Ish Ust 3-7yr ? Share History

Ish Ust 3-7yr ? Share Price history. The following table shows end-of-day data CBUG historical share prices for Ish Ust 3-7yr ?, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	4.48	4.49	4.47	4.49	228,648
2024-05-30	4.47	4.48	4.47	4.48	233,621
2024-05-29	4.48	4.48	4.47	4.47	185,895
2024-05-28	4.49	4.49	4.49	4.49	226,416
2024-05-27	4.49	4.49	4.49	4.49	0
2024-05-24	4.49	4.49	4.48	4.49	184,321
2024-05-23	4.49	4.50	4.48	4.48	364,348
2024-05-22	4.50	4.50	4.49	4.50	121,463
2024-05-21	4.50	4.50	4.50	4.50	169,899
2024-05-20	4.50	4.50	4.49	4.49	222,777
2024-05-17	4.51	4.51	4.50	4.50	106,294
2024-05-16	4.52	4.52	4.51	4.51	766,862
2024-05-15	4.49	4.51	4.49	4.51	298,658
2024-05-14	4.49	4.49	4.49	4.49	205,867
2024-05-13	4.48	4.49	4.48	4.48	287,338
2024-05-10	4.49	4.49	4.48	4.48	288,964
2024-05-09	4.48	4.49	4.48	4.49	98,390
2024-05-08	4.48	4.49	4.48	4.48	177,037
2024-05-07	4.49	4.49	4.49	4.49	177,210
2024-05-06	4.48	4.48	4.48	4.48	0
2024-05-03	4.47	4.49	4.46	4.48	232,692
2024-05-02	4.45	4.46	4.45	4.46	179,849
2024-05-01	4.44	4.44	4.43	4.44	124,536
2024-04-30	4.45	4.45	4.44	4.44	182,584
2024-04-29	4.45	4.45	4.45	4.45	689,245
2024-04-26	4.44	4.44	4.44	4.44	214,558
2024-04-25	4.45	4.45	4.43	4.43	248,628
2024-04-24	4.45	4.45	4.44	4.44	125,857
2024-04-23	4.45	4.46	4.44	4.45	215,683
2024-04-22	4.44	4.45	4.43	4.45	137,373
2024-04-19	4.45	4.45	4.44	4.44	1,211,912
2024-04-18	4.45	4.46	4.44	4.44	226,177
2024-04-17	4.44	4.44	4.44	4.44	142,082
2024-04-16	4.44	4.44	4.43	4.44	168,228
2024-04-15	4.45	4.45	4.43	4.44	310,331
2024-04-12	4.45	4.46	4.45	4.46	76,099
2024-04-11	4.45	4.45	4.45	4.45	90,556
2024-04-10	4.49	4.50	4.45	4.46	108,586
2024-04-09	4.48	4.49	4.48	4.49	116,770
2024-04-08	4.48	4.48	4.48	4.48	187,670
2024-04-05	4.51	4.51	4.49	4.49	229,664
2024-04-04	4.49	4.50	4.49	4.50	572,352
2024-04-03	4.49	4.49	4.49	4.49	126,878
2024-04-02	4.50	4.50	4.49	4.49	176,958
2024-04-01	4.52	4.52	4.52	4.52	0
2024-03-29	4.52	4.52	4.52	4.52	0
2024-03-28	4.52	4.52	4.51	4.52	294,700
2024-03-27	4.52	4.53	4.51	4.53	181,002
2024-03-26	4.51	4.52	4.51	4.51	415,576
2024-03-25	4.52	4.52	4.51	4.51	171,858
2024-03-22	4.51	4.52	4.51	4.52	100,945
2024-03-21	4.51	4.52	4.50	4.50	120,524
2024-03-20	4.50	4.50	4.50	4.50	171,419
2024-03-19	4.49	4.49	4.49	4.49	202,930
2024-03-18	4.49	4.49	4.48	4.48	613,140
2024-03-15	4.49	4.50	4.49	4.49	115,610
2024-03-14	4.51	4.51	4.50	4.50	262,907
2024-03-13	4.52	4.52	4.51	4.52	175,065
2024-03-12	4.53	4.53	4.52	4.52	175,268
2024-03-11	4.54	4.54	4.53	4.53	190,052
2024-03-08	4.53	4.55	4.53	4.54	170,738
2024-03-07	4.53	4.53	4.52	4.53	179,742
2024-03-06	4.51	4.53	4.51	4.53	266,902
2024-03-05	4.51	4.52	4.51	4.52	248,644
2024-03-04	4.51	4.51	4.51	4.51	200,200
2024-03-01	4.49	4.51	4.49	4.51	89,705
2024-02-29	4.49	4.50	4.48	4.50	141,074
2024-02-28	4.48	4.49	4.48	4.48	210,998
2024-02-27	4.49	4.49	4.48	4.49	202,727
2024-02-26	4.49	4.49	4.48	4.48	156,127
2024-02-23	4.48	4.49	4.47	4.49	323,645
2024-02-22	4.48	4.49	4.48	4.48	286,366
2024-02-21	4.50	4.50	4.49	4.49	175,457
2024-02-20	4.49	4.50	4.49	4.50	173,125
2024-02-19	4.48	4.49	4.48	4.48	82,704
2024-02-16	4.49	4.49	4.48	4.48	60,729
2024-02-15	4.50	4.50	4.50	4.49	104,813
2024-02-14	4.56	4.57	4.56	4.57	183,268
2024-02-13	4.59	4.59	4.57	4.56	125,128
2024-02-12	4.59	4.59	4.59	4.59	139,557
2024-02-09	4.59	4.60	4.59	4.59	106,477
2024-02-08	4.60	4.60	4.59	4.59	99,420
2024-02-07	4.61	4.61	4.60	4.61	93,364
2024-02-06	4.60	4.60	4.59	4.60	496,595
2024-02-05	4.60	4.60	4.59	4.59	81,885
2024-02-02	4.65	4.65	4.61	4.61	155,754
2024-02-01	4.64	4.66	4.64	4.66	209,496
2024-01-31	4.62	4.64	4.62	4.64	84,183
2024-01-30	4.62	4.62	4.61	4.61	689,439
2024-01-29	4.61	4.61	4.61	4.61	86,882
2024-01-26	4.61	4.61	4.60	4.60	84,426
2024-01-25	4.60	4.61	4.59	4.60	3,226,748
2024-01-24	4.61	4.61	4.60	4.60	1,264,916
2024-01-23	4.60	4.60	4.60	4.60	127,866
2024-01-22	4.60	4.61	4.60	4.61	205,509
2024-01-19	4.60	4.60	4.59	4.59	85,499
2024-01-18	4.61	4.61	4.60	4.60	132,645
2024-01-17	4.62	4.62	4.60	4.60	154,739
2024-01-16	4.63	4.63	4.62	4.62	111,772
2024-01-15	4.63	4.64	4.63	4.64	68,610
2024-01-12	4.62	4.64	4.62	4.64	26,198
2024-01-11	4.62	4.62	4.61	4.61	114,707
2024-01-10	4.61	4.62	4.61	4.61	106,760
2024-01-09	4.60	4.61	4.60	4.60	85,064
2024-01-08	4.60	4.62	4.60	4.62	136,757
2024-01-05	4.60	4.62	4.59	4.61	151,124
2024-01-04	4.62	4.62	4.61	4.61	86,602
2024-01-03	4.61	4.61	4.60	4.61	64,952
2024-01-02	4.62	4.62	4.61	4.62	71,782
2024-01-01	4.63	4.63	4.63	4.63	0
2023-12-29	4.62	4.63	4.62	4.63	34,655
2023-12-28	4.64	4.64	4.63	4.63	50,734
2023-12-27	4.62	4.63	4.62	4.63	107,998
2023-12-26	4.63	4.63	4.63	4.63	0
2023-12-25	4.63	4.63	4.63	4.63	0
2023-12-22	4.62	4.63	4.62	4.63	104,593
2023-12-21	4.62	4.63	4.62	4.62	313,925
2023-12-20	4.62	4.62	4.61	4.61	97,542
2023-12-19	4.61	4.61	4.60	4.61	108,524
2023-12-18	4.61	4.61	4.60	4.60	86,097
2023-12-15	4.61	4.62	4.60	4.61	305,491
2023-12-14	4.62	4.62	4.61	4.62	192,397
2023-12-13	4.55	4.56	4.55	4.55	136,571
2023-12-12	4.55	4.55	4.54	4.54	124,709
2023-12-11	4.53	4.53	4.53	4.53	125,081
2023-12-08	4.55	4.56	4.54	4.54	226,522
2023-12-07	4.55	4.56	4.55	4.56	144,376
2023-12-06	4.55	4.56	4.55	4.56	174,109
2023-12-05	4.54	4.55	4.54	4.55	199,202
2023-12-04	4.54	4.54	4.54	4.54	280,835
2023-12-01	4.53	4.54	4.53	4.54	280,550
2023-11-30	4.54	4.54	4.52	4.53	219,152
2023-11-29	4.53	4.54	4.53	4.53	169,923
2023-11-28	4.50	4.52	4.50	4.52	507,480
2023-11-27	4.48	4.50	4.48	4.49	96,473
2023-11-24	4.49	4.49	4.48	4.48	153,702
2023-11-23	4.50	4.50	4.49	4.49	121,352
2023-11-22	4.50	4.51	4.49	4.49	248,833
2023-11-21	4.49	4.50	4.49	4.50	186,776
2023-11-20	4.49	4.49	4.49	4.49	133,323
2023-11-17	4.50	4.50	4.49	4.49	95,255
2023-11-16	4.45	4.50	4.45	4.49	195,131
2023-11-15	4.52	4.52	4.48	4.48	172,749
2023-11-14	4.46	4.49	4.45	4.49	405,248
2023-11-13	4.45	4.45	4.44	4.45	74,540
2023-11-10	4.46	4.46	4.45	4.45	117,823
2023-11-09	4.48	4.48	4.47	4.47	322,308
2023-11-08	4.46	4.47	4.46	4.47	797,112
2023-11-07	4.46	4.47	4.46	4.46	184,093
