Gs China Bnd Share History

Gs China Bnd Share Price history. The following table shows end-of-day data CBND historical share prices for Gs China Bnd, 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.

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

Date	Open	High	Low	Close	Volume
2024-06-13	52.28	52.28	52.28	52.35	300
2024-06-12	52.22	52.22	52.22	52.45	33
2024-06-11	52.28	52.30	52.28	52.30	0
2024-06-10	52.29	52.29	52.28	52.28	96
2024-06-07	52.31	52.31	52.29	52.29	0
2024-06-06	52.29	52.31	52.29	52.31	0
2024-06-05	52.34	52.34	52.29	52.29	0
2024-06-04	52.29	52.34	52.29	52.34	0
2024-06-03	52.24	52.29	52.24	52.29	0
2024-05-31	52.35	52.35	52.24	52.24	9
2024-05-30	52.21	52.35	52.21	52.35	0
2024-05-29	52.22	52.22	52.21	52.21	0
2024-05-28	52.18	52.22	52.18	52.22	0
2024-05-27	52.18	52.18	52.18	52.18	0
2024-05-24	52.19	52.19	52.18	52.18	2
2024-05-23	52.14	52.19	52.14	52.19	0
2024-05-22	52.10	52.14	52.10	52.14	1
2024-05-21	52.14	52.14	52.10	52.10	300
2024-05-20	52.25	52.25	52.14	52.14	0
2024-05-17	52.29	52.29	52.25	52.25	0
2024-05-16	52.34	52.34	52.29	52.29	0
2024-05-15	52.45	52.45	52.45	52.34	8
2024-05-14	52.22	52.25	52.22	52.25	0
2024-05-13	52.17	52.22	52.17	52.22	0
2024-05-10	52.29	52.29	52.17	52.17	0
2024-05-09	52.29	52.29	52.29	52.29	0
2024-05-08	52.30	52.30	52.29	52.29	0
2024-05-07	52.49	52.49	52.30	52.30	0
2024-05-06	52.49	52.49	52.49	52.49	0
2024-05-03	52.22	52.49	52.22	52.49	0
2024-05-02	52.12	52.22	52.12	52.22	2
2024-05-01	52.04	52.12	52.04	52.12	0
2024-04-30	52.03	52.04	52.03	52.04	0
2024-04-29	51.87	51.87	51.87	52.03	32
2024-04-26	52.20	52.20	52.04	52.04	0
2024-04-25	52.11	52.20	52.11	52.20	2
2024-04-24	51.99	51.99	51.99	52.11	383
2024-04-23	52.17	52.17	52.17	52.28	3,218
2024-04-22	52.27	52.27	52.26	52.26	0
2024-04-19	52.20	52.27	52.20	52.27	0
2024-04-18	52.13	52.20	52.13	52.20	0
2024-04-17	52.10	52.10	52.10	52.13	11
2024-04-16	52.11	52.16	52.11	52.16	110
2024-04-15	52.06	52.11	52.06	52.11	4
2024-04-12	51.96	51.96	51.96	52.06	285
2024-04-11	51.95	52.04	51.95	52.04	0
2024-04-10	52.10	52.10	51.95	51.95	0
2024-04-09	52.06	52.10	52.06	52.10	0
2024-04-08	51.97	51.97	51.97	52.06	104
2024-04-05	52.08	52.08	52.04	52.04	0
2024-04-04	52.01	52.08	52.01	52.08	0
2024-04-03	51.99	52.01	51.99	52.01	0
2024-04-02	51.96	51.99	51.96	51.99	1
2024-04-01	51.96	51.96	51.96	51.96	0
2024-03-29	51.96	51.96	51.96	51.96	0
2024-03-28	51.94	51.96	51.94	51.96	0
2024-03-27	51.81	51.81	51.81	51.94	182
2024-03-26	51.81	51.81	51.81	51.81	236
2024-03-25	51.87	51.87	51.87	51.98	197
2024-03-22	51.86	51.86	51.82	51.89	603
2024-03-21	52.12	52.12	52.08	52.08	0
2024-03-20	52.05	52.05	52.05	52.12	258
2024-03-19	52.07	52.07	52.07	52.18	557
2024-03-18	52.07	52.12	52.07	52.12	0
2024-03-15	52.05	52.07	52.05	52.07	0
2024-03-14	52.14	52.14	52.05	52.05	0
2024-03-13	51.94	51.94	51.94	52.14	116
2024-03-12	52.36	52.36	52.07	52.07	0
2024-03-11	52.27	52.36	52.27	52.36	0
2024-03-08	52.32	52.32	52.27	52.27	0
2024-03-07	52.26	52.32	52.26	52.32	0
2024-03-06	52.11	52.26	52.11	52.26	0
2024-03-05	52.10	52.11	52.10	52.11	0
2024-03-04	52.08	52.10	52.08	52.10	0
2024-03-01	52.21	52.21	52.08	52.08	0
2024-02-29	52.75	52.75	52.21	52.21	1
2024-02-28	52.59	52.59	52.59	52.75	16
2024-02-27	52.64	52.71	52.64	52.71	0
2024-02-26	52.66	52.66	52.64	52.64	1
2024-02-23	52.62	52.66	52.62	52.66	150
2024-02-22	52.55	52.62	52.55	52.62	0
2024-02-21	52.55	52.55	52.55	52.55	0
2024-02-20	52.45	52.55	52.45	52.55	0
2024-02-19	52.42	52.45	52.42	52.45	0
2024-02-16	52.38	52.42	52.38	52.42	0
2024-02-15	52.29	52.38	52.29	52.38	0
2024-02-14	52.27	52.29	52.27	52.29	0
2024-02-13	52.23	52.27	52.23	52.27	4
2024-02-12	52.06	52.06	52.06	52.23	17
2024-02-09	52.06	52.06	52.06	52.22	191
2024-02-08	52.36	52.36	52.27	52.27	0
2024-02-07	52.40	52.40	52.36	52.36	0
2024-02-06	52.38	52.40	52.38	52.40	0
2024-02-05	52.38	52.38	52.38	52.38	0
2024-02-02	52.63	52.63	52.46	52.38	377
2024-02-01	52.61	52.61	52.59	52.59	0
2024-01-31	52.38	52.61	52.38	52.61	19,678
2024-01-30	52.42	52.42	52.38	52.38	2,726
2024-01-29	52.33	52.33	52.33	52.33	1
2024-01-26	52.32	52.33	52.32	52.33	0
2024-01-25	52.29	52.29	52.29	52.32	1,950
2024-01-24	52.25	52.44	52.25	52.44	0
2024-01-23	52.17	52.25	52.17	52.25	0
2024-01-22	52.11	52.17	52.11	52.17	0
2024-01-19	52.03	52.11	52.03	52.11	0
2024-01-18	51.95	52.08	51.95	52.03	215
2024-01-17	51.91	51.91	51.91	51.94	34
2024-01-16	52.16	52.16	51.87	51.91	294
2024-01-15	52.12	52.18	52.12	52.18	0
2024-01-12	52.15	52.15	52.12	52.12	0
2024-01-11	52.22	52.22	52.22	52.15	201
2024-01-10	52.21	52.21	52.18	52.18	0
2024-01-09	52.29	52.29	52.21	52.21	0
2024-01-08	52.33	52.33	52.29	52.29	0
2024-01-05	52.08	52.33	52.08	52.33	0
2024-01-04	52.09	52.09	52.08	52.08	0
2024-01-03	52.29	52.29	52.09	52.09	1
2024-01-02	52.53	52.53	52.29	52.29	0
2024-01-01	52.53	52.53	52.53	52.53	0
2023-12-29	52.41	52.53	52.41	52.53	0
2023-12-28	52.45	52.62	52.41	52.41	146
2023-12-27	52.65	52.65	52.65	52.31	20
2023-12-26	52.19	52.19	52.19	52.19	0
2023-12-25	52.19	52.19	52.19	52.19	0
2023-12-22	52.12	52.19	52.12	52.19	0
2023-12-21	52.02	52.12	52.02	52.12	2
2023-12-20	52.23	52.23	52.02	52.02	0
2023-12-19	52.05	52.23	52.05	52.23	0
2023-12-18	52.15	52.15	52.05	52.05	0
2023-12-15	52.28	52.28	52.28	52.15	1,933
2023-12-14	51.68	52.20	51.68	52.20	0
2023-12-13	51.60	51.68	51.60	51.68	0
2023-12-12	51.52	51.52	51.52	51.60	69
2023-12-11	51.52	51.52	51.52	51.61	95
2023-12-08	51.63	51.63	51.61	51.61	0
2023-12-07	51.65	51.65	51.63	51.63	220
2023-12-06	51.71	51.71	51.62	51.62	0
2023-12-05	51.64	51.64	51.64	51.71	541
2023-12-04	51.95	51.95	51.76	51.76	0
2023-12-01	51.88	51.95	51.88	51.95	0
2023-11-30	51.78	51.88	51.78	51.88	0
2023-11-29	51.81	51.81	51.78	51.78	0
2023-11-28	51.61	51.61	51.61	51.81	83
2023-11-27	51.73	51.73	51.62	51.62	1
2023-11-24	51.71	51.73	51.71	51.73	0
2023-11-23	51.69	51.71	51.69	51.71	0
2023-11-22	51.79	51.79	51.69	51.69	0
2023-11-21	51.68	51.79	51.68	51.79	1
2023-11-20	51.30	51.68	51.30	51.68	0
