Saint Gobain Or Share History

Saint Gobain Or Share Price history. The following table shows end-of-day data COD historical share prices for Saint Gobain Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	77.45	77.45	77.45	77.45	0
2024-05-03	75.40	77.45	75.40	77.45	165,628
2024-05-02	74.93	75.40	74.93	75.40	68,041
2024-05-01	74.93	74.93	74.93	74.93	26,768
2024-04-30	75.53	75.53	74.93	74.93	150,175
2024-04-29	74.88	75.53	74.88	75.53	71,941
2024-04-26	70.53	74.88	70.53	74.88	1,727,622
2024-04-25	70.78	70.78	70.53	70.53	1,568,154
2024-04-24	70.73	70.78	70.73	70.78	1,303,778
2024-04-23	70.93	70.93	70.73	70.73	791,957
2024-04-22	70.10	70.93	70.10	70.93	720,719
2024-04-19	71.15	71.15	70.10	70.10	948,892
2024-04-18	71.73	71.73	71.15	71.15	815,556
2024-04-17	70.83	71.73	70.83	71.73	892,335
2024-04-16	72.25	72.25	70.83	70.83	148,884
2024-04-15	71.95	72.25	71.95	72.25	865,887
2024-04-12	71.58	71.95	71.58	71.95	1,151,899
2024-04-11	72.68	72.68	71.58	71.58	2,190,178
2024-04-10	74.13	74.13	72.68	72.68	1,870,161
2024-04-09	74.53	74.53	74.13	74.13	824,341
2024-04-08	72.73	74.53	72.73	74.53	400,603
2024-04-05	74.20	74.20	72.73	72.73	3,742,168
2024-04-04	72.63	74.20	72.63	74.20	442,438
2024-04-03	71.58	72.63	71.58	72.63	696,117
2024-04-02	72.20	72.20	71.58	71.58	1,146,044
2024-04-01	72.20	72.20	72.20	72.20	0
2024-03-29	72.20	72.20	72.20	72.20	0
2024-03-28	71.40	72.20	71.40	72.20	971,683
2024-03-27	70.50	71.40	70.50	71.40	672,840
2024-03-26	69.80	70.50	69.80	70.50	1,241,958
2024-03-25	71.20	71.20	69.80	69.80	1,560,662
2024-03-22	70.30	71.20	70.30	71.20	1,064,392
2024-03-21	70.10	70.30	70.10	70.30	512,161
2024-03-20	69.90	70.10	69.90	70.10	576,814
2024-03-19	69.80	69.90	69.80	69.90	371,232
2024-03-18	66.80	69.80	66.80	69.80	676,062
2024-03-15	72.40	73.20	66.80	66.80	1,675,852
2024-03-14	69.60	69.80	69.60	69.80	677,887
2024-03-13	69.00	69.60	69.00	69.60	538,247
2024-03-12	67.70	69.00	67.70	69.00	683,332
2024-03-11	69.10	69.10	67.70	67.70	281,185
2024-03-08	68.70	69.10	68.70	69.10	646,565
2024-03-07	67.80	68.70	67.80	68.70	969,896
2024-03-06	68.30	68.30	67.80	67.80	441,696
2024-03-05	69.00	69.00	68.30	68.30	337,163
2024-03-04	68.30	69.00	68.30	69.00	210,787
2024-03-01	71.30	71.30	68.30	68.30	1,131,503
2024-02-29	74.60	74.80	68.00	71.30	472,221
2024-02-28	69.80	71.10	69.80	71.10	327,824
2024-02-27	70.50	70.50	69.80	69.80	371,357
2024-02-26	69.60	70.50	69.60	70.50	218,674
2024-02-23	68.80	69.60	68.80	69.60	379,115
2024-02-22	68.00	68.80	68.00	68.80	401,184
2024-02-21	68.40	68.40	68.00	68.00	618,305
2024-02-20	68.30	68.40	68.30	68.40	1,225,891
2024-02-19	69.60	69.60	68.30	68.30	224,215
2024-02-16	69.20	69.60	69.20	69.60	318,533
2024-02-15	68.00	69.20	68.00	69.20	371,626
2024-02-14	67.50	68.00	67.50	68.00	188,452
2024-02-13	68.20	68.20	67.50	67.50	485,414
