Coca-cola Euro. Share History

Coca-cola Euro. Share Price history. The following table shows end-of-day data CCEP historical share prices for Coca-cola Euro., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	69.00	69.00	69.00	69.00	1,712
2024-05-14	69.00	69.00	68.60	68.60	1,522
2024-05-13	68.40	69.20	68.40	69.00	9,099
2024-05-10	68.40	68.40	68.20	68.20	609
2024-05-09	67.80	68.20	67.20	68.00	1,941
2024-05-08	66.20	68.20	66.00	68.20	3,233
2024-05-07	67.80	67.80	66.80	67.20	1,346
2024-05-06	68.00	68.00	68.00	68.00	0
2024-05-03	66.20	68.00	66.20	68.00	2,537
2024-05-02	67.00	67.20	67.00	67.20	12,282
2024-05-01	68.00	68.00	66.60	67.20	862
2024-04-30	66.80	67.40	66.60	67.00	2,594
2024-04-29	67.20	67.40	66.00	66.60	3,025
2024-04-26	66.20	67.40	66.00	67.40	11,843
2024-04-25	65.60	67.20	65.40	66.00	6,940
2024-04-24	65.00	65.20	64.60	65.20	3,691
2024-04-23	64.60	64.60	64.60	64.60	7,876
2024-04-22	63.60	64.40	63.40	64.40	6,860
2024-04-19	62.60	63.00	62.40	63.00	3,469
2024-04-18	62.40	62.80	62.20	62.20	4,336
2024-04-17	62.40	62.60	62.20	62.20	4,765
2024-04-16	63.40	63.40	62.80	62.80	2,336
2024-04-15	63.40	63.40	63.20	63.20	4,012
2024-04-12	64.00	64.00	63.80	63.80	1,904
2024-04-11	63.40	63.40	63.20	62.80	3,435
2024-04-10	63.20	63.20	62.40	62.70	3,960
2024-04-09	62.40	62.80	62.40	62.90	8,634
2024-04-08	63.40	64.00	63.20	64.10	5,085
2024-04-05	63.60	63.80	63.20	63.80	3,032
2024-04-04	64.00	64.00	64.00	63.90	4,380
2024-04-03	64.00	64.40	63.40	64.20	6,876
2024-04-02	65.20	65.20	64.00	64.70	9,268
2024-04-01	66.00	66.00	66.00	66.00	0
2024-03-29	66.00	66.00	66.00	66.00	0
2024-03-28	66.50	66.50	65.50	66.00	3,842
2024-03-27	66.50	66.50	66.50	66.50	13,107
2024-03-26	66.50	67.00	66.00	67.00	9,454
2024-03-25	66.00	66.50	65.50	65.50	4,186
2024-03-22	66.00	66.00	65.50	65.25	8,757
2024-03-21	63.50	66.50	63.50	66.00	6,246
2024-03-20	65.50	65.50	65.00	65.00	3,813
2024-03-19	65.50	66.00	65.00	65.50	5,194
2024-03-18	65.00	66.50	65.00	66.00	3,609
2024-03-15	66.00	66.00	65.00	65.00	5,970
2024-03-14	66.50	66.50	64.50	65.75	7,439
2024-03-13	66.00	66.50	65.00	67.00	8,648
2024-03-12	65.00	66.00	65.00	66.00	8,157
2024-03-11	65.00	67.00	64.50	66.00	13,262
2024-03-08	64.50	66.50	64.50	65.00	5,972
2024-03-07	64.00	65.50	63.50	64.50	3,893
2024-03-06	63.50	66.00	63.50	64.00	5,502
2024-03-05	64.00	64.50	64.00	64.00	2,252
2024-03-04	63.50	63.50	63.50	63.50	3,426
2024-03-01	63.50	64.00	63.00	63.50	27,883
2024-02-29	64.00	64.00	63.50	63.50	2,142
2024-02-28	65.00	65.00	64.00	64.00	10,429
2024-02-27	66.00	66.00	65.00	65.00	4,372
2024-02-26	63.00	64.50	63.00	64.75	8,362
2024-02-23	62.50	63.00	62.00	62.50	8,042
2024-02-22	63.50	64.00	63.00	63.00	7,994
2024-02-21	63.25	63.25	63.00	63.00	4,744
2024-02-20	62.50	63.50	62.50	63.25	7,664
2024-02-19	63.00	63.00	62.00	63.00	5,312
2024-02-16	62.50	62.50	62.50	62.00	4,676
2024-02-15	62.00	62.50	62.00	62.00	38,611
2024-02-14	62.00	62.00	62.00	62.00	2,666
2024-02-13	62.50	62.50	62.00	62.00	2,939
2024-02-12	62.00	62.50	62.00	62.50	9,184
2024-02-09	62.00	62.00	61.50	61.75	21,331
2024-02-08	62.00	62.50	62.00	63.00	7,672
2024-02-07	64.00	64.00	62.50	62.50	26,296
2024-02-06	64.00	64.00	64.00	64.00	5,900
2024-02-05	65.00	65.00	62.50	64.00	7,176
2024-02-02	64.50	64.50	63.50	64.25	4,484
2024-02-01	64.00	64.00	64.00	64.00	3,831
2024-01-31	64.50	64.50	64.00	64.25	80,186
2024-01-30	63.75	63.75	63.75	63.75	64,993
2024-01-29	63.00	63.75	63.00	63.75	2,513
2024-01-26	63.00	63.50	62.50	63.00	4,053
2024-01-25	62.50	62.50	62.00	62.00	3,107
2024-01-24	62.00	62.50	62.00	61.75	8,108
2024-01-23	61.50	61.50	61.00	61.25	2,810
2024-01-22	61.50	61.50	61.50	61.50	4,450
2024-01-19	61.50	62.00	61.50	62.00	5,077
2024-01-18	61.50	61.50	61.50	61.50	2,117
2024-01-17	61.50	62.00	61.50	62.00	17,505
2024-01-16	61.50	62.00	61.50	62.25	4,169
2024-01-15	61.00	61.00	60.75	60.75	900
2024-01-12	60.00	61.50	60.00	61.00	2,522
2024-01-11	59.75	59.75	59.50	59.50	4,723
2024-01-10	60.00	60.00	59.75	59.75	9,454
2024-01-09	60.00	60.00	60.00	60.00	26,181
2024-01-08	59.00	60.00	59.00	60.00	5,508
2024-01-05	59.50	60.00	59.50	59.50	4,150
2024-01-04	60.00	60.50	59.50	60.50	4,914
2024-01-03	61.00	61.00	61.00	61.00	57,197
2024-01-02	60.50	61.00	60.50	61.00	5,697
2024-01-01	59.50	59.50	59.50	59.50	0
2023-12-29	60.50	60.50	60.50	59.50	54,794
2023-12-28	60.00	60.00	60.00	60.25	62,755
2023-12-27	59.50	59.75	59.50	59.75	54,719
2023-12-26	59.50	59.50	59.50	59.50	0
2023-12-25	59.50	59.50	59.50	59.50	0
2023-12-22	59.50	59.50	59.50	59.50	58,670
2023-12-21	59.00	59.00	59.00	59.50	10,848
2023-12-20	59.25	59.75	59.25	59.75	7,542
2023-12-19	59.25	59.25	59.25	59.25	18,041
2023-12-18	58.50	59.25	58.50	59.25	18,132
2023-12-15	59.50	59.50	58.50	58.50	13,803
2023-12-14	59.50	60.00	59.50	59.50	5,860
2023-12-13	60.00	60.00	59.50	59.75	39,595
2023-12-12	59.00	59.00	58.50	59.25	5,242
2023-12-11	58.50	59.50	58.50	59.25	105,020
2023-12-08	59.00	59.00	57.00	59.50	82,295
2023-12-07	59.00	59.50	59.00	59.50	4,905
2023-12-06	58.00	58.00	58.00	58.00	4,184
2023-12-05	56.50	57.00	56.50	57.00	4,306
2023-12-04	56.00	57.00	56.00	56.50	5,120
2023-12-01	56.00	56.00	56.00	55.00	3,350
2023-11-30	54.50	55.50	54.00	55.00	49,687
2023-11-29	55.00	55.00	55.00	55.00	1,907
2023-11-28	55.00	55.00	54.00	54.00	5,252
2023-11-27	56.50	56.50	56.00	56.00	1,431
2023-11-24	56.00	56.50	56.00	56.50	2,082
2023-11-23	56.00	56.25	56.00	56.25	638
2023-11-22	56.00	56.00	56.00	56.00	2,970
2023-11-21	56.00	56.50	55.50	55.50	7,662
2023-11-20	55.00	55.50	55.00	55.50	13,978
2023-11-17	55.00	55.00	55.00	55.00	2,205
2023-11-16	57.00	57.00	55.00	55.00	2,834
2023-11-15	56.50	57.00	56.00	57.00	21,134
2023-11-14	56.50	56.50	56.50	56.25	3,119
2023-11-13	57.00	57.00	57.00	57.00	5,469
2023-11-10	56.00	57.00	55.50	57.00	9,043
2023-11-09	57.00	57.00	56.75	56.75	4,458
2023-11-08	57.00	57.00	57.00	57.00	3,015
2023-11-07	57.00	57.50	57.00	57.00	14,975
2023-11-06	56.50	56.50	56.50	56.25	2,871
2023-11-03	56.00	57.00	56.00	57.00	4,922
2023-11-02	55.50	55.50	55.50	55.50	4,599
2023-11-01	54.00	56.00	54.00	55.50	6,021
2023-10-31	55.50	55.50	55.50	55.50	66,811
2023-10-30	55.00	55.00	55.00	55.25	1,425
2023-10-27	55.25	55.25	55.25	55.25	3,144
2023-10-26	55.50	55.50	55.50	55.25	3,686
2023-10-25	55.00	55.00	55.00	55.00	47,598
2023-10-24	54.00	54.50	54.00	55.00	9,890
2023-10-23	53.50	54.00	53.50	53.50	5,843
2023-10-20	55.00	55.00	54.75	54.75	22,664
2023-10-19	55.00	55.00	55.00	55.00	11,493
2023-10-18	55.25	55.50	55.25	55.50	5,172
2023-10-17	55.50	55.50	55.25	55.25	25,611
2023-10-16	55.00	56.00	55.00	55.50	7,451
2023-10-13	55.00	55.00	54.50	54.50	18,400
2023-10-12	54.50	54.50	54.50	55.00	2,131
2023-10-11	55.50	55.50	54.00	54.50	19,194