2023-11-17	51.37	51.37	51.37	51.30	3,750
2023-11-16	51.04	51.10	51.04	51.10	0
2023-11-15	51.00	51.04	51.00	51.04	0
2023-11-14	50.81	51.00	50.81	51.00	0
2023-11-13	50.72	50.81	50.72	50.81	0
2023-11-10	50.67	50.67	50.67	50.72	48
2023-11-09	50.68	50.68	50.68	50.78	144
2023-11-08	50.64	50.64	50.64	50.77	3,941
2023-11-07	50.84	50.84	50.75	50.75	0
2023-11-06	50.89	50.89	50.89	50.84	15
2023-11-03	50.69	50.74	50.69	50.75	3,754
2023-11-02	50.48	50.48	50.48	50.54	328
2023-11-01	50.39	50.47	50.39	50.47	0
2023-10-31	50.41	50.41	50.39	50.39	0
2023-10-30	50.32	50.32	50.32	50.37	20
2023-10-27	50.41	50.46	50.41	50.37	1,229
2023-10-26	50.31	50.31	50.31	50.39	1,410
2023-10-25	50.28	50.30	50.28	50.38	4,169
2023-10-24	50.31	50.31	50.31	50.40	97
2023-10-23	50.28	50.33	50.28	50.44	1,531
2023-10-20	50.47	50.52	50.47	50.47	517
2023-10-19	50.33	50.33	50.33	50.33	0
2023-10-18	50.40	50.40	50.33	50.33	0
2023-10-17	50.48	50.48	50.40	50.40	1
2023-10-16	50.36	50.55	50.36	50.48	820
2023-10-13	50.40	50.47	50.40	50.47	0
2023-10-12	50.48	50.48	50.40	50.40	1
2023-10-11	50.57	50.57	50.48	50.48	0
2023-10-10	50.54	50.57	50.54	50.57	0
2023-10-09	50.51	50.51	50.51	50.54	10
2023-10-06	50.50	50.50	50.50	50.45	398
2023-10-05	50.22	50.22	50.22	50.34	100
2023-10-04	50.26	50.26	50.26	50.31	31,083
2023-10-03	50.36	50.36	50.32	50.32	0
2023-10-02	50.28	50.28	50.28	50.36	120
2023-09-29	50.46	50.60	50.46	50.52	126
2023-09-28	50.30	50.30	50.30	50.49	5
2023-09-27	50.32	50.32	50.30	50.30	0
2023-09-26	50.32	50.32	50.32	50.32	0
2023-09-25	50.42	50.42	50.42	50.32	1
2023-09-22	50.54	50.54	50.54	50.48	280
2023-09-21	50.45	50.45	50.45	50.45	500
2023-09-20	50.53	50.57	50.53	50.57	0
2023-09-19	50.51	50.53	50.51	50.53	0
2023-09-18	50.42	50.42	50.42	50.51	12
2023-09-15	50.70	50.76	50.70	50.76	0
2023-09-14	50.75	50.75	50.70	50.70	36,810
2023-09-13	50.62	50.75	50.62	50.75	0
2023-09-12	50.57	50.62	50.57	50.62	0
2023-09-11	50.43	50.43	50.43	50.57	335
2023-09-08	50.11	50.11	50.11	50.17	275
2023-09-07	50.41	50.41	50.29	50.29	0
2023-09-06	50.55	50.55	50.41	50.41	640,002
2023-09-05	50.75	50.75	50.55	50.55	440,000
2023-09-04	50.80	50.80	50.68	50.75	2,856
2023-09-01	50.91	50.91	50.88	50.88	1,000
2023-08-31	51.45	51.45	50.91	50.91	2
2023-08-30	51.33	51.33	51.33	51.45	297
2023-08-29	51.34	51.34	51.34	51.49	2,001
2023-08-28	51.49	51.49	51.49	51.49	0
2023-08-25	51.58	51.58	51.49	51.49	0
2023-08-24	51.60	51.60	51.58	51.58	1
2023-08-23	51.44	51.60	51.44	51.60	4
2023-08-22	51.50	51.50	51.44	51.44	1
2023-08-21	51.50	51.50	51.50	51.50	0
2023-08-18	51.40	51.40	51.40	51.50	679
2023-08-17	51.26	51.51	51.26	51.51	0
2023-08-16	51.43	51.43	51.26	51.26	0
2023-08-15	51.47	51.47	51.43	51.43	19,326
2023-08-14	51.62	51.62	51.47	51.47	4,566
2023-08-11	51.73	51.73	51.62	51.62	0
2023-08-10	51.73	51.73	51.73	51.73	0
2023-08-09	51.89	51.89	51.85	51.73	216
2023-08-08	51.92	51.92	51.74	51.74	0
2023-08-07	52.03	52.03	51.92	51.92	0
2023-08-04	52.12	52.12	52.12	52.03	2
2023-08-03	51.84	52.14	51.84	52.14	0
2023-08-02	51.85	51.85	51.85	51.84	1,334
2023-08-01	52.18	52.18	51.95	51.95	0
2023-07-31	52.17	52.18	52.17	52.18	1
2023-07-28	52.03	52.17	52.03	52.17	0
2023-07-27	52.13	52.13	52.03	52.03	1
2023-07-26	52.23	52.23	52.13	52.13	4
2023-07-25	52.00	52.23	52.00	52.23	1
2023-07-24	51.91	52.00	51.91	52.00	2
2023-07-21	51.93	51.93	51.91	51.91	0
2023-07-20	51.58	51.93	51.58	51.93	0
2023-07-19	51.88	51.88	51.58	51.58	0
2023-07-18	51.85	51.85	51.85	51.88	1
2023-07-17	52.16	52.16	51.92	51.92	1
2023-07-14	52.11	52.16	52.11	52.16	0
2023-07-13	51.96	52.11	51.96	52.11	0
2023-07-12	51.84	51.84	51.82	51.96	356
2023-07-11	51.55	51.55	51.55	51.60	454
2023-07-10	51.50	51.50	51.46	51.46	0
2023-07-07	51.30	51.30	51.30	51.50	87
2023-07-06	51.33	51.33	51.33	51.23	87
2023-07-05	51.46	51.46	51.28	51.28	0
2023-07-04	51.32	51.46	51.32	51.46	12
2023-07-03	51.19	51.32	51.19	51.32	0
2023-06-30	51.17	51.19	51.17	51.19	1
2023-06-29	51.11	51.11	51.11	51.17	2
2023-06-28	51.37	51.37	51.19	51.19	0
2023-06-27	51.22	51.37	51.22	51.37	0
2023-06-26	51.32	51.32	51.32	51.22	12
2023-06-23	51.44	51.44	51.44	51.38	9
2023-06-22	51.62	51.62	51.50	51.50	1
2023-06-21	51.56	51.62	51.56	51.62	0
2023-06-20	51.70	51.70	51.56	51.56	2
2023-06-19	51.63	51.63	51.63	51.70	16
2023-06-16	52.03	52.03	51.97	51.97	3
2023-06-15	52.00	52.03	52.00	52.03	0
2023-06-14	51.93	51.93	51.93	52.00	5
2023-06-13	51.90	51.90	51.90	51.90	0
2023-06-12	52.00	52.00	51.90	51.90	0
2023-06-09	52.04	52.04	52.04	52.00	91
2023-06-08	51.97	52.12	51.97	52.12	0
2023-06-07	51.90	51.90	51.90	51.97	45
2023-06-06	52.00	52.00	52.00	51.96	93
2023-06-05	52.20	52.20	52.06	52.06	0
2023-06-02	52.17	52.20	52.17	52.20	1
2023-06-01	51.94	52.17	51.94	52.17	1
2023-05-31	51.91	51.91	51.89	51.94	98
2023-05-30	52.20	52.20	52.13	52.13	1
2023-05-29	52.20	52.20	52.20	52.20	0
2023-05-26	52.23	52.23	52.20	52.20	2
2023-05-25	52.33	52.33	52.33	52.23	9
2023-05-24	52.32	52.32	52.32	52.32	0
2023-05-23	52.25	52.26	52.25	52.32	4,924
2023-05-22	52.52	52.52	52.34	52.34	68
2023-05-19	52.51	52.51	52.51	52.52	9
2023-05-18	52.68	52.68	52.33	52.33	0
2023-05-17	52.74	52.74	52.68	52.68	0
2023-05-16	53.02	53.02	52.74	52.74	0
2023-05-15	52.93	53.02	52.93	53.02	7
2023-05-12	53.06	53.06	52.93	52.93	0
2023-05-11	53.14	53.14	53.06	53.06	0
2023-05-10	53.20	53.20	53.14	53.14	0
2023-05-09	53.24	53.24	53.20	53.20	0
2023-05-08	53.24	53.24	53.24	53.24	0
2023-05-05	53.15	53.24	53.15	53.24	1
2023-05-04	53.08	53.08	53.08	53.15	1,000
2023-05-03	53.01	53.22	53.01	53.22	0
2023-05-02	53.02	53.02	53.02	53.01	1
2023-05-01	53.13	53.13	53.13	53.13	0
2023-04-28	52.97	52.97	52.97	53.13	34
2023-04-27	52.91	52.91	52.91	53.01	13
2023-04-26	52.90	52.97	52.90	52.97	1
2023-04-25	53.12	53.12	52.90	52.90	0
2023-04-24	53.15	53.15	53.12	53.12	0
2023-04-21	53.22	53.22	53.22	53.15	1
2023-04-20	53.20	53.30	53.20	53.30	2
2023-04-19	52.65	53.03	52.65	53.20	172
2023-04-18	53.19	53.25	53.19	53.25	0
2023-04-17	53.36	53.36	53.36	53.19	34
2023-04-14	53.31	53.31	53.28	53.28	0
