.10	85.30	85.70	182,447
2021-10-12	86.00	87.50	85.50	85.60	290,243
2021-10-11	90.00	90.00	85.50	86.70	232,657
2021-10-08	85.60	87.20	85.00	86.40	256,794
2021-10-07	89.00	89.00	85.60	86.00	239,377
2021-10-06	87.60	87.60	85.50	85.70	421,123
2021-10-05	87.20	87.20	85.60	86.90	284,151
2021-10-04	91.80	91.80	87.00	87.60	479,939
2021-10-01	90.90	91.30	89.50	89.50	383,256
2021-09-30	92.50	92.60	90.00	90.00	284,518
2021-09-29	91.70	91.70	90.30	90.90	265,397
2021-09-28	93.00	93.00	90.80	91.50	235,484
2021-09-27	93.10	93.10	91.30	91.60	163,066
2021-09-24	93.30	93.80	92.80	92.80	161,015
2021-09-23	90.10	92.00	90.10	92.00	195,597
2021-09-22	92.50	92.50	89.10	92.00	404,861
2021-09-21	92.40	94.10	91.50	92.50	272,895
2021-09-20	93.50	93.50	91.50	92.30	525,672
2021-09-17	94.10	96.00	93.00	93.50	589,394
2021-09-16	94.00	95.00	93.50	94.50	380,677
2021-09-15	93.90	94.70	93.30	93.50	445,394
2021-09-14	94.40	94.40	92.60	93.70	604,878
2021-09-13	91.10	94.00	90.40	93.80	660,095
2021-09-10	88.70	89.50	86.40	87.00	304,433
2021-09-09	90.20	90.20	86.40	88.30	285,984
2021-09-08	89.60	91.00	89.00	89.00	421,991
2021-09-07	92.30	95.10	89.00	89.50	447,889
2021-09-06	94.00	94.00	91.60	92.50	388,293
2021-09-03	94.00	94.00	91.60	92.00	365,657
2021-09-02	94.60	94.60	90.90	92.10	553,009
2021-09-01	94.90	94.90	92.40	94.50	438,669
2021-08-31	94.60	95.00	91.60	92.60	1,517,255
2021-08-30	92.60	92.60	92.60	92.60	0
2021-08-27	91.00	92.60	88.90	92.60	983,966
2021-08-26	89.10	89.60	88.10	88.50	555,578
2021-08-25	91.00	92.50	87.70	89.70	663,826
2021-08-24	93.00	94.90	90.40	91.50	1,203,901
2021-08-23	91.00	95.00	88.00	91.00	1,242,767
2021-08-20	86.30	89.10	82.00	87.80	727,604
2021-08-19	84.00	84.00	81.50	81.90	389,893
2021-08-18	82.40	84.10	82.30	84.10	341,259
2021-08-17	83.80	84.00	81.90	82.30	289,541
2021-08-16	86.10	86.10	83.70	84.50	343,569
2021-08-13	87.10	88.80	87.10	87.10	84,746
2021-08-12	87.00	87.80	85.90	87.10	196,253
2021-08-11	88.80	88.80	87.00	87.20	265,919
2021-08-10	86.90	89.10	86.90	88.70	269,953
2021-08-09	90.10	90.10	86.80	87.00	369,407
2021-08-06	91.90	92.10	90.50	90.50	169,707
2021-08-05	92.10	92.10	90.10	91.00	270,056
2021-08-04	91.00	92.20	89.70	91.90	226,192
2021-08-03	91.20	92.00	90.00	91.00	286,530
2021-08-02	89.90	91.50	88.50	89.50	431,458
2021-07-30	88.00	88.00	87.50	87.80	105,541
2021-07-29	86.90	88.00	86.80	88.00	169,482
2021-07-28	86.60	86.90	86.00	86.00	230,974
2021-07-27	84.90	86.30	84.60	85.10	213,234
2021-07-26	83.00	85.80	83.00	84.70	236,226
2021-07-23	84.50	84.80	83.00	84.00	263,660
2021-07-22	84.00	85.20	82.50	83.30	243,601
2021-07-21	83.00	84.30	81.60	83.20	207,975
2021-07-20	82.50	83.60	82.20	83.10	206,836
2021-07-19	84.40	85.20	81.60	83.10	414,094
2021-07-16	88.00	88.00	85.70	86.70	177,190
2021-07-15	89.90	90.20	85.00	87.50	475,166
2021-07-14	92.90	95.00	88.50	90.70	375,508
2021-07-13	93.40	93.40	90.00	93.20	771,466
2021-07-12	94.90	96.00	92.40	92.40	415,141
2021-07-09	95.70	96.40	94.50	95.60	232,850
2021-07-08	95.90	96.90	93.90	95.00	433,971
2021-07-07	98.10	99.20	94.20	96.60	538,451
2021-07-06	98.00	100.80	96.90	98.20	826,413
2021-07-05	94.90	97.70	93.20	96.30	1,192,362
2021-07-02	89.90	92.60	89.50	92.00	752,248
2021-07-01	89.80	89.80	87.50	88.10	133,982
2021-06-30	88.10	89.70	87.40	88.20	325,807
2021-06-29	90.00	90.00	87.00	88.00	618,430
2021-06-28	84.80	90.90	83.60	90.00	1,789,807
2021-06-25	79.60	81.10	78.50	81.00	173,688
2021-06-24	78.00	80.20	78.00	79.90	87,164
2021-06-23	79.10	79.30	78.00	78.00	171,054
2021-06-22	78.10	79.40	78.10	79.00	108,677