2023-10-10	55.50	55.50	55.50	55.50	44,757
2023-10-09	55.00	55.50	54.50	55.00	4,207
2023-10-06	56.00	56.50	54.50	54.00	25,390
2023-10-05	57.50	58.00	57.50	57.00	6,632
2023-10-04	56.50	57.00	56.50	57.00	6,387
2023-10-03	59.50	59.50	58.00	57.50	10,588
2023-10-02	59.00	59.00	58.50	58.50	7,077
2023-09-29	59.50	59.50	59.50	59.50	6,636
2023-09-28	59.75	59.75	59.50	59.50	24,533
2023-09-27	59.50	59.50	59.00	59.75	6,230
2023-09-26	59.50	59.50	59.00	59.00	40,735
2023-09-25	60.00	60.00	60.00	60.00	20,779
2023-09-22	60.00	60.00	59.75	59.75	1,426
2023-09-21	59.50	60.00	59.50	60.00	8,074
2023-09-20	59.50	59.50	59.50	59.00	3,726
2023-09-19	59.00	59.00	58.50	58.75	18,359
2023-09-18	58.75	58.75	58.75	58.75	3,550
2023-09-15	59.00	59.00	59.00	58.75	19,182
2023-09-14	58.00	58.50	58.00	58.50	5,072
2023-09-13	57.50	57.50	57.50	57.50	2,567
2023-09-12	57.75	57.75	57.75	57.75	27,031
2023-09-11	57.75	57.75	57.75	57.75	2,811
2023-09-08	57.50	57.50	57.50	57.75	3,356
2023-09-07	58.50	59.00	58.50	59.00	3,095
2023-09-06	57.75	57.75	57.75	57.75	2,055
2023-09-05	58.00	58.00	58.00	57.75	6,819
2023-09-04	58.50	58.50	58.25	58.25	1,626
2023-09-01	58.50	58.50	58.00	58.50	3,438
2023-08-31	59.00	59.50	59.00	59.50	2,688
2023-08-30	57.50	59.00	57.50	59.00	2,723
2023-08-29	57.50	57.50	57.50	57.50	24,497
2023-08-28	58.75	58.75	58.75	58.75	0
2023-08-25	58.75	58.75	58.75	58.75	1,666
2023-08-24	58.50	58.50	58.50	58.75	85
2023-08-23	58.00	58.00	58.00	58.00	2,561
2023-08-22	57.25	57.25	57.25	57.25	6,192
2023-08-21	57.50	57.50	57.25	57.25	4,718
2023-08-18	57.50	57.50	57.50	57.50	2,566
2023-08-17	57.50	57.50	57.50	57.50	3,877
2023-08-16	58.25	58.25	58.25	58.25	6,948
2023-08-15	58.25	58.25	58.25	58.25	5,469
2023-08-14	58.25	58.25	58.25	58.25	4,656
2023-08-11	58.75	58.75	58.25	58.25	11,259
2023-08-10	58.50	58.50	58.50	58.75	5,734
2023-08-09	59.25	59.25	59.00	59.00	7,937
2023-08-08	59.00	59.00	59.00	59.25	11,684
2023-08-07	58.25	58.25	58.25	58.25	4,693
2023-08-04	58.75	58.75	58.25	58.25	7,532
2023-08-03	60.50	60.50	57.50	58.75	18,956
2023-08-02	59.50	60.00	59.50	60.25	9,044
2023-08-01	57.50	57.50	57.50	57.50	3,545
2023-07-31	57.50	57.50	57.50	57.50	1,576
2023-07-28	58.00	58.00	58.00	58.25	5,604
2023-07-27	58.50	58.75	58.50	58.75	5,765
2023-07-26	58.75	58.75	58.50	58.50	2,910
2023-07-25	59.00	59.00	59.00	58.75	4,260
2023-07-24	58.00	58.00	58.00	58.25	12,086
2023-07-21	58.50	58.50	58.50	58.75	5,133
2023-07-20	57.50	57.75	57.50	57.75	24,118
2023-07-19	58.50	58.50	57.50	57.50	3,779
2023-07-18	58.00	58.50	58.00	57.75	15,455
2023-07-17	58.50	58.50	58.50	58.50	16,438
2023-07-14	58.50	58.50	58.50	58.50	2,441
2023-07-13	58.25	58.25	57.75	57.75	45,879
2023-07-12	57.75	58.25	57.75	58.25	21,248
2023-07-11	58.50	58.50	58.00	57.75	8,937
2023-07-10	61.00	61.00	59.00	58.75	8,709
2023-07-07	60.00	60.00	59.00	59.50	12,000
2023-07-06	60.00	60.00	60.00	60.00	6,660
2023-07-05	60.00	60.00	60.00	60.00	6,063
2023-07-04	59.25	59.25	58.75	58.75	3,232
2023-07-03	59.00	59.25	59.00	59.25	1,126
2023-06-30	59.25	59.25	59.00	59.00	25,786
2023-06-29	59.25	59.25	59.25	59.25	10,207
2023-06-28	59.25	59.25	59.25	59.25	4,345
2023-06-27	58.50	58.50	58.50	59.25	9,514
2023-06-26	60.00	60.00	58.50	58.50	4,297
2023-06-23	58.50	60.00	58.50	60.00	4,674
2023-06-22	60.00	60.00	59.00	59.50	6,164
2023-06-21	59.50	59.50	59.50	59.75	4,630
2023-06-20	60.50	60.50	60.25	60.25	30,539
2023-06-19	60.00	60.50	60.00	60.50	5,842
2023-06-16	60.00	60.00	59.50	60.00	9,010
2023-06-15	61.00	61.00	61.00	60.75	10,476
2023-06-14	60.50	61.00	60.50	60.50	10,351
2023-06-13	60.50	60.50	60.50	60.50	17,436
2023-06-12	59.50	59.50	59.50	59.50	4,554
2023-06-09	59.00	59.50	59.00	58.50	6,124
2023-06-08	58.50	58.50	58.50	58.50	7,620
2023-06-07	59.50	59.50	59.50	58.75	4,222
2023-06-06	59.00	59.00	58.50	58.50	6,947
2023-06-05	59.00	59.00	59.00	59.00	49,946
2023-06-02	58.50	58.50	58.50	59.00	36,357
2023-06-01	57.75	58.25	57.75	58.25	9,954
2023-05-31	58.00	58.00	57.50	57.75	12,943
2023-05-30	58.00	58.00	58.00	58.75	34,548
2023-05-29	59.00	59.00	59.00	59.00	0
2023-05-26	59.00	59.00	59.00	59.00	31,307
2023-05-25	59.50	59.50	59.00	59.00	12,349
2023-05-24	59.00	59.00	59.00	59.00	30,511
2023-05-23	61.25	61.25	59.50	59.50	9,848
2023-05-22	61.00	61.25	61.00	61.25	29,664
2023-05-19	61.00	61.00	61.00	61.00	1,178
2023-05-18	62.50	62.50	61.00	62.00	46,939
2023-05-17	61.50	61.50	61.50	61.50	41,283
2023-05-16	61.50	61.50	61.00	61.00	23,165
2023-05-15	60.50	61.50	60.50	61.50	6,555
2023-05-12	60.00	61.00	60.00	61.00	8,999
2023-05-11	60.00	60.00	60.00	59.50	30,421
2023-05-10	60.00	60.00	60.00	60.00	23,156
2023-05-09	59.75	60.00	59.75	60.00	3,147
2023-05-08	59.75	59.75	59.75	59.75	0
2023-05-05	59.25	59.75	59.25	59.75	6,485
2023-05-04	58.00	60.00	58.00	59.25	7,727
2023-05-03	58.50	59.25	58.50	59.25	2,948
2023-05-02	58.50	59.50	58.50	58.50	96,217
2023-05-01	58.00	58.00	58.00	58.00	0
2023-04-28	58.00	58.00	58.00	58.00	2,683
2023-04-27	58.00	58.00	58.00	58.00	3,504
2023-04-26	57.50	57.50	57.50	58.00	3,186
2023-04-25	57.50	57.50	57.50	58.00	7,009
2023-04-24	56.25	56.25	56.25	56.25	10,929
2023-04-21	54.50	54.50	54.50	56.25	19,300
2023-04-20	57.00	57.00	57.00	57.00	3,248
2023-04-19	55.50	57.00	55.50	57.00	9,151
2023-04-18	55.50	55.50	55.00	55.00	9,780
2023-04-17	54.50	55.50	54.50	55.50	21,123
2023-04-14	53.75	54.25	53.75	54.25	8,047
2023-04-13	53.50	53.50	53.50	53.75	2,224
2023-04-12	53.75	53.75	53.75	53.75	7,335
2023-04-11	53.50	53.50	53.50	53.75	32,889
2023-04-10	53.75	53.75	53.75	53.75	0
2023-04-07	53.75	53.75	53.75	53.75	0
2023-04-06	53.75	53.75	53.75	53.75	5,053
2023-04-05	53.00	54.50	53.00	53.75	3,815
2023-04-04	52.50	52.50	52.50	52.50	49,063
2023-04-03	54.50	54.50	54.00	53.75	2,686
2023-03-31	54.20	54.20	54.20	54.40	2,633
2023-03-30	53.30	53.50	53.30	53.50	136,637
2023-03-29	55.00	55.00	53.20	53.30	13,091
2023-03-28	53.00	53.00	53.00	53.00	42,732
2023-03-27	52.60	53.00	52.60	53.00	1,273
2023-03-24	52.40	52.60	52.40	52.60	2,314
2023-03-23	52.80	52.80	52.60	52.40	9,406
2023-03-22	52.40	53.20	52.40	53.20	4,068
2023-03-21	52.20	52.20	52.20	52.40	6,675
2023-03-20	52.00	52.20	52.00	52.00	49,245
2023-03-17	52.60	52.60	52.60	51.70	5,074
2023-03-16	52.40	52.80	52.40	52.80	6,714
2023-03-15	52.40	52.40	52.40	52.40	11,551
2023-03-14	51.40	52.00	51.40	52.70	10,183
2023-03-13	51.00	51.00	51.00	51.10	8,969
2023-03-10	51.40	51.40	51.00	51.00	5,487
2023-03-09	52.10	52.10	51.40	51.40	6,134
2023-03-08	52.00	52.10	52.00	52.10	3,835
2023-03-07	52.20	52.20	52.00	52.00	3,365
2023-03-06	52.40	52.40	52.20	52.20	2,756
2023-03-03	52.40	52.40	52.40	52.40	2,437
2023-03-02	52.40	52.40	52.40	52.30	21,847
2023-03-01	52.40	52.40	52.40	50.80	4,132