2023-11-06	4.47	4.47	4.46	4.46	147,380
2023-11-03	4.45	4.48	4.45	4.48	314,473
2023-11-02	4.44	4.46	4.44	4.45	105,400
2023-11-01	4.41	4.43	4.41	4.43	432,830
2023-10-31	4.42	4.42	4.41	4.41	100,503
2023-10-30	4.41	4.41	4.41	4.41	42,460
2023-10-27	4.41	4.42	4.41	4.41	1,341,230
2023-10-26	4.39	4.41	4.39	4.41	141,422
2023-10-25	4.41	4.41	4.40	4.40	194,759
2023-10-24	4.42	4.42	4.40	4.40	96,070
2023-10-23	4.39	4.40	4.39	4.41	365,223
2023-10-20	4.39	4.40	4.39	4.40	1,837,541
2023-10-19	4.38	4.38	4.37	4.38	272,262
2023-10-18	4.40	4.40	4.39	4.38	252,855
2023-10-17	4.42	4.42	4.40	4.40	235,367
2023-10-16	4.43	4.43	4.42	4.43	208,596
2023-10-13	4.43	4.44	4.43	4.44	283,756
2023-10-12	4.45	4.45	4.44	4.43	125,182
2023-10-11	4.44	4.45	4.44	4.44	384,058
2023-10-10	4.44	4.44	4.43	4.44	1,068,214
2023-10-09	4.39	4.44	4.39	4.44	1,135,977
2023-10-06	4.42	4.42	4.39	4.41	993,614
2023-10-05	4.42	4.42	4.42	4.42	132,525
2023-10-04	4.39	4.41	4.39	4.41	319,386
2023-10-03	4.42	4.42	4.40	4.41	223,872
2023-10-02	4.43	4.43	4.42	4.42	89,562
2023-09-29	4.44	4.44	4.44	4.44	281,238
2023-09-28	4.42	4.42	4.42	4.42	273,263
2023-09-27	4.44	4.44	4.43	4.43	499,352
2023-09-26	4.43	4.44	4.43	4.43	173,347
2023-09-25	4.44	4.44	4.43	4.44	200,890
2023-09-22	4.43	4.44	4.43	4.44	108,496
2023-09-21	4.44	4.44	4.42	4.43	267,133
2023-09-20	4.45	4.46	4.45	4.46	207,088
2023-09-19	4.46	4.46	4.45	4.45	192,661
2023-09-18	4.45	4.46	4.45	4.46	98,039
2023-09-15	4.47	4.47	4.46	4.46	153,774
2023-09-14	4.48	4.48	4.47	4.47	89,473
2023-09-13	4.46	4.47	4.46	4.46	126,451
2023-09-12	4.47	4.47	4.46	4.46	115,789
2023-09-11	4.47	4.47	4.46	4.46	157,881
2023-09-08	4.48	4.48	4.47	4.47	78,012
2023-09-07	4.46	4.47	4.46	4.46	221,747
2023-09-06	4.47	4.47	4.45	4.46	301,171
2023-09-05	4.48	4.48	4.47	4.47	84,894
2023-09-04	4.48	4.48	4.48	4.48	127,169
2023-09-01	4.49	4.50	4.48	4.48	111,555
2023-08-31	4.49	4.49	4.49	4.49	235,433
2023-08-30	4.47	4.49	4.47	4.49	150,049
2023-08-29	4.47	4.48	4.46	4.48	334,598
2023-08-28	4.45	4.45	4.45	4.45	0
2023-08-25	4.46	4.46	4.45	4.45	225,563
2023-08-24	4.47	4.47	4.46	4.46	194,138
2023-08-23	4.45	4.47	4.45	4.47	159,093
2023-08-22	4.45	4.45	4.44	4.45	106,545
2023-08-21	4.46	4.46	4.45	4.45	209,282
2023-08-18	4.47	4.47	4.46	4.47	141,001
2023-08-17	4.45	4.46	4.45	4.45	183,277
2023-08-16	4.54	4.54	4.53	4.53	346,220
2023-08-15	4.53	4.54	4.52	4.54	228,856
2023-08-14	4.54	4.55	4.53	4.54	162,431
2023-08-11	4.56	4.56	4.54	4.55	247,671
2023-08-10	4.57	4.58	4.57	4.57	227,171
2023-08-09	4.58	4.58	4.57	4.58	201,443
2023-08-08	4.57	4.58	4.57	4.57	211,479
2023-08-07	4.56	4.57	4.55	4.57	120,421
2023-08-04	4.54	4.56	4.53	4.56	183,004
2023-08-03	4.62	4.62	4.54	4.54	302,600
2023-08-02	4.56	4.56	4.54	4.54	185,885
2023-08-01	4.56	4.56	4.55	4.55	195,965
2023-07-31	4.52	4.56	4.52	4.56	165,303
2023-07-28	4.55	4.56	4.55	4.56	134,163
2023-07-27	4.58	4.58	4.55	4.56	140,499
2023-07-26	4.56	4.57	4.56	4.56	103,002
2023-07-25	4.56	4.56	4.56	4.56	208,177
2023-07-24	4.57	4.58	4.57	4.58	171,883
2023-07-21	4.58	4.58	4.57	4.58	173,295
2023-07-20	4.59	4.59	4.57	4.57	213,083
2023-07-19	4.60	4.60	4.59	4.59	191,747
2023-07-18	4.59	4.60	4.59	4.60	160,584
2023-07-17	4.58	4.59	4.58	4.58	344,509
2023-07-14	4.59	4.60	4.59	4.59	352,120
2023-07-13	4.59	4.59	4.57	4.59	168,248
2023-07-12	4.55	4.57	4.55	4.57	178,775
2023-07-11	4.55	4.55	4.55	4.54	196,910
2023-07-10	4.52	4.53	4.52	4.54	150,969
2023-07-07	4.52	4.53	4.51	4.52	201,635
2023-07-06	4.53	4.53	4.50	4.50	119,377
2023-07-05	4.55	4.55	4.55	4.54	267,295
2023-07-04	4.55	4.55	4.54	4.55	378,981
2023-07-03	4.56	4.56	4.55	4.55	149,938
2023-06-30	4.55	4.56	4.55	4.56	298,024
2023-06-29	4.59	4.59	4.55	4.56	351,936
2023-06-28	4.58	4.58	4.58	4.58	401,367
2023-06-27	4.59	4.59	4.57	4.57	163,981
2023-06-26	4.58	4.59	4.58	4.59	155,778
2023-06-23	4.57	4.59	4.57	4.58	357,090
2023-06-22	4.58	4.59	4.57	4.58	343,206
2023-06-21	4.58	4.58	4.58	4.58	199,069
2023-06-20	4.57	4.59	4.57	4.59	201,467
2023-06-19	4.59	4.59	4.57	4.57	269,193
2023-06-16	4.59	4.59	4.58	4.58	670,206
2023-06-15	4.57	4.59	4.56	4.58	449,286
2023-06-14	4.58	4.59	4.57	4.58	704,349
2023-06-13	4.60	4.61	4.58	4.58	2,869,717
2023-06-12	4.59	4.60	4.59	4.59	219,001
2023-06-09	4.60	4.60	4.59	4.59	174,715
2023-06-08	4.58	4.60	4.58	4.60	198,158
2023-06-07	4.61	4.61	4.58	4.58	375,331
2023-06-06	4.60	4.61	4.60	4.60	155,022
2023-06-05	4.60	4.61	4.59	4.60	227,373
2023-06-02	4.63	4.63	4.61	4.61	244,974
2023-06-01	4.61	4.63	4.61	4.63	217,591
2023-05-31	4.62	4.62	4.61	4.61	238,439
2023-05-30	4.59	4.60	4.59	4.60	245,128
2023-05-29	4.57	4.57	4.57	4.57	0
2023-05-26	4.58	4.59	4.58	4.57	551,662
2023-05-25	4.61	4.61	4.59	4.60	296,867
2023-05-24	4.61	4.63	4.61	4.62	182,691
2023-05-23	4.62	4.62	4.60	4.61	333,900
2023-05-22	4.63	4.63	4.61	4.62	132,535
2023-05-19	4.63	4.65	4.62	4.63	319,809
2023-05-18	4.65	4.65	4.64	4.64	623,883
2023-05-17	4.67	4.67	4.66	4.65	255,377
2023-05-16	4.69	4.69	4.66	4.66	282,429
2023-05-15	4.68	4.68	4.67	4.67	163,313
2023-05-12	4.70	4.70	4.69	4.69	218,128
2023-05-11	4.69	4.71	4.69	4.70	170,882
2023-05-10	4.67	4.69	4.67	4.68	217,334
2023-05-09	4.67	4.68	4.67	4.67	180,441
2023-05-08	4.68	4.68	4.68	4.68	0
2023-05-05	4.70	4.70	4.68	4.68	164,707
2023-05-04	4.70	4.72	4.69	4.72	297,873
2023-05-03	4.68	4.69	4.68	4.69	243,285
2023-05-02	4.67	4.68	4.64	4.67	697,056
2023-05-01	4.66	4.66	4.66	4.66	0
2023-04-28	4.67	4.67	4.65	4.66	227,197
2023-04-27	4.67	4.67	4.65	4.65	292,723
2023-04-26	4.67	4.68	4.67	4.67	179,754
2023-04-25	4.66	4.67	4.66	4.67	148,968
2023-04-24	4.64	4.64	4.64	4.64	374,274
2023-04-21	4.64	4.64	4.63	4.63	142,621
2023-04-20	4.63	4.64	4.62	4.64	583,554
2023-04-19	4.62	4.62	4.61	4.61	295,987
2023-04-18	4.63	4.63	4.62	4.63	246,290
2023-04-17	4.64	4.64	4.62	4.62	99,220
2023-04-14	4.66	4.67	4.64	4.64	238,261
2023-04-13	4.67	4.68	4.66	4.67	120,621
2023-04-12	4.65	4.67	4.65	4.66	331,163
2023-04-11	4.66	4.66	4.65	4.65	137,500
2023-04-10	4.69	4.69	4.69	4.69	0
2023-04-07	4.69	4.69	4.69	4.69	0
2023-04-06	4.69	4.70	4.69	4.69	119,277
2023-04-05	4.67	4.70	4.67	4.70	182,788