2023-04-13	53.38	53.38	53.38	53.31	27
2023-04-12	53.09	53.22	53.09	53.22	2
2023-04-11	52.95	53.26	52.95	53.09	122
2023-04-10	53.12	53.12	53.12	53.12	0
2023-04-07	53.12	53.12	53.12	53.12	0
2023-04-06	53.00	53.00	52.97	53.12	423
2023-04-05	53.02	53.08	53.02	53.08	20,002
2023-04-04	53.10	53.10	53.02	53.02	0
2023-04-03	53.23	53.23	53.10	53.10	30
2023-03-31	53.07	53.37	53.07	53.23	155
2023-03-30	53.27	53.27	52.98	53.15	183
2023-03-29	53.15	53.15	52.99	52.99	0
2023-03-28	53.06	53.15	53.06	53.15	3
2023-03-27	53.16	53.16	53.06	53.06	0
2023-03-24	52.98	53.23	52.98	53.16	319
2023-03-23	53.37	53.37	53.37	53.56	101
2023-03-22	52.95	52.95	52.95	53.13	119
2023-03-21	53.14	53.14	53.07	53.07	0
2023-03-20	53.02	53.14	53.02	53.14	0
2023-03-17	52.82	53.02	52.82	53.02	0
2023-03-16	52.71	52.71	52.71	52.82	28,012
2023-03-15	52.85	52.85	52.66	52.78	182
2023-03-14	53.00	53.00	53.00	53.02	109
2023-03-13	52.82	52.82	52.82	53.16	117
2023-03-10	52.32	52.61	52.32	52.50	7,579
2023-03-09	52.26	52.26	52.17	52.17	224
2023-03-08	52.26	52.26	52.24	52.24	286
2023-03-07	52.36	52.36	52.14	52.14	6
2023-03-06	52.36	52.36	52.36	52.36	2
2023-03-03	52.57	52.61	52.44	52.44	195
2023-03-02	52.55	52.66	52.55	52.55	340
2023-03-01	52.75	52.75	52.75	52.75	188
2023-02-28	52.16	52.35	52.16	52.30	85,380
2023-02-27	52.70	52.84	52.70	52.93	232
2023-02-24	53.03	53.03	52.76	52.76	1,643
2023-02-23	53.26	53.26	53.26	53.20	1,090
2023-02-22	53.47	53.47	53.31	53.31	0
2023-02-21	53.66	53.66	53.47	53.47	0
2023-02-20	53.58	53.58	53.58	53.66	122
2023-02-17	53.38	53.38	53.38	53.56	350
2023-02-16	53.53	53.53	53.53	53.65	495
2023-02-15	53.80	53.80	53.66	53.66	0
2023-02-14	53.93	53.93	53.80	53.80	0
2023-02-13	53.77	53.83	53.77	53.93	1,173
2023-02-10	54.22	54.22	54.00	54.00	0
2023-02-09	54.15	54.22	54.15	54.22	0
2023-02-08	54.20	54.20	54.15	54.15	0
2023-02-07	54.14	54.20	54.14	54.20	0
2023-02-06	54.34	54.36	54.07	54.14	2,865
2023-02-03	54.42	54.42	54.42	54.15	20
2023-02-02	54.54	54.66	54.54	54.66	1
2023-02-01	54.70	54.70	54.70	54.54	300
2023-01-31	54.57	54.57	54.57	54.46	27
2023-01-30	54.30	54.46	54.30	54.46	1
2023-01-27	54.45	54.45	54.30	54.30	82
2023-01-26	54.30	54.30	54.30	54.45	100
2023-01-25	54.00	54.00	54.00	54.19	401
2023-01-24	54.21	54.21	54.12	54.12	0
2023-01-23	54.17	54.21	54.17	54.21	0
2023-01-20	54.14	54.17	54.14	54.17	53
2023-01-19	53.95	53.95	53.95	54.14	37,836
2023-01-18	54.26	54.37	54.26	54.37	0
2023-01-17	54.02	54.02	54.02	54.26	13,437
2023-01-16	54.67	54.67	54.36	54.50	67
2023-01-13	54.58	54.87	54.58	54.80	2,251
2023-01-12	54.28	54.58	54.28	54.58	0
2023-01-11	54.11	54.11	54.11	54.28	179
2023-01-10	54.34	54.34	54.23	54.23	0
2023-01-09	54.40	54.40	54.40	54.34	50
2023-01-06	53.47	53.81	53.47	53.81	214
2023-01-05	53.36	53.47	53.36	53.47	1
2023-01-04	53.35	53.35	53.35	53.36	5,358
2023-01-03	53.22	53.22	53.19	53.19	1
2023-01-02	53.22	53.22	53.22	53.22	0
2022-12-30	52.71	53.22	52.71	53.22	0
2022-12-29	52.49	52.71	52.49	52.71	1
2022-12-28	52.58	52.58	52.49	52.49	8
2022-12-27	52.58	52.58	52.58	52.58	0
2022-12-26	52.58	52.58	52.58	52.58	0
2022-12-23	52.49	52.58	52.49	52.58	0
2022-12-22	52.52	52.52	52.49	52.49	0
2022-12-21	52.65	52.65	52.52	52.52	39
2022-12-20	52.53	52.53	52.53	52.65	420
2022-12-19	52.49	52.49	52.49	52.49	0
2022-12-16	52.40	52.49	52.40	52.49	0
2022-12-15	52.71	52.71	52.40	52.40	0
2022-12-14	52.56	52.71	52.56	52.71	0
2022-12-13	52.34	52.56	52.34	52.56	0
2022-12-12	52.48	52.48	52.34	52.34	2
2022-12-09	52.46	52.46	52.46	52.48	113
2022-12-08	52.40	52.40	52.40	52.48	86
2022-12-07	52.31	52.36	52.31	52.36	0
2022-12-06	52.45	52.45	52.31	52.31	5
2022-12-05	51.86	52.45	51.86	52.45	0
2022-12-02	51.83	51.86	51.83	51.86	0
2022-12-01	51.43	51.83	51.43	51.83	0
2022-11-30	51.02	51.62	51.02	51.43	40,480
2022-11-29	50.74	51.13	50.74	51.13	30
2022-11-28	51.00	51.00	50.74	50.74	51
2022-11-25	50.87	50.87	50.87	51.00	350
2022-11-24	51.25	51.32	51.25	51.32	0
2022-11-23	51.25	51.25	51.25	51.25	0
2022-11-22	51.11	51.25	51.11	51.25	0
2022-11-21	51.05	51.28	51.04	51.11	2,051
2022-11-18	51.09	51.46	51.09	51.46	132
2022-11-17	50.98	51.05	50.98	51.09	5,001
2022-11-16	51.92	51.92	51.62	51.62	32,777
2022-11-15	52.06	52.06	52.03	51.92	67
2022-11-14	52.00	52.00	52.00	51.79	65,951
2022-11-11	51.48	51.81	51.48	51.81	76
2022-11-10	51.05	51.59	50.66	51.48	1,555
2022-11-09	50.81	50.88	50.78	50.80	6,516
2022-11-08	50.94	51.12	50.94	51.12	34
2022-11-07	51.33	51.33	50.94	50.94	251
2022-11-04	50.68	51.33	50.67	51.33	1,643
2022-11-03	50.53	50.53	50.44	50.44	32
2022-11-02	50.67	50.67	50.53	50.53	1,860
2022-11-01	50.53	50.67	50.53	50.67	10
2022-10-31	50.44	50.44	50.44	50.53	1,034
2022-10-28	51.13	51.13	50.79	50.79	95
2022-10-27	51.33	51.33	51.13	51.13	78
2022-10-26	50.82	50.82	50.77	51.33	61
2022-10-25	50.57	50.57	50.55	50.55	22,606
2022-10-24	50.45	50.45	50.45	50.57	143
2022-10-21	50.72	50.72	50.71	51.02	751
2022-10-20	51.06	51.06	51.06	51.10	168
2022-10-19	50.98	50.98	50.82	50.82	50
2022-10-18	51.10	51.10	50.98	50.98	15
2022-10-17	51.06	51.24	50.98	51.10	118,686
2022-10-14	51.23	51.23	51.23	51.11	296
2022-10-13	51.06	51.06	51.06	51.13	23,425
2022-10-12	51.31	51.31	51.23	51.23	9
2022-10-11	51.32	51.32	51.32	51.31	617
2022-10-10	51.54	51.54	51.40	51.40	26
2022-10-07	51.55	51.55	51.55	51.54	566
2022-10-06	52.14	52.14	52.14	51.91	242
2022-10-05	52.24	52.24	52.24	51.78	613
2022-10-04	51.71	52.10	51.71	52.10	72
2022-10-03	51.22	51.22	51.18	51.71	518
2022-09-30	51.38	51.38	51.38	51.44	369
2022-09-29	51.06	51.57	51.06	51.57	3
2022-09-28	51.05	51.06	51.05	51.06	81
2022-09-27	51.05	51.05	51.05	51.05	97,271
2022-09-26	51.28	51.28	51.18	51.35	960
2022-09-23	51.58	51.65	51.45	51.59	5,351
2022-09-22	52.26	52.26	51.99	51.99	1,200
2022-09-21	52.13	52.18	52.13	52.26	5,199
2022-09-20	52.53	52.53	52.40	52.40	2
2022-09-19	52.53	52.53	52.53	52.53	0
2022-09-16	52.35	52.38	52.35	52.53	5,135
2022-09-15	52.56	52.56	52.56	52.58	866
2022-09-14	52.93	52.93	52.85	52.85	62
2022-09-13	53.24	53.24	53.24	52.93	602