2023-02-28	52.60	52.60	52.60	52.30	5,160
2023-02-27	52.60	52.80	52.60	53.00	4,497
2023-02-24	52.40	52.40	52.30	52.30	82,069
2023-02-23	51.40	52.40	51.40	52.40	50,127
2023-02-22	51.10	51.40	51.10	51.40	2,023
2023-02-21	52.60	52.60	52.20	51.10	79,669
2023-02-20	52.60	52.80	52.60	52.80	4,104
2023-02-17	52.60	52.60	52.20	52.60	17,232
2023-02-16	52.20	53.00	52.20	53.00	11,392
2023-02-15	52.20	53.00	52.20	52.60	7,868
2023-02-14	52.40	52.60	52.40	52.60	5,339
2023-02-13	52.00	52.00	52.00	52.00	3,485
2023-02-10	51.40	51.40	51.20	51.40	23,440
2023-02-09	51.40	51.80	51.40	51.80	9,330
2023-02-08	51.20	51.40	51.20	51.40	3,045
2023-02-07	51.40	51.40	51.20	51.20	6,334
2023-02-06	51.50	51.50	51.40	51.40	5,539
2023-02-03	51.40	51.50	51.40	51.50	2,342
2023-02-02	51.20	51.40	51.20	51.40	6,887
2023-02-01	51.20	51.20	51.20	51.20	3,535
2023-01-31	51.00	51.20	51.00	51.20	7,062
2023-01-30	50.80	51.00	50.80	51.00	13,309
2023-01-27	51.20	51.20	50.80	50.80	9,612
2023-01-26	51.20	51.20	51.20	51.20	2,561
2023-01-25	50.90	50.90	50.80	50.80	12,782
2023-01-24	51.20	51.20	50.90	50.90	16,437
2023-01-23	51.40	51.40	51.20	51.20	19,441
2023-01-20	51.20	51.20	51.20	51.40	4,472
2023-01-19	52.20	52.20	52.20	52.00	16,647
2023-01-18	52.80	52.80	52.60	52.30	6,151
2023-01-17	53.20	53.20	53.20	53.10	9,297
2023-01-16	51.90	52.10	51.90	52.10	10,690
2023-01-13	51.90	51.90	51.90	51.90	7,518
2023-01-12	52.40	52.40	52.20	51.90	11,832
2023-01-11	51.90	51.90	51.80	51.80	9,378
2023-01-10	52.40	52.40	52.00	51.90	5,611
2023-01-09	53.40	53.40	53.00	52.70	5,874
2023-01-06	53.20	53.20	53.20	53.10	3,209
2023-01-05	52.10	53.10	52.10	53.10	11,276
2023-01-04	51.70	52.10	51.70	52.10	43,840
2023-01-03	51.80	52.00	51.80	51.70	3,188
2023-01-02	52.00	52.00	52.00	52.00	0
2022-12-30	52.00	52.00	52.00	52.00	818
2022-12-29	52.40	52.40	52.00	52.00	4,185
2022-12-28	56.00	56.00	52.00	52.20	6,366
2022-12-27	52.00	52.00	52.00	52.00	0
2022-12-26	52.00	52.00	52.00	52.00	0
2022-12-23	51.90	52.00	51.90	52.00	3,412
2022-12-22	52.10	52.10	51.90	51.90	3,415
2022-12-21	50.80	51.00	50.80	52.10	18,092
2022-12-20	50.60	50.60	50.60	50.50	25,570
2022-12-19	50.60	51.10	50.60	51.10	6,672
2022-12-16	50.60	50.60	50.60	50.60	31,483
2022-12-15	50.60	50.60	50.40	50.10	4,216
2022-12-14	51.80	51.80	51.80	51.60	32,149
2022-12-13	51.60	52.00	51.60	52.10	12,093
2022-12-12	50.80	51.00	50.80	51.00	1,924
2022-12-09	50.50	50.80	50.50	50.80	6,079
2022-12-08	50.15	50.50	50.15	50.50	4,903
2022-12-07	49.75	50.15	49.75	50.15	8,859
2022-12-06	50.40	50.40	49.75	49.75	2,638
2022-12-05	51.00	51.00	50.40	50.40	23,932
2022-12-02	51.20	51.40	51.20	51.40	7,786
2022-12-01	51.20	51.20	50.40	51.20	22,333
2022-11-30	50.40	50.40	49.60	50.15	9,101
2022-11-29	50.90	50.90	50.15	50.15	10,670
2022-11-28	50.60	50.80	50.40	50.90	14,929
2022-11-25	50.80	50.80	50.60	50.60	13,359
2022-11-24	50.80	50.80	50.80	50.80	3,781
2022-11-23	50.80	50.80	50.80	50.80	3,568
2022-11-22	50.40	50.40	50.40	50.20	6,130
2022-11-21	49.05	49.60	49.05	49.60	12,637
2022-11-18	48.90	49.10	48.90	49.05	8,555
2022-11-17	48.20	48.40	48.20	48.40	5,241
2022-11-16	50.50	50.50	49.05	49.05	7,894
2022-11-15	50.00	50.60	50.00	50.50	11,832
2022-11-14	49.55	50.00	49.55	50.00	7,991
2022-11-11	50.60	50.60	50.60	49.55	41,507
2022-11-10	49.55	50.00	49.55	50.00	19,285
2022-11-09	49.10	49.55	49.10	49.55	4,414
2022-11-08	48.95	49.10	48.95	49.10	13,492
2022-11-07	48.65	48.95	48.65	48.95	9,523
2022-11-04	48.15	48.65	48.15	48.65	38,180
2022-11-03	48.15	48.15	48.15	48.15	13,762
2022-11-02	47.85	48.15	47.85	48.15	14,479
2022-11-01	48.40	48.40	47.90	47.85	5,323
2022-10-31	47.20	47.95	47.20	47.95	4,788
2022-10-28	47.30	47.30	47.30	47.20	8,796
2022-10-27	46.80	46.80	46.80	46.75	4,927
2022-10-26	46.80	46.80	46.80	46.95	9,802
2022-10-25	46.75	46.80	46.75	46.80	13,561
2022-10-24	45.60	46.75	45.60	46.75	6,236
2022-10-21	45.60	45.60	45.60	45.60	2,291
2022-10-20	46.20	46.20	46.20	45.60	2,168
2022-10-19	46.50	46.60	46.50	46.25	6,434
2022-10-18	47.70	47.70	47.70	47.45	10,646
2022-10-17	46.90	46.90	46.90	47.40	3,321
2022-10-14	46.75	47.20	46.75	47.20	3,099
2022-10-13	46.30	46.70	45.70	46.75	7,379
2022-10-12	45.90	46.95	45.90	46.95	3,059
2022-10-11	45.30	45.30	45.30	45.90	7,846
2022-10-10	45.80	46.30	45.40	46.50	5,299
2022-10-07	46.00	46.00	45.70	45.75	6,787
2022-10-06	46.35	46.35	46.25	46.25	3,991
2022-10-05	45.85	46.35	45.85	46.35	7,847
2022-10-04	44.25	45.85	44.25	45.85	12,078
2022-10-03	43.80	43.80	43.80	44.25	29,134
2022-09-30	43.90	44.40	43.90	44.15	7,520
2022-09-29	44.50	44.50	44.50	43.40	7,737
2022-09-28	44.50	44.50	44.50	45.10	9,269
2022-09-27	46.25	46.25	45.35	45.35	2,592
2022-09-26	46.25	46.25	46.25	46.25	5,116
2022-09-23	47.05	47.05	46.25	46.25	3,423
2022-09-22	47.20	47.20	47.20	47.05	3,222
2022-09-21	47.00	48.25	47.00	48.25	4,443
2022-09-20	46.95	47.00	46.95	47.00	7,444
2022-09-19	46.95	46.95	46.95	46.95	0
2022-09-16	46.80	46.80	46.80	46.95	2,132
2022-09-15	47.50	47.55	47.50	47.55	10,920
2022-09-14	48.80	48.80	47.50	47.50	1,516
2022-09-13	49.10	49.10	48.70	48.80	14,493
2022-09-12	49.20	49.20	49.20	49.80	2,870
2022-09-09	48.15	49.05	48.15	49.05	3,329
2022-09-08	47.10	47.10	47.10	48.15	6,745
2022-09-07	47.30	47.30	47.30	47.40	1,962
2022-09-06	47.90	47.90	47.90	47.75	2,141
2022-09-05	48.85	48.85	47.90	47.90	1,783
2022-09-02	48.10	48.80	48.10	48.85	13,298
2022-09-01	48.40	48.40	48.30	48.40	117,926
2022-08-31	48.85	49.85	48.85	49.85	23,299
2022-08-30	50.20	50.20	48.85	48.85	80,789
2022-08-29	50.20	50.20	50.20	50.20	0
2022-08-26	51.80	51.80	50.20	50.20	7,036
2022-08-25	52.80	52.80	51.80	51.80	1,760
2022-08-24	52.30	52.80	52.30	52.80	2,181
2022-08-23	52.80	52.80	52.20	52.30	4,211
2022-08-22	53.00	53.00	53.00	53.00	1,523
2022-08-19	53.00	53.20	53.00	53.80	2,166
2022-08-18	53.30	53.60	53.30	53.60	21,545
2022-08-17	54.40	54.40	53.30	53.30	15,492
2022-08-16	54.00	54.00	54.00	54.40	6,386
2022-08-15	52.90	53.80	52.90	53.80	2,546
2022-08-12	52.00	52.60	52.00	52.90	1,815
2022-08-11	51.40	51.90	51.40	51.90	1,074
2022-08-10	50.80	51.40	50.80	51.40	17,822
2022-08-09	51.20	51.20	51.00	50.80	2,975
2022-08-08	51.40	51.40	51.40	51.20	2,143
2022-08-05	51.20	51.20	51.20	51.40	7,902
2022-08-04	53.20	53.20	51.40	51.50	15,617
2022-08-03	53.60	53.60	53.20	53.20	1,735
2022-08-02	53.40	53.40	52.60	52.80	2,818
2022-08-01	53.00	53.00	53.00	53.00	1,537
2022-07-29	52.70	53.00	52.70	53.00	1,228
2022-07-28	52.40	52.70	52.40	52.70	2,852
2022-07-27	51.50	52.40	51.50	52.40	3,030
2022-07-26	51.20	51.50	51.20	51.50	1,118
2022-07-25	50.55	51.20	50.55	51.20	1,439
2022-07-22	50.60	50.80	50.60	50.55	14,653
2022-07-21	49.60	50.40	49.60	50.20	3,569
2022-07-20	49.80	50.60	49.80	50.00	2,780
2022-07-19	49.50	50.60	49.50	50.00	6,510