2024-02-12	67.50	68.20	67.50	68.20	895,809
2024-02-09	68.00	68.00	67.50	67.50	715,297
2024-02-08	63.80	64.80	63.80	68.00	631,505
2024-02-07	66.30	67.30	66.30	67.30	649,977
2024-02-06	66.10	66.30	66.10	66.30	786,755
2024-02-05	65.80	66.10	65.80	66.10	1,277,412
2024-02-02	65.60	65.80	65.60	65.80	609,006
2024-02-01	65.80	65.80	65.60	65.60	444,712
2024-01-31	65.40	65.80	65.40	65.80	334,355
2024-01-30	64.50	65.40	64.50	65.40	890,886
2024-01-29	64.40	64.50	64.40	64.50	391,553
2024-01-26	63.10	64.40	63.10	64.40	397,836
2024-01-25	62.90	63.10	62.90	63.10	278,626
2024-01-24	62.80	62.90	62.80	62.90	321,391
2024-01-23	62.90	62.90	62.80	62.80	288,252
2024-01-22	62.10	62.90	62.10	62.90	195,765
2024-01-19	62.80	62.80	62.10	62.10	520,337
2024-01-18	61.40	62.80	61.40	62.80	419,712
2024-01-17	64.40	64.40	58.60	61.40	381,168
2024-01-16	65.40	65.40	65.40	62.60	237,057
2024-01-15	66.60	66.60	60.80	63.80	173,711
2024-01-12	62.10	63.40	62.10	63.40	454,167
2024-01-11	62.80	62.80	62.10	62.10	2,080,462
2024-01-10	64.20	64.20	62.80	62.80	463,921
2024-01-09	66.60	66.60	64.20	64.20	1,980,193
2024-01-08	66.60	66.60	66.60	66.60	1,677,095
2024-01-05	67.20	67.20	67.20	67.20	444,751
2024-01-04	66.60	67.80	66.60	67.80	339,977
2024-01-03	66.80	66.80	66.80	66.80	372,616
2024-01-02	66.30	66.40	66.30	66.40	178,196
2024-01-01	66.30	66.30	66.30	66.30	0
2023-12-29	66.70	66.70	66.30	66.30	222,431
2023-12-28	66.50	66.70	66.50	66.70	137,967
2023-12-27	66.10	66.50	66.10	66.50	196,900
2023-12-26	66.10	66.10	66.10	66.10	0
2023-12-25	66.10	66.10	66.10	66.10	0
2023-12-22	68.80	68.80	66.10	66.10	389,970
2023-12-21	68.80	68.80	68.80	68.80	383,913
2023-12-20	68.80	68.80	68.80	68.80	859,019
2023-12-19	67.80	67.80	67.80	67.80	1,065,311
2023-12-18	68.80	68.80	67.80	67.80	720,850
2023-12-15	69.80	69.80	69.80	69.80	974,919
2023-12-14	69.80	69.80	68.80	68.80	1,996,667
2023-12-13	66.20	66.20	66.20	66.20	1,449,009
2023-12-12	65.60	65.60	65.60	65.60	331,569
2023-12-11	65.60	65.60	65.60	65.60	892,061
2023-12-08	65.20	65.20	65.20	65.20	391,621
2023-12-07	63.60	63.60	63.60	63.60	102,788
2023-12-06	58.00	63.60	58.00	63.60	823,199
2023-12-05	57.00	60.20	57.00	60.20	352,974
2023-12-04	57.00	62.40	57.00	57.00	480,403
2023-12-01	62.20	62.20	59.40	59.40	373,590
2023-11-30	62.20	62.20	62.20	62.20	661,730
2023-11-29	62.00	62.00	62.00	62.00	389,870
2023-11-28	60.20	60.20	60.20	60.20	321,637
2023-11-27	60.40	60.40	60.40	60.40	216,169
2023-11-24	55.20	60.40	55.20	60.40	330,963
2023-11-23	61.00	61.00	61.00	61.00	123,303
2023-11-22	60.00	60.00	59.80	59.80	440,402
2023-11-21	55.20	55.40	55.20	55.40	717,144
2023-11-20	61.20	61.20	61.00	61.00	254,075
2023-11-17	61.20	61.20	61.20	61.20	1,533,472
2023-11-16	60.20	60.20	60.20	60.20	387,452
2023-11-15	60.80	60.80	60.80	60.80	1,226,643
2023-11-14	57.20	59.00	57.20	59.00	809,056
2023-11-13	57.00	57.00	57.00	57.00	391,305