2023-04-04	4.65	4.67	4.65	4.67	152,698
2023-04-03	4.63	4.66	4.62	4.65	367,761
2023-03-31	4.62	4.63	4.61	4.62	144,012
2023-03-30	4.63	4.63	4.61	4.62	443,195
2023-03-29	4.62	4.63	4.61	4.62	250,898
2023-03-28	4.63	4.63	4.62	4.63	173,548
2023-03-27	4.66	4.67	4.64	4.64	246,776
2023-03-24	4.67	4.70	4.67	4.67	309,937
2023-03-23	4.64	4.68	4.63	4.66	210,470
2023-03-22	4.60	4.61	4.59	4.60	162,438
2023-03-21	4.63	4.63	4.60	4.61	171,125
2023-03-20	4.68	4.68	4.62	4.64	141,622
2023-03-17	4.61	4.65	4.60	4.64	89,678
2023-03-16	4.63	4.65	4.63	4.61	190,348
2023-03-15	4.62	4.66	4.57	4.66	223,093
2023-03-14	4.63	4.63	4.57	4.57	243,403
2023-03-13	4.57	4.62	4.57	4.62	175,670
2023-03-10	4.53	4.56	4.52	4.54	186,052
2023-03-09	4.48	4.50	4.48	4.49	291,004
2023-03-08	4.48	4.49	4.48	4.49	246,909
2023-03-07	4.50	4.50	4.49	4.49	180,511
2023-03-06	4.49	4.51	4.49	4.49	183,713
2023-03-03	4.49	4.50	4.48	4.49	90,335
2023-03-02	4.49	4.49	4.48	4.48	157,304
2023-03-01	4.50	4.51	4.49	4.49	349,868
2023-02-28	4.50	4.51	4.50	4.51	158,118
2023-02-27	4.54	4.54	4.49	4.50	173,584
2023-02-24	4.52	4.52	4.50	4.50	84,265
2023-02-23	4.52	4.52	4.50	4.52	177,500
2023-02-22	4.52	4.52	4.51	4.52	184,144
2023-02-21	4.53	4.53	4.51	4.52	611,142
2023-02-20	4.53	4.54	4.53	4.53	426,593
2023-02-17	4.52	4.53	4.52	4.53	114,066
2023-02-16	4.54	4.54	4.53	4.53	251,504
2023-02-15	4.60	4.60	4.59	4.59	463,604
2023-02-14	4.62	4.64	4.60	4.59	291,136
2023-02-13	4.61	4.61	4.61	4.61	114,727
2023-02-10	4.63	4.63	4.61	4.62	155,550
2023-02-09	4.64	4.64	4.63	4.64	121,156
2023-02-08	4.64	4.64	4.63	4.63	273,381
2023-02-07	4.64	4.64	4.63	4.63	203,241
2023-02-06	4.66	4.66	4.64	4.64	181,468
2023-02-03	4.70	4.70	4.66	4.67	123,224
2023-02-02	4.70	4.71	4.70	4.71	268,813
2023-02-01	4.68	4.68	4.67	4.68	137,560
2023-01-31	4.67	4.67	4.66	4.67	296,356
2023-01-30	4.72	4.72	4.66	4.66	269,243
2023-01-27	4.67	4.67	4.66	4.67	332,259
2023-01-26	4.69	4.69	4.67	4.67	257,104
2023-01-25	4.68	4.69	4.68	4.68	199,613
2023-01-24	4.68	4.68	4.67	4.68	157,081
2023-01-23	4.68	4.69	4.66	4.67	325,691
2023-01-20	4.69	4.69	4.68	4.68	366,245
2023-01-19	4.72	4.72	4.70	4.70	203,762
2023-01-18	4.68	4.70	4.67	4.70	238,618
2023-01-17	4.67	4.68	4.65	4.67	313,514
2023-01-16	4.67	4.67	4.66	4.67	409,817
2023-01-13	4.68	4.68	4.68	4.68	129,329
2023-01-12	4.66	4.67	4.66	4.67	206,245
2023-01-11	4.65	4.66	4.65	4.65	169,146
2023-01-10	4.65	4.65	4.64	4.64	147,699
2023-01-09	4.64	4.66	4.64	4.66	112,041
2023-01-06	4.61	4.65	4.60	4.64	237,439
2023-01-05	4.61	4.62	4.60	4.61	228,585
2023-01-04	4.62	4.62	4.61	4.61	99,261
2023-01-03	4.61	4.61	4.60	4.60	184,007
2023-01-02	4.59	4.59	4.59	4.59	0
2022-12-30	4.60	4.60	4.59	4.59	22,288
2022-12-29	4.59	4.60	4.59	4.59	45,534
2022-12-28	4.59	4.60	4.59	4.59	158,750
2022-12-27	4.62	4.62	4.62	4.62	0
2022-12-26	4.62	4.62	4.62	4.62	0
2022-12-23	4.63	4.63	4.62	4.62	173,376
2022-12-22	4.63	4.63	4.62	4.62	277,789
2022-12-21	4.63	4.63	4.62	4.63	203,324
2022-12-20	4.63	4.63	4.62	4.62	129,409
2022-12-19	4.65	4.65	4.63	4.63	408,446
2022-12-16	4.66	4.66	4.64	4.65	572,804
2022-12-15	4.65	4.66	4.65	4.65	970,363
2022-12-14	4.66	4.66	4.65	4.66	331,840
2022-12-13	4.62	4.66	4.62	4.65	243,293
2022-12-12	4.63	4.64	4.63	4.62	166,467
2022-12-09	4.64	4.64	4.63	4.63	130,880
2022-12-08	4.65	4.65	4.64	4.64	273,406
2022-12-07	4.63	4.65	4.63	4.64	164,992
2022-12-06	4.62	4.63	4.62	4.62	177,281
2022-12-05	4.64	4.64	4.62	4.63	236,027
2022-12-02	4.64	4.65	4.62	4.62	509,804
2022-12-01	4.62	4.63	4.62	4.63	685,604
2022-11-30	4.60	4.60	4.58	4.58	135,472
2022-11-29	4.60	4.61	4.59	4.59	142,440
2022-11-28	4.61	4.61	4.60	4.60	144,803
2022-11-25	4.60	4.60	4.59	4.59	88,336
2022-11-24	4.60	4.61	4.60	4.61	165,938
2022-11-23	4.58	4.59	4.58	4.59	327,139
2022-11-22	4.58	4.58	4.58	4.58	244,299
2022-11-21	4.58	4.59	4.57	4.58	176,128
2022-11-18	4.58	4.59	4.58	4.58	133,384
2022-11-17	4.61	4.61	4.58	4.58	350,727
2022-11-16	4.58	4.61	4.58	4.60	307,564
2022-11-15	4.58	4.59	4.58	4.58	147,412
2022-11-14	4.57	4.58	4.57	4.57	517,530
2022-11-11	4.58	4.58	4.57	4.57	762,160
2022-11-10	4.52	4.59	4.52	4.58	211,575
2022-11-09	4.51	4.52	4.50	4.52	1,291,985
2022-11-08	4.49	4.51	4.49	4.51	122,428
2022-11-07	4.50	4.51	4.49	4.50	103,050
2022-11-04	4.50	4.51	4.49	4.50	203,908
2022-11-03	4.50	4.50	4.49	4.49	113,496
2022-11-02	4.52	4.53	4.52	4.52	176,055
2022-11-01	4.54	4.54	4.51	4.52	150,691
2022-10-31	4.52	4.53	4.52	4.52	81,620
2022-10-28	4.55	4.55	4.54	4.54	137,840
2022-10-27	4.53	4.55	4.52	4.55	195,546
2022-10-26	4.53	4.54	4.52	4.53	257,547
2022-10-25	4.51	4.53	4.51	4.53	73,122
2022-10-24	4.51	4.51	4.49	4.50	103,225
2022-10-21	4.48	4.49	4.47	4.49	99,736
2022-10-20	4.49	4.50	4.49	4.49	77,988
2022-10-19	4.51	4.51	4.50	4.50	125,927
2022-10-18	4.53	4.53	4.52	4.52	94,260
2022-10-17	4.52	4.53	4.52	4.53	137,028
2022-10-14	4.53	4.53	4.50	4.50	388,143
2022-10-13	4.53	4.54	4.51	4.52	115,487
2022-10-12	4.53	4.54	4.53	4.53	372,194
2022-10-11	4.53	4.54	4.53	4.54	99,987
2022-10-10	4.54	4.54	4.52	4.52	98,115
2022-10-07	4.54	4.56	4.54	4.54	112,747
2022-10-06	4.56	4.57	4.55	4.56	81,262
2022-10-05	4.58	4.58	4.56	4.56	227,110
2022-10-04	4.60	4.61	4.59	4.59	261,617
2022-10-03	4.56	4.60	4.55	4.59	131,776
2022-09-30	4.57	4.57	4.56	4.57	600,377
2022-09-29	4.55	4.56	4.55	4.56	511,255
2022-09-28	4.51	4.56	4.51	4.56	177,783
2022-09-27	4.53	4.55	4.51	4.52	140,331
2022-09-26	4.54	4.55	4.54	4.55	375,725
2022-09-23	4.57	4.58	4.55	4.56	146,638
2022-09-22	4.60	4.61	4.57	4.57	243,660
2022-09-21	4.62	4.62	4.61	4.61	407,110
2022-09-20	4.63	4.63	4.61	4.61	509,510
2022-09-19	4.64	4.64	4.64	4.64	0
2022-09-16	4.63	4.64	4.62	4.64	195,789
2022-09-15	4.64	4.64	4.63	4.63	118,329
2022-09-14	4.65	4.65	4.63	4.65	272,412
2022-09-13	4.68	4.69	4.64	4.65	435,546
2022-09-12	4.67	4.69	4.67	4.68	153,641
2022-09-09	4.68	4.69	4.68	4.68	153,410
2022-09-08	4.70	4.70	4.69	4.68	312,286
2022-09-07	4.68	4.68	4.67	4.68	367,467
2022-09-06	4.69	4.69	4.67	4.67	94,108
2022-09-05	4.69	4.69	4.69	4.69	88,729
2022-09-02	4.69	4.70	4.68	4.70	781,501
2022-09-01	4.69	4.70	4.67	4.68	174,889