2022-07-18	49.60	49.60	49.40	49.40	2,243
2022-07-15	49.60	49.60	49.60	49.60	2,007
2022-07-14	49.20	49.20	48.95	48.95	20,287
2022-07-13	49.85	49.85	49.20	49.20	2,639
2022-07-12	50.45	50.45	49.85	49.85	2,215
2022-07-11	50.80	50.80	50.80	50.45	1,356
2022-07-08	50.70	50.90	50.70	50.90	2,055
2022-07-07	50.40	50.60	50.40	50.70	3,582
2022-07-06	50.80	51.40	50.80	50.45	113,681
2022-07-05	50.20	50.20	50.20	49.40	4,896
2022-07-04	51.20	51.20	51.20	50.80	1,859
2022-07-01	49.20	50.40	49.20	50.20	4,260
2022-06-30	49.70	49.70	48.75	48.75	2,239
2022-06-29	50.00	50.00	49.40	49.70	806
2022-06-28	49.95	50.30	49.95	50.30	572
2022-06-27	49.10	50.00	49.10	49.95	13,437
2022-06-24	48.45	48.95	48.45	48.95	1,144
2022-06-23	48.70	48.70	48.70	48.45	2,793
2022-06-22	48.50	48.50	48.50	48.50	3,382
2022-06-21	48.05	48.50	48.05	48.50	2,949
2022-06-20	48.75	48.75	48.05	48.05	2,544
2022-06-17	47.00	48.75	47.00	48.75	4,733
2022-06-16	47.10	47.20	47.00	47.00	3,899
2022-06-15	49.30	49.90	49.30	49.20	25,300
2022-06-14	48.85	48.85	48.35	48.35	2,520
2022-06-13	49.20	49.20	49.20	48.85	22,932
2022-06-10	50.60	50.60	50.35	50.35	2,172
2022-06-09	50.40	50.40	50.40	50.60	2,078
2022-06-08	50.50	50.50	49.85	49.85	1,234
2022-06-07	50.20	50.20	50.20	50.50	1,397
2022-06-06	50.80	50.80	50.80	50.45	3,384
2022-06-03	48.95	48.95	48.95	48.95	0
2022-06-02	48.95	48.95	48.95	48.95	0
2022-06-01	49.50	49.50	48.80	48.95	6,312
2022-05-31	49.70	49.90	49.70	49.80	16,648
2022-05-30	50.40	50.40	49.80	49.80	4,071
2022-05-27	50.40	50.40	50.40	50.40	2,660
2022-05-26	49.80	50.00	49.80	49.90	1,749
2022-05-25	49.90	50.00	49.90	49.90	17,318
2022-05-24	50.00	50.05	50.00	50.05	11,190
2022-05-23	49.90	50.20	49.10	50.00	4,785
2022-05-20	47.30	49.10	47.30	49.10	22,663
2022-05-19	48.50	48.50	47.30	47.30	32,267
2022-05-18	50.20	50.40	50.20	50.00	6,557
2022-05-17	49.80	50.40	49.80	50.60	34,985
2022-05-16	49.40	51.20	49.40	51.10	77,039
2022-05-13	47.60	49.50	47.60	49.10	4,992
2022-05-12	46.30	47.00	45.10	45.10	5,442
2022-05-11	46.35	47.40	46.35	47.40	69,081
2022-05-10	46.90	46.90	46.90	46.35	6,386
2022-05-09	45.70	46.10	45.70	45.70	10,467
2022-05-06	48.05	48.05	46.45	46.45	4,646
2022-05-05	48.40	48.40	48.20	48.05	2,514
2022-05-04	47.65	47.65	47.25	47.25	3,317
2022-05-03	47.40	47.50	47.30	47.65	13,622
2022-05-02	48.70	48.70	48.70	48.70	0
2022-04-29	48.30	48.90	48.30	48.70	27,642
2022-04-28	48.60	48.60	45.70	45.70	12,040
2022-04-27	47.60	47.60	47.60	48.80	11,892
2022-04-26	48.70	48.70	47.90	47.60	8,791
2022-04-25	47.50	48.30	47.50	48.10	16,772
2022-04-22	48.10	48.10	47.75	47.75	2,957
2022-04-21	47.40	48.20	47.40	48.10	10,148
2022-04-20	46.20	46.50	46.10	46.75	6,397
2022-04-19	46.60	46.60	44.70	45.80	12,694
2022-04-18	45.35	45.35	45.35	45.35	0
2022-04-15	45.35	45.35	45.35	45.35	0
2022-04-14	44.30	45.35	44.30	45.35	1,604
2022-04-13	44.40	44.40	44.40	44.30	3,147
2022-04-12	43.90	44.50	43.90	44.40	3,412
2022-04-11	43.60	44.30	43.60	44.25	67,576
2022-04-08	44.00	44.30	44.00	44.30	2,237
2022-04-07	43.90	43.90	43.90	44.00	4,792
2022-04-06	44.60	44.60	43.70	44.10	6,726
2022-04-05	44.60	44.80	44.60	44.80	5,774
2022-04-04	44.90	44.90	43.80	44.15	3,119
2022-04-01	44.90	45.00	44.40	44.55	3,622
2022-03-31	45.00	45.00	44.40	44.33	37,643
2022-03-30	45.30	45.30	44.05	43.93	10,061
2022-03-29	44.45	45.70	44.40	45.45	7,373
2022-03-28	44.10	44.10	43.88	43.88	10,807
2022-03-25	44.20	44.30	44.00	44.10	4,712
2022-03-24	44.25	44.25	43.55	44.10	7,188
2022-03-23	45.05	45.05	44.63	44.63	5,788
2022-03-22	45.00	45.00	45.00	45.05	4,505
2022-03-21	45.65	45.65	45.00	45.05	6,703
2022-03-18	45.50	45.50	44.45	45.15	4,252
2022-03-17	47.00	47.00	44.40	44.53	8,095
2022-03-16	43.08	45.30	43.08	45.30	3,801
2022-03-15	44.00	44.00	42.90	43.08	4,979
2022-03-14	42.95	43.00	42.95	43.13	2,615
2022-03-11	41.30	42.05	41.30	42.05	9,652
2022-03-10	41.75	42.05	41.70	41.30	82,270
2022-03-09	42.15	42.50	41.90	42.45	25,565
2022-03-08	40.50	40.55	39.55	39.93	48,004
2022-03-07	41.70	41.70	40.80	40.53	14,977
2022-03-04	43.75	43.75	43.75	42.60	7,448
2022-03-03	45.95	45.95	45.30	45.63	4,203
2022-03-02	45.55	45.55	45.55	45.50	3,947
2022-03-01	46.35	46.35	44.23	44.23	3,987
2022-02-28	46.80	46.80	46.30	46.35	2,268
2022-02-25	45.80	47.33	45.80	47.33	2,747
2022-02-24	47.50	47.50	45.80	45.80	5,164
2022-02-23	48.33	48.33	47.50	47.50	6,199
2022-02-22	48.05	48.35	48.05	48.33	4,560
2022-02-21	49.28	49.28	47.68	47.68	2,967
2022-02-18	49.05	49.05	48.90	49.28	9,572
2022-02-17	49.90	49.90	48.98	48.98	5,346
2022-02-16	49.80	49.80	49.80	49.90	6,643
2022-02-15	50.60	50.60	50.60	50.70	2,831
2022-02-14	51.35	51.35	50.45	50.45	6,985
2022-02-11	51.55	51.55	51.35	51.35	1,432
2022-02-10	50.90	51.55	50.90	51.55	1,899
2022-02-09	51.20	51.20	51.00	50.90	805
2022-02-08	51.10	51.10	50.70	50.20	555
2022-02-07	49.65	50.50	49.65	50.20	2,080
2022-02-04	50.60	50.60	49.60	49.58	2,141
2022-02-03	50.70	50.90	50.70	50.75	2,126
2022-02-02	51.70	51.70	51.60	51.70	1,720
2022-02-01	50.70	51.00	50.70	50.95	1,489
2022-01-31	50.30	50.80	50.30	50.85	1,656
2022-01-28	50.10	50.40	50.10	50.13	22,900
2022-01-27	51.50	51.50	51.50	51.50	5,289
2022-01-26	50.60	50.60	50.50	50.95	4,569
2022-01-25	48.93	49.48	48.93	49.48	6,655
2022-01-24	49.45	49.45	48.65	48.93	10,670
2022-01-21	51.85	51.85	51.35	51.35	2,924
2022-01-20	51.25	51.85	51.25	51.85	28,443
2022-01-19	52.05	52.05	51.25	51.25	2,690
2022-01-18	51.60	51.60	51.60	52.05	4,795
2022-01-17	51.70	52.20	51.70	52.20	3,857
2022-01-14	51.80	51.80	51.50	51.70	3,176
2022-01-13	51.40	51.80	51.40	51.80	12,397
2022-01-12	51.10	51.40	51.10	51.40	1,578
2022-01-11	50.85	51.10	50.85	51.10	522
2022-01-10	51.30	51.30	50.85	50.85	1,169
2022-01-07	51.20	51.30	51.20	51.30	35,767
2022-01-06	51.30	51.30	51.30	51.20	5,345
2022-01-05	49.75	51.00	49.70	50.90	5,073
2022-01-04	49.00	50.33	49.00	50.33	1,152
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.68	49.68	49.00	49.00	0
2021-12-30	49.70	49.70	49.70	49.68	1,202
2021-12-29	48.70	49.95	48.70	49.38	1,796
2021-12-28	48.88	48.88	48.88	48.88	0
2021-12-27	48.88	48.88	48.88	48.88	0
2021-12-24	48.55	48.88	48.55	48.88	185
2021-12-23	47.35	48.55	47.35	48.55	46,104
2021-12-22	47.30	47.35	47.30	47.35	1,821
2021-12-21	47.20	47.20	47.20	47.30	19,017
2021-12-20	46.65	46.65	46.60	45.80	4,333
2021-12-17	47.93	47.93	47.75	47.75	3,997
2021-12-16	47.80	48.10	47.80	47.93	20,599
2021-12-15	48.15	48.15	47.93	47.93	54,286
2021-12-14	47.05	47.15	47.05	48.15	2,575
2021-12-13	47.50	47.55	47.50	47.55	5,158
2021-12-10	47.35	47.35	47.35	47.50	29,503
2021-12-09	47.15	47.15	47.15	47.18	2,022
2021-12-08	48.35	48.35	47.05	47.30	33,374
2021-12-07	51.50	51.50	48.55	49.33	9,325
2021-12-06	46.45	48.65	46.45	48.65	21,499