2021-06-21	79.00	79.00	78.00	78.10	191,073
2021-06-18	80.00	80.40	79.00	79.30	105,885
2021-06-17	80.30	80.30	78.00	78.00	652,208
2021-06-16	80.40	82.50	79.80	80.70	396,014
2021-06-15	80.90	82.90	80.00	80.50	742,009
2021-06-14	80.30	80.30	78.20	79.30	211,580
2021-06-11	80.80	81.10	79.00	79.50	288,418
2021-06-10	79.00	80.00	79.00	80.00	310,306
2021-06-09	81.20	81.20	78.80	80.00	970,765
2021-06-08	85.50	85.50	80.80	80.90	340,576
2021-06-07	82.10	83.00	81.20	81.60	192,366
2021-06-04	83.60	83.60	81.60	82.70	172,995
2021-06-03	83.20	83.40	81.80	82.80	292,726
2021-06-02	83.20	83.80	80.00	82.00	669,974
2021-06-01	89.20	89.20	82.90	83.00	716,466
2021-05-28	86.20	87.20	85.60	86.40	216,247
2021-05-27	90.40	90.40	86.40	87.50	207,511
2021-05-26	87.30	88.90	87.30	88.00	92,644
2021-05-25	88.00	88.30	87.00	87.00	85,847
2021-05-24	90.00	90.30	87.80	88.60	239,892
2021-05-21	87.90	89.80	87.90	89.40	363,868
2021-05-20	85.70	88.90	85.00	88.90	221,775
2021-05-19	86.00	87.30	84.10	85.70	360,263
2021-05-18	90.00	91.80	85.50	86.00	656,774
2021-05-17	88.60	89.10	86.00	87.90	301,365
2021-05-14	86.10	87.60	86.00	87.00	157,864
2021-05-13	87.10	87.60	85.30	86.60	253,910
2021-05-12	87.10	91.30	87.10	88.00	351,470
2021-05-11	92.90	92.90	87.50	89.20	528,877
2021-05-10	92.70	93.70	89.00	90.00	811,142
2021-05-07	97.00	97.00	94.00	94.40	228,823
2021-05-06	97.40	97.50	94.90	94.90	270,834
2021-05-05	96.90	99.20	96.30	97.00	233,845
2021-05-04	99.20	99.70	96.30	96.90	389,130
2021-04-30	96.80	98.20	96.20	96.60	425,926
2021-04-29	97.00	99.20	96.60	97.00	276,984
2021-04-28	94.20	97.60	94.20	97.00	173,558
2021-04-27	92.60	95.70	92.60	95.30	419,927
2021-04-26	94.90	95.50	92.70	94.10	296,659
2021-04-23	92.30	94.60	92.30	93.20	116,042
2021-04-22	96.90	96.90	93.70	93.70	183,926
2021-04-21	92.90	94.60	92.20	93.40	261,159
2021-04-20	93.20	95.00	92.00	92.40	299,299
2021-04-19	97.10	97.10	93.90	94.00	142,735
2021-04-16	94.00	94.80	94.00	94.50	189,064
2021-04-15	94.40	96.10	94.40	94.40	142,112
2021-04-14	94.90	95.50	94.40	95.50	120,431
2021-04-13	95.90	97.50	94.20	95.20	219,339
2021-04-12	101.20	101.20	95.40	95.50	413,837
2021-04-09	96.70	97.10	93.10	97.10	411,550
2021-04-08	95.00	95.70	92.90	95.70	229,545
2021-04-07	94.20	94.20	91.50	93.50	509,722
2021-04-06	95.00	95.80	91.30	95.80	901,757
2021-04-01	96.00	96.00	94.60	95.00	268,989
2021-03-31	98.60	98.60	94.20	97.00	276,410
2021-03-30	97.00	97.00	95.60	95.60	254,601
2021-03-29	98.80	99.40	96.60	96.60	602,590
2021-03-26	97.00	97.00	95.40	96.80	123,566
2021-03-25	96.60	97.20	94.60	96.20	317,483
2021-03-24	97.40	97.80	96.80	97.20	185,593
2021-03-23	96.60	99.60	96.60	97.60	267,289
2021-03-22	101.00	101.00	96.80	97.00	365,166
2021-03-19	101.50	101.50	98.20	98.80	406,857
2021-03-18	98.00	98.80	96.40	98.00	308,725
2021-03-17	102.50	102.50	97.40	97.40	328,337
2021-03-16	98.20	100.50	97.80	99.80	535,988
2021-03-15	100.00	100.00	97.00	98.00	561,555
2021-03-12	105.00	105.00	98.80	99.60	409,200
2021-03-11	103.50	104.50	99.40	101.50	1,938,346
2021-03-10	96.40	96.40	93.20	93.80	407,865
2021-03-09	97.60	97.60	93.40	94.60	886,721
2021-03-08	100.50	100.50	94.20	95.00	635,836
2021-03-05	102.50	102.50	96.80	97.20	466,188
2021-03-04	103.50	103.50	97.80	100.50	565,945
2021-03-03	106.00	106.00	100.00	101.50	636,773
2021-03-02	103.00	103.00	100.50	102.00	457,672
2021-03-01	104.00	104.00	101.50	102.50	325,538
2021-02-26	105.00	105.00	100.00	101.00	543,964
2021-02-25	107.00	109.00	102.50	104.50	1,289,691
2021-02-24	100.00	103.50	99.00	103.00	1,378,288