2022-08-31	4.71	4.71	4.70	4.71	277,318
2022-08-30	4.71	4.72	4.70	4.70	289,444
2022-08-29	4.72	4.72	4.72	4.72	0
2022-08-26	4.72	4.73	4.72	4.72	206,283
2022-08-25	4.72	4.73	4.72	4.72	108,905
2022-08-24	4.73	4.73	4.72	4.72	1,889,833
2022-08-23	4.73	4.75	4.72	4.74	274,868
2022-08-22	4.75	4.75	4.74	4.73	277,269
2022-08-19	4.75	4.75	4.74	4.74	201,530
2022-08-18	4.76	4.77	4.75	4.77	349,967
2022-08-17	4.77	4.77	4.75	4.75	446,317
2022-08-16	4.78	4.78	4.77	4.77	171,722
2022-08-15	4.77	4.79	4.77	4.78	284,966
2022-08-12	4.77	4.77	4.76	4.77	235,345
2022-08-11	4.78	4.79	4.77	4.77	320,943
2022-08-10	4.81	4.84	4.81	4.83	202,436
2022-08-09	4.82	4.82	4.81	4.81	1,580,487
2022-08-08	4.82	4.82	4.82	4.82	243,005
2022-08-05	4.85	4.85	4.81	4.81	930,559
2022-08-04	4.84	4.85	4.83	4.85	147,841
2022-08-03	4.84	4.84	4.82	4.82	233,364
2022-08-02	4.89	4.89	4.86	4.86	247,124
2022-08-01	4.87	4.88	4.87	4.88	268,281
2022-07-29	4.87	4.88	4.86	4.88	339,224
2022-07-28	4.84	4.87	4.84	4.87	1,112,342
2022-07-27	4.82	4.84	4.82	4.83	143,499
2022-07-26	4.83	4.85	4.83	4.84	194,097
2022-07-25	4.83	4.83	4.82	4.83	175,308
2022-07-22	4.81	4.83	4.81	4.84	166,449
2022-07-21	4.77	4.79	4.76	4.79	137,685
2022-07-20	4.78	4.79	4.77	4.77	126,082
2022-07-19	4.78	4.78	4.78	4.78	112,841
2022-07-18	4.79	4.79	4.78	4.78	438,859
2022-07-15	4.80	4.80	4.79	4.79	175,556
2022-07-14	4.78	4.79	4.77	4.78	173,653
2022-07-13	4.80	4.80	4.79	4.79	177,972
2022-07-12	4.80	4.81	4.80	4.80	187,507
2022-07-11	4.78	4.80	4.78	4.79	152,131
2022-07-08	4.80	4.80	4.77	4.77	294,275
2022-07-07	4.81	4.81	4.80	4.79	338,905
2022-07-06	4.84	4.85	4.82	4.82	167,566
2022-07-05	4.82	4.84	4.82	4.84	181,524
2022-07-04	4.83	4.83	4.82	4.82	222,456
2022-07-01	4.81	4.84	4.80	4.82	365,276
2022-06-30	4.78	4.79	4.78	4.78	296,124
2022-06-29	4.75	4.76	4.74	4.76	127,758
2022-06-28	4.74	4.74	4.73	4.74	240,602
2022-06-27	4.75	4.76	4.75	4.75	197,180
2022-06-24	4.77	4.77	4.76	4.76	204,394
2022-06-23	4.76	4.80	4.76	4.77	203,208
2022-06-22	4.73	4.75	4.72	4.75	276,089
2022-06-21	4.71	4.72	4.71	4.71	101,769
2022-06-20	4.71	4.72	4.71	4.71	613,071
2022-06-17	4.72	4.73	4.71	4.72	559,426
2022-06-16	4.69	4.71	4.68	4.71	1,218,287
2022-06-15	4.68	4.69	4.68	4.68	987,798
2022-06-14	4.70	4.71	4.68	4.68	832,034
2022-06-13	4.72	4.72	4.70	4.70	272,376
2022-06-10	4.78	4.79	4.75	4.75	437,991
2022-06-09	4.78	4.80	4.77	4.78	455,025
2022-06-08	4.79	4.79	4.79	4.79	143,956
2022-06-07	4.79	4.80	4.79	4.80	124,929
2022-06-06	4.81	4.81	4.79	4.79	153,480
2022-06-03	4.81	4.81	4.81	4.81	0
2022-06-02	4.81	4.81	4.81	4.81	0
2022-06-01	4.83	4.83	4.81	4.81	535,387
2022-05-31	4.83	4.84	4.83	4.83	2,856,958
2022-05-30	4.85	4.88	4.83	4.84	376,793
2022-05-27	4.86	4.86	4.85	4.85	1,157,789
2022-05-26	4.86	4.86	4.85	4.85	847,416
2022-05-25	4.85	4.85	4.85	4.85	456,053
2022-05-24	4.83	4.85	4.83	4.85	349,894
2022-05-23	4.82	4.83	4.82	4.82	420,259
2022-05-20	4.82	4.83	4.82	4.83	2,492,032
2022-05-19	4.82	4.84	4.82	4.83	4,292,695
2022-05-18	4.80	4.81	4.79	4.81	763,733
2022-05-17	4.82	4.82	4.80	4.80	1,143,574
2022-05-16	4.82	4.83	4.81	4.83	1,460,421
2022-05-13	4.82	4.82	4.81	4.81	629,746
2022-05-12	4.82	4.83	4.82	4.82	884,895
2022-05-11	4.81	4.82	4.79	4.79	151,586
2022-05-10	4.79	4.80	4.79	4.80	104,192
2022-05-09	4.76	4.79	4.76	4.79	194,851
2022-05-06	4.78	4.78	4.77	4.78	65,781
2022-05-05	4.80	4.80	4.78	4.77	80,248
2022-05-04	4.78	4.78	4.77	4.77	99,466
2022-05-03	4.78	4.79	4.78	4.79	104,972
2022-05-02	4.80	4.80	4.80	4.80	0
2022-04-29	4.81	4.81	4.79	4.80	96,277
2022-04-28	4.82	4.82	4.81	4.81	95,488
2022-04-27	4.82	4.84	4.82	4.83	66,218
2022-04-26	4.82	4.83	4.82	4.83	39,475
2022-04-25	4.82	4.83	4.82	4.83	65,891
2022-04-22	4.78	4.79	4.78	4.79	102,704
2022-04-21	4.80	4.80	4.79	4.79	52,276
2022-04-20	4.81	4.81	4.80	4.80	43,987
2022-04-19	4.83	4.83	4.80	4.81	103,161
2022-04-18	4.83	4.83	4.83	4.83	0
2022-04-15	4.83	4.83	4.83	4.83	0
2022-04-14	4.86	4.86	4.83	4.83	23,007
2022-04-13	4.84	4.86	4.84	4.86	113,638
2022-04-12	4.81	4.84	4.81	4.84	166,340
2022-04-11	4.81	4.82	4.81	4.82	74,772
2022-04-08	4.84	4.84	4.83	4.83	98,221
2022-04-07	4.85	4.85	4.84	4.84	10,300
2022-04-06	4.82	4.84	4.82	4.84	83,445
2022-04-05	4.86	4.86	4.84	4.84	41,456
2022-04-04	4.87	4.87	4.87	4.87	153,068
2022-04-01	4.88	4.88	4.87	4.87	100,363
2022-03-31	4.90	4.91	4.89	4.90	62,053
2022-03-30	4.88	4.89	4.88	4.89	107,536
2022-03-29	4.85	4.88	4.85	4.87	20,482
2022-03-28	4.87	4.87	4.87	4.87	75,720
2022-03-25	4.91	4.91	4.87	4.87	104,307
2022-03-24	4.91	4.91	4.90	4.91	138,179
2022-03-23	4.91	4.91	4.90	4.91	33,042
2022-03-22	4.91	4.91	4.90	4.90	18,970
2022-03-21	4.94	4.95	4.93	4.93	53,684
2022-03-18	4.96	4.96	4.96	4.96	29,215
2022-03-17	4.96	4.96	4.96	4.96	106,615
2022-03-16	4.96	4.96	4.96	4.96	301,622
2022-03-15	4.98	4.99	4.97	4.97	28,613
2022-03-14	4.98	4.98	4.97	4.98	36,896
2022-03-11	5.01	5.02	5.01	5.00	90,131
2022-03-10	5.02	5.02	5.01	5.01	113,748
2022-03-09	5.03	5.03	5.02	5.02	69,760
2022-03-08	5.04	5.05	5.04	5.04	67,216
2022-03-07	5.08	5.08	5.07	5.06	50,388
2022-03-04	5.07	5.08	5.07	5.09	117,711
2022-03-03	5.05	5.06	5.05	5.06	64,772
2022-03-02	5.08	5.08	5.08	5.06	154,312
2022-03-01	5.06	5.08	5.06	5.09	49,218
2022-02-28	5.04	5.05	5.04	5.05	164,992
2022-02-25	5.03	5.03	5.02	5.02	306,575
2022-02-24	5.05	5.05	5.03	5.03	120,562
2022-02-23	5.02	5.02	5.02	5.02	132,978
2022-02-22	5.04	5.04	5.03	5.03	128,923
2022-02-21	5.04	5.04	5.04	5.04	40,306
2022-02-18	5.02	5.02	5.02	5.03	17,861
2022-02-17	5.02	5.03	5.02	5.02	66,575
2022-02-16	5.01	5.01	5.01	5.01	43,572
2022-02-15	5.00	5.01	5.00	5.01	80,435
2022-02-14	5.03	5.03	5.01	5.00	243,022
2022-02-11	5.01	5.01	5.01	5.00	37,847
2022-02-10	5.06	5.06	5.04	5.03	91,497
2022-02-09	5.07	5.07	5.07	5.06	69,374
2022-02-08	5.06	5.07	5.06	5.07	89,968
2022-02-07	5.07	5.07	5.06	5.07	86,075
2022-02-04	5.09	5.09	5.07	5.07	146,255
2022-02-03	5.11	5.11	5.10	5.09	43,496
2022-02-02	5.11	5.11	5.11	5.11	68,285
2022-02-01	5.10	5.11	5.10	5.10	169,862
2022-01-31	5.10	5.10	5.10	5.10	80,832
2022-01-28	5.10	5.10	5.10	5.10	134,665