2022-09-12	53.14	53.32	53.14	53.32	28
2022-09-09	53.13	53.21	53.12	53.14	920
2022-09-08	53.01	53.09	52.85	52.96	771
2022-09-07	52.88	52.88	52.88	52.96	211
2022-09-06	53.14	53.14	52.92	52.96	90,430
2022-09-05	53.11	53.11	53.11	53.19	1,724
2022-09-02	53.43	53.43	53.40	53.39	376
2022-09-01	53.35	53.41	53.33	53.30	206
2022-08-31	53.39	53.39	53.39	53.43	550
2022-08-30	53.78	53.81	53.78	53.91	478
2022-08-29	54.09	54.09	54.09	54.09	0
2022-08-26	54.32	54.32	54.09	54.09	4
2022-08-25	54.39	54.39	54.39	54.32	131
2022-08-24	54.18	54.18	54.18	54.30	63
2022-08-23	54.43	54.43	54.43	54.51	2,923
2022-08-22	54.48	54.48	54.28	54.34	518
2022-08-19	54.63	54.63	54.49	54.62	627
2022-08-18	54.80	54.80	54.80	54.93	339
2022-08-17	54.80	54.90	54.73	54.81	7,741
2022-08-16	54.92	54.92	54.77	54.81	538
2022-08-15	54.89	54.91	54.89	54.91	9
2022-08-12	54.81	54.81	54.81	54.89	91
2022-08-11	55.07	55.07	54.88	54.88	146
2022-08-10	55.17	55.17	55.17	55.07	78
2022-08-09	54.68	54.68	54.68	54.79	573
2022-08-08	54.85	54.85	54.85	54.78	32,765
2022-08-05	54.92	54.92	54.67	54.71	961
2022-08-04	54.72	54.90	54.72	54.90	529
2022-08-03	54.72	54.72	54.72	54.72	4
2022-08-02	54.76	54.76	54.76	54.72	395
2022-08-01	54.73	54.73	54.59	54.59	77
2022-07-29	54.95	54.98	54.95	54.73	161
2022-07-28	54.75	54.75	54.75	54.68	188
2022-07-27	54.55	54.62	54.55	54.62	30
2022-07-26	54.63	54.67	54.61	54.55	216
2022-07-25	54.70	54.70	54.70	54.61	2,788
2022-07-22	54.51	54.52	54.50	54.60	3,735
2022-07-21	54.56	54.56	54.36	54.46	1,217
2022-07-20	54.61	54.61	54.51	54.51	21
2022-07-19	54.58	54.61	54.58	54.61	10,920
2022-07-18	54.48	54.58	54.48	54.58	39
2022-07-15	54.34	54.54	54.34	54.48	304
2022-07-14	54.72	54.72	54.43	54.43	77
2022-07-13	54.57	54.57	54.47	54.72	2,285
2022-07-12	54.71	54.71	54.71	54.64	569
2022-07-11	54.67	54.67	54.67	54.64	562
2022-07-08	54.55	54.55	54.55	54.78	93
2022-07-07	54.79	54.79	54.76	54.69	1,066
2022-07-06	54.57	54.74	54.55	54.63	1,072
2022-07-05	54.75	54.75	54.55	54.53	1,054
2022-07-04	54.77	54.77	54.67	54.67	175
2022-07-01	54.64	54.78	54.64	54.77	2,015
2022-06-30	54.82	54.86	54.82	54.78	19,188
2022-06-29	54.72	54.72	54.72	54.75	360
2022-06-28	54.86	54.86	54.46	54.60	51,753
2022-06-27	54.76	54.76	54.76	54.72	507
2022-06-24	54.86	54.86	54.80	54.82	274
2022-06-23	54.61	54.67	54.56	54.77	927
2022-06-22	54.43	54.63	54.43	54.72	4,139
2022-06-21	54.70	54.70	54.68	54.81	6,389
2022-06-20	54.74	54.93	54.69	54.80	2,729
2022-06-17	54.65	54.65	54.59	54.58	834
2022-06-16	54.60	54.72	54.60	54.72	45
2022-06-15	54.74	54.74	54.48	54.60	3,591
2022-06-14	54.31	54.56	54.31	54.38	486
2022-06-13	54.60	54.60	54.30	54.30	9
2022-06-10	54.74	54.82	54.49	54.60	955
2022-06-09	55.02	55.02	55.02	54.85	728
2022-06-08	54.81	54.93	54.60	54.84	3,131
2022-06-07	54.95	54.95	54.95	54.93	222
2022-06-06	54.97	55.23	54.97	55.05	1,237
2022-06-03	54.81	54.81	54.81	54.81	0
2022-06-02	54.81	54.81	54.81	54.81	0
2022-06-01	54.99	55.00	54.90	54.81	82
2022-05-31	55.16	55.16	54.97	55.06	4,443
2022-05-30	54.88	55.12	54.88	55.12	111
2022-05-27	54.62	54.62	54.62	54.88	801
2022-05-26	54.39	54.39	54.39	54.39	23
2022-05-25	55.03	55.03	55.03	54.57	314
2022-05-24	55.05	55.05	55.05	55.08	121
2022-05-23	54.38	55.07	54.37	55.04	2,440
2022-05-20	54.70	54.70	54.55	54.63	613
2022-05-19	54.09	54.63	54.09	54.60	103
2022-05-18	54.15	54.25	54.14	54.16	497,020
2022-05-17	54.05	54.29	54.05	54.29	409
2022-05-16	53.80	53.80	53.80	53.83	1,157
2022-05-13	53.72	53.74	53.69	53.86	964
2022-05-12	53.85	53.85	53.82	53.63	220,240
2022-05-11	54.45	54.45	54.11	54.29	1,589
2022-05-10	54.40	54.40	54.20	54.26	25,764
2022-05-09	54.28	54.32	54.25	54.30	101,078
2022-05-06	54.46	54.67	54.46	54.66	739
2022-05-05	54.84	54.84	54.83	54.72	188
2022-05-04	54.95	55.04	54.81	55.01	2,128
2022-05-03	54.58	54.94	54.58	55.04	12,637
2022-05-02	55.02	55.02	55.02	55.02	0
2022-04-29	55.29	55.33	54.90	55.02	18,235
2022-04-28	54.97	55.19	54.96	54.91	4,772
2022-04-27	55.60	55.60	55.39	55.39	10,626
2022-04-26	55.61	55.62	55.45	55.52	19,506
2022-04-25	55.54	55.54	55.10	55.27	415,486
2022-04-22	56.27	56.29	55.82	55.93	72,016
2022-04-21	56.47	56.59	56.40	56.53	122,294
2022-04-20	56.90	56.93	56.68	56.76	35,282
2022-04-19	57.10	57.20	56.76	56.76	19,611
2022-04-18	57.48	57.48	57.48	57.48	0
2022-04-15	57.48	57.48	57.48	57.48	0
2022-04-14	57.25	57.48	57.20	57.48	919
2022-04-13	57.22	57.37	57.22	57.25	7,749
2022-04-12	57.29	57.34	57.16	57.26	2,517
2022-04-11	57.31	57.31	57.31	57.21	516
2022-04-08	57.35	57.35	57.35	57.31	110
2022-04-07	57.28	57.28	57.28	57.37	199
2022-04-06	57.29	57.42	57.24	57.32	171,993
2022-04-05	57.26	57.27	57.26	57.14	753
2022-04-04	57.03	57.03	57.03	57.14	252
2022-04-01	57.17	57.17	57.12	57.20	4,765
2022-03-31	57.29	57.41	57.29	57.12	20,046
2022-03-30	57.22	57.32	57.21	57.29	6,445
2022-03-29	57.02	57.10	57.02	57.14	10,732
2022-03-28	57.05	57.05	56.97	57.01	7,060
2022-03-25	57.00	57.19	57.00	57.00	51,450
2022-03-24	56.99	57.06	56.90	56.95	373,479
2022-03-23	56.97	56.97	56.97	56.92	112,415
2022-03-22	57.06	57.06	56.93	56.95	24,884
2022-03-21	57.05	57.19	57.05	57.13	1,762
2022-03-18	57.02	57.02	57.02	57.07	4,012
2022-03-17	57.03	57.03	56.16	56.16	14,244
2022-03-16	57.20	57.20	57.18	57.03	1,661
2022-03-15	56.82	56.95	56.30	56.95	131,115
2022-03-14	57.25	57.26	57.03	57.14	9,853
2022-03-11	57.38	57.38	57.35	57.27	1,441
2022-03-10	57.40	57.40	57.40	57.36	2,035
2022-03-09	58.40	58.40	57.28	57.29	98,630
2022-03-08	57.36	57.95	57.28	57.29	80,736
2022-03-07	58.14	58.14	57.22	57.26	90,411
2022-03-04	57.33	57.35	57.17	57.35	67,451
2022-03-03	57.25	57.25	57.25	57.34	527
2022-03-02	57.56	57.56	57.56	57.38	2,426
2022-03-01	57.57	57.57	57.45	57.55	504
2022-02-28	57.95	57.95	57.95	57.55	165
2022-02-25	58.16	58.16	58.16	58.23	24,669
2022-02-24	58.38	58.38	57.83	58.06	24,305
2022-02-23	58.24	58.24	58.24	58.15	3,158
2022-02-22	57.99	58.10	57.99	57.97	649
2022-02-21	58.00	58.03	58.00	57.93	1,272
2022-02-18	58.20	58.20	58.19	58.12	4,667
2022-02-17	58.01	58.01	58.01	58.01	400,193