2021-02-23	105.00	111.00	97.20	101.00	1,341,369
2021-02-22	120.00	120.00	106.50	107.50	1,455,765
2021-02-19	117.00	117.00	115.00	115.00	770,449
2021-02-18	116.50	118.00	112.00	114.00	1,396,349
2021-02-17	123.00	124.00	118.50	118.50	1,033,289
2021-02-16	111.00	122.50	111.00	122.50	2,445,973
2021-02-15	107.00	112.50	107.00	112.00	1,269,335
2021-02-12	101.00	110.00	101.00	109.00	2,146,400
2021-02-11	94.00	99.00	94.00	98.00	470,442
2021-02-10	100.00	100.00	95.60	96.20	978,449
2021-02-09	99.40	99.80	96.20	96.20	1,334,149
2021-02-08	98.40	99.40	96.40	98.60	1,142,201
2021-02-05	99.00	100.50	94.40	95.80	1,334,065
2021-02-04	111.00	111.00	99.20	100.00	3,159,858
2021-02-03	111.50	111.50	107.00	108.00	1,149,334
2021-02-02	109.00	111.50	107.00	108.00	1,539,889
2021-02-01	111.50	112.00	105.50	109.00	1,451,709
2021-01-29	101.50	102.50	99.80	101.50	395,413
2021-01-28	109.00	109.00	100.00	102.00	1,251,308
2021-01-27	111.50	111.50	105.50	106.50	1,012,546
2021-01-26	108.00	109.00	106.00	107.50	756,728
2021-01-25	110.00	110.00	106.50	108.00	904,388
2021-01-22	110.00	110.00	107.00	107.50	903,275
2021-01-21	108.50	108.50	106.50	108.00	597,282
2021-01-20	112.50	112.50	107.50	108.50	541,962
2021-01-19	108.00	110.50	105.00	109.00	909,602
2021-01-18	98.00	105.00	98.00	104.50	972,071
2021-01-15	102.00	102.00	98.00	98.00	372,674
2021-01-14	103.50	103.50	98.00	102.00	617,111
2021-01-13	95.40	101.50	94.60	100.00	482,548
2021-01-12	94.00	97.00	93.80	94.00	527,260
2021-01-11	95.00	95.00	92.00	92.80	536,875
2021-01-08	96.00	96.00	92.00	93.20	282,301
2021-01-07	96.00	96.80	92.20	93.00	682,570
2021-01-06	91.00	95.60	91.00	95.60	566,550
2021-01-05	94.20	94.20	92.40	93.80	299,690
2021-01-04	93.80	93.80	91.40	92.00	344,239
2020-12-31	95.60	95.60	90.60	93.00	463,195
2020-12-30	93.60	94.00	92.80	92.80	224,274
2020-12-29	98.20	98.20	93.40	93.40	534,582
2020-12-24	97.00	101.00	96.00	97.00	843,037
2020-12-23	95.00	95.00	91.20	92.40	442,340
2020-12-22	92.00	92.80	88.20	91.00	355,852
2020-12-21	84.60	91.20	84.60	89.20	604,141
2020-12-18	84.00	88.80	84.00	88.80	250,283
2020-12-17	85.20	86.80	84.40	84.40	353,315
2020-12-16	90.00	90.00	86.20	86.60	515,708
2020-12-15	83.00	89.00	83.00	87.00	609,771
2020-12-14	85.40	85.40	78.40	82.60	533,256
2020-12-11	85.00	86.40	84.80	85.80	176,872
2020-12-10	84.40	86.60	84.40	86.40	151,033
2020-12-09	90.00	90.00	84.20	86.00	267,328
2020-12-08	85.00	89.00	85.00	87.00	371,771
2020-12-07	89.00	89.00	85.40	86.00	289,475
2020-12-04	85.00	87.20	84.60	85.80	372,561
2020-12-03	82.00	86.00	81.00	84.60	2,007,405
2020-12-02	88.00	88.00	79.60	81.60	1,548,342
2020-12-01	88.00	88.00	83.40	84.80	995,888
2020-11-30	84.40	87.80	84.40	86.40	421,303
2020-11-27	91.00	91.00	85.00	86.20	443,716
2020-11-26	87.20	90.60	84.80	90.00	832,191
2020-11-25	88.40	90.20	84.00	86.20	776,789
2020-11-24	91.40	92.20	87.00	87.80	629,040
2020-11-23	92.60	92.60	88.80	90.40	708,560
2020-11-20	92.20	92.80	89.80	90.80	634,823
2020-11-19	90.00	90.60	87.20	89.60	771,471
2020-11-18	90.00	90.00	85.60	87.40	1,450,084
2020-11-17	92.00	93.00	86.80	87.80	1,058,324
2020-11-16	95.00	95.80	88.00	91.60	1,834,216
2020-11-13	91.00	95.40	90.60	94.00	765,595
2020-11-12	91.00	92.80	90.60	91.80	846,063
2020-11-11	92.60	93.60	89.60	90.00	851,693
2020-11-10	89.00	95.20	88.80	92.40	1,617,154
2020-11-09	109.00	112.00	84.20	86.40	3,674,520
2020-11-06	105.50	107.50	103.50	106.50	1,284,408
2020-11-05	101.50	104.50	100.00	104.00	657,463
2020-11-04	99.20	102.00	98.80	101.50	583,605