2022-01-27	5.11	5.11	5.09	5.09	67,692
2022-01-26	5.11	5.12	5.11	5.11	144,757
2022-01-25	5.11	5.12	5.11	5.12	92,709
2022-01-24	5.12	5.12	5.12	5.12	37,000
2022-01-21	5.11	5.12	5.11	5.11	122,517
2022-01-20	5.10	5.10	5.10	5.10	83,972
2022-01-19	5.09	5.10	5.09	5.10	393,805
2022-01-18	5.10	5.10	5.10	5.10	28,542
2022-01-17	5.11	5.11	5.10	5.10	82,329
2022-01-14	5.13	5.13	5.12	5.12	67,073
2022-01-13	5.13	5.13	5.13	5.13	23,456
2022-01-12	5.13	5.13	5.13	5.12	98,230
2022-01-11	5.12	5.12	5.12	5.12	79,062
2022-01-10	5.12	5.12	5.12	5.12	48,918
2022-01-07	5.13	5.13	5.13	5.12	76,433
2022-01-06	5.13	5.13	5.13	5.13	272,654
2022-01-05	5.16	5.16	5.15	5.15	148,801
2022-01-04	5.15	5.16	5.15	5.15	53,247
2022-01-03	5.18	5.18	5.18	5.18	0
2021-12-31	5.18	5.18	5.18	5.18	3,396
2021-12-30	5.18	5.18	5.18	5.18	29,422
2021-12-29	5.19	5.19	5.18	5.18	165,944
2021-12-28	5.18	5.18	5.18	5.18	0
2021-12-27	5.18	5.18	5.18	5.18	0
2021-12-24	5.16	5.20	5.16	5.18	46,329
2021-12-23	5.19	5.19	5.18	5.18	210,563
2021-12-22	5.18	5.19	5.18	5.19	214,152
2021-12-21	5.20	5.20	5.19	5.18	133,315
2021-12-20	5.21	5.21	5.21	5.21	89,869
2021-12-17	5.20	5.21	5.20	5.20	154,308
2021-12-16	5.19	5.19	5.19	5.20	260,331
2021-12-15	5.19	5.19	5.18	5.18	159,387
2021-12-14	5.19	5.19	5.19	5.19	95,576
2021-12-13	5.19	5.19	5.19	5.19	0
2021-12-10	5.19	5.19	5.19	5.19	577
2021-12-09	5.18	5.18	5.18	5.18	15,055
2021-12-08	5.18	5.18	5.17	5.17	88
2021-12-07	5.20	5.20	5.18	5.18	0
2021-12-06	5.20	5.20	5.20	5.20	12
2021-12-03	5.20	5.20	5.19	5.20	24,572
2021-12-02	5.19	5.19	5.19	5.19	0
2021-12-01	5.19	5.19	5.19	5.19	129
2021-11-30	5.20	5.20	5.19	5.19	56
2021-11-29	5.20	5.20	5.20	5.20	45,000
2021-11-26	5.19	5.19	5.19	5.20	5,296
2021-11-25	5.16	5.16	5.16	5.16	0
2021-11-24	5.16	5.16	5.16	5.16	0
2021-11-23	5.17	5.17	5.16	5.16	0
2021-11-22	5.17	5.17	5.17	5.17	384
2021-11-19	5.20	5.20	5.20	5.19	323
2021-11-18	5.18	5.19	5.18	5.19	0
2021-11-17	5.18	5.18	5.18	5.18	87
2021-11-16	5.18	5.18	5.18	5.18	6,020
2021-11-15	5.18	5.18	5.18	5.18	50
2021-11-12	5.18	5.18	5.18	5.18	7,109
2021-11-11	5.19	5.19	5.18	5.18	0
2021-11-10	5.21	5.21	5.21	5.19	21,512
2021-11-09	5.22	5.22	5.22	5.22	277
2021-11-08	5.22	5.22	5.22	5.21	18,211
2021-11-05	5.21	5.21	5.21	5.22	435
2021-11-04	5.19	5.21	5.19	5.21	0
2021-11-03	5.20	5.20	5.19	5.19	0
2021-11-02	5.20	5.20	5.20	5.20	32
2021-11-01	5.19	5.19	5.18	5.19	1,100
2021-10-29	5.18	5.18	5.18	5.18	950
2021-10-28	5.19	5.19	5.19	5.20	24,459
2021-10-27	5.19	5.19	5.19	5.19	2,198
2021-10-26	5.19	5.19	5.19	5.19	0
2021-10-25	5.18	5.19	5.18	5.19	0
2021-10-22	5.18	5.18	5.18	5.18	3,561
2021-10-21	5.19	5.19	5.18	5.18	2,233
2021-10-20	5.19	5.19	5.19	5.19	0
2021-10-19	5.20	5.20	5.20	5.19	704
2021-10-18	5.21	5.21	5.19	5.19	455
2021-10-15	5.22	5.22	5.22	5.21	510
2021-10-14	5.21	5.22	5.21	5.22	0
2021-10-13	5.22	5.22	5.22	5.21	372
2021-10-12	5.21	5.21	5.21	5.21	2,129
2021-10-11	5.21	5.21	5.21	5.21	9,483
2021-10-08	5.22	5.22	5.22	5.21	1,517
2021-10-07	5.23	5.23	5.22	5.22	0
2021-10-06	5.23	5.23	5.23	5.23	212
2021-10-05	5.24	5.24	5.24	5.23	570
2021-10-04	5.24	5.24	5.24	5.24	7
2021-10-01	5.24	5.24	5.24	5.24	465
2021-09-30	5.23	5.23	5.22	5.22	0
2021-09-29	5.23	5.23	5.23	5.23	0
2021-09-28	5.22	5.22	5.22	5.23	14
2021-09-27	5.24	5.24	5.23	5.23	0
2021-09-24	5.24	5.24	5.24	5.24	2,609
2021-09-23	5.26	5.26	5.24	5.24	0
2021-09-22	5.27	5.27	5.26	5.26	0
2021-09-21	5.27	5.27	5.27	5.27	315
2021-09-20	5.26	5.26	5.26	5.26	1,209
2021-09-17	5.26	5.26	5.26	5.26	1,209
2021-09-16	5.27	5.27	5.26	5.26	0
2021-09-15	5.27	5.27	5.27	5.27	1,085
2021-09-14	5.27	5.27	5.27	5.28	347
2021-09-13	5.27	5.27	5.27	5.27	62
2021-09-10	5.27	5.27	5.27	5.27	1,667
2021-09-09	5.27	5.27	5.27	5.27	0
2021-09-08	5.26	5.27	5.26	5.27	0
2021-09-07	5.26	5.27	5.26	5.26	1,489
2021-09-06	5.27	5.27	5.27	5.27	0
2021-09-03	5.28	5.28	5.28	5.27	227
2021-09-02	5.27	5.28	5.27	5.28	0
2021-09-01	5.28	5.28	5.27	5.27	1,145
2021-08-31	5.27	5.27	5.27	5.27	11,156
2021-08-30	5.27	5.27	5.27	5.27	0
2021-08-27	5.26	5.27	5.26	5.27	3,995
2021-08-26	5.26	5.26	5.26	5.26	0
2021-08-25	5.27	5.27	5.26	5.26	0
2021-08-24	5.27	5.27	5.27	5.27	2,132
2021-08-23	5.27	5.27	5.27	5.27	172
2021-08-20	5.28	5.28	5.28	5.27	2,868
2021-08-19	5.28	5.28	5.28	5.28	4,035
2021-08-18	5.27	5.27	5.27	5.27	0
2021-08-17	5.28	5.28	5.28	5.27	551
2021-08-16	5.28	5.28	5.27	5.28	119
2021-08-13	5.26	5.27	5.26	5.27	12
2021-08-12	5.29	5.29	5.26	5.26	4,747
2021-08-11	5.28	5.29	5.28	5.29	31
2021-08-10	5.29	5.29	5.29	5.28	667
2021-08-09	5.30	5.30	5.29	5.29	0
2021-08-06	5.30	5.31	5.30	5.30	2,847
2021-08-05	5.31	5.31	5.31	5.31	2,081
2021-08-04	5.33	5.33	5.32	5.32	1,987
2021-08-03	5.32	5.32	5.32	5.32	0
2021-08-02	5.31	5.32	5.31	5.32	0
2021-07-30	5.31	5.31	5.31	5.31	160
2021-07-29	5.31	5.31	5.31	5.31	0
2021-07-28	5.31	5.31	5.31	5.31	0
2021-07-27	5.31	5.31	5.31	5.31	113
2021-07-26	5.30	5.30	5.30	5.30	0
2021-07-23	5.30	5.30	5.30	5.30	489
2021-07-22	5.30	5.30	5.30	5.31	300
2021-07-21	5.31	5.31	5.30	5.30	0
2021-07-20	5.31	5.32	5.31	5.31	57
2021-07-19	5.28	5.31	5.28	5.31	0
2021-07-16	5.29	5.29	5.28	5.28	663
2021-07-15	5.28	5.29	5.28	5.29	0
2021-07-14	5.28	5.28	5.28	5.28	0
2021-07-13	5.29	5.29	5.29	5.28	3,915
2021-07-12	5.29	5.29	5.28	5.28	0
2021-07-09	5.29	5.29	5.29	5.29	2,302
2021-07-08	5.28	5.30	5.28	5.30	0
2021-07-07	5.28	5.28	5.28	5.28	618
2021-07-06	5.27	5.27	5.27	5.28	4
2021-07-05	5.28	5.28	5.28	5.27	792
2021-07-02	5.26	5.26	5.26	5.26	2,670
2021-07-01	5.26	5.26	5.26	5.25	71
2021-06-30	5.26	5.26	5.26	5.26	13
2021-06-29	5.26	5.26	5.26	5.26	528
2021-06-28	5.25	5.26	5.25	5.26	0
2021-06-25	5.26	5.26	5.26	5.25	4,056
2021-06-24	5.26	5.26	5.25	5.25	0
2021-06-23	5.26	5.26	5.26	5.26	482
2021-06-22	5.25	5.26	5.25	5.26	0
2021-06-21	5.26	5.26	5.25	5.25	11
2021-06-18	5.25	5.25	5.25	5.26	1,302
2021-06-17	5.28	5.28	5.25	5.25	0
2021-06-16	5.28	5.28	5.28	5.28	74
2021-06-15	5.28	5.28	5.28	5.28	0
2021-06-14	5.29	5.29	5.29	5.28	26
2021-06-11	5.29	5.29	5.29	5.28	2,108
2021-06-10	5.28	5.29	5.28	5.29	0
2021-06-09	5.28	5.28	5.28	5.28	0
2021-06-08	5.28	5.28	5.28	5.28	74
2021-06-07	5.27	5.27	5.27	5.27	0