2023-11-10	54.80	54.80	54.10	54.10	445,684
2023-11-09	57.20	57.20	57.20	54.80	1,550,253
2023-11-08	50.80	50.80	50.80	53.20	609,680
2023-11-07	50.40	50.40	50.20	50.20	286,040
2023-11-06	51.40	51.40	51.40	51.40	179,943
2023-11-03	52.00	52.00	52.00	52.00	1,898,781
2023-11-02	51.00	51.00	51.00	51.00	789,546
2023-11-01	49.00	49.10	49.00	49.10	359,279
2023-10-31	48.80	48.80	48.70	48.70	350,295
2023-10-30	49.00	49.00	49.00	49.00	63,558
2023-10-27	49.00	49.00	49.00	49.00	954,504
2023-10-26	47.00	47.00	47.00	47.00	675,206
2023-10-25	47.60	47.60	47.60	47.60	588,073
2023-10-24	47.60	47.60	47.60	47.60	1,012,492
2023-10-23	47.70	47.70	47.70	47.70	644,998
2023-10-20	52.80	52.80	49.50	49.50	2,324,403
2023-10-19	52.80	52.80	48.10	52.80	906,817
2023-10-18	48.90	48.90	48.90	48.90	784,570
2023-10-17	50.20	50.20	50.20	50.20	592,273
2023-10-16	50.60	51.40	50.60	51.20	1,109,944
2023-10-13	51.40	51.40	51.40	51.40	440,171
2023-10-12	52.00	52.00	51.80	51.80	455,595
2023-10-11	57.00	57.00	57.00	57.00	482,193
2023-10-10	52.20	52.20	52.20	54.60	986,603
2023-10-09	51.60	54.10	51.60	54.10	200,087
2023-10-06	51.80	51.80	51.60	51.60	334,705
2023-10-05	50.80	50.80	50.80	50.80	1,306,111
2023-10-04	51.80	51.80	51.80	51.80	1,117,187
2023-10-03	52.00	52.00	52.00	54.40	1,429,008
2023-10-02	54.40	57.20	54.40	54.60	1,457,790
2023-09-29	54.20	54.20	54.00	54.00	808,612
2023-09-28	53.60	53.80	53.60	53.60	762,568
2023-09-27	53.80	59.00	53.80	59.00	404,218
2023-09-26	58.80	58.80	56.00	56.00	1,448,288
2023-09-25	58.80	58.80	53.40	58.80	2,709,794
2023-09-22	53.60	59.00	53.60	59.00	956,319
2023-09-21	57.60	57.60	57.40	57.40	1,229,771
2023-09-20	56.80	57.60	56.80	57.60	943,882
2023-09-19	56.40	56.80	56.40	56.80	3,776,790
2023-09-18	57.20	57.20	56.40	56.40	1,460,669
2023-09-15	56.00	57.20	56.00	57.20	4,126,932
2023-09-14	56.40	56.40	56.00	56.00	771,025
2023-09-13	57.20	57.20	56.40	56.40	1,211,715
2023-09-12	57.60	57.60	57.20	57.20	986,638
2023-09-11	56.60	57.60	56.60	57.60	272,984
2023-09-08	57.60	57.60	56.60	56.60	275,017
2023-09-07	57.60	57.60	57.60	57.60	997,889
2023-09-06	55.00	55.00	55.00	57.60	960,338
2023-09-05	58.70	58.70	57.40	57.40	700,667
2023-09-04	60.00	60.00	58.70	58.70	1,305,063
2023-09-01	59.50	60.00	59.50	60.00	254,619
2023-08-31	59.50	59.50	59.50	59.50	692,420
2023-08-30	59.10	59.50	59.10	59.50	590,410
2023-08-29	57.80	59.10	57.80	59.10	205,013
2023-08-28	57.80	57.80	57.80	57.80	0
2023-08-25	58.30	58.30	57.80	57.80	192,251
2023-08-24	58.50	58.50	58.30	58.30	37,424
2023-08-23	59.30	59.30	58.50	58.50	299,440
2023-08-22	59.30	59.30	59.30	59.30	310,556
2023-08-21	58.70	59.30	58.70	59.30	246,308
2023-08-18	60.40	60.40	58.70	58.70	385,198
2023-08-17	60.40	60.40	60.40	60.40	356,062
2023-08-16	60.40	60.40	60.40	60.40	220,874
2023-08-15	60.80	60.80	60.40	60.40	332,055