2022-02-16	58.00	58.12	58.00	58.12	17,594
2022-02-15	58.01	58.12	58.01	58.06	4,727
2022-02-14	57.98	57.98	57.98	57.98	4,189
2022-02-11	57.83	57.98	57.83	57.90	5,889
2022-02-10	58.11	58.11	58.11	58.08	634
2022-02-09	58.05	58.05	58.05	58.05	516
2022-02-08	58.10	58.11	58.10	58.04	6,105
2022-02-07	58.21	58.21	58.04	58.04	3,843
2022-02-04	58.21	58.21	58.21	58.11	513
2022-02-03	58.16	58.22	58.16	58.22	116
2022-02-02	58.22	58.22	58.10	58.16	3,811
2022-02-01	58.16	58.16	58.00	58.06	1,787
2022-01-31	58.07	58.07	57.95	57.95	396
2022-01-28	58.10	58.15	58.10	58.10	8,777
2022-01-27	57.96	58.04	57.96	57.99	10,942
2022-01-26	58.45	58.45	58.44	58.38	3,074
2022-01-25	58.53	58.53	58.40	58.48	52,113
2022-01-24	58.34	58.38	58.34	58.36	3,770
2022-01-21	58.18	58.19	58.18	58.25	481
2022-01-20	58.10	58.19	58.10	58.11	8,108
2022-01-19	58.07	58.11	58.07	58.10	720
2022-01-18	57.84	57.98	57.84	57.89	5,508
2022-01-17	57.74	57.74	57.74	57.82	1,031
2022-01-14	57.76	57.80	57.75	57.74	63,474
2022-01-13	57.61	57.61	57.61	57.61	5,761
2022-01-12	57.56	57.72	57.56	57.68	5,686
2022-01-11	57.54	57.54	57.54	57.54	3,925
2022-01-10	57.47	57.47	57.47	57.47	344
2022-01-07	57.44	57.44	57.33	57.34	18,381
2022-01-06	57.60	57.60	57.35	57.29	171,770
2022-01-05	57.62	57.63	57.62	57.63	197,005
2022-01-04	60.00	60.00	57.49	57.52	27,760
2022-01-03	57.60	57.60	57.60	57.60	0
2021-12-31	57.49	57.60	57.49	57.60	21
2021-12-30	57.49	57.49	57.49	57.49	912
2021-12-29	57.46	57.50	57.41	57.47	2,112
2021-12-28	57.36	57.36	57.36	57.36	0
2021-12-27	57.36	57.36	57.36	57.36	0
2021-12-24	57.44	57.44	57.44	57.36	512
2021-12-23	57.37	57.39	57.30	57.35	601,161
2021-12-22	57.28	57.33	57.28	57.32	601,567
2021-12-21	57.20	57.21	57.19	57.19	11,323
2021-12-20	57.10	57.17	57.10	58.04	3,345
2021-12-17	57.11	57.25	57.11	57.17	3,948
2021-12-16	57.60	57.60	57.19	57.17	87,577
2021-12-15	58.07	58.07	58.07	58.07	9,366
2021-12-14	57.33	57.63	57.17	58.07	30,084
2021-12-13	57.12	57.12	57.12	57.14	5
2021-12-10	57.25	57.31	57.20	57.24	4,478
2021-12-09	57.41	57.41	57.01	57.13	20,385
2021-12-08	57.36	57.50	57.34	57.50	9,083
2021-12-07	57.24	57.26	57.13	57.26	14,313
2021-12-06	57.22	57.29	57.22	57.16	1,960
2021-12-03	57.10	57.10	57.08	57.04	49,087
2021-12-02	57.02	57.10	57.02	57.15	436
2021-12-01	57.28	57.83	57.11	57.23	132,501
2021-11-30	57.23	57.23	57.23	57.14	745
2021-11-29	57.14	57.14	56.95	57.00	1,029
2021-11-26	57.06	57.06	57.06	56.97	126
2021-11-25	56.90	56.92	56.89	56.98	6,510
2021-11-24	56.92	56.93	56.92	56.90	3,255
2021-11-23	56.95	56.95	56.80	56.80	43,910
2021-11-22	57.03	57.03	56.96	56.94	2,662
2021-11-19	56.89	56.96	56.88	56.91	140
2021-11-18	56.88	56.88	56.88	56.88	121
2021-11-17	56.90	56.90	56.90	56.95	500
2021-11-16	56.81	56.81	56.80	56.79	1,112
2021-11-15	56.90	56.92	56.85	56.90	7,453
2021-11-12	56.78	56.90	56.78	56.84	474
2021-11-11	56.72	56.79	56.61	56.79	2,202
2021-11-10	56.74	56.85	56.74	56.85	2,407
2021-11-09	56.85	56.85	56.76	56.76	1,060
2021-11-08	56.77	56.82	56.77	56.82	0
2021-11-05	56.62	56.77	56.62	56.77	0
2021-11-04	56.59	56.64	56.56	56.62	4,910
2021-11-03	56.65	56.65	56.59	56.57	1,068
2021-11-02	56.57	56.57	56.57	56.57	94
2021-11-01	56.53	56.53	56.53	56.53	103
2021-10-29	56.43	56.43	56.43	56.35	17
2021-10-28	56.53	56.53	56.53	56.53	530
2021-10-27	56.46	56.49	56.46	56.44	1,024
2021-10-26	56.53	56.58	56.53	56.55	1,589
2021-10-25	56.47	56.47	56.47	56.49	1,822
2021-10-22	56.52	56.52	56.52	56.45	5,750
2021-10-21	56.45	56.45	56.45	56.44	215
2021-10-20	56.44	56.44	56.31	56.34	1,848
2021-10-19	56.33	56.36	56.30	56.46	6,234
2021-10-18	55.94	55.94	55.93	55.98	2,180
2021-10-15	56.19	56.19	56.14	56.07	3,515
2021-10-14	56.07	56.07	56.07	56.07	553
2021-10-13	56.05	56.05	56.05	56.05	1,818
2021-10-12	56.00	56.00	56.00	56.00	800,770
2021-10-11	56.15	56.15	56.04	56.00	3,917
2021-10-08	56.17	56.40	56.14	56.19	12,532
2021-10-07	56.10	56.20	56.10	56.20	395,000
2021-10-06	56.27	56.27	56.10	56.10	1
2021-10-05	56.25	56.25	56.19	56.27	916
2021-10-04	56.30	56.30	56.30	56.30	900,381
2021-10-01	56.37	56.37	56.34	56.32	586
2021-09-30	56.12	56.18	56.12	56.25	5,859
2021-09-29	55.96	55.96	55.96	56.01	232,190
2021-09-28	56.10	56.10	56.07	56.03	11,462
2021-09-27	56.06	56.07	56.06	56.08	1,082
2021-09-24	56.00	56.30	56.00	56.30	17,517
2021-09-23	56.14	56.14	56.14	56.19	10,400
2021-09-22	56.09	56.09	56.09	56.04	1,047
2021-09-21	55.80	55.80	55.73	55.74	573
2021-09-20	55.81	55.81	55.81	55.80	1,132
2021-09-17	55.94	55.94	55.94	55.90	312
2021-09-16	56.01	56.09	56.01	55.97	18,590
2021-09-15	56.09	56.19	56.09	56.16	12,573
2021-09-14	56.09	56.17	56.09	56.15	6,808
2021-09-13	55.99	56.05	55.99	56.06	197
2021-09-10	56.23	56.24	56.23	56.17	780
2021-09-09	55.96	56.02	55.96	56.02	0
2021-09-08	55.98	55.98	55.96	55.96	572
2021-09-07	56.04	56.04	56.04	55.98	15
2021-09-06	56.20	56.20	56.03	56.13	2,402
2021-09-03	56.18	56.20	56.18	56.23	536
2021-09-02	56.10	56.11	56.04	56.12	19,760
2021-09-01	56.79	56.84	56.70	56.84	1,414
2021-08-31	56.74	56.75	56.64	56.72	3,482
2021-08-30	56.51	56.51	56.51	56.51	0
2021-08-27	56.44	56.59	56.40	56.51	13,793
2021-08-26	56.44	56.44	56.44	56.53	110
2021-08-25	56.59	56.59	56.59	56.54	1,026
2021-08-24	56.57	56.64	56.56	56.59	2,474
2021-08-23	56.43	56.50	56.41	56.50	17,937
2021-08-20	56.35	56.38	56.28	56.42	18,598
2021-08-19	56.46	56.46	56.43	56.27	3,272
2021-08-18	56.47	56.53	56.20	56.44	144,204
2021-08-17	56.34	56.39	56.34	56.39	1,360
2021-08-16	56.47	56.47	56.47	56.43	2,481
2021-08-13	56.37	56.38	56.17	56.42	164
2021-08-12	56.39	56.49	56.29	56.29	24,187
2021-08-11	56.35	56.35	56.33	56.42	447
2021-08-10	56.43	56.43	56.30	56.37	24,559
2021-08-09	56.48	56.48	56.40	56.38	11,022
2021-08-06	56.67	56.68	56.54	56.52	38,418
2021-08-05	56.73	56.75	56.67	56.72	120,990
2021-08-04	56.57	56.64	56.57	56.62	5,328
2021-08-03	56.65	56.65	56.65	56.56	995
2021-08-02	56.57	56.69	56.57	56.78	1,844
2021-07-30	56.69	56.71	56.42	56.60	8,382
2021-07-29	56.50	56.50	56.48	56.50	3,920