2020-11-03	99.60	100.00	96.80	97.40	1,053,623
2020-11-02	98.40	100.50	97.80	99.00	786,181
2020-10-30	99.80	100.50	97.20	100.00	399,350
2020-10-29	96.40	100.50	95.40	99.80	883,757
2020-10-28	104.50	104.50	95.40	98.20	1,368,887
2020-10-27	108.00	109.00	102.50	104.50	1,338,538
2020-10-26	115.50	115.50	107.50	110.50	601,909
2020-10-23	114.00	115.00	111.00	112.50	457,430
2020-10-22	112.50	112.50	110.50	111.00	307,353
2020-10-21	115.00	116.50	111.00	112.50	497,809
2020-10-20	117.50	117.50	112.50	115.00	638,951
2020-10-16	115.00	119.50	115.00	116.50	998,243
2020-10-15	115.00	117.50	112.50	117.00	573,335
2020-10-14	115.50	117.50	115.00	117.00	437,221
2020-10-13	116.50	118.00	114.50	116.50	785,763
2020-10-12	113.50	118.00	113.00	118.00	1,723,802
2020-10-09	113.50	117.50	112.00	114.00	980,277
2020-10-08	111.50	117.00	111.50	113.50	348,442
2020-10-07	113.50	116.00	110.50	115.00	617,512
2020-10-06	116.00	118.50	110.50	113.00	962,662
2020-10-05	117.00	122.00	110.50	112.50	1,994,163
2020-10-02	110.00	113.50	106.50	113.50	339,681
2020-10-01	111.00	120.50	108.00	109.00	1,630,303
2020-09-30	110.00	110.50	105.50	109.50	295,676
2020-09-29	112.50	112.50	109.00	112.00	711,400
2020-09-28	108.00	114.50	108.00	114.50	247,891
2020-09-25	108.00	109.50	105.50	109.50	353,888
2020-09-24	112.00	112.00	101.00	107.00	1,719,063
2020-09-23	114.00	115.50	109.50	114.00	515,179
2020-09-22	112.50	113.50	108.50	112.50	524,916
2020-09-21	116.00	119.00	109.50	112.00	747,525
2020-09-18	112.00	117.50	110.50	117.50	763,000
2020-09-17	112.00	114.00	110.50	113.00	331,780
2020-09-16	114.00	115.00	109.50	115.00	443,725
2020-09-15	115.00	118.00	109.50	114.50	1,074,068
2020-09-14	117.50	118.00	112.00	113.50	592,526
2020-09-11	106.00	118.50	106.00	116.50	674,319
2020-09-10	118.00	118.00	110.00	117.50	911,624
2020-09-09	117.00	118.00	113.50	117.50	615,705
2020-09-08	120.50	122.50	112.50	118.25	1,166,913
2020-09-07	118.50	122.50	116.50	121.25	1,927,446
2020-09-04	124.50	125.50	117.00	118.00	938,239
2020-09-03	134.50	135.50	123.50	126.25	2,110,847
2020-09-02	134.00	139.00	131.00	134.25	1,748,560
2020-09-01	135.00	135.50	129.50	134.50	1,525,873
2020-08-28	134.00	138.50	129.50	132.00	1,156,466
2020-08-27	124.50	138.00	124.50	132.00	3,625,363
2020-08-26	117.50	120.50	114.00	116.50	1,505,454
2020-08-25	118.00	119.50	111.00	117.00	993,352
2020-08-24	121.00	121.00	117.50	119.00	395,535
2020-08-21	119.00	120.00	117.00	117.25	576,554
2020-08-20	124.00	125.50	118.00	118.75	893,395
2020-08-19	127.00	127.00	124.50	125.75	810,527
2020-08-18	126.50	126.50	123.50	125.25	858,350
2020-08-17	134.00	134.00	123.00	124.50	2,984,922
2020-08-14	115.50	122.00	115.50	121.25	2,278,046
2020-08-13	115.00	117.50	114.00	116.75	1,848,938
2020-08-12	118.50	118.50	115.50	115.75	1,050,924
2020-08-11	121.50	121.50	116.50	118.25	1,454,840
2020-08-10	124.50	124.50	117.00	118.75	543,960
2020-08-07	119.00	123.00	119.00	121.75	992,916
2020-08-06	116.00	120.50	114.50	119.00	1,958,526
2020-08-05	115.00	122.00	112.50	116.75	3,170,049
2020-08-04	116.50	116.50	106.00	112.75	3,108,004
2020-07-31	119.50	124.50	117.50	124.25	1,030,939
2020-07-30	128.00	129.00	115.00	127.25	1,418,939
2020-07-29	139.00	139.00	123.00	127.25	2,756,966
2020-07-28	142.50	142.50	137.00	137.75	1,386,595
2020-07-27	143.00	143.50	139.50	140.75	1,018,784
2020-07-24	150.00	150.00	135.50	140.25	927,047
2020-07-23	148.50	148.50	144.00	145.25	350,473
2020-07-22	145.50	147.00	141.50	145.75	624,671
2020-07-21	146.00	150.00	143.50	145.75	1,007,122
2020-07-20	140.00	150.50	140.00	135.00	2,111,433