2021-12-03	45.85	46.50	45.80	46.45	9,390
2021-12-02	44.65	44.65	44.65	44.80	3,228
2021-12-01	44.05	44.05	44.05	44.68	58,346
2021-11-30	44.30	44.30	44.20	44.45	7,108
2021-11-29	44.65	44.65	44.65	45.13	9,741
2021-11-26	45.60	45.60	45.30	44.75	4,253
2021-11-25	47.70	47.80	47.70	47.25	904
2021-11-24	47.10	47.10	46.78	46.78	69,722
2021-11-23	46.78	47.10	46.78	47.10	6,121
2021-11-22	45.35	46.78	45.35	46.78	67,661
2021-11-19	46.85	46.85	45.35	45.35	4,509
2021-11-18	48.05	48.05	46.70	46.85	3,762
2021-11-17	49.00	49.10	48.20	48.20	31,962
2021-11-16	49.40	49.60	49.30	49.48	3,661
2021-11-15	49.05	49.05	49.05	49.25	4,583
2021-11-12	49.35	49.35	49.35	49.40	2,911
2021-11-11	49.30	50.08	49.30	50.08	2,633
2021-11-10	49.85	49.95	49.50	49.30	5,258
2021-11-09	49.25	49.25	48.95	48.95	3,610
2021-11-08	47.05	47.05	46.98	46.98	1,255
2021-11-05	46.65	47.35	46.65	47.05	36,371
2021-11-04	46.20	46.20	45.90	46.03	1,436
2021-11-03	46.03	46.03	46.00	46.00	675
2021-11-02	46.15	46.15	46.15	46.03	1,502
2021-11-01	45.75	46.15	45.75	46.10	18,679
2021-10-29	45.65	46.00	45.65	45.68	4,808
2021-10-28	45.80	45.80	44.93	44.93	42,000
2021-10-27	44.65	45.70	44.20	45.80	7,332
2021-10-26	44.50	45.40	44.05	45.48	4,904
2021-10-25	45.60	49.30	45.25	49.30	511
2021-10-22	50.20	50.20	45.20	45.20	2,610
2021-10-21	46.35	50.20	45.70	50.20	1,651
2021-10-20	50.00	50.00	50.00	50.00	1,731
2021-10-19	46.50	46.70	46.00	45.78	1,154
2021-10-18	46.75	46.75	46.70	46.35	1,820
2021-10-15	48.00	53.10	48.00	53.10	687
2021-10-14	46.55	51.70	46.55	51.70	28,355
2021-10-13	46.25	46.25	46.15	46.53	3,963
2021-10-12	46.50	46.50	46.50	46.85	520
2021-10-11	46.65	46.65	46.65	46.95	42,488
2021-10-08	47.95	48.10	47.95	47.78	2,556
2021-10-07	48.30	48.30	48.30	48.83	13,233
2021-10-06	47.40	47.40	47.40	47.43	1,435
2021-10-05	47.80	47.85	47.15	47.70	8,314
2021-10-04	48.18	48.18	47.40	47.40	424
2021-10-01	48.15	48.80	48.15	48.18	11,039
2021-09-30	47.95	47.95	47.93	47.93	3,284
2021-09-29	48.50	48.50	48.20	47.95	1,971
2021-09-28	49.15	49.15	49.15	47.83	27,193
2021-09-27	48.95	48.95	48.70	48.40	3,334
2021-09-24	48.25	48.25	48.25	48.48	1,050
2021-09-23	49.83	49.83	49.05	49.05	500
2021-09-22	49.00	49.83	49.00	49.83	517
2021-09-21	48.70	48.70	48.70	49.00	1,207
2021-09-20	45.20	49.10	45.20	48.00	26,468
2021-09-17	50.33	50.33	49.93	49.93	739
2021-09-16	50.40	50.40	50.40	50.33	953
2021-09-15	49.50	49.50	49.50	49.30	3,296
2021-09-14	48.20	48.20	48.20	48.20	44,864
2021-09-13	49.30	49.30	49.28	49.28	705
2021-09-10	49.90	49.90	49.30	49.30	1,333
2021-09-09	49.85	49.85	49.85	49.90	2,521
2021-09-08	51.20	51.20	50.40	50.40	2,313
2021-09-07	50.60	51.20	50.60	51.20	7,346
2021-09-06	50.40	50.40	50.40	50.60	898
2021-09-03	50.33	51.35	50.33	51.35	2,637
2021-09-02	50.20	50.90	50.20	50.33	5,348
2021-09-01	49.68	49.68	48.83	48.83	476
2021-08-31	49.05	49.68	49.05	49.68	1,121
2021-08-30	49.05	49.05	49.05	49.05	0
2021-08-27	48.75	48.75	48.75	49.05	143
2021-08-26	49.20	49.20	49.20	49.08	6,034
2021-08-25	49.90	49.90	49.43	49.43	18,315
2021-08-24	49.80	49.80	49.80	49.90	2,117
2021-08-23	49.35	49.35	49.35	48.73	6,255
2021-08-20	49.00	49.00	48.75	48.75	301
2021-08-19	49.45	49.45	49.45	49.00	2,354
2021-08-18	50.00	50.00	50.00	50.03	556
2021-08-17	50.70	50.70	50.70	50.35	222
2021-08-16	51.25	51.25	51.20	51.20	787
2021-08-13	52.15	52.15	51.25	51.25	439
2021-08-12	52.80	52.80	52.15	52.15	1,615
2021-08-11	52.80	52.80	52.80	52.80	256
2021-08-10	52.70	52.70	52.40	52.80	19,674
2021-08-09	52.30	52.80	51.80	52.15	3,453
2021-08-06	51.40	52.80	51.40	52.60	1,353
2021-08-05	51.70	51.80	51.70	51.80	797
2021-08-04	51.60	51.70	51.60	51.70	1,599
2021-08-03	52.50	52.60	51.60	51.60	5,162
2021-08-02	51.90	52.30	51.90	52.30	5,041
2021-07-30	52.05	52.25	52.05	52.25	1,900
2021-07-29	51.20	52.10	51.20	52.05	1,281
2021-07-28	51.65	51.65	51.65	51.65	670
2021-07-27	51.80	51.80	51.65	51.65	1,126
2021-07-26	52.00	52.00	51.50	51.80	659
2021-07-23	50.60	51.80	50.60	51.75	1,149
2021-07-22	51.00	51.00	50.50	50.50	570
2021-07-21	50.20	51.20	50.20	51.00	2,796
2021-07-20	49.40	49.70	49.40	49.50	14,890
2021-07-19	51.60	51.60	48.85	48.85	3,018
2021-07-16	52.15	52.15	51.60	51.60	2,285
2021-07-15	52.60	52.90	52.40	52.15	1,673
2021-07-14	52.55	52.55	52.35	52.35	1,254
2021-07-13	52.20	52.20	52.20	52.55	2,312
2021-07-12	50.70	52.00	50.70	51.75	11,404
2021-07-09	51.35	51.45	51.35	51.45	10,012
2021-07-08	50.80	51.40	50.70	51.35	1,823
2021-07-07	50.33	51.50	50.33	51.50	1,343
2021-07-06	50.40	50.40	50.33	50.33	719
2021-07-05	50.60	50.60	50.60	50.40	1,282
2021-07-02	50.40	50.50	50.40	50.55	6,471
2021-07-01	49.15	50.60	49.15	50.60	4,317
2021-06-30	49.28	49.28	49.15	49.15	3,116
2021-06-29	49.88	49.88	49.28	49.28	1,800
2021-06-28	50.30	51.20	49.75	49.88	4,380
2021-06-25	50.70	51.00	50.70	51.05	1,268
2021-06-24	51.90	51.90	51.90	51.35	8,000
2021-06-23	52.80	52.80	51.80	51.80	978
2021-06-22	52.05	52.80	52.05	52.80	1,894
2021-06-21	52.30	52.30	52.30	52.05	2,620
2021-06-18	52.20	52.50	51.00	51.00	1,061
2021-06-17	51.75	52.20	51.75	52.20	398
2021-06-16	51.10	51.75	51.10	51.75	773
2021-06-15	50.70	51.10	50.70	51.10	1,860
2021-06-14	50.70	50.70	50.70	50.70	416
2021-06-11	50.65	50.70	50.65	50.70	321
2021-06-10	50.70	50.70	50.65	50.65	519
2021-06-09	50.30	50.70	50.30	50.70	163
2021-06-08	50.70	50.70	50.70	50.30	922
2021-06-07	50.80	50.80	50.80	50.80	1,179
2021-06-04	50.00	50.00	50.00	50.80	104
2021-06-03	50.00	50.00	50.00	49.68	17,939
2021-06-02	49.90	49.90	49.90	50.08	1,771
2021-06-01	49.75	49.75	49.75	49.73	5,148
2021-05-28	49.50	49.50	49.50	49.35	1,305
2021-05-27	49.80	49.80	49.80	49.58	2,923
2021-05-26	49.50	49.50	49.40	49.40	563
2021-05-25	49.45	49.45	49.45	49.50	757
2021-05-24	50.70	50.70	50.70	50.05	395
2021-05-21	50.10	50.40	50.10	50.40	2,583
2021-05-20	49.55	49.55	49.55	50.10	760
2021-05-19	49.75	49.75	49.75	48.85	1,289
2021-05-18	50.80	50.80	50.80	50.40	1,101
2021-05-17	50.30	50.50	50.30	50.80	1,995
2021-05-14	48.60	49.53	48.60	49.53	605
2021-05-13	47.30	48.40	46.75	48.60	2,621
2021-05-12	47.55	47.55	47.50	47.75	5,084
2021-05-11	47.05	47.50	44.70	44.98	3,430
2021-05-10	47.25	47.30	47.00	47.03	2,281
2021-05-07	46.85	46.85	46.55	46.55	416
2021-05-06	46.43	46.85	46.43	46.85	290
2021-05-05	46.40	46.40	46.15	46.43	6,917
2021-05-04	47.05	47.05	46.70	46.70	2,175
2021-04-30	46.95	47.23	46.95	47.23	2,786
2021-04-29	46.95	46.95	46.95	46.95	2,811
2021-04-28	47.40	47.40	47.40	47.40	3,934
2021-04-27	47.03	47.03	46.78	46.78	175
2021-04-26	47.45	47.45	46.95	47.03	20,237
2021-04-23	46.50	46.80	46.50	46.80	36,664
2021-04-22	46.70	46.70	46.70	46.78	3,092
2021-04-21	45.25	46.20	45.25	46.95	3,859
2021-04-20	45.70	45.70	45.60	45.45	1,035