2023-08-14	60.60	60.80	60.60	60.80	531,196
2023-08-11	61.00	61.00	60.60	60.60	312,469
2023-08-10	61.60	61.60	61.00	61.00	1,298,070
2023-08-09	60.40	61.60	60.40	61.60	898,946
2023-08-08	60.80	60.80	60.40	60.40	211,752
2023-08-07	60.80	60.80	60.80	60.80	241,848
2023-08-04	60.60	60.80	60.60	60.80	1,806,619
2023-08-03	61.00	61.00	60.60	60.60	521,082
2023-08-02	61.20	61.20	61.00	61.00	314,791
2023-08-01	61.40	61.40	61.20	61.20	288,667
2023-07-31	61.20	61.40	61.20	61.40	327,486
2023-07-28	61.40	61.40	61.20	61.20	564,790
2023-07-27	55.60	61.40	55.60	61.40	2,093,702
2023-07-26	55.60	55.60	55.60	55.60	334,685
2023-07-25	58.70	58.70	58.70	58.70	365,371
2023-07-24	58.30	58.70	58.30	58.70	99,489
2023-07-21	58.70	58.70	58.30	58.30	463,270
2023-07-20	57.80	58.70	57.80	58.70	802,200
2023-07-19	55.00	55.00	55.00	57.80	539,623
2023-07-18	57.20	57.40	57.20	57.40	121,785
2023-07-17	54.40	54.40	54.40	57.20	208,503
2023-07-14	58.10	58.10	57.60	57.60	135,694
2023-07-13	57.60	58.10	57.60	58.10	378,198
2023-07-12	56.60	57.60	56.60	57.60	441,974
2023-07-11	54.50	56.60	54.50	56.60	472,600
2023-07-10	53.60	54.50	53.60	54.50	245,313
2023-07-07	53.00	53.60	53.00	53.60	480,422
2023-07-06	54.70	54.70	53.00	53.00	2,332,447
2023-07-05	55.50	55.50	54.70	54.70	1,177,986
2023-07-04	56.00	56.00	55.50	55.50	186,449
2023-07-03	55.30	56.00	55.30	56.00	167,068
2023-06-30	55.10	55.30	55.10	55.30	296,938
2023-06-29	55.30	55.30	55.10	55.10	258,009
2023-06-28	54.30	55.30	54.30	55.30	522,956
2023-06-27	54.30	54.30	54.30	54.30	380,040
2023-06-26	53.80	54.30	53.80	54.30	303,554
2023-06-23	53.20	53.80	53.20	53.80	213,650
2023-06-22	54.30	54.30	53.20	53.20	1,994,903
2023-06-21	54.30	54.30	54.30	54.30	1,021,747
2023-06-20	55.70	55.70	54.30	54.30	1,356,488
2023-06-19	56.20	56.20	55.70	55.70	1,893,517
2023-06-16	53.40	53.40	53.40	56.20	828,123
2023-06-15	52.80	52.80	52.80	55.50	361,926
2023-06-14	56.20	56.60	56.20	56.60	1,356,497
2023-06-13	54.90	56.20	54.90	56.20	1,543,893
2023-06-12	52.20	52.20	52.20	54.90	480,858
2023-06-09	56.60	56.60	56.60	56.60	270,218
2023-06-08	56.00	56.60	56.00	56.60	821,603
2023-06-07	54.30	56.00	54.30	56.00	416,981
2023-06-06	54.90	54.90	54.30	54.30	288,520
2023-06-05	54.50	54.90	54.50	54.90	3,356,276
2023-06-02	52.25	54.50	52.25	54.50	623,088
2023-06-01	52.25	52.25	52.25	52.25	1,307,586
2023-05-31	53.60	53.60	52.25	52.25	3,093,371
2023-05-30	53.60	53.60	53.60	53.60	4,155,674
2023-05-29	53.60	53.60	53.60	53.60	0
2023-05-26	53.40	53.60	53.40	53.60	287,591
2023-05-25	53.20	53.40	53.20	53.40	225,620
2023-05-24	55.10	55.10	53.20	53.20	360,870
2023-05-23	55.10	55.10	55.10	55.10	700,956
2023-05-22	55.30	55.30	55.10	55.10	336,843
2023-05-19	54.50	55.30	54.50	55.30	2,624,543
2023-05-18	52.80	54.50	52.80	54.50	233,319
2023-05-17	53.00	53.00	52.80	52.80	187,598
2023-05-16	53.80	53.80	53.00	53.00	751,370