2021-06-04	5.27	5.27	5.27	5.27	2,780
2021-06-03	5.27	5.27	5.26	5.26	0
2021-06-02	5.27	5.27	5.27	5.27	0
2021-06-01	5.27	5.27	5.27	5.27	302
2021-05-28	5.27	5.27	5.27	5.27	3,443
2021-05-27	5.27	5.27	5.27	5.27	0
2021-05-26	5.27	5.27	5.27	5.27	21
2021-05-25	5.26	5.27	5.26	5.27	0
2021-05-24	5.26	5.26	5.26	5.26	1,168
2021-05-21	5.26	5.26	5.26	5.26	145
2021-05-20	5.26	5.26	5.26	5.26	0
2021-05-19	5.26	5.26	5.26	5.26	1,426
2021-05-18	5.26	5.26	5.26	5.26	112
2021-05-17	5.26	5.26	5.26	5.26	0
2021-05-14	5.26	5.26	5.26	5.26	18,512
2021-05-13	5.25	5.25	5.25	5.25	2
2021-05-12	5.25	5.25	5.25	5.25	652
2021-05-11	5.26	5.26	5.26	5.26	86
2021-05-10	5.27	5.27	5.27	5.27	50
2021-05-07	5.26	5.28	5.26	5.27	2,062
2021-05-06	5.27	5.27	5.27	5.26	213
2021-05-05	5.26	5.26	5.26	5.26	209
2021-05-04	5.25	5.25	5.25	5.26	24
2021-04-30	5.25	5.25	5.25	5.25	664
2021-04-29	5.24	5.24	5.24	5.24	0
2021-04-28	5.25	5.25	5.24	5.24	4
2021-04-27	5.25	5.25	5.25	5.25	199
2021-04-26	5.25	5.25	5.25	5.25	0
2021-04-23	5.26	5.26	5.26	5.25	2,602
2021-04-22	5.26	5.26	5.26	5.25	225
2021-04-21	5.26	5.26	5.26	5.26	2,494
2021-04-20	5.25	5.25	5.25	5.26	2,589
2021-04-19	5.25	5.25	5.25	5.25	0
2021-04-16	5.25	5.25	5.25	5.25	5,278
2021-04-15	5.24	5.25	5.24	5.25	0
2021-04-14	5.25	5.25	5.24	5.24	6,598
2021-04-13	5.23	5.24	5.23	5.24	0
2021-04-12	5.24	5.24	5.24	5.23	1,450
2021-04-09	5.24	5.24	5.24	5.24	1,044
2021-04-08	5.25	5.25	5.25	5.24	71
2021-04-07	5.24	5.24	5.24	5.24	38,506
2021-04-06	5.23	5.24	5.23	5.24	71
2021-04-01	5.23	5.23	5.23	5.23	3,872
2021-03-31	5.23	5.23	5.23	5.23	8,642
2021-03-30	5.24	5.24	5.23	5.23	0
2021-03-29	5.24	5.25	5.24	5.24	19,140
2021-03-26	5.25	5.25	5.24	5.24	17,720
2021-03-25	5.24	5.25	5.24	5.25	0
2021-03-24	5.24	5.24	5.24	5.24	1,600
2021-03-23	5.24	5.24	5.24	5.24	82,675
2021-03-22	5.24	5.24	5.24	5.24	488
2021-03-19	5.23	5.24	5.23	5.24	886
2021-03-18	5.23	5.23	5.23	5.23	158
2021-03-17	5.24	5.24	5.23	5.23	178
2021-03-16	5.25	5.25	5.25	5.24	276
2021-03-15	5.24	5.24	5.24	5.24	248
2021-03-12	5.25	5.25	5.24	5.24	3
2021-03-11	5.25	5.25	5.25	5.25	0
2021-03-10	5.24	5.25	5.24	5.25	13
2021-03-09	5.24	5.24	5.24	5.24	23
2021-03-08	5.25	5.25	5.24	5.24	21
2021-03-05	5.25	5.25	5.25	5.25	5,108
2021-03-04	5.26	5.27	5.26	5.27	0
2021-03-03	5.28	5.28	5.26	5.26	15,545
2021-03-02	5.28	5.28	5.28	5.28	6,670
2021-03-01	5.27	5.27	5.27	5.27	23,826
2021-02-26	5.26	5.26	5.26	5.25	22,352
2021-02-25	5.29	5.29	5.27	5.27	0
2021-02-24	5.30	5.30	5.29	5.29	0
2021-02-23	5.29	5.30	5.29	5.30	0
2021-02-22	5.29	5.29	5.29	5.29	1,216
2021-02-19	5.30	5.30	5.30	5.30	1,701
2021-02-18	5.30	5.30	5.30	5.30	0
2021-02-17	5.30	5.30	5.30	5.30	0
2021-02-16	5.31	5.31	5.30	5.30	0
2021-02-15	5.32	5.32	5.31	5.31	2,476
2021-02-12	5.32	5.32	5.32	5.32	0
2021-02-11	5.35	5.35	5.32	5.32	0
2021-02-10	5.35	5.35	5.35	5.35	7,800
2021-02-09	5.35	5.35	5.35	5.35	1,844
2021-02-08	5.35	5.35	5.35	5.35	2,210
2021-02-05	5.35	5.35	5.35	5.35	2,350
2021-02-04	5.35	5.35	5.35	5.35	88
2021-02-03	5.35	5.35	5.35	5.35	88
2021-02-02	5.36	5.36	5.35	5.35	0
2021-02-01	5.36	5.36	5.36	5.36	0
2021-01-29	5.36	5.36	5.36	5.36	0
2021-01-28	5.36	5.36	5.36	5.36	0
2021-01-27	5.36	5.36	5.36	5.36	1,845
2021-01-26	5.36	5.36	5.36	5.36	0
2021-01-25	5.35	5.36	5.35	5.36	7
2021-01-22	5.35	5.35	5.35	5.35	19,574
2021-01-21	5.35	5.35	5.35	5.35	0
2021-01-20	5.35	5.35	5.35	5.35	12
2021-01-19	5.35	5.35	5.35	5.35	0
2021-01-18	5.35	5.35	5.35	5.35	3,560
2021-01-15	5.35	5.35	5.35	5.35	1,144
2021-01-14	5.34	5.35	5.34	5.35	0
2021-01-13	5.34	5.34	5.34	5.34	1,004
2021-01-12	5.33	5.33	5.33	5.33	2,207
2021-01-11	5.34	5.34	5.34	5.34	0
2021-01-08	5.34	5.34	5.34	5.34	4,178
2021-01-07	5.35	5.35	5.35	5.35	0
2021-01-06	5.37	5.37	5.35	5.35	0
2021-01-05	5.37	5.37	5.37	5.37	0
2021-01-04	5.37	5.37	5.37	5.37	3
2020-12-31	5.37	5.37	5.37	5.37	0
2020-12-30	5.37	5.37	5.37	5.37	1,952
2020-12-29	5.37	5.37	5.37	5.37	2,522
2020-12-24	5.36	5.37	5.36	5.37	0
2020-12-23	5.37	5.37	5.37	5.36	1,510
2020-12-22	5.37	5.37	5.37	5.37	0
2020-12-21	5.37	5.37	5.37	5.37	0
2020-12-18	5.37	5.37	5.37	5.37	0
2020-12-17	5.37	5.37	5.37	5.37	0
2020-12-16	5.36	5.36	5.36	5.37	290
2020-12-15	5.37	5.37	5.37	5.37	0
2020-12-14	5.37	5.37	5.37	5.37	910
2020-12-11	5.37	5.37	5.37	5.37	3,700
2020-12-10	5.36	5.36	5.36	5.36	0
2020-12-09	5.37	5.37	5.36	5.36	0
2020-12-08	5.36	5.37	5.36	5.37	0
2020-12-07	5.35	5.36	5.35	5.36	0
2020-12-04	5.36	5.36	5.36	5.35	2,808
2020-12-03	5.35	5.36	5.35	5.36	0
2020-12-02	5.36	5.36	5.35	5.35	0
2020-12-01	5.37	5.37	5.36	5.36	0
2020-11-30	5.37	5.37	5.37	5.37	826
2020-11-27	5.37	5.37	5.37	5.37	3,030
2020-11-26	5.36	5.36	5.36	5.36	0
2020-11-25	5.36	5.36	5.36	5.36	0
2020-11-24	5.36	5.36	5.36	5.36	300
2020-11-23	5.36	5.36	5.36	5.36	0
2020-11-20	5.37	5.37	5.37	5.36	2,262
2020-11-19	5.36	5.36	5.36	5.36	342
2020-11-18	5.36	5.36	5.36	5.36	4,563
2020-11-17	5.36	5.36	5.36	5.36	0
2020-11-16	5.36	5.36	5.36	5.36	130
2020-11-13	5.36	5.36	5.36	5.36	5
2020-11-12	5.34	5.36	5.34	5.36	0
2020-11-11	5.35	5.35	5.35	5.34	1,058
2020-11-10	5.35	5.35	5.35	5.35	0
2020-11-09	5.37	5.37	5.37	5.35	22,192
2020-11-06	5.37	5.37	5.37	5.37	0
2020-11-05	5.38	5.38	5.37	5.37	0
2020-11-04	5.36	5.38	5.36	5.38	0
2020-11-03	5.37	5.37	5.36	5.36	0
2020-11-02	5.36	5.37	5.36	5.37	0
2020-10-30	5.37	5.37	5.36	5.36	0
2020-10-29	5.37	5.37	5.37	5.37	0
2020-10-28	5.37	5.37	5.37	5.37	0
2020-10-27	5.37	5.37	5.37	5.37	0
2020-10-26	5.36	5.37	5.36	5.37	0
2020-10-23	5.36	5.36	5.36	5.36	0
2020-10-22	5.37	5.37	5.36	5.36	0
2020-10-21	5.37	5.37	5.37	5.37	0
2020-10-20	5.37	5.37	5.37	5.37	0
2020-10-16	5.38	5.38	5.38	5.38	0
2020-10-15	5.38	5.38	5.38	5.38	0
2020-10-14	5.38	5.38	5.38	5.38	180
2020-10-13	5.37	5.38	5.37	5.38	0
2020-10-12	5.37	5.37	5.37	5.37	0
2020-10-09	5.38	5.38	5.38	5.37	15
2020-10-08	5.37	5.37	5.37	5.37	0
2020-10-07	5.37	5.37	5.37	5.37	7
2020-10-06	5.38	5.38	5.37	5.37	0
2020-10-05	5.39	5.39	5.39	5.38	12,444
2020-10-02	5.39	5.39	5.39	5.38	13,816
2020-10-01	5.39	5.39	5.39	5.39	0
2020-09-30	5.39	5.39	5.39	5.39	0
2020-09-29	5.39	5.39	5.39	5.39	0
2020-09-28	5.39	5.39	5.39	5.39	0