2021-04-19	45.85	45.85	45.85	45.88	848
2021-04-16	45.28	45.83	45.28	45.83	763
2021-04-15	44.95	44.95	44.95	45.28	673
2021-04-14	45.80	45.80	45.80	45.10	699
2021-04-13	45.70	45.70	45.70	45.70	653
2021-04-12	45.05	45.05	45.05	45.88	1,385
2021-04-09	44.90	45.28	44.90	45.28	752
2021-04-08	43.95	44.00	43.95	44.90	2,091
2021-04-07	44.13	44.13	44.03	44.03	12,784
2021-04-06	44.10	44.10	44.10	44.13	2,148
2021-04-01	43.65	43.65	43.55	43.78	517
2021-03-31	43.78	44.65	43.78	44.65	162
2021-03-30	44.50	44.50	43.70	43.78	3,327
2021-03-29	44.50	44.50	43.93	43.93	191
2021-03-26	44.53	44.53	44.50	44.50	46
2021-03-25	42.65	42.65	42.65	44.53	1,571
2021-03-24	42.80	43.38	42.80	43.38	153
2021-03-23	43.40	43.40	42.80	42.80	170
2021-03-22	43.45	43.45	43.45	43.40	1,440
2021-03-19	43.45	43.45	43.45	43.68	585
2021-03-18	44.48	44.48	43.95	43.95	272
2021-03-17	44.05	44.48	44.05	44.48	51
2021-03-16	44.15	44.20	44.05	44.05	1,221
2021-03-15	45.50	45.50	45.45	44.85	108
2021-03-12	44.85	44.85	44.85	44.85	504
2021-03-11	45.45	45.45	44.70	44.85	1,808
2021-03-10	45.30	45.45	45.30	45.68	779
2021-03-09	45.20	45.35	45.20	45.43	675
2021-03-08	43.55	45.10	43.50	45.20	803
2021-03-05	42.45	42.45	42.40	43.23	1,518
2021-03-04	42.45	42.45	42.45	42.43	1,903
2021-03-03	43.50	43.50	43.50	43.45	160
2021-03-02	43.40	43.40	43.40	43.38	44,144
2021-03-01	43.25	43.25	43.25	43.13	217
2021-02-26	42.75	42.75	42.75	42.43	1,620
2021-02-25	43.95	44.00	43.05	43.05	15,040
2021-02-24	42.60	42.60	42.60	44.18	33,010
2021-02-23	43.65	43.65	42.65	42.78	528
2021-02-22	42.98	43.28	42.98	43.28	120
2021-02-19	43.78	43.78	42.98	42.98	32
2021-02-18	43.95	43.95	43.78	43.78	10,504
2021-02-17	43.85	43.95	43.85	43.95	316
2021-02-16	43.08	43.73	43.08	43.73	1,403
2021-02-15	42.15	43.08	42.15	43.08	2
2021-02-12	42.25	42.25	42.15	42.15	144
2021-02-11	41.60	42.70	41.40	42.25	1,280
2021-02-10	42.15	42.40	42.00	42.55	746
2021-02-09	42.90	42.90	40.75	42.40	5,763
2021-02-08	42.50	42.50	42.50	42.25	623
2021-02-05	41.10	42.45	41.10	42.33	658
2021-02-04	41.08	41.08	40.78	40.78	374
2021-02-03	41.05	41.10	41.05	41.08	154
2021-02-02	39.20	41.43	39.20	41.43	1,601
2021-02-01	38.40	39.30	38.40	39.20	506
2021-01-29	39.50	39.50	38.20	38.23	2,113
2021-01-28	37.25	38.05	37.25	38.10	4,171
2021-01-27	38.78	38.78	37.58	37.58	24,071
2021-01-26	39.15	39.15	39.00	38.78	1,990
2021-01-25	39.00	39.15	38.95	38.98	1,363
2021-01-22	39.40	39.45	37.50	37.50	5,166
2021-01-21	39.20	40.13	39.20	40.13	117
2021-01-20	39.20	39.20	39.20	39.20	436
2021-01-19	39.60	39.60	39.60	39.53	809
2021-01-18	39.90	39.90	39.90	39.83	3,316
2021-01-15	40.20	40.20	40.05	40.08	5,394
2021-01-14	40.00	40.00	40.00	40.00	36,497
2021-01-13	40.70	40.70	40.70	40.45	52,646
2021-01-12	41.05	41.15	40.80	40.75	2,139
2021-01-11	41.50	41.75	41.20	41.68	1,067
2021-01-08	40.95	41.85	40.95	41.60	1,557
2021-01-07	39.10	39.10	39.10	40.73	50,180
2021-01-06	39.33	40.18	39.33	40.18	152
2021-01-05	39.70	39.70	39.15	39.33	615
2021-01-04	39.50	39.50	39.43	39.43	244
2020-12-31	39.83	39.83	39.50	39.50	5,702
2020-12-30	40.05	41.65	39.60	39.83	25,230
2020-12-29	39.65	39.85	38.65	39.93	2,670
2020-12-24	38.50	38.50	38.38	38.38	27
2020-12-23	38.25	38.75	38.20	38.50	14,024
2020-12-22	38.15	38.85	38.00	38.05	541
2020-12-21	37.60	37.60	37.60	37.98	66
2020-12-18	38.35	38.35	38.23	38.23	850
2020-12-17	38.35	38.50	38.35	38.35	901
2020-12-16	39.00	39.00	39.00	38.55	155
2020-12-15	38.55	38.60	38.55	38.38	763
2020-12-14	38.60	38.78	38.60	38.78	20,307
2020-12-11	39.25	39.25	39.00	38.60	1,620
2020-12-10	38.95	38.95	38.95	39.38	62,162
2020-12-09	39.45	39.45	38.95	39.05	153
2020-12-08	38.20	38.50	37.95	38.38	130,914
2020-12-07	38.93	38.93	38.05	38.05	77
2020-12-04	38.85	38.93	38.85	38.93	8,850
2020-12-03	38.65	38.65	37.85	38.85	3,117
2020-12-02	37.58	38.25	37.58	38.25	1,149
2020-12-01	37.55	37.55	37.55	37.58	84
2020-11-30	37.25	37.55	37.25	37.55	50,321
2020-11-27	36.55	37.55	36.55	37.25	225
2020-11-26	37.05	37.05	36.15	36.68	740
2020-11-25	37.00	37.00	37.00	37.25	147
2020-11-24	37.15	37.15	37.15	37.35	224
2020-11-23	36.95	36.95	36.40	36.23	1,418
2020-11-20	35.23	35.58	35.23	35.58	592
2020-11-19	35.70	35.70	35.70	35.23	717
2020-11-18	35.50	35.50	35.50	36.33	815
2020-11-17	31.70	35.50	31.70	35.78	7,866
2020-11-16	33.55	33.60	33.55	33.60	297
2020-11-13	33.90	33.95	33.55	33.55	12,126
2020-11-12	34.10	36.25	34.10	34.58	2,615
2020-11-11	33.95	34.60	33.95	34.58	1,369
2020-11-10	33.15	34.35	33.15	34.25	212,634
2020-11-09	30.85	33.50	30.85	33.20	4,409
2020-11-06	30.33	30.33	29.23	29.23	592
2020-11-05	30.25	30.35	30.15	30.33	3,522
2020-11-04	30.90	30.90	30.45	30.45	45,012
2020-11-03	31.05	31.15	30.95	30.90	360
2020-11-02	31.10	31.10	31.10	31.25	30
2020-10-30	31.15	31.15	30.40	30.40	1,331
2020-10-29	31.60	31.60	31.60	31.15	54
2020-10-28	31.90	31.90	31.70	31.58	7,521
2020-10-27	32.85	32.85	32.85	32.70	9,828
2020-10-26	35.15	35.25	32.60	32.13	490
2020-10-23	33.05	33.05	33.05	32.50	167
2020-10-22	31.65	33.05	31.65	33.05	35,311
2020-10-21	32.00	32.00	31.85	31.65	391
2020-10-20	32.65	32.65	32.45	32.45	10
2020-10-16	32.90	32.90	32.90	32.85	100
2020-10-15	35.00	35.00	33.15	33.43	1,459
2020-10-14	34.15	34.15	34.15	34.70	3,383
2020-10-13	35.40	35.40	33.95	33.63	460
2020-10-12	33.95	34.35	33.95	34.35	0
2020-10-09	34.70	34.70	33.95	33.95	0
2020-10-08	33.95	34.00	33.95	34.70	1,583
2020-10-07	34.23	34.23	33.55	33.55	158
2020-10-06	35.20	35.20	35.20	34.23	34,637
2020-10-05	34.30	34.30	34.30	34.00	301
2020-10-02	33.50	33.50	33.50	33.75	133
2020-10-01	33.35	33.35	33.35	33.23	10,888
2020-09-30	33.30	33.30	33.00	33.48	40,785
2020-09-29	35.20	35.20	35.20	33.73	1,361
2020-09-28	33.95	33.95	33.95	34.55	466
2020-09-25	32.60	32.80	32.60	33.73	58,752
2020-09-24	33.95	33.95	32.70	32.70	1,365
2020-09-23	34.20	34.20	34.20	33.95	63,267
2020-09-22	33.85	33.85	33.85	33.58	2,456
2020-09-21	36.20	36.20	34.15	33.80	7,077
2020-09-18	36.95	36.95	36.00	36.00	555
2020-09-17	38.20	38.20	37.18	37.18	0
2020-09-16	37.95	38.45	37.95	38.20	2,337
2020-09-15	37.40	38.33	37.40	38.33	5,110
2020-09-14	37.75	37.75	37.55	37.40	1,930
2020-09-11	37.30	37.30	37.30	37.43	5,083
2020-09-10	37.78	37.78	37.78	37.78	0
2020-09-09	37.80	38.00	37.25	37.78	3,648
2020-09-08	37.05	37.38	37.05	37.38	83
2020-09-07	37.00	37.00	37.00	37.05	223
2020-09-04	37.10	37.40	36.80	37.35	5,317
2020-09-03	35.85	36.00	35.40	37.20	5,332
2020-09-02	34.15	35.00	34.15	35.40	630
2020-09-01	34.30	35.00	34.20	34.20	1,498
2020-08-28	35.00	35.00	35.00	35.03	31
2020-08-27	34.90	35.08	34.90	35.08	29
2020-08-26	35.35	35.35	34.90	34.90	29,076
2020-08-25	34.95	35.10	34.40	35.05	737
2020-08-24	33.55	33.85	33.35	34.40	1,937
2020-08-21	34.00	34.00	34.00	33.55	113