2021-07-28	56.00	56.00	56.00	56.17	30
2021-07-27	56.23	56.23	55.95	55.98	6,733
2021-07-26	56.26	56.36	56.26	56.36	0
2021-07-23	56.25	56.31	56.25	56.26	2,416
2021-07-22	56.44	56.44	56.30	56.28	2,459
2021-07-21	56.30	56.59	56.28	56.59	32,895
2021-07-20	56.14	56.14	56.09	56.14	914
2021-07-19	56.09	56.09	56.02	56.05	501,055
2021-07-16	56.21	56.22	56.10	56.14	904
2021-07-15	56.23	56.24	56.16	56.24	10,309
2021-07-14	56.10	56.40	56.10	56.32	503,103
2021-07-13	56.24	56.27	56.14	56.21	2,871
2021-07-12	55.89	56.15	55.89	56.15	4
2021-07-09	55.86	55.87	55.86	55.89	22,582
2021-07-08	55.86	55.94	55.71	55.79	19,612
2021-07-07	55.83	55.91	55.81	55.81	6,883
2021-07-06	55.63	55.63	55.63	55.63	5
2021-07-05	55.96	55.96	55.93	55.93	365
2021-07-02	55.68	55.78	55.66	55.70	521
2021-07-01	55.77	55.77	55.77	55.71	4,149
2021-06-30	55.87	55.87	55.87	55.82	836
2021-06-29	55.73	55.78	55.73	55.77	815
2021-06-28	55.86	55.86	55.71	55.71	45,324
2021-06-25	55.84	55.89	55.83	55.80	2,081
2021-06-24	55.70	55.70	55.70	55.67	1,019
2021-06-23	55.56	55.66	55.47	55.66	256,153
2021-06-22	55.54	55.60	55.44	55.51	9,176
2021-06-21	55.71	55.71	55.57	55.57	53,171
2021-06-18	55.80	55.80	55.63	55.69	1,090
2021-06-17	55.86	55.86	55.81	55.67	1,137
2021-06-16	56.19	56.19	56.19	56.20	70
2021-06-15	56.18	56.20	56.15	56.12	27,757
2021-06-14	56.08	56.11	56.07	56.08	502
2021-06-11	56.20	56.25	56.11	56.14	1,251
2021-06-10	56.41	56.41	56.24	56.27	410,057
2021-06-09	56.29	56.32	56.24	56.30	11,344
2021-06-08	56.39	56.39	56.24	56.20	1,381
2021-06-07	56.24	56.24	56.23	56.27	834
2021-06-04	56.23	56.33	56.15	56.34	644
2021-06-03	56.39	56.39	56.37	56.33	645
2021-06-02	56.47	56.55	56.45	56.52	190,195
2021-06-01	56.66	56.66	56.66	56.51	3,478
2021-05-28	56.58	56.62	56.46	56.59	15,804
2021-05-27	56.52	56.56	56.48	56.47	28,272
2021-05-26	56.43	56.43	56.40	56.42	20,936
2021-05-25	56.17	56.18	56.17	56.18	0
2021-05-24	56.10	56.10	56.10	56.17	2
2021-05-21	56.02	56.08	55.82	56.01	412
2021-05-20	55.93	55.93	55.93	55.97	480
2021-05-19	55.84	55.94	55.83	55.90	9,801
2021-05-18	55.96	55.96	55.96	55.91	890
2021-05-17	55.86	55.86	55.72	55.77	932
2021-05-14	55.85	55.89	55.83	55.81	214
2021-05-13	55.88	55.88	55.72	55.71	362,700
2021-05-12	55.84	55.85	55.84	55.66	62,842
2021-05-11	55.91	56.01	55.88	55.96	74,227
2021-05-10	55.86	56.04	55.85	56.03	85,660
2021-05-07	55.63	55.90	55.55	55.84	41,627
2021-05-06	55.46	55.51	55.43	55.51	22,512
2021-05-05	55.28	55.38	55.28	55.38	22,477
2021-05-04	55.44	55.45	55.25	55.27	6,834
2021-04-30	55.33	55.44	55.33	55.39	7,283
2021-04-29	55.39	55.39	55.26	55.33	65,240
2021-04-28	55.23	55.28	55.23	55.26	83,209
2021-04-27	55.28	55.28	55.21	55.19	1,144
2021-04-26	55.22	55.22	55.22	55.22	1,310
2021-04-23	55.21	55.25	55.17	55.17	3,844
2021-04-22	55.28	55.28	55.28	55.20	57
2021-04-21	55.26	55.26	55.26	55.18	3
2021-04-20	55.15	55.15	55.13	55.05	10,350
2021-04-19	55.03	55.05	55.03	54.99	4,620
2021-04-16	54.78	54.88	54.78	54.84	309
2021-04-15	54.81	54.81	54.80	54.78	363
2021-04-14	54.75	54.76	54.75	54.78	886
2021-04-13	54.53	54.60	54.53	54.66	813
2021-04-12	54.42	54.54	54.42	54.50	652
2021-04-09	54.40	54.44	54.40	54.44	398
2021-04-08	54.52	54.52	54.41	54.39	1,186
2021-04-07	54.40	54.56	54.40	54.51	776
2021-04-06	54.48	54.48	54.38	54.54	117
2021-04-01	54.30	54.32	54.30	54.34	788
2021-03-31	54.41	54.85	54.37	54.43	44,002
2021-03-30	54.22	54.24	54.22	54.23	12,626
2021-03-29	54.43	54.43	54.35	54.23	831
2021-03-26	54.54	54.54	54.52	54.45	2,565
2021-03-25	53.60	54.53	53.60	54.43	1,586
2021-03-24	54.62	54.67	54.62	54.66	2,585
2021-03-23	54.68	54.69	54.65	54.61	325,355
2021-03-22	54.76	54.76	54.76	54.73	939
2021-03-19	54.60	54.60	54.60	54.64	10,000
2021-03-18	54.64	54.66	54.62	54.60	229
2021-03-17	54.67	54.67	54.66	54.59	4,715
2021-03-16	54.63	54.68	54.63	54.63	3,447
2021-03-15	54.61	54.61	54.61	54.63	1,500
2021-03-12	54.49	54.55	54.49	54.61	1,076
2021-03-11	54.72	54.72	54.69	54.71	10
2021-03-10	54.62	54.62	54.57	54.56	404
2021-03-09	54.58	54.62	54.58	54.54	2,102
2021-03-08	54.39	54.45	54.36	54.40	25,452
2021-03-05	54.12	54.75	54.11	54.48	41,275
2021-03-04	54.90	54.90	54.88	54.83	15,707
2021-03-03	55.60	55.60	55.60	55.57	445
2021-03-02	55.55	55.55	55.54	55.55	8,769
2021-03-01	55.49	55.65	55.49	55.60	525
2021-02-26	55.57	55.57	55.55	55.43	24,880
2021-02-25	55.73	55.75	55.59	55.56	4,929
2021-02-24	55.79	55.79	55.67	55.65	1,645
2021-02-23	55.51	55.57	55.51	55.57	0
2021-02-22	55.59	55.61	55.59	55.51	632
2021-02-19	55.68	55.68	55.55	55.60	7
2021-02-18	55.40	55.40	55.40	55.38	139
2021-02-17	55.68	55.68	55.66	55.65	1,491
2021-02-16	55.96	55.97	55.96	55.84	3,500
2021-02-15	56.02	56.02	56.01	55.99	2,386
2021-02-12	55.81	55.81	55.80	55.80	0
2021-02-11	55.71	55.71	55.71	55.81	2
2021-02-10	55.71	55.71	55.71	55.73	10,037
2021-02-09	55.93	55.93	55.93	55.84	1,375
2021-02-08	55.63	55.70	55.59	55.65	2,674
2021-02-05	55.42	55.52	55.42	55.52	685
2021-02-04	55.51	55.51	55.43	55.42	1,680
2021-02-03	55.67	55.67	55.50	55.54	182,756
2021-02-02	55.70	55.70	55.70	55.69	1
2021-02-01	55.68	55.68	55.59	55.53	6
2021-01-29	55.89	55.89	55.74	55.77	1,082
2021-01-28	55.38	55.44	55.38	55.59	19,844
2021-01-27	55.38	55.38	55.38	55.42	2
2021-01-26	55.57	55.58	55.57	55.63	2,490
2021-01-25	55.69	55.69	55.58	55.53	308
2021-01-22	55.61	55.61	55.61	55.50	4,500
2021-01-21	55.69	55.69	55.69	55.69	24
2021-01-20	55.67	55.67	55.52	55.59	518
2021-01-19	55.36	55.36	55.36	55.40	360
2021-01-18	55.31	55.41	55.31	55.38	487
2021-01-15	55.51	55.55	55.51	55.50	1,243
2021-01-14	55.75	55.75	55.67	55.64	180
2021-01-13	55.67	55.67	55.59	55.58	650
2021-01-12	55.68	55.68	55.68	55.63	5,790
2021-01-11	55.54	55.54	55.44	55.43	7,153
2021-01-08	55.48	55.54	55.48	55.54	6,734
2021-01-07	55.54	55.54	55.45	55.42	1,004
2021-01-06	55.58	55.58	55.53	55.46	33
2021-01-05	55.35	55.52	55.35	55.52	0
2021-01-04	54.94	55.35	54.94	55.35	0
2020-12-31	54.93	54.94	54.93	54.94	0
2020-12-30	54.89	54.93	54.89	54.93	11,800
2020-12-29	54.70	54.80	54.70	54.80	0