2020-09-25	5.39	5.39	5.39	5.39	0
2020-09-24	5.39	5.39	5.39	5.39	0
2020-09-23	5.39	5.39	5.39	5.39	0
2020-09-22	5.39	5.39	5.39	5.39	0
2020-09-21	5.39	5.39	5.39	5.39	0
2020-09-18	5.39	5.39	5.39	5.39	13,944
2020-09-17	5.39	5.39	5.39	5.39	0
2020-09-16	5.39	5.39	5.39	5.39	16,310
2020-09-15	5.39	5.39	5.39	5.39	0
2020-09-14	5.39	5.39	5.39	5.39	202
2020-09-11	5.39	5.39	5.39	5.39	30,246
2020-09-10	5.38	5.38	5.38	5.38	0
2020-09-09	5.38	5.38	5.38	5.38	474
2020-09-08	5.39	5.39	5.39	5.39	16
2020-09-07	5.38	5.38	5.38	5.38	0
2020-09-04	5.39	5.39	5.38	5.38	0
2020-09-03	5.39	5.39	5.39	5.39	0
2020-09-02	5.39	5.39	5.39	5.39	142
2020-09-01	5.38	5.38	5.38	5.39	52,239
2020-08-28	5.38	5.38	5.38	5.38	354
2020-08-27	5.38	5.38	5.38	5.37	17,493
2020-08-26	5.38	5.38	5.38	5.37	5,060
2020-08-25	5.38	5.38	5.37	5.37	0
2020-08-24	5.39	5.39	5.38	5.38	0
2020-08-21	5.39	5.39	5.39	5.39	0
2020-08-20	5.38	5.38	5.38	5.39	14
2020-08-19	5.38	5.38	5.38	5.38	14
2020-08-18	5.38	5.38	5.38	5.38	0
2020-08-17	5.38	5.38	5.38	5.38	11,210
2020-08-14	5.38	5.38	5.38	5.38	12,384
2020-08-13	5.42	5.42	5.38	5.38	0
2020-08-12	5.42	5.42	5.42	5.42	0
2020-08-11	5.44	5.44	5.42	5.42	0
2020-08-10	5.44	5.44	5.44	5.44	0
2020-08-07	5.44	5.44	5.44	5.44	0
2020-08-06	5.44	5.44	5.44	5.44	0
2020-08-05	5.45	5.45	5.45	5.44	4,204
2020-08-04	5.44	5.44	5.44	5.44	0
2020-08-03	5.44	5.44	5.44	5.44	0
2020-07-31	5.44	5.44	5.44	5.44	0
2020-07-30	5.44	5.44	5.44	5.43	2,204
2020-07-29	5.43	5.43	5.43	5.43	14,928
2020-07-28	5.43	5.43	5.43	5.43	0
2020-07-27	5.43	5.43	5.43	5.43	1,426
2020-07-24	5.43	5.43	5.43	5.43	18,749
2020-07-23	5.43	5.43	5.43	5.43	0
2020-07-22	5.43	5.43	5.43	5.43	0
2020-07-21	5.42	5.43	5.42	5.43	0
2020-07-20	5.42	5.42	5.42	5.42	0
2020-07-17	5.42	5.42	5.42	5.42	36
2020-07-16	5.42	5.43	5.42	5.43	0
2020-07-15	5.42	5.42	5.42	5.42	36,718
2020-07-14	5.42	5.42	5.42	5.42	1,844
2020-07-13	5.42	5.42	5.42	5.42	0
2020-07-10	5.42	5.42	5.42	5.42	0
2020-07-09	5.42	5.42	5.42	5.42	0
2020-07-08	5.42	5.42	5.42	5.42	0
2020-07-07	5.41	5.42	5.41	5.42	0
2020-07-06	5.41	5.41	5.41	5.41	60,000
2020-07-03	5.42	5.42	5.42	5.42	0
2020-07-02	5.42	5.42	5.42	5.42	7,800
2020-07-01	5.42	5.42	5.42	5.42	0
2020-06-30	5.42	5.42	5.42	5.42	0
2020-06-29	5.42	5.42	5.42	5.42	0
2020-06-26	5.41	5.41	5.41	5.41	0
2020-06-25	5.41	5.41	5.41	5.41	0
2020-06-24	5.41	5.41	5.41	5.41	0
2020-06-23	5.41	5.41	5.41	5.41	0
2020-06-22	5.41	5.41	5.41	5.41	0
2020-06-19	5.41	5.41	5.41	5.41	0
2020-06-18	5.41	5.41	5.41	5.41	0
2020-06-17	5.41	5.41	5.41	5.41	1,476
2020-06-16	5.41	5.41	5.41	5.41	0
2020-06-15	5.41	5.41	5.41	5.41	0
2020-06-12	5.41	5.41	5.41	5.41	0
2020-06-11	5.40	5.41	5.40	5.41	0
2020-06-10	5.39	5.40	5.39	5.40	0
2020-06-09	5.38	5.38	5.38	5.39	14,000
2020-06-08	5.37	5.38	5.37	5.38	0
2020-06-05	5.39	5.39	5.37	5.37	0
2020-06-04	5.40	5.40	5.39	5.39	0
2020-06-03	5.41	5.41	5.40	5.40	0
2020-06-02	5.41	5.41	5.41	5.41	0
2020-06-01	5.41	5.41	5.41	5.41	0
2020-05-29	5.41	5.41	5.41	5.41	0
2020-05-28	5.41	5.41	5.41	5.41	9,127
2020-05-27	5.40	5.40	5.40	5.40	0
2020-05-26	5.41	5.41	5.40	5.40	0
2020-05-22	5.41	5.41	5.41	5.41	0
2020-05-21	5.40	5.41	5.40	5.41	0
2020-05-20	5.40	5.40	5.40	5.40	0
2020-05-19	5.40	5.40	5.40	5.40	0
2020-05-18	5.41	5.41	5.40	5.40	0
2020-05-15	5.42	5.42	5.41	5.41	0
2020-05-14	5.41	5.42	5.41	5.42	0
2020-05-13	5.40	5.41	5.40	5.41	0
2020-05-12	5.40	5.40	5.40	5.40	0
2020-05-11	5.41	5.41	5.40	5.40	0
2020-05-07	5.39	5.41	5.39	5.41	0
2020-05-06	5.40	5.40	5.39	5.39	0
2020-05-05	5.40	5.40	5.40	5.40	0
2020-05-04	5.40	5.40	5.39	5.40	370
2020-05-01	5.41	5.41	5.40	5.40	0
2020-04-30	5.40	5.40	5.40	5.40	0
2020-04-29	5.40	5.40	5.40	5.40	0
2020-04-28	5.39	5.39	5.39	5.39	0
2020-04-27	5.40	5.40	5.39	5.39	0
2020-04-24	5.40	5.40	5.40	5.40	0
2020-04-23	5.40	5.40	5.40	5.40	0
2020-04-22	5.41	5.41	5.41	5.41	0
2020-04-21	5.41	5.41	5.41	5.41	398
2020-04-20	5.41	5.41	5.40	5.40	0
2020-04-17	5.40	5.41	5.40	5.41	0
2020-04-16	5.40	5.40	5.40	5.40	0
2020-04-15	5.39	5.40	5.39	5.40	0
2020-04-14	5.38	5.38	5.38	5.38	0
2020-04-09	5.38	5.38	5.38	5.38	0
2020-04-08	5.37	5.38	5.37	5.38	0
2020-04-07	5.38	5.38	5.38	5.38	0
2020-04-06	5.40	5.40	5.40	5.40	0
2020-04-03	5.40	5.40	5.40	5.40	0
2020-04-03	5.40	5.40	5.40	5.40	0
2020-04-02	5.40	5.40	5.40	5.40	0
2020-04-02	5.40	5.40	5.40	5.40	0
2020-04-01	5.39	5.40	5.40	5.40	0
2020-04-01	5.39	5.39	5.39	5.39	0
2020-03-31	5.40	5.40	5.40	5.40	0
2020-03-30	5.38	5.38	5.38	5.38	0
2020-03-27	5.37	5.37	5.37	5.37	0
2020-03-26	5.35	5.35	5.35	5.35	0
2020-03-25	5.35	5.35	5.35	5.35	0
2020-03-24	5.38	5.38	5.38	5.38	0
2020-03-23	5.33	5.33	5.33	5.33	0
2020-03-20	5.30	5.30	5.30	5.30	0
2020-03-19	5.29	5.29	5.29	5.29	0
2020-03-18	5.33	5.33	5.33	5.33	0
2020-03-17	5.33	5.33	5.33	5.33	0
2020-03-16	5.30	5.30	5.30	5.30	0
2020-03-12	5.32	5.32	5.32	5.32	0
2020-03-11	5.35	5.35	5.35	5.35	0
2020-03-10	5.37	5.37	5.37	5.37	0
2020-03-09	5.36	5.36	5.36	5.36	0
2020-03-06	5.32	5.36	5.32	5.36	0
2020-03-05	5.31	5.31	5.31	5.31	0
2020-03-04	5.30	5.30	5.30	5.30	0
2020-03-03	5.29	5.29	5.29	5.29	0
2020-03-02	5.26	5.26	5.26	5.26	0
2020-02-28	5.24	5.26	5.24	5.23	4,212
2020-02-27	5.21	5.21	5.21	5.21	0
2020-02-26	5.21	5.21	5.21	5.21	0
2020-02-25	5.20	5.20	5.20	5.20	0
2020-02-24	5.18	5.18	5.18	5.18	0
2020-02-21	5.17	5.18	5.17	5.18	0
2020-02-20	5.16	5.17	5.16	5.17	0
2020-02-19	5.16	5.16	5.16	5.16	0
2020-02-18	5.15	5.16	5.15	5.16	0
2020-02-17	5.15	5.15	5.15	5.15	0
2020-02-14	5.15	5.15	5.15	5.15	0
2020-02-13	5.20	5.20	5.15	5.15	0
2020-02-12	5.21	5.21	5.20	5.20	0
2020-02-11	5.21	5.21	5.21	5.21	264
2020-02-10	5.21	5.21	5.21	5.21	0
2020-02-07	5.19	5.21	5.19	5.21	0
2020-02-06	5.20	5.20	5.19	5.19	0
2020-02-05	5.21	5.21	5.20	5.20	0
2020-02-04	5.22	5.22	5.21	5.21	0
2020-02-03	5.22	5.22	5.22	5.22	0
2020-01-31	5.22	5.22	5.22	5.22	0
2020-01-30	5.20	5.22	5.20	5.22	0
2020-01-29	5.20	5.20	5.20	5.20	1,921
2020-01-28	5.20	5.20	5.20	5.20	0
2020-01-27	5.18	5.20	5.18	5.20	0
2020-01-24	5.18	5.18	5.18	5.18	0
2020-01-23	5.17	5.18	5.17	5.18	0
2020-01-22	5.17	5.17	5.17	5.17	0
2020-01-21	5.16	5.17	5.16	5.17	0
2020-01-20	5.16	5.16	5.16	5.16	0