2020-07-17	132.00	136.50	131.00	135.00	667,944
2020-07-16	131.00	132.00	127.00	131.25	1,092,658
2020-07-15	134.50	134.50	127.50	127.75	2,080,208
2020-07-14	125.50	126.50	116.00	126.25	1,080,421
2020-07-13	126.00	132.00	125.00	125.75	1,711,007
2020-07-10	131.50	133.50	116.00	123.00	1,582,372
2020-07-09	125.00	136.00	124.00	133.25	2,099,430
2020-07-08	119.50	123.00	117.50	122.25	1,001,717
2020-07-07	118.50	119.00	115.50	118.25	807,370
2020-07-06	118.00	118.50	115.50	116.00	1,721,069
2020-07-03	113.50	118.00	113.50	115.00	1,097,407
2020-07-02	110.00	114.50	107.50	113.00	2,517,611
2020-07-01	101.50	108.00	100.50	107.50	2,320,590
2020-06-30	100.00	101.50	97.60	100.05	466,342
2020-06-29	98.00	102.00	97.80	100.05	857,016
2020-06-26	99.00	102.00	99.00	99.60	301,457
2020-06-25	101.50	104.00	99.00	95.20	2,063,290
2020-06-24	96.00	97.00	94.40	95.80	669,279
2020-06-23	95.00	96.40	93.80	95.80	457,173
2020-06-22	93.00	96.00	93.00	93.80	747,233
2020-06-19	88.80	90.80	88.40	90.30	197,551
2020-06-18	90.80	90.80	87.80	89.20	1,101,821
2020-06-17	89.80	90.60	89.00	89.50	227,694
2020-06-16	89.40	91.00	88.60	89.50	166,196
2020-06-15	88.00	91.00	86.80	88.50	660,253
2020-06-12	89.80	89.80	86.00	87.70	203,388
2020-06-11	86.00	89.20	85.40	86.90	325,368
2020-06-10	86.80	89.40	82.20	87.20	447,203
2020-06-09	88.80	89.60	83.00	85.30	312,686
2020-06-08	85.20	87.60	84.00	84.80	349,834
2020-06-05	83.20	87.20	83.20	85.60	231,459
2020-06-04	87.00	87.00	82.40	83.40	648,598
2020-06-03	85.20	86.80	84.00	85.20	472,044
2020-06-02	88.60	88.60	83.20	85.60	839,091
2020-06-01	85.20	86.60	84.60	86.00	671,307
2020-05-29	89.00	91.40	84.80	89.40	721,677
2020-05-28	82.20	90.20	82.00	89.40	928,374
2020-05-27	92.60	92.60	82.00	92.70	3,534,685
2020-05-26	96.60	96.60	91.20	92.70	837,243
2020-05-22	94.80	95.80	94.00	93.70	377,060
2020-05-21	93.40	96.40	90.80	93.70	1,306,932
2020-05-20	93.60	95.60	92.00	94.30	789,938
2020-05-19	96.00	97.00	93.00	94.20	1,516,953
2020-05-18	97.40	99.20	92.40	93.60	2,256,189
2020-05-15	100.00	104.00	95.00	95.70	1,783,999
2020-05-14	95.20	101.50	92.00	99.70	4,423,215
2020-05-13	95.00	98.00	90.00	96.00	2,679,127
2020-05-12	92.00	97.60	86.20	97.10	3,740,131
2020-05-11	85.00	94.80	83.80	92.60	5,666,542
2020-05-07	72.60	79.80	71.00	77.60	2,248,624
2020-05-06	68.40	72.80	68.40	71.60	1,819,794
2020-05-05	65.00	74.00	65.00	67.40	6,111,945
2020-05-04	51.60	58.80	51.60	57.20	1,185,438
2020-05-01	56.00	56.00	51.00	53.40	1,202,711
2020-04-30	50.60	55.20	50.60	55.30	821,956
2020-04-29	56.00	56.80	54.60	55.30	239,905
2020-04-28	55.00	56.80	54.60	54.60	627,007
2020-04-27	55.20	56.80	54.20	54.60	833,057
2020-04-24	54.80	55.80	53.80	54.40	531,287
2020-04-23	54.00	55.40	52.20	54.40	725,468
2020-04-22	54.40	56.00	50.80	46.55	3,898,637
2020-04-21	44.60	47.00	44.60	46.55	232,490
2020-04-20	43.00	46.00	43.00	45.20	875,261
2020-04-17	43.00	43.50	42.40	43.05	507,577
2020-04-16	42.90	43.30	42.30	42.75	502,125
2020-04-15	43.10	43.10	41.70	41.70	487,055
2020-04-14	44.00	44.00	42.40	43.15	801,206
2020-04-09	43.10	43.90	43.00	43.15	324,202
2020-04-08	43.60	44.00	43.00	43.30	286,041
2020-04-07	44.90	46.00	44.00	43.65	894,969
2020-04-06	45.00	45.00	42.60	43.25	320,159
2020-04-03	43.80	44.00	43.00	44.00	134,205
2020-04-03	43.80	44.00	42.60	43.25	432,216
2020-04-02	44.00	45.90	44.00	44.00	391,270
2020-04-02	44.00	45.20	44.00	44.15	277,745
2020-04-01	43.40	44.60	42.60	44.00	211,600
2020-04-01	43.40	44.60	43.00	44.50	180,708
2020-03-31	45.00	45.90	44.00	42.75	245,955