2020-12-24	54.70	54.70	54.70	54.70	0
2020-12-23	54.61	54.70	54.61	54.70	34
2020-12-22	54.67	54.67	54.67	54.56	10
2020-12-21	54.60	54.60	54.60	54.60	0
2020-12-18	54.60	54.60	54.60	54.60	16,639
2020-12-17	54.58	54.58	54.58	54.58	0
2020-12-16	54.36	54.58	54.36	54.58	0
2020-12-15	54.36	54.36	54.36	54.36	0
2020-12-14	54.40	54.40	54.40	54.36	2
2020-12-11	54.51	54.51	54.51	54.31	10
2020-12-10	54.28	54.28	54.28	54.34	4
2020-12-09	54.43	54.50	54.43	54.33	38,040
2020-12-08	54.37	54.59	54.37	54.49	5
2020-12-07	54.47	54.47	54.46	54.46	55,000
2020-12-04	54.52	54.53	54.52	54.47	6,699
2020-12-03	54.41	54.41	54.41	54.28	1
2020-12-02	54.21	54.21	54.17	54.17	675
2020-12-01	54.19	54.23	54.03	54.17	38
2020-11-30	53.99	54.00	53.99	54.00	0
2020-11-27	53.99	53.99	53.99	53.99	0
2020-11-26	53.98	53.99	53.98	53.99	0
2020-11-25	54.07	54.10	54.07	53.98	7,524
2020-11-24	54.00	54.05	53.78	53.88	2,087
2020-11-23	54.00	54.00	54.00	53.85	11,000
2020-11-20	53.97	53.97	53.97	54.00	208
2020-11-19	54.03	54.03	53.84	53.84	0
2020-11-18	54.18	54.18	54.18	54.03	4,600
2020-11-17	54.02	54.12	54.02	54.12	1,000
2020-11-16	54.03	54.03	54.03	54.02	74
2020-11-13	53.75	53.75	53.75	53.75	37,115
2020-11-12	53.90	53.90	53.90	53.82	7,450
2020-11-11	53.83	53.83	53.68	53.68	0
2020-11-10	53.51	53.83	53.51	53.83	0
2020-11-09	54.11	54.11	53.50	53.51	2,370
2020-11-06	53.78	53.94	53.78	53.94	0
2020-11-05	53.72	53.78	53.72	53.78	0
2020-11-04	53.30	53.74	53.30	53.72	11,660
2020-11-03	53.39	53.39	53.39	53.25	3,750
2020-11-02	53.30	53.30	53.30	53.21	187
2020-10-30	52.95	53.18	52.95	53.18	0
2020-10-29	52.85	52.95	52.85	52.95	0
2020-10-28	52.90	52.90	52.85	52.85	850
2020-10-27	52.96	53.05	52.96	53.05	4,700
2020-10-26	52.95	52.97	52.95	52.96	5,022
2020-10-23	53.22	53.22	53.22	53.22	280
2020-10-22	53.34	53.34	53.24	53.24	0
2020-10-21	53.18	53.34	53.18	53.34	0
2020-10-20	53.16	53.16	53.16	53.18	1,800
2020-10-16	52.71	52.90	52.71	52.90	0
2020-10-15	52.65	52.65	52.65	52.71	10,500
2020-10-14	52.63	52.85	52.63	52.85	0
2020-10-13	52.62	52.63	52.62	52.63	0
2020-10-12	53.03	53.03	52.62	52.62	0
2020-10-09	52.81	53.03	52.81	53.03	0
2020-10-08	52.94	52.94	52.94	52.81	1,900
2020-10-07	52.85	52.90	52.85	52.90	0
2020-10-06	52.98	52.98	52.85	52.85	1,500
2020-10-05	52.69	52.98	52.69	52.98	0
2020-10-02	52.55	52.55	52.55	52.69	24
2020-10-01	52.44	52.76	52.44	52.76	0
2020-09-30	52.20	52.44	52.20	52.44	0
2020-09-29	52.11	52.30	52.11	52.20	1,840
2020-09-28	52.15	52.28	52.15	52.28	0
2020-09-25	52.24	52.24	52.24	52.15	2,300
2020-09-24	52.24	52.24	52.24	52.18	1,440
2020-09-23	52.56	52.56	52.30	52.30	0
2020-09-22	52.32	52.56	52.32	52.56	0
2020-09-21	52.44	52.44	52.44	52.32	1,022
2020-09-18	52.58	52.58	52.52	52.52	13,283
2020-09-17	52.67	52.67	52.58	52.58	0
2020-09-16	52.43	52.67	52.43	52.67	0
2020-09-15	52.13	52.43	52.13	52.43	0
2020-09-14	52.01	52.13	52.01	52.13	0
2020-09-11	52.04	52.04	52.01	52.01	0
2020-09-10	52.00	52.00	52.00	52.00	0
2020-09-09	51.78	52.00	51.78	52.00	0
2020-09-08	51.85	51.85	51.82	51.78	800
2020-09-07	51.91	51.93	51.91	51.93	0
2020-09-04	51.95	51.95	51.95	51.91	600
2020-09-03	52.63	52.63	51.89	51.89	0
2020-09-02	52.81	52.81	52.63	52.63	0
2020-09-01	52.42	52.81	52.42	52.81	0
2020-08-28	52.24	52.42	52.24	52.42	0
2020-08-27	52.31	52.31	52.24	52.24	0
2020-08-26	52.15	52.31	52.15	52.31	0
2020-08-25	52.21	52.21	52.15	52.15	0
2020-08-24	52.15	52.21	52.15	52.21	0
2020-08-21	52.19	52.19	52.19	52.15	0
2020-08-20	52.32	52.32	52.20	52.20	3,769
2020-08-19	52.39	52.39	52.32	52.23	931
2020-08-18	52.23	52.33	52.23	52.33	0
2020-08-17	52.24	52.24	52.24	52.23	4,800
2020-08-14	52.06	52.11	52.06	52.11	0
2020-08-13	52.12	52.12	52.06	52.06	0
2020-08-12	52.03	52.12	52.03	52.12	6,700
2020-08-11	51.93	52.03	51.93	52.03	0
2020-08-10	51.77	51.93	51.77	51.93	0
2020-08-07	51.92	51.92	51.77	51.77	0
2020-08-06	52.10	52.10	51.92	51.92	0
2020-08-05	51.83	52.10	51.83	52.10	17,300
2020-08-04	51.82	51.83	51.82	51.83	0
2020-08-03	51.84	51.84	51.82	51.82	0
2020-07-31	51.62	51.84	51.62	51.84	0
2020-07-30	51.73	51.73	51.73	51.73	0
2020-07-29	51.78	51.78	51.73	51.73	0
2020-07-28	51.89	51.89	51.78	51.78	0
2020-07-27	51.76	51.89	51.76	51.89	0
2020-07-24	51.75	51.76	51.75	51.76	0
2020-07-23	51.76	51.76	51.76	51.75	300
2020-07-22	51.90	51.90	51.76	51.76	0
2020-07-21	51.93	51.93	51.93	51.90	24
2020-07-20	51.67	51.67	51.67	51.67	0
2020-07-17	51.71	51.71	51.67	51.67	0
2020-07-16	51.63	51.71	51.63	51.71	0
2020-07-15	51.33	51.63	51.33	51.63	0
2020-07-14	51.34	51.34	51.33	51.33	0
2020-07-13	51.38	51.38	51.34	51.34	0
2020-07-10	51.38	51.38	51.38	51.38	0
2020-07-09	51.39	51.39	51.38	51.38	0
2020-07-08	51.42	51.42	51.39	51.39	0
2020-07-07	51.48	51.48	51.42	51.42	0
2020-07-06	51.45	51.48	51.45	51.48	0
2020-07-03	51.54	51.54	51.45	51.45	0
2020-07-02	51.54	51.54	51.54	51.54	0
2020-07-01	51.54	51.54	51.54	51.54	0
2020-06-30	51.37	51.37	51.37	51.37	0
2020-06-29	51.20	51.20	51.20	51.20	0
2020-06-26	51.26	51.26	51.26	51.26	0
2020-06-25	51.32	51.32	51.32	51.32	0
2020-06-24	51.35	51.35	51.35	51.35	0
2020-06-23	51.34	51.35	51.34	51.35	0
2020-06-22	51.35	51.35	51.34	51.34	0
2020-06-19	51.31	51.35	51.31	51.35	24,000
2020-06-18	51.25	51.31	51.25	51.31	0
2020-06-17	51.33	51.33	51.33	51.33	0
2020-06-16	51.55	51.55	51.33	51.33	0
2020-06-15	51.53	51.55	51.53	51.55	0
2020-06-12	51.54	51.54	51.53	51.53	0
2020-06-11	51.47	51.54	51.47	51.54	0
2020-06-10	51.37	51.47	51.37	51.47	0
2020-06-09	51.44	51.44	51.37	51.37	10,000
2020-06-08	51.31	51.44	51.31	51.44	0
2020-06-05	51.19	51.31	51.19	51.31	0
2020-06-04	51.27	51.27	51.19	51.19	0
2020-06-03	51.50	51.50	51.27	51.27	0
2020-06-02	51.47	51.50	51.47	51.50	0
2020-06-01	51.39	51.47	51.39	51.47	0
2020-05-29	51.38	51.38	51.38	51.38	0
2020-05-28	51.14	51.38	51.14	51.38	0
2020-05-27	51.43	51.43	51.43	51.43	0
2020-05-26	51.78	51.78	51.43	51.43	0
2020-05-22	51.65	51.65	51.65	51.65	0
2020-05-21	51.88	51.88	51.65	51.65	0
2020-05-20	51.73	51.88	51.73	51.88	0
2020-05-19	51.81	51.81	51.73	51.73	0