2020-08-20	34.35	34.35	34.35	34.13	227
2020-08-19	34.00	34.05	34.00	33.25	24,086
2020-08-18	34.40	34.40	34.40	34.50	64,202
2020-08-17	35.75	35.75	34.75	34.75	0
2020-08-14	35.75	35.75	35.75	35.75	289
2020-08-13	36.00	36.00	36.00	36.10	127
2020-08-12	36.95	36.95	36.95	36.05	1,880
2020-08-11	34.95	34.95	34.95	36.20	312
2020-08-10	34.95	35.55	34.95	35.55	0
2020-08-07	33.65	34.95	33.65	34.95	367
2020-08-06	33.40	33.65	33.40	33.65	1,154
2020-08-05	34.15	34.25	34.15	34.15	1,698
2020-08-04	34.30	34.30	34.30	34.03	98
2020-08-03	34.23	34.23	34.00	34.00	3,401
2020-07-31	34.55	34.55	34.23	34.23	1,298
2020-07-30	35.28	35.28	35.28	35.28	3
2020-07-29	36.00	36.00	35.15	35.28	480
2020-07-28	36.50	36.50	35.05	35.38	1,034
2020-07-27	35.45	35.45	34.93	34.93	0
2020-07-24	34.50	35.20	34.50	35.45	775
2020-07-23	35.55	35.55	35.45	35.48	2,306
2020-07-22	34.20	34.25	34.20	35.15	226
2020-07-21	34.30	34.30	34.25	34.13	528
2020-07-20	34.25	34.25	34.25	34.25	20
2020-07-17	34.30	34.30	34.30	34.25	360
2020-07-16	34.85	34.85	34.35	34.35	0
2020-07-15	34.50	34.50	34.50	34.85	76
2020-07-14	33.80	33.80	33.80	33.93	40,056
2020-07-13	34.65	34.65	34.65	34.85	122
2020-07-10	34.45	34.50	33.60	33.50	50,505
2020-07-09	34.20	35.00	33.95	33.48	718
2020-07-08	34.50	34.50	34.40	34.60	386
2020-07-07	34.30	34.35	34.30	34.55	111
2020-07-06	34.35	34.35	34.35	34.45	193
2020-07-03	33.60	33.98	33.60	33.98	3
2020-07-02	34.10	34.10	34.10	33.60	1,302
2020-07-01	34.10	34.10	34.10	33.60	7,950
2020-06-30	33.35	33.35	33.35	33.35	124
2020-06-29	32.50	33.35	32.50	33.55	594
2020-06-26	33.28	33.28	33.28	33.28	0
2020-06-25	35.55	35.55	35.00	34.30	1,520
2020-06-24	34.75	34.75	34.00	34.78	248
2020-06-23	34.55	34.78	34.55	34.78	121
2020-06-22	35.55	35.55	34.55	34.55	66,578
2020-06-19	35.08	35.08	35.08	35.08	0
2020-06-18	34.95	35.08	34.95	35.08	18,499
2020-06-17	34.50	34.50	34.50	34.50	121
2020-06-16	35.65	35.75	35.65	34.50	1,030
2020-06-15	35.45	35.45	32.85	33.88	4,386
2020-06-12	35.80	35.80	34.10	34.28	915
2020-06-11	33.55	33.55	33.45	33.63	1,226
2020-06-10	36.35	36.35	34.55	35.68	2,948
2020-06-09	38.05	38.95	35.05	36.55	20,187
2020-06-08	39.45	39.45	39.15	38.33	180
2020-06-05	37.60	37.60	37.50	37.68	2,827
2020-06-04	35.75	35.75	35.45	35.45	2
2020-06-03	35.70	35.95	35.60	35.75	11,189
2020-06-02	36.15	37.15	34.10	35.18	17,546
2020-05-29	36.95	36.95	34.35	36.25	29,219
2020-05-28	35.95	37.75	35.95	36.25	1,393
2020-05-27	35.95	35.95	35.85	34.60	423
2020-05-26	36.00	36.00	34.45	34.60	195
2020-05-22	33.55	33.55	33.55	33.55	34
2020-05-21	33.75	33.80	33.75	33.55	665
2020-05-20	34.55	35.05	33.40	33.55	61,438
2020-05-19	33.45	33.45	33.45	33.55	1,659
2020-05-18	33.95	33.95	33.85	33.05	158
2020-05-15	33.20	33.20	33.05	33.05	100
2020-05-14	33.60	33.70	31.95	33.20	81,616
2020-05-13	32.70	33.20	32.70	33.45	20,819
2020-05-12	35.40	35.40	35.40	35.38	2,250
2020-05-11	35.90	35.90	35.90	36.05	45,584
2020-05-07	35.60	35.60	35.60	35.23	25,016
2020-05-06	35.90	35.90	35.65	35.58	797
2020-05-05	35.30	35.30	35.30	35.13	218
2020-05-04	37.35	37.35	34.85	35.45	422
2020-05-01	36.05	36.05	36.05	35.73	236
2020-04-30	37.85	37.85	37.85	37.85	410
2020-04-29	36.95	37.90	36.90	37.85	9,418
2020-04-28	36.75	36.75	36.75	37.73	672
2020-04-27	38.00	38.00	38.00	37.73	54
2020-04-24	38.65	38.65	36.75	36.78	2,861
2020-04-23	37.03	37.75	37.03	37.75	128
2020-04-22	36.30	37.05	36.30	36.15	1,333
2020-04-21	36.55	36.55	36.55	36.15	245
2020-04-20	37.60	38.80	37.05	37.78	1,605
2020-04-17	38.45	38.45	38.08	38.08	360
2020-04-16	40.25	40.25	40.25	38.45	339
2020-04-15	40.75	40.75	40.75	38.40	1,381
2020-04-14	39.00	39.00	39.00	39.95	2,458
2020-04-09	40.30	40.30	40.10	39.95	1,641
2020-04-08	39.95	39.95	39.85	39.70	50,203
2020-04-07	37.00	39.80	37.00	36.00	26,455
2020-04-06	33.95	36.60	33.95	34.25	2,559
2020-04-03	34.05	34.05	34.05	34.05	0
2020-04-03	35.00	35.00	35.00	34.25	410
2020-04-02	33.85	34.05	34.05	34.05	317
2020-04-02	33.85	33.85	33.85	33.85	71
2020-04-01	33.05	33.25	33.00	33.85	423
2020-04-01	33.05	33.25	33.00	34.85	423
2020-03-31	34.00	34.35	34.00	32.08	668
2020-03-30	30.85	30.85	30.85	30.85	4,677
2020-03-27	30.48	30.48	30.48	30.48	8,985
2020-03-26	29.00	29.50	29.00	28.23	16,051
2020-03-25	30.00	30.00	30.00	28.90	7,025
2020-03-24	28.50	28.85	28.50	27.48	55,153
2020-03-23	30.70	30.70	30.00	31.70	1,102
2020-03-20	28.50	28.50	28.50	27.50	300
2020-03-19	32.95	32.95	29.33	29.33	3
2020-03-18	30.65	30.65	30.65	32.28	36
2020-03-17	33.75	33.75	33.00	32.80	132
2020-03-16	37.18	37.18	37.18	37.18	0
2020-03-13	38.50	38.50	38.50	36.55	259
2020-03-12	41.88	41.88	41.88	41.88	134
2020-03-11	42.33	42.33	42.33	42.33	2
2020-03-10	45.30	45.35	43.65	44.18	899
2020-03-09	48.80	48.80	45.60	46.83	1,087
2020-03-06	46.45	46.45	46.45	46.83	977
2020-03-05	50.80	50.80	50.40	48.10	724
2020-03-04	48.20	48.20	48.20	48.20	0
2020-03-03	46.85	46.85	46.85	46.85	0
2020-03-02	46.15	46.15	46.15	46.15	0
2020-02-28	46.20	47.00	46.20	49.50	480
2020-02-27	47.35	49.95	47.35	50.18	710
2020-02-26	48.40	49.40	48.40	51.00	600
2020-02-25	48.85	51.30	48.85	51.15	3,482
2020-02-24	51.95	51.95	51.95	51.95	0
2020-02-21	52.10	52.50	51.90	51.95	559
2020-02-20	48.85	50.90	48.85	51.15	2,434
2020-02-19	51.05	51.10	51.05	51.10	0
2020-02-18	50.75	51.05	50.75	51.05	8,539
2020-02-17	50.40	50.40	50.40	50.75	300
2020-02-14	51.20	51.20	50.90	51.00	232
2020-02-13	51.30	51.30	49.40	50.40	664
2020-02-12	49.30	49.30	49.30	48.50	10
2020-02-11	49.08	49.08	49.05	49.05	1,284
2020-02-10	49.10	49.10	49.10	49.08	2,349
2020-02-07	49.00	49.20	49.00	48.75	17,831
2020-02-06	48.85	48.85	48.75	48.75	3,884
2020-02-05	49.20	49.20	49.20	48.85	5
2020-02-04	48.23	48.75	48.23	48.75	0
2020-02-03	48.18	48.23	48.18	48.23	96
2020-01-31	48.05	48.05	48.05	48.05	0
2020-01-30	48.90	48.95	48.05	48.05	43
2020-01-29	48.55	48.60	48.55	48.60	1,303
2020-01-28	48.15	48.55	48.15	48.55	982
2020-01-27	48.75	48.75	48.75	48.15	994
2020-01-24	48.15	48.18	48.15	48.18	1
2020-01-23	48.13	48.15	48.13	48.15	0
2020-01-22	47.50	48.10	47.50	48.13	7,153
2020-01-21	48.00	48.00	48.00	47.73	905
2020-01-20	48.35	48.35	48.25	48.25	1,022
2020-01-17	47.48	48.35	47.48	48.35	329
2020-01-16	47.05	47.48	47.05	47.48	51
2020-01-15	46.50	47.00	46.50	47.05	6,500
2020-01-14	46.00	46.00	46.00	46.23	126
2020-01-13	46.85	46.85	46.85	46.23	194
2020-01-10	45.25	45.25	45.25	45.98	12
2020-01-09	45.85	45.85	45.85	45.85	0
2020-01-08	45.00	46.20	44.00	45.85	6,165
2020-01-07	45.70	45.70	45.63	45.63	615
2020-01-06	45.50	45.70	45.50	45.70	67
2020-01-03	45.90	45.90	45.90	45.50	70
2020-01-02	45.50	45.58	45.50	45.58	218
2019-12-31	45.50	45.50	45.50	45.78	22
2019-12-30	45.20	45.38	45.20	45.38	625
2019-12-27	44.75	44.75	44.75	45.20	4,070