2020-03-30	44.50	44.50	42.80	44.45	277,980
2020-03-27	44.00	45.40	44.00	45.55	514,810
2020-03-26	44.90	46.00	44.30	43.75	154,404
2020-03-25	45.90	46.50	44.60	45.10	516,881
2020-03-24	44.00	45.00	43.30	42.50	229,613
2020-03-23	40.00	41.50	38.00	41.90	927,325
2020-03-20	46.00	47.00	43.50	45.20	892,989
2020-03-19	35.30	52.00	35.30	31.30	3,846,343
2020-03-18	32.40	32.70	31.30	33.10	268,033
2020-03-17	36.90	36.90	30.00	35.45	1,311,093
2020-03-16	43.80	43.80	34.60	44.45	1,638,875
2020-03-13	45.00	47.00	44.80	46.05	453,784
2020-03-12	45.00	46.60	43.00	46.35	379,445
2020-03-11	44.50	46.70	43.10	44.30	475,597
2020-03-10	45.00	45.00	43.30	42.90	515,292
2020-03-09	43.00	43.30	40.20	44.35	1,173,739
2020-03-06	44.80	44.80	43.00	44.35	370,921
2020-03-05	46.00	46.00	43.10	45.10	1,003,796
2020-03-04	45.40	45.50	41.30	45.00	1,064,455
2020-03-03	48.00	48.20	43.10	46.65	702,299
2020-03-02	47.00	49.30	45.60	46.60	1,218,121
2020-02-28	50.00	50.80	44.10	47.35	1,294,429
2020-02-27	50.00	53.00	43.80	41.30	7,445,105
2020-02-26	39.70	40.80	36.80	39.45	1,510,374
2020-02-25	41.90	42.20	39.20	41.90	365,472
2020-02-24	43.30	43.80	40.10	43.55	624,236
2020-02-21	43.40	43.90	43.00	43.55	238,520
2020-02-20	44.00	44.90	43.10	43.40	199,871
2020-02-19	44.00	44.90	43.60	43.95	138,132
2020-02-18	43.90	44.90	43.30	43.45	174,501
2020-02-17	44.00	44.90	43.70	44.05	113,805
2020-02-14	45.00	45.00	43.70	44.05	121,000
2020-02-13	45.00	45.80	43.50	43.65	182,479
2020-02-12	45.60	46.40	44.60	45.40	207,709
2020-02-11	46.30	46.90	45.00	46.10	248,682
2020-02-10	45.70	46.00	45.00	45.70	315,647
2020-02-07	45.40	46.20	45.30	45.35	175,844
2020-02-06	46.50	46.50	44.80	45.05	216,161
2020-02-05	44.50	46.50	44.30	46.65	695,582
2020-02-04	45.10	45.10	43.20	44.25	534,664
2020-02-03	48.80	51.00	45.00	45.20	1,525,070
2020-01-31	43.10	43.90	42.60	43.55	155,351
2020-01-30	44.80	44.80	43.10	43.55	282,151
2020-01-29	44.60	45.30	44.40	44.80	52,209
2020-01-28	44.00	45.80	43.30	44.45	545,066
2020-01-27	46.00	46.00	43.00	43.65	413,664
2020-01-24	46.30	46.90	46.00	46.30	131,486
2020-01-23	46.80	47.00	46.50	46.50	426,505
2020-01-22	46.40	46.90	45.70	46.10	536,053
2020-01-21	45.70	46.30	45.50	45.50	630,883
2020-01-20	45.00	45.50	44.70	45.25	386,441
2020-01-17	44.40	45.90	44.00	44.85	465,316
2020-01-16	45.00	45.90	43.90	44.15	495,606
2020-01-15	45.00	45.70	44.10	44.85	409,868
2020-01-14	44.50	45.00	44.00	44.40	408,861
2020-01-13	44.00	44.80	43.40	44.35	1,420,014
2020-01-10	42.50	43.00	42.30	42.50	163,452
2020-01-09	41.60	43.30	41.60	42.45	991,000
2020-01-08	40.90	42.00	40.90	41.80	685,567
2020-01-07	39.00	41.60	39.00	41.10	909,719
2020-01-06	39.00	39.10	38.00	38.45	444,175
2020-01-03	39.00	39.60	38.90	39.45	159,736
2020-01-02	38.00	39.80	37.60	39.00	1,128,803
2019-12-31	36.20	37.30	36.20	37.25	598,752
2019-12-30	37.60	37.60	36.00	36.45	711,473
2019-12-27	37.60	38.40	37.20	37.75	456,152
2019-12-24	38.40	38.90	37.50	38.25	587,406
2019-12-23	39.00	39.60	38.70	39.20	286,718
2019-12-20	39.80	39.80	39.00	39.40	481,881
2019-12-19	40.50	41.10	38.00	40.00	470,436
2019-12-18	40.90	41.40	40.50	40.95	292,635
2019-12-17	40.60	41.40	40.30	40.45	305,043
2019-12-16	41.10	41.90	40.50	40.85	258,475
2019-12-13	41.10	41.90	41.00	41.55	239,635
2019-12-12	40.20	40.70	39.80	40.50	271,057
2019-12-11	40.90	40.90	40.00	40.55	129,554
2019-12-10	41.20	41.50	40.00	40.55	388,072
2019-12-09	43.00	43.00	41.30	41.55	123,125
2019-12-06	43.80	43.80	41.70	42.40	49,724
2019-12-05	42.60	42.80	42.20	42.00	172,146
2019-12-04	41.00	42.60	41.00	42.00	90,164