2023-05-15	53.20	53.80	53.20	53.80	352,187
2023-05-12	53.00	53.20	53.00	53.20	1,134,466
2023-05-11	52.60	53.00	52.60	53.00	2,358,681
2023-05-10	52.25	52.60	52.25	52.60	489,146
2023-05-09	51.70	52.25	51.70	52.25	863,998
2023-05-08	51.70	51.70	51.70	51.70	0
2023-05-05	51.25	51.70	51.25	51.70	880,076
2023-05-04	51.25	51.25	51.25	51.25	2,696,462
2023-05-03	51.65	51.65	51.25	51.25	368,403
2023-05-02	51.30	51.65	51.30	51.65	440,655
2023-05-01	51.30	51.30	51.30	51.30	0
2023-04-28	49.85	51.30	49.85	51.30	663,237
2023-04-27	49.75	49.85	49.75	49.85	272,361
2023-04-26	49.70	49.75	49.70	49.75	254,439
2023-04-25	51.05	51.05	49.70	49.70	1,019,330
2023-04-24	50.55	51.05	50.55	51.05	184,345
2023-04-21	50.05	50.55	50.05	50.55	677,574
2023-04-20	51.50	51.50	50.05	50.05	508,459
2023-04-19	52.25	52.25	51.50	51.50	3,301,552
2023-04-18	51.50	52.25	51.50	52.25	424,446
2023-04-17	50.90	51.50	50.90	51.50	1,763,396
2023-04-14	50.75	50.90	50.75	50.90	251,632
2023-04-13	50.55	50.75	50.55	50.75	173,800
2023-04-12	51.05	51.05	50.55	50.55	376,064
2023-04-11	49.35	51.05	49.35	51.05	327,896
2023-04-10	49.35	49.35	49.35	49.35	0
2023-04-07	49.35	49.35	49.35	49.35	0
2023-04-06	49.80	49.80	49.35	49.35	1,186,301
2023-04-05	52.05	52.05	49.80	49.80	2,537,900
2023-04-04	51.70	52.05	51.70	52.05	1,110,095
2023-04-03	52.37	52.37	51.70	51.70	2,502,418
2023-03-31	52.24	52.37	52.24	52.37	645,133
2023-03-30	51.35	52.24	51.35	52.24	300,478
2023-03-29	51.00	51.35	51.00	51.35	1,129,265
2023-03-28	50.37	51.00	50.37	51.00	247,737
2023-03-27	49.52	50.37	49.52	50.37	482,910
2023-03-24	51.65	51.65	49.52	49.52	877,013
2023-03-23	52.97	52.97	51.65	51.65	553,401
2023-03-22	52.71	52.97	52.71	52.97	822,452
2023-03-21	51.75	52.71	51.75	52.71	772,365
2023-03-20	51.08	51.75	51.08	51.75	851,809
2023-03-17	52.20	52.20	51.08	51.08	925,706
2023-03-16	52.17	52.20	52.17	52.20	563,080
2023-03-15	53.39	53.39	52.17	52.17	541,090
2023-03-14	51.86	53.39	51.86	53.39	805,227
2023-03-13	55.11	55.11	51.86	51.86	574,071
2023-03-10	55.24	55.24	55.11	55.11	362,042
2023-03-09	56.80	56.80	55.24	55.24	717,935
2023-03-08	57.39	57.39	56.80	56.80	749,516
2023-03-07	57.64	57.64	57.39	57.39	708,110
2023-03-06	57.77	57.77	57.64	57.64	388,316
2023-03-03	56.89	57.77	56.89	57.77	929,931
2023-03-02	57.80	57.80	56.89	56.89	642,611
2023-03-01	56.27	57.80	56.27	57.80	709,403
2023-02-28	56.06	56.27	56.06	56.27	598,779
2023-02-27	54.33	56.06	54.33	56.06	514,079
2023-02-24	52.36	54.33	52.36	54.33	1,221,329
2023-02-23	51.92	52.36	51.92	52.36	654,575
2023-02-22	52.02	52.02	51.92	51.92	700,931
2023-02-21	54.85	54.85	52.02	52.02	268,386
2023-02-20	53.23	54.85	53.23	54.85	207,654
2023-02-17	53.09	53.23	53.09	53.23	464,636
2023-02-16	53.57	53.57	53.09	53.09	350,205
2023-02-15	52.83	53.57	52.83	53.57	614,150
2023-02-14	52.66	52.83	52.66	52.83	518,447