2019-12-24	46.08	46.08	45.88	45.88	0
2019-12-23	45.50	46.08	45.50	46.08	0
2019-12-20	45.05	45.25	43.15	45.50	22,132
2019-12-19	44.85	45.00	44.85	45.00	10,862
2019-12-18	45.70	45.70	45.70	44.85	12,157
2019-12-17	44.80	44.80	44.73	44.73	6,063
2019-12-16	44.65	44.80	44.65	44.80	252
2019-12-13	45.30	45.30	45.30	44.65	13
2019-12-12	44.88	44.88	44.88	44.88	0
2019-12-11	44.73	44.88	44.73	44.88	156
2019-12-10	45.05	45.05	44.73	44.73	594
2019-12-09	45.23	45.23	45.05	45.05	0
2019-12-06	45.40	45.40	45.40	45.40	140
2019-12-05	45.85	45.85	45.85	45.85	0
2019-12-04	45.95	45.95	45.65	45.85	1,762
2019-12-03	45.80	46.10	45.80	46.10	78
2019-12-02	46.10	46.10	45.80	45.80	145
2019-11-29	47.10	47.10	47.10	46.10	1,627
2019-11-28	47.20	47.20	47.20	46.18	27
2019-11-27	46.75	46.75	46.75	46.08	2
2019-11-26	45.83	45.85	45.83	45.85	135
2019-11-25	46.55	46.55	46.55	45.83	60
2019-11-22	45.68	45.70	45.68	45.70	0
2019-11-21	46.35	46.35	45.68	45.68	30,770
2019-11-20	46.60	46.60	46.35	46.35	0
2019-11-19	46.75	46.75	46.60	46.60	5,176
2019-11-18	47.15	47.15	46.75	46.75	407
2019-11-15	47.25	47.25	47.15	47.15	345
2019-11-14	47.05	47.25	47.05	47.25	0
2019-11-13	46.73	47.05	46.73	47.05	2,283
2019-11-12	46.48	46.73	46.48	46.73	47
2019-11-11	46.65	46.65	46.48	46.48	24,000
2019-11-08	46.68	46.68	46.65	46.65	12,394
2019-11-07	46.75	46.75	46.68	46.68	413
2019-11-06	46.90	46.90	46.90	46.75	575
2019-11-05	47.08	47.08	46.85	46.85	5,634
2019-11-04	48.40	48.40	48.40	47.08	739
2019-11-01	48.13	48.33	48.13	48.33	7,486
2019-10-31	48.18	48.18	48.13	48.13	567
2019-10-30	47.78	48.18	47.78	48.18	1,013
2019-10-29	48.53	48.53	48.53	48.53	0
2019-10-28	48.73	48.73	48.53	48.53	626
2019-10-25	48.90	48.90	48.25	48.73	600
2019-10-24	50.60	50.60	49.35	50.25	900
2019-10-23	52.50	52.50	52.45	52.45	54
2019-10-22	52.35	52.50	52.35	52.50	501
2019-10-21	52.30	52.35	52.30	52.35	148
2019-10-18	52.10	52.30	52.10	52.30	19
2019-10-17	53.00	53.00	53.00	52.10	417
2019-10-16	51.85	52.05	51.85	52.05	2,870
2019-10-15	51.35	51.85	51.35	51.85	445
2019-10-14	51.00	51.35	51.00	51.35	64
2019-10-11	50.80	51.00	50.80	51.00	0
2019-10-10	50.63	50.63	50.63	50.63	0
2019-10-09	50.60	50.60	50.60	50.63	33
2019-10-08	51.05	51.10	51.05	51.10	0
2019-10-07	49.95	49.95	49.95	51.05	7,586
2019-10-04	50.58	50.95	50.58	50.95	0
2019-10-03	50.78	50.78	50.58	50.58	0
2019-10-02	51.00	51.00	50.78	50.78	214
2019-10-01	50.88	51.00	50.88	51.00	10
2019-09-30	50.73	50.88	50.73	50.88	0
2019-09-27	50.93	50.93	50.73	50.73	0
2019-09-26	51.00	51.00	51.00	50.93	116
2019-09-25	50.83	50.83	50.33	50.33	47
2019-09-24	50.83	50.83	50.83	50.83	6,622
2019-09-23	50.90	50.90	50.83	50.83	0
2019-09-20	50.70	50.90	50.70	50.90	0
2019-09-19	50.13	50.70	50.13	50.70	4,768
2019-09-18	50.10	50.13	50.10	50.13	0
2019-09-17	50.23	50.23	50.10	50.10	0
2019-09-16	51.00	51.00	50.23	50.23	0
2019-09-13	51.00	51.00	51.00	51.00	38,209
2019-09-12	51.00	51.10	50.50	50.45	5,775
2019-09-11	49.13	49.83	49.13	49.83	1,626
2019-09-10	49.80	49.80	49.13	49.13	0
2019-09-09	50.53	50.53	49.80	49.80	0
2019-09-06	50.73	50.73	50.53	50.53	80
2019-09-05	51.15	51.15	50.73	50.73	0
2019-09-04	51.05	51.15	51.05	51.15	0
2019-09-03	51.10	51.10	51.05	51.05	0
2019-09-02	50.73	51.10	50.73	51.10	6,510
2019-08-30	50.80	50.80	50.80	50.73	334
2019-08-29	50.10	50.10	50.10	50.20	292
2019-08-28	49.90	50.20	49.90	50.20	0
2019-08-27	48.25	48.25	48.20	49.90	1,345
2019-08-23	49.85	49.85	49.85	49.85	18
2019-08-22	50.50	50.50	50.50	49.85	146
2019-08-21	49.08	49.58	49.08	49.58	0
2019-08-20	50.15	50.15	49.08	49.08	0
2019-08-19	49.55	50.15	49.55	50.15	0
2019-08-16	50.50	50.50	50.50	49.55	200
2019-08-15	48.95	49.13	48.95	49.13	0
2019-08-14	49.80	49.80	49.80	48.95	35
2019-08-13	50.30	50.30	50.30	48.68	200
2019-08-12	50.10	50.10	49.55	49.55	590
2019-08-09	49.30	50.10	49.30	50.10	13
2019-08-08	49.08	49.30	49.08	49.30	100
2019-08-07	49.08	49.08	49.08	49.08	243
2019-08-06	49.45	49.45	49.08	49.08	0
2019-08-05	50.35	50.35	49.45	49.45	9
2019-08-02	51.05	51.05	50.35	50.35	194
2019-08-01	50.35	51.05	50.35	51.05	56,728
2019-07-31	51.05	51.05	50.35	50.35	14
2019-07-30	51.00	51.00	50.90	51.05	565
2019-07-29	51.35	51.35	51.30	51.30	0
2019-07-26	50.68	51.35	50.68	51.35	0
2019-07-25	51.25	51.25	50.68	50.68	0
2019-07-24	51.45	51.45	51.25	51.25	20,000
2019-07-23	50.63	51.45	50.63	51.45	0
2019-07-22	50.93	50.93	50.63	50.63	0
2019-07-19	51.00	51.00	51.00	50.93	412
2019-07-18	50.85	50.85	50.33	50.33	0
2019-07-17	51.10	51.10	50.85	50.85	0
2019-07-16	50.30	50.30	50.30	51.10	52
2019-07-15	50.53	50.95	50.53	50.95	0
2019-07-12	50.65	50.65	50.53	50.53	0
2019-07-11	51.15	51.15	50.65	50.65	0
2019-07-10	51.50	51.50	51.15	51.15	0
2019-07-09	51.85	51.85	51.50	51.50	654
2019-07-08	51.40	51.85	51.40	51.85	141
2019-07-05	50.85	51.40	50.85	51.40	1,125
2019-07-04	51.15	51.15	50.85	50.85	8,006
2019-07-03	51.50	51.50	51.50	51.15	86
2019-07-02	49.73	50.23	49.73	50.23	602
2019-07-01	48.63	49.73	48.63	49.73	4,094
2019-06-28	48.53	48.63	48.53	48.63	1,317
2019-06-27	48.95	48.95	48.80	48.53	573
2019-06-26	50.00	50.00	49.75	49.75	5,142
2019-06-25	50.33	50.33	50.00	50.00	25,000
2019-06-24	51.10	51.10	50.33	50.33	502
2019-06-21	51.65	51.65	51.65	51.65	0
2019-06-20	50.58	51.65	50.58	51.65	0
2019-06-19	51.20	51.20	50.58	50.58	20,166
2019-06-18	50.38	51.20	50.38	51.20	192
2019-06-17	50.53	50.53	50.38	50.38	0
2019-06-14	51.10	51.10	50.53	50.53	0
2019-06-13	51.05	51.10	51.05	51.10	7,162
2019-06-12	50.88	51.05	50.88	51.05	13,647
2019-06-11	50.80	50.88	50.80	50.88	0
2019-06-10	51.00	51.00	50.80	50.80	88
2019-06-07	50.70	51.00	50.70	51.00	293
2019-06-06	50.08	50.70	50.08	50.70	25
2019-06-05	50.25	50.25	50.08	50.08	423
2019-06-04	48.65	50.60	48.65	50.25	1,927
2019-06-03	48.75	49.75	47.70	49.73	1,521
2019-05-31	49.58	49.58	49.58	49.58	61
2019-05-30	49.60	49.60	49.58	49.58	63
2019-05-29	50.25	50.25	49.60	49.60	900
2019-05-28	50.35	50.35	50.25	50.25	595
2019-05-24	50.63	50.63	50.35	50.35	229
2019-05-23	51.05	51.05	50.63	50.63	212
2019-05-22	52.00	52.00	50.70	51.05	1,193
2019-05-21	51.05	51.05	51.00	51.00	1,435
2019-05-20	51.15	51.15	51.05	51.05	0
2019-05-17	50.70	51.15	50.70	51.15	0
2019-05-16	51.50	51.90	51.50	50.70	1,237

Share	Price	Change
Future (FUTR)	1,050.00	20.69%
Phoenix Copper. (PXC)	22.75	18.18%
Kore Potash (KP2)	0.875	16.67%
Nexus Infrastr. (NEXS)	95.00	15.15%
Watches Switz (WOSG)	386.60	14.45%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Clontarf (CLON)	0.0425	-15%
Metals Exploration (MTL)	3.65	-14.12%
Harland & Wolff (HARL)	8.85	-11.68%

Share	Price	Volume
Supply@me Cap (SYME)	0.0185	167,528,746
Clontarf (CLON)	0.0425	82,457,549
Cap-xx (CPX)	0.086	39,687,244
Beacon Energy. (BCE)	0.0525	37,517,714
BT (BT.A)	123.95	24,938,532