2019-12-03	42.00	42.90	41.00	42.00	163,757
2019-12-02	42.00	43.00	41.80	42.20	179,515
2019-11-29	42.50	42.90	42.20	42.55	96,653
2019-11-28	42.90	43.40	42.40	42.55	33,068
2019-11-27	43.00	43.40	42.50	42.80	150,946
2019-11-26	43.20	43.60	42.90	43.10	177,441
2019-11-25	43.00	43.80	42.10	43.15	216,407
2019-11-22	42.00	42.40	42.00	42.25	85,085
2019-11-21	42.90	42.90	42.00	42.30	179,757
2019-11-20	41.10	42.90	41.10	42.25	337,293
2019-11-19	41.70	42.70	41.70	42.35	325,672
2019-11-18	42.20	43.00	41.10	42.30	166,285
2019-11-15	42.00	42.40	41.80	41.95	115,452
2019-11-14	41.90	42.30	41.50	41.70	133,616
2019-11-13	42.70	42.70	41.60	41.95	75,756
2019-11-12	42.50	43.50	42.40	42.55	113,901
2019-11-11	43.00	43.70	42.60	42.75	91,897
2019-11-08	43.00	43.50	43.00	43.30	59,289
2019-11-07	43.00	43.90	42.60	43.40	223,693
2019-11-06	43.40	43.90	42.70	43.25	93,547
2019-11-05	43.40	43.90	43.10	43.55	81,520
2019-11-04	43.00	43.70	43.00	43.40	104,670
2019-11-01	43.80	43.90	43.20	43.70	201,953
2019-10-31	43.00	43.70	42.90	43.30	208,872
2019-10-30	43.00	43.20	41.80	42.90	210,928
2019-10-29	42.50	42.90	42.10	42.65	96,268
2019-10-28	41.40	42.80	41.40	42.65	437,524
2019-10-25	41.00	41.70	41.00	41.50	206,577
2019-10-24	41.00	41.70	40.50	41.35	190,195
2019-10-23	40.10	42.00	40.10	41.45	281,652
2019-10-22	39.30	40.60	39.20	40.20	190,954
2019-10-21	39.30	39.30	38.70	39.25	120,961
2019-10-18	39.00	39.70	39.00	39.50	206,674
2019-10-17	39.10	39.10	38.30	38.95	258,639
2019-10-16	39.30	39.30	38.50	38.70	323,710
2019-10-15	38.00	39.50	38.00	39.25	407,047
2019-10-14	37.80	38.10	37.70	38.00	194,927
2019-10-11	38.20	38.20	37.10	37.90	341,215
2019-10-10	38.00	38.40	37.70	38.20	179,400
2019-10-09	38.10	38.20	37.70	38.05	263,052
2019-10-08	38.60	38.80	37.60	37.90	370,084
2019-10-07	39.10	40.90	37.60	38.35	415,571
2019-10-04	38.80	39.90	38.70	39.60	196,466
2019-10-03	40.40	40.40	37.70	39.20	450,556
2019-10-02	41.50	41.50	39.20	39.40	632,533
2019-10-01	42.00	42.00	39.60	40.55	1,348,899
2019-09-30	42.30	42.50	41.30	41.75	238,618
2019-09-27	42.50	43.40	42.00	42.90	373,413
2019-09-26	43.00	43.40	42.00	42.40	498,259
2019-09-25	42.90	43.00	42.60	42.85	63,875
2019-09-24	42.40	43.30	42.30	43.00	132,597
2019-09-23	42.00	42.70	42.00	42.45	264,353
2019-09-20	43.10	43.20	42.30	42.45	278,704
2019-09-19	43.90	43.90	42.80	42.75	315,886
2019-09-18	43.00	43.40	42.70	43.25	162,904
2019-09-17	43.70	43.70	43.30	43.40	88,686
2019-09-16	44.50	44.70	43.00	43.30	420,980
2019-09-13	43.90	44.00	43.30	43.70	609,726
2019-09-12	45.00	45.10	42.60	43.10	570,261
2019-09-11	44.60	45.50	44.60	44.95	734,005
2019-09-10	46.10	46.20	44.60	45.25	705,745
2019-09-09	47.00	47.00	46.00	46.25	394,700
2019-09-06	46.80	47.10	46.60	46.90	1,374,094
2019-09-05	46.90	48.00	46.70	47.00	5,315,966
2019-09-04	47.00	47.00	46.70	46.95	1,630,034
2019-09-03	47.10	47.20	46.10	46.90	568,816
2019-09-02	46.00	48.00	46.00	47.15	1,971,795
2019-08-30	46.90	47.00	46.10	46.90	606,134
2019-08-29	46.10	47.10	46.10	46.95	529,930
2019-08-28	46.70	47.10	46.50	46.95	238,464
2019-08-27	47.00	47.10	46.60	46.80	789,796
2019-08-23	47.00	48.10	47.00	47.30	1,101,834
2019-08-22	45.00	48.00	44.60	47.30	1,933,794
2019-08-21	42.90	44.70	42.80	44.60	1,547,589
2019-08-20	42.50	42.90	42.20	42.60	320,648
2019-08-19	43.40	44.80	40.00	42.15	1,528,975
2019-08-16	44.50	44.50	42.50	42.65	585,594
2019-08-15	43.50	44.00	42.50	42.75	768,989
2019-08-14	43.40	44.30	43.40	43.55	425,262
2019-08-13	43.00	43.70	42.80	43.20	1,593,837
2019-08-12	43.00	43.30	42.70	42.90	242,869