2023-02-13	52.13	52.66	52.13	52.66	208,839
2023-02-10	52.74	52.74	52.13	52.13	469,374
2023-02-09	51.33	52.74	51.33	52.74	556,414
2023-02-08	52.60	52.60	51.33	51.33	1,539,753
2023-02-07	53.14	53.14	52.60	52.60	364,489
2023-02-06	53.76	53.76	53.14	53.14	257,670
2023-02-03	54.14	54.14	53.76	53.76	459,743
2023-02-02	53.53	54.14	53.53	54.14	763,106
2023-02-01	52.44	53.53	52.44	53.53	1,072,301
2023-01-31	52.24	52.44	52.24	52.44	822,357
2023-01-30	53.85	53.85	52.24	52.24	392,280
2023-01-27	52.77	53.85	52.77	53.85	491,189
2023-01-26	51.80	52.77	51.80	52.77	2,185,573
2023-01-25	53.03	53.03	51.80	51.80	1,812,873
2023-01-24	53.34	53.34	53.03	53.03	4,604,048
2023-01-23	52.64	53.34	52.64	53.34	1,874,034
2023-01-20	53.34	53.34	52.64	52.64	2,325,031
2023-01-19	54.71	54.71	53.34	53.34	1,779,984
2023-01-18	53.89	54.71	53.89	54.71	1,005,064
2023-01-17	54.23	54.23	53.89	53.89	2,089,904
2023-01-16	52.72	54.23	52.72	54.23	1,327,983
2023-01-13	54.90	54.90	52.72	52.72	1,061,230
2023-01-12	54.90	54.90	54.90	54.90	1,202,101
2023-01-11	51.94	52.14	51.94	52.14	1,138,797
2023-01-10	52.93	52.93	51.94	51.94	986,062
2023-01-09	51.81	52.93	51.81	52.93	523,043
2023-01-06	51.27	51.81	51.27	51.81	813,070
2023-01-05	50.43	51.27	50.43	51.27	1,113,818
2023-01-04	48.48	50.43	48.48	50.43	1,234,432
2023-01-03	46.04	48.48	46.04	48.48	500,591
2023-01-02	46.04	46.04	46.04	46.04	0
2022-12-30	45.68	46.04	45.68	46.04	389,017
2022-12-29	46.31	46.31	45.68	45.68	679,724
2022-12-28	45.81	46.31	45.81	46.31	1,293,002
2022-12-27	45.81	45.81	45.81	45.81	0
2022-12-26	45.81	45.81	45.81	45.81	0
2022-12-23	45.42	45.81	45.42	45.81	733,027
2022-12-22	45.79	45.79	45.42	45.42	435,083
2022-12-21	44.94	45.79	44.94	45.79	1,000,766
2022-12-20	44.61	44.94	44.61	44.94	1,695,443
2022-12-19	44.41	44.61	44.41	44.61	502,226
2022-12-16	45.36	45.36	44.41	44.41	1,884,101
2022-12-15	46.87	46.87	45.36	45.36	710,353
2022-12-14	47.54	47.54	46.87	46.87	327,445
2022-12-13	46.55	47.54	46.55	47.54	672,852
2022-12-12	46.35	46.55	46.35	46.55	3,959,420
2022-12-09	45.67	46.35	45.67	46.35	610,813
2022-12-08	45.83	45.83	45.67	45.67	471,150
2022-12-07	45.75	45.83	45.75	45.83	407,253
2022-12-06	45.63	45.75	45.63	45.75	419,271
2022-12-05	45.32	45.63	45.32	45.63	343,221
2022-12-02	44.74	45.32	44.74	45.32	462,642
2022-12-01	44.33	44.74	44.33	44.74	1,236,815
2022-11-30	44.25	44.33	44.25	44.33	477,189
2022-11-29	44.34	44.34	44.25	44.25	142,375
2022-11-28	47.25	47.25	46.56	44.34	193,785
2022-11-25	45.20	45.37	45.20	45.37	162,194
2022-11-24	44.71	45.20	44.71	45.20	144,970
2022-11-23	44.81	44.81	44.71	44.71	500,595
2022-11-22	44.17	44.81	44.17	44.81	422,413
2022-11-21	44.48	44.48	44.17	44.17	107,058
2022-11-18	43.13	44.48	43.13	44.48	300,015
2022-11-17	43.19	43.19	43.13	43.13	974,030
2022-11-16	44.85	44.85	43.19	43.19	431,738
2022-11-15	45.52	45.52	44.85	44.85	665,653