2020-01-17	5.16	5.16	5.16	5.16	0
2020-01-16	5.16	5.16	5.16	5.16	3,000
2020-01-15	5.15	5.16	5.15	5.16	0
2020-01-14	5.15	5.15	5.15	5.15	0
2020-01-13	5.15	5.15	5.15	5.15	0
2020-01-10	5.14	5.15	5.14	5.15	0
2020-01-09	5.15	5.15	5.14	5.14	0
2020-01-08	5.16	5.16	5.16	5.15	1,936
2020-01-07	5.16	5.16	5.16	5.16	0
2020-01-06	5.16	5.16	5.16	5.16	0
2020-01-03	5.15	5.16	5.15	5.16	0
2020-01-02	5.14	5.15	5.14	5.15	0
2019-12-31	5.14	5.14	5.14	5.14	0
2019-12-30	5.14	5.14	5.14	5.14	0
2019-12-27	5.12	5.14	5.12	5.14	0
2019-12-24	5.13	5.13	5.12	5.12	0
2019-12-23	5.13	5.13	5.13	5.13	0
2019-12-20	5.13	5.13	5.13	5.13	0
2019-12-19	5.12	5.13	5.12	5.13	0
2019-12-18	5.13	5.13	5.12	5.12	0
2019-12-17	5.13	5.13	5.13	5.13	0
2019-12-16	5.15	5.15	5.13	5.13	0
2019-12-13	5.13	5.15	5.13	5.15	0
2019-12-12	5.14	5.14	5.13	5.13	0
2019-12-11	5.14	5.14	5.14	5.14	0
2019-12-10	5.14	5.14	5.14	5.14	0
2019-12-09	5.14	5.14	5.14	5.14	0
2019-12-06	5.15	5.15	5.15	5.15	0
2019-12-05	5.16	5.16	5.16	5.16	0
2019-12-04	5.17	5.17	5.16	5.16	0
2019-12-03	5.15	5.17	5.15	5.17	0
2019-12-02	5.15	5.15	5.15	5.15	0
2019-11-29	5.16	5.16	5.15	5.15	0
2019-11-28	5.16	5.16	5.16	5.16	0
2019-11-27	5.16	5.16	5.16	5.16	9,235
2019-11-26	5.15	5.16	5.15	5.16	0
2019-11-25	5.15	5.15	5.15	5.15	0
2019-11-22	5.16	5.16	5.15	5.15	0
2019-11-21	5.16	5.16	5.16	5.16	0
2019-11-20	5.15	5.16	5.15	5.16	0
2019-11-19	5.15	5.15	5.15	5.15	0
2019-11-18	5.15	5.15	5.15	5.15	776
2019-11-15	5.15	5.15	5.15	5.15	0
2019-11-14	5.14	5.15	5.14	5.15	0
2019-11-13	5.12	5.14	5.12	5.14	0
2019-11-12	5.12	5.12	5.12	5.12	20,000
2019-11-11	5.13	5.13	5.12	5.12	0
2019-11-08	5.13	5.13	5.13	5.13	0
2019-11-07	5.14	5.14	5.13	5.13	0
2019-11-06	5.14	5.14	5.14	5.14	0
2019-11-05	5.15	5.15	5.14	5.14	0
2019-11-04	5.16	5.16	5.15	5.15	0
2019-11-01	5.18	5.18	5.18	5.16	3,864
2019-10-31	5.15	5.17	5.15	5.17	0
2019-10-30	5.14	5.15	5.14	5.15	0
2019-10-29	5.14	5.14	5.14	5.14	0
2019-10-28	5.15	5.15	5.14	5.14	0
2019-10-25	5.16	5.16	5.15	5.15	0
2019-10-24	5.16	5.16	5.16	5.16	0
2019-10-23	5.16	5.16	5.16	5.16	0
2019-10-22	5.16	5.16	5.16	5.16	14,563
2019-10-21	5.17	5.17	5.16	5.16	0
2019-10-18	5.16	5.17	5.16	5.17	0
2019-10-17	5.16	5.16	5.16	5.16	0
2019-10-16	5.16	5.16	5.16	5.16	0
2019-10-15	5.17	5.17	5.17	5.17	3,852
2019-10-14	5.16	5.17	5.16	5.17	0
2019-10-11	5.19	5.19	5.16	5.16	0
2019-10-10	5.21	5.21	5.21	5.21	0
2019-10-09	5.21	5.21	5.21	5.21	930
2019-10-08	5.21	5.21	5.21	5.21	0
2019-10-07	5.21	5.21	5.21	5.21	0
2019-10-04	5.21	5.21	5.21	5.21	0
2019-10-03	5.19	5.21	5.19	5.21	0
2019-10-02	5.18	5.19	5.18	5.19	0
2019-10-01	5.16	5.18	5.16	5.18	0
2019-09-30	5.16	5.16	5.16	5.16	0
2019-09-27	5.16	5.16	5.16	5.16	0
2019-09-26	5.16	5.16	5.16	5.16	0
2019-09-25	5.17	5.17	5.16	5.16	0
2019-09-24	5.16	5.17	5.16	5.17	0
2019-09-23	5.14	5.16	5.14	5.16	0
2019-09-20	5.14	5.14	5.14	5.14	0
2019-09-19	5.15	5.15	5.14	5.14	0
2019-09-18	5.14	5.14	5.14	5.15	5,874
2019-09-17	5.13	5.14	5.13	5.14	0
2019-09-16	5.13	5.13	5.13	5.13	0
2019-09-13	5.15	5.15	5.13	5.13	0
2019-09-12	5.16	5.16	5.15	5.15	0
2019-09-11	5.15	5.15	5.15	5.16	18
2019-09-10	5.18	5.18	5.18	5.17	2,882
2019-09-09	5.20	5.20	5.18	5.18	0
2019-09-06	5.19	5.20	5.19	5.20	0
2019-09-05	5.22	5.22	5.19	5.19	0
2019-09-04	5.22	5.22	5.22	5.22	0
2019-09-03	5.20	5.22	5.20	5.22	0
2019-09-02	5.20	5.20	5.20	5.20	1,306
2019-08-30	5.20	5.20	5.20	5.20	0
2019-08-29	5.21	5.21	5.21	5.21	0
2019-08-28	5.21	5.21	5.21	5.21	0
2019-08-27	5.20	5.21	5.20	5.21	0
2019-08-23	5.18	5.18	5.18	5.18	0
2019-08-22	5.19	5.19	5.18	5.18	0
2019-08-21	5.20	5.20	5.19	5.19	0
2019-08-20	5.19	5.20	5.19	5.20	0
2019-08-19	5.19	5.19	5.19	5.19	0
2019-08-16	5.25	5.25	5.19	5.19	0
2019-08-15	5.24	5.25	5.24	5.25	0
2019-08-14	5.22	5.24	5.22	5.24	0
2019-08-13	5.23	5.23	5.22	5.22	0
2019-08-12	5.23	5.23	5.23	5.23	0
2019-08-09	5.22	5.23	5.22	5.23	0
2019-08-08	5.24	5.24	5.22	5.22	0
2019-08-07	5.22	5.24	5.22	5.24	0
2019-08-06	5.22	5.22	5.22	5.22	0
2019-08-05	5.20	5.22	5.20	5.22	0
2019-08-02	5.17	5.20	5.17	5.20	0
2019-08-01	5.16	5.17	5.16	5.17	0
2019-07-31	5.15	5.16	5.15	5.16	0
2019-07-30	5.16	5.16	5.15	5.15	0
2019-07-29	5.16	5.16	5.16	5.16	3,870
2019-07-26	5.16	5.16	5.16	5.15	1,742
2019-07-25	5.16	5.16	5.16	5.16	0
2019-07-24	5.16	5.16	5.16	5.16	0
2019-07-23	5.17	5.17	5.16	5.16	0
2019-07-22	5.16	5.17	5.16	5.17	0
2019-07-19	5.16	5.16	5.16	5.16	3,872
2019-07-18	5.15	5.16	5.15	5.16	0
2019-07-17	5.14	5.15	5.14	5.15	0
2019-07-16	5.15	5.15	5.14	5.14	0
2019-07-15	5.15	5.15	5.15	5.15	0
2019-07-12	5.15	5.15	5.15	5.15	29,126
2019-07-11	5.16	5.16	5.15	5.15	0
2019-07-10	5.15	5.16	5.15	5.16	0
2019-07-09	5.16	5.16	5.15	5.15	0
2019-07-08	5.16	5.16	5.16	5.16	3,876
2019-07-05	5.18	5.18	5.16	5.16	0
2019-07-04	5.18	5.18	5.18	5.18	0
2019-07-03	5.18	5.18	5.18	5.18	0
2019-07-02	5.17	5.18	5.17	5.18	0
2019-07-01	5.17	5.17	5.17	5.17	0
2019-06-28	5.17	5.17	5.17	5.17	0
2019-06-27	5.17	5.17	5.17	5.17	0
2019-06-26	5.18	5.18	5.17	5.17	0
2019-06-25	5.18	5.18	5.18	5.18	0
2019-06-24	5.16	5.18	5.16	5.18	0
2019-06-21	5.19	5.19	5.19	5.19	0
2019-06-20	5.15	5.19	5.15	5.19	0
2019-06-19	5.16	5.16	5.15	5.15	0
2019-06-18	5.15	5.16	5.15	5.16	0
2019-06-17	5.16	5.16	5.15	5.15	0
2019-06-14	5.15	5.16	5.15	5.16	0
2019-06-13	5.15	5.15	5.15	5.15	0
2019-06-12	5.13	5.15	5.13	5.15	0
2019-06-11	5.14	5.14	5.13	5.13	0
2019-06-10	5.16	5.16	5.14	5.14	0
2019-06-07	5.15	5.16	5.15	5.16	0
2019-06-06	5.15	5.15	5.15	5.15	0
2019-06-05	5.14	5.15	5.14	5.15	0
2019-06-04	5.14	5.14	5.14	5.14	0
2019-06-03	5.15	5.15	5.15	5.14	18

Share	Price	Change
Immupharma (IMM)	2.50	16.55%
Essensys (ESYS)	26.00	13.04%
Power Metal (POW)	19.00	11.76%
Mosman Oil Gas (MSMN)	0.024	11.63%
Design Group (IGR)	223.50	11.19%

Share	Price	Change
Beacon Energy. (BCE)	0.012	-79.13%
Crism Thera (CRTX)	8.50	-26.09%
Corcel (CRCL)	0.14	-17.65%
R&Q Insurance (RQIH)	1.50	-16.78%
Tower Resources (TRP)	0.013	-16.13%

Share	Price	Volume
Beacon Energy. (BCE)	0.012	936,346,513
Mosman Oil Gas (MSMN)	0.024	544,779,624
Tower Resources (TRP)	0.013	384,755,743
Baron Oil (BOIL)	0.07	364,760,768
Echo Energy (ECHO)	0.0036	176,592,923