2019-08-09	42.80	43.50	42.50	43.10	1,228,046
2019-08-08	43.20	43.20	42.50	42.60	729,665
2019-08-07	43.00	43.70	42.80	42.95	411,505
2019-08-06	43.00	43.00	42.80	42.90	427,991
2019-08-05	43.10	43.40	42.80	42.90	618,640
2019-08-02	43.10	43.80	43.00	43.10	43,034
2019-08-01	43.20	43.90	43.00	42.95	407,670
2019-07-31	43.90	44.60	43.00	43.10	1,556,475
2019-07-30	43.10	43.70	43.00	43.10	609,671
2019-07-29	43.20	43.80	43.00	43.25	1,223,573
2019-07-26	43.40	43.50	43.20	43.30	497,504
2019-07-25	44.50	44.50	43.10	43.35	446,213
2019-07-24	44.30	44.30	43.30	43.30	520,696
2019-07-23	44.30	44.80	43.50	43.70	362,781
2019-07-22	44.10	44.80	44.00	44.20	742,828
2019-07-19	44.90	44.90	43.00	44.25	1,093,614
2019-07-18	44.00	44.00	43.50	43.90	387,575
2019-07-17	45.20	45.20	43.60	43.90	347,627
2019-07-16	45.00	45.00	44.00	44.45	556,724
2019-07-15	44.80	45.20	44.80	44.95	323,719
2019-07-12	44.40	45.40	44.40	45.05	459,124
2019-07-11	43.00	45.40	43.00	44.95	1,403,316
2019-07-10	43.00	43.90	43.00	43.55	209,395
2019-07-09	42.00	43.90	42.00	43.50	200,112
2019-07-08	42.20	42.60	41.80	42.30	1,529,424
2019-07-05	42.10	42.90	41.90	42.10	204,846
2019-07-04	42.20	42.20	42.00	42.05	152,647
2019-07-03	43.40	43.40	42.00	42.25	536,578
2019-07-02	42.40	43.10	42.30	42.75	530,781
2019-06-28	42.80	43.50	42.70	43.15	173,470
2019-06-27	42.80	43.00	42.70	42.85	101,082
2019-06-26	43.30	43.50	42.80	43.10	933,526
2019-06-25	44.50	44.50	43.00	43.55	946,226
2019-06-24	45.00	45.80	44.60	44.75	169,847
2019-06-21	45.10	45.20	45.00	45.15	150,919
2019-06-20	45.20	45.50	45.20	45.15	93,563
2019-06-19	45.30	45.50	45.20	45.35	78,698
2019-06-18	45.80	45.80	45.10	45.45	197,201
2019-06-17	45.90	47.30	45.80	46.55	273,736
2019-06-14	45.50	46.00	45.50	45.85	41,957
2019-06-13	44.10	45.90	44.00	45.80	153,188
2019-06-12	44.10	45.80	44.00	44.25	566,949
2019-06-11	44.90	45.50	44.10	44.55	302,047
2019-06-10	46.50	47.30	44.10	45.30	662,475
2019-06-07	47.30	47.30	46.50	46.65	120,738
2019-06-06	46.70	47.70	46.70	47.10	63,347
2019-06-05	47.10	47.10	47.00	47.05	52,599
2019-06-04	47.70	48.90	47.60	48.25	69,027
2019-06-03	49.00	49.00	48.00	47.95	55,903
2019-05-31	48.55	48.55	48.55	48.55	161,736
2019-05-30	48.90	49.00	48.90	48.55	70,716
2019-05-29	48.20	48.20	48.20	48.10	81,533
2019-05-28	48.90	49.40	47.90	48.85	296,410
2019-05-24	48.60	48.60	48.60	48.40	60,482
2019-05-23	48.20	48.90	48.00	48.10	72,647
2019-05-22	48.70	48.70	48.20	48.65	44,417
2019-05-21	48.20	48.20	48.20	48.45	238,842
2019-05-20	48.20	48.90	48.20	48.45	57,689
2019-05-17	47.80	48.90	47.80	48.35	51,788
2019-05-16	48.60	48.60	47.20	48.20	454,787
2019-05-15	48.70	49.70	48.20	49.00	118,109
2019-05-14	49.00	49.30	48.70	48.85	137,467
2019-05-13	48.50	49.80	48.50	48.95	198,897
2019-05-10	49.90	49.90	48.80	48.80	194,848
2019-05-09	49.90	49.90	48.90	48.65	173,952
2019-05-08	49.20	49.20	49.20	49.45	310,929
2019-05-07	50.20	50.40	48.60	48.95	170,576
2019-05-03	51.60	51.60	49.90	49.95	407,617
2019-05-02	52.40	52.60	51.60	51.90	92,395
2019-05-01	51.60	52.80	51.40	52.00	84,338
2019-04-30	52.20	52.80	52.00	52.00	132,167
2019-04-29	53.00	53.00	51.40	51.80	208,450

Share	Price	Change
Gunsynd (GUN)	0.205	70.83%
Phoenix Copper. (PXC)	17.75	19.33%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.28	-31.48%
Inspirit Energy (INSP)	0.009	-18.18%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,243,883,038
Supply@me Cap (SYME)	0.03	625,953,016
Echo Energy (ECHO)	0.0039	190,266,434
Beacon Energy. (BCE)	0.055	171,344,262
Cap-xx (CPX)	0.0815	160,396,623