2020-05-18	51.83	51.83	51.81	51.81	0
2020-05-15	51.85	51.85	51.83	51.83	0
2020-05-14	51.97	51.97	51.85	51.85	0
2020-05-13	52.06	52.06	51.97	51.97	0
2020-05-12	52.00	52.06	52.00	52.06	0
2020-05-11	52.33	52.33	52.33	52.00	8
2020-05-07	52.22	52.25	52.22	52.25	0
2020-05-06	52.36	52.36	52.22	52.22	0
2020-05-05	52.27	52.36	52.27	52.36	0
2020-05-04	52.23	52.27	52.23	52.27	0
2020-05-01	52.72	52.72	52.23	52.23	0
2020-04-30	52.64	52.64	52.64	52.64	0
2020-04-29	52.53	52.64	52.53	52.64	0
2020-04-28	52.45	52.45	52.45	52.45	0
2020-04-27	52.53	52.53	52.45	52.45	0
2020-04-24	52.55	52.55	52.53	52.53	0
2020-04-23	52.27	52.55	52.27	52.55	0
2020-04-22	52.14	52.14	52.14	52.14	0
2020-04-21	52.20	52.20	52.14	52.14	0
2020-04-20	52.22	52.22	52.20	52.20	0
2020-04-17	52.31	52.31	52.22	52.22	0
2020-04-16	52.49	52.49	52.49	52.31	5
2020-04-15	52.49	52.49	52.37	52.37	0
2020-04-14	52.61	52.61	52.61	52.61	0
2020-04-09	52.49	52.61	52.49	52.61	0
2020-04-08	52.44	52.49	52.44	52.49	0
2020-04-07	51.76	51.76	51.76	51.76	150
2020-04-06	51.65	51.65	51.65	51.65	0
2020-04-03	51.85	51.85	51.85	51.85	0
2020-04-03	51.85	51.85	51.65	51.65	0
2020-04-02	51.77	51.85	51.85	51.85	0
2020-04-02	51.77	51.77	51.77	51.77	0
2020-04-01	51.72	51.77	51.77	51.77	0
2020-04-01	51.72	51.72	51.72	51.72	0
2020-03-31	51.42	51.42	51.42	51.42	0
2020-03-30	51.11	51.11	51.11	51.58	10
2020-03-27	51.71	51.71	51.71	51.71	0
2020-03-26	51.17	51.17	51.17	51.17	0
2020-03-25	51.84	51.84	51.84	51.84	0
2020-03-24	51.55	51.55	51.55	51.55	0
2020-03-23	51.34	51.34	51.34	51.34	0
2020-03-20	51.19	51.19	51.19	51.19	0
2020-03-19	51.65	51.65	51.65	51.65	0
2020-03-18	51.96	51.96	51.96	51.96	0
2020-03-17	52.16	52.16	52.16	52.16	0
2020-03-16	52.12	52.12	52.12	52.12	0
2020-03-13	52.15	52.15	52.15	52.15	0
2020-03-12	52.71	52.71	52.71	52.71	0
2020-03-11	52.71	52.71	52.71	52.71	0
2020-03-10	53.03	53.03	53.03	53.03	0
2020-03-09	52.76	52.76	52.76	52.76	0
2020-03-06	52.55	52.76	52.55	52.76	0
2020-03-05	53.13	53.13	53.13	53.13	0
2020-03-04	52.80	52.80	52.80	52.80	0
2020-03-03	52.70	52.70	52.70	52.70	0
2020-03-02	52.50	52.50	52.50	52.50	0
2020-02-28	52.33	52.33	52.33	52.33	0
2020-02-27	52.11	52.11	52.11	52.11	0
2020-02-26	52.07	52.07	52.07	52.07	0
2020-02-25	52.03	52.03	52.03	52.03	0
2020-02-24	51.97	51.97	51.97	51.97	0
2020-02-21	51.98	51.98	51.98	51.97	280
2020-02-20	52.13	52.13	51.83	51.83	0
2020-02-19	52.12	52.13	52.12	52.13	0
2020-02-18	52.25	52.25	52.12	52.12	0
2020-02-17	52.27	52.27	52.25	52.25	0
2020-02-14	52.38	52.38	52.27	52.27	21,900
2020-02-13	52.42	52.42	52.38	52.38	0
2020-02-12	52.49	52.49	52.49	52.42	734
2020-02-11	52.45	52.51	52.45	52.51	0
2020-02-10	52.23	52.45	52.23	52.45	0
2020-02-07	52.35	52.35	52.23	52.23	0
2020-02-06	52.33	52.35	52.33	52.35	0
2020-02-05	52.22	52.33	52.22	52.33	0
2020-02-04	52.00	52.22	52.00	52.22	0
2020-02-03	51.73	52.00	51.73	52.00	0
2020-01-31	51.86	51.86	51.86	51.86	0
2020-01-30	52.07	52.07	51.86	51.86	0
2020-01-29	52.03	52.07	52.03	52.07	0
2020-01-28	51.92	52.03	51.92	52.03	0
2020-01-27	52.22	52.22	51.92	51.92	0
2020-01-24	52.27	52.27	52.22	52.22	0
2020-01-23	52.28	52.28	52.27	52.27	0
2020-01-22	52.34	52.34	52.28	52.28	0
2020-01-21	52.51	52.51	52.34	52.34	0
2020-01-20	52.42	52.51	52.42	52.51	0
2020-01-17	52.27	52.42	52.27	52.42	0
2020-01-16	52.17	52.27	52.17	52.27	0
2020-01-15	52.16	52.17	52.16	52.17	0
2020-01-14	52.13	52.16	52.13	52.16	0
2020-01-13	51.99	52.13	51.99	52.13	0
2020-01-10	51.79	51.99	51.79	51.99	0
2020-01-09	51.67	51.79	51.67	51.79	0
2020-01-08	51.62	51.67	51.62	51.67	0
2020-01-07	51.39	51.62	51.39	51.62	0
2020-01-06	51.44	51.44	51.39	51.39	0
2020-01-03	51.46	51.46	51.44	51.44	0
2020-01-02	51.55	51.55	51.46	51.46	0
2019-12-31	51.34	51.55	51.34	51.55	0
2019-12-30	51.27	51.34	51.27	51.34	0
2019-12-27	51.09	51.27	51.09	51.27	0
2019-12-24	51.00	51.09	51.00	51.09	0
2019-12-23	50.97	51.00	50.97	51.00	0
2019-12-20	50.84	50.97	50.84	50.97	0
2019-12-19	50.84	50.84	50.84	50.84	0
2019-12-18	50.76	50.95	50.76	50.84	510
2019-12-17	50.99	50.99	50.92	50.92	0
2019-12-16	51.09	51.09	50.99	50.99	0
2019-12-13	51.09	51.09	51.09	51.09	0
2019-12-12	50.86	50.86	50.86	51.09	20
2019-12-11	50.71	50.71	50.69	50.69	0
2019-12-10	50.65	50.71	50.65	50.71	0
2019-12-09	50.68	50.68	50.65	50.65	0
2019-12-06	50.63	50.63	50.63	50.63	0
2019-12-05	50.60	50.60	50.60	50.60	0
2019-12-04	50.49	50.60	50.49	50.60	0
2019-12-03	50.62	50.62	50.49	50.49	0
2019-12-02	50.73	50.73	50.62	50.62	0
2019-11-29	50.68	50.73	50.68	50.73	0
2019-11-28	50.71	50.71	50.68	50.68	0
2019-11-27	50.68	50.71	50.68	50.71	0
2019-11-26	50.65	50.68	50.65	50.68	0
2019-11-25	50.65	50.65	50.65	50.65	0
2019-11-22	50.67	50.67	50.65	50.65	0
2019-11-21	50.59	50.67	50.59	50.67	0
2019-11-20	50.62	50.62	50.59	50.59	0
2019-11-19	50.57	50.62	50.57	50.62	0
2019-11-18	50.65	50.65	50.57	50.57	0
2019-11-15	50.56	50.65	50.56	50.65	0
2019-11-14	50.67	50.67	50.56	50.56	0
2019-11-13	50.69	50.69	50.67	50.67	0
2019-11-12	50.66	50.69	50.66	50.69	0
2019-11-11	50.72	50.72	50.72	50.66	1,950
2019-11-08	50.56	50.75	50.56	50.67	8
2019-11-07	50.56	50.77	50.56	50.69	0
2019-11-06	50.51	50.51	50.36	50.56	0
2019-11-05	50.25	50.68	50.25	50.51	0
2019-11-04	50.19	50.28	50.19	50.25	0
2019-11-01	50.18	50.21	50.16	50.19	400
2019-10-31	50.03	50.22	50.03	50.18	0
2019-10-30	50.03	50.05	49.99	50.03	0
2019-10-29	50.03	50.09	50.01	50.03	0
2019-10-28	50.21	50.21	50.03	50.03	0
2019-10-25	50.18	50.21	50.15	50.21	0

Share	Price	Change
Oracle Power (ORCP)	0.025	31.58%
Europa Metals (EUZ)	1.40	21.74%
Helium One (HE1)	0.72	20%
Caledonian Tst. (CNN)	120.00	20%
Inspiration Hlt (IHC)	24.50	19.51%

Share	Price	Change
R&Q Insurance (RQIH)	0.125	-50%
Corcel (CRCL)	0.135	-25%
Anglesey Mining (AYM)	1.15	-17.86%
Live Company (LVCG)	0.55	-15.38%
Kropz Plc (KRPZ)	1.875	-14.77%

Share	Price	Volume
Baron Oil (BOIL)	0.10	1,675,576,951
Clontarf (CLON)	0.0385	834,888,250
Helium One (HE1)	0.72	570,025,176
Reabold Resources (RBD)	0.0725	484,961,528
Mosman Oil Gas (MSMN)	0.0395	342,113,095