2022-11-14	45.19	45.52	45.19	45.52	4,663,125
2022-11-11	44.12	45.19	44.12	45.19	558,761
2022-11-10	42.03	44.12	42.03	44.12	434,841
2022-11-09	42.01	42.03	42.01	42.03	1,752,649
2022-11-08	42.17	42.17	42.01	42.01	1,137,104
2022-11-07	41.74	42.17	41.74	42.17	343,711
2022-11-04	39.89	41.74	39.89	41.74	5,900,679
2022-11-03	41.16	41.16	39.89	39.89	345,347
2022-11-02	41.58	41.58	41.16	41.16	1,747,948
2022-11-01	41.23	41.58	41.23	41.58	174,584
2022-10-31	41.41	41.41	41.23	41.23	174,816
2022-10-28	41.08	41.41	41.08	41.41	285,177
2022-10-27	42.09	42.09	41.08	41.08	289,388
2022-10-26	41.37	42.09	41.37	42.09	456,121
2022-10-25	40.34	41.37	40.34	41.37	2,481,283
2022-10-24	39.21	40.34	39.21	40.34	2,184,925
2022-10-21	39.77	39.77	39.21	39.21	1,520,017
2022-10-20	39.68	39.77	39.68	39.77	201,110
2022-10-19	40.66	40.66	39.68	39.68	177,637
2022-10-18	39.70	40.66	39.70	40.66	379,442
2022-10-17	39.09	39.70	39.09	39.70	247,509
2022-10-14	38.03	39.09	38.03	39.09	484,594
2022-10-13	38.36	38.36	38.03	38.03	2,597,554
2022-10-12	38.02	38.36	38.02	38.36	290,908
2022-10-11	38.43	38.43	38.02	38.02	255,738
2022-10-10	37.38	38.43	37.38	38.43	1,073,918
2022-10-07	39.06	39.06	37.38	37.38	239,177
2022-10-06	38.84	39.06	38.84	39.06	1,165,170
2022-10-05	39.56	39.56	38.84	38.84	1,078,872
2022-10-04	37.71	39.56	37.71	39.56	1,373,951
2022-10-03	37.04	37.71	37.04	37.71	181,327
2022-09-30	35.37	37.04	35.37	37.04	493,515
2022-09-29	36.72	36.72	35.37	35.37	469,387
2022-09-28	37.36	37.36	36.72	36.72	291,037
2022-09-27	38.02	38.02	37.36	37.36	1,111,409
2022-09-26	37.29	38.02	37.29	38.02	1,408,032
2022-09-23	38.94	38.94	37.29	37.29	370,228
2022-09-22	39.83	39.83	38.94	38.94	1,478,931
2022-09-21	40.05	40.05	39.83	39.83	215,362
2022-09-20	40.28	40.28	40.05	40.05	357,793
2022-09-19	40.28	40.28	40.28	40.28	0
2022-09-16	40.95	40.95	40.28	40.28	2,246,771
2022-09-15	40.74	40.95	40.74	40.95	938,382
2022-09-14	42.13	42.13	40.74	40.74	270,953
2022-09-13	42.39	42.39	42.13	42.13	449,111
2022-09-12	41.46	42.39	41.46	42.39	299,887
2022-09-09	40.73	41.46	40.73	41.46	3,591,734
2022-09-08	40.23	40.73	40.23	40.73	1,425,473
2022-09-07	39.65	40.23	39.65	40.23	2,352,324
2022-09-06	39.46	39.65	39.46	39.65	1,324,943
2022-09-05	40.67	40.67	39.46	39.46	384,098
2022-09-02	39.47	40.67	39.47	40.67	1,140,733
2022-09-01	40.63	40.63	39.47	39.47	699,560
2022-08-31	41.41	41.41	40.63	40.63	243,178
2022-08-30	40.69	41.41	40.69	41.41	925,952
2022-08-29	40.69	40.69	40.69	40.69	0
2022-08-26	41.82	41.82	40.69	40.69	542,420
2022-08-25	41.45	41.82	41.45	41.82	682,299
2022-08-24	42.06	42.06	41.45	41.45	350,811
2022-08-23	41.58	42.06	41.58	42.06	137,188
2022-08-22	43.56	43.56	41.58	41.58	358,441
2022-08-19	43.91	43.91	43.56	43.56	470,029
2022-08-18	44.70	44.70	43.91	43.91	408,945
2022-08-17	45.99	45.99	44.70	44.70	363,404
2022-08-16	45.87	45.99	45.87	45.99	217,826
2022-08-15	45.89	45.89	45.87	45.87	684,438
2022-08-12	46.23	46.23	45.89	45.89	138,815
2022-08-11	45.88	46.23	45.88	46.23	120,069
2022-08-10	44.98	45.88	44.98	45.88	2,689,316
2022-08-09	45.92	45.92	44.98	44.98	340,581
2022-08-08	45.28	45.92	45.28	45.92	741,757
2022-08-05	45.42	45.42	45.28	45.28	590,149
2022-08-04	44.71	45.42	44.71	45.42	232,455
2022-08-03	44.07	44.71	44.07	44.71	379,450
2022-08-02	45.16	45.16	44.07	44.07	1,932,162
2022-08-01	45.24	45.24	45.16	45.16	372,335
2022-07-29	41.39	45.24	41.39	45.24	472,479
2022-07-28	43.89	43.89	41.39	41.39	844,404
2022-07-27	44.82	44.82	44.82	44.82	944,504
2022-07-26	39.90	39.90	39.90	39.90	1,303,959
2022-07-25	45.00	45.00	45.00	45.00	434,768
2022-07-22	43.53	43.53	41.23	41.50	1,207,725
2022-07-21	45.72	45.72	45.72	45.72	1,887,375
2022-07-20	42.00	42.00	41.26	41.26	173,166
2022-07-19	44.68	45.63	44.68	45.50	248,942
2022-07-18	41.41	42.84	41.41	42.84	343,915
2022-07-15	40.58	41.41	40.58	41.41	216,517
2022-07-14	40.67	40.67	40.58	40.58	638,261
2022-07-13	41.78	41.78	40.67	40.67	317,509
2022-07-12	41.24	41.78	41.24	41.78	470,680
2022-07-11	42.87	42.87	41.24	41.24	240,577
2022-07-08	41.73	42.87	41.73	42.87	281,069
2022-07-07	40.18	41.73	40.18	41.73	365,046
2022-07-06	39.62	40.18	39.62	40.18	343,135
2022-07-05	40.80	40.80	39.62	39.62	809,045
2022-07-04	41.02	41.02	40.80	40.80	4,223,910
2022-07-01	40.88	41.02	40.88	41.02	759,461
2022-06-30	41.68	41.68	40.88	40.88	1,163,101
2022-06-29	42.96	42.96	41.68	41.68	2,978,562
2022-06-28	42.88	42.96	42.88	42.96	769,781
2022-06-27	42.88	42.88	42.88	42.88	1,747,397
2022-06-24	45.03	45.03	45.03	42.88	660,631
2022-06-23	43.57	43.57	42.03	42.03	12,109,647
2022-06-22	45.31	45.31	43.57	43.57	728,601
2022-06-21	43.55	45.31	43.55	45.31	425,820
2022-06-20	45.54	45.54	43.55	43.55	1,485,458
2022-06-17	46.02	46.02	45.54	45.54	621,421
2022-06-16	48.89	48.89	46.02	46.02	1,216,469
2022-06-15	51.33	51.33	51.33	48.89	7,492,463
2022-06-14	51.27	51.27	51.27	48.83	1,946,247
2022-06-13	50.11	52.28	50.04	49.79	1,494,864
2022-06-10	55.67	55.67	55.67	53.02	2,709,006
2022-06-09	55.49	55.49	55.37	55.37	1,440,402
2022-06-08	58.26	58.26	58.26	55.49	1,543,515
2022-06-07	58.20	58.20	58.20	55.43	1,391,169
2022-06-06	58.30	58.30	58.30	55.53	1,120,686
2022-06-03	55.42	55.42	55.42	55.42	0
2022-06-02	55.42	55.42	55.42	55.42	0
2022-06-01	55.49	55.49	55.42	55.42	2,069,962
2022-05-31	55.40	55.49	55.40	55.49	2,791,485
2022-05-30	55.27	55.40	55.27	55.40	1,897,929
2022-05-27	53.84	55.27	53.84	55.27	10,597,652
2022-05-26	55.71	56.53	55.71	53.84	1,849,379
2022-05-25	52.63	52.63	52.48	52.48	2,560,226
2022-05-24	53.03	53.03	52.63	52.63	1,721,841
2022-05-23	52.21	53.03	52.21	53.03	2,073,529
2022-05-20	49.60	49.60	49.60	52.21	1,300,589
2022-05-19	53.31	53.31	52.16	52.16	1,224,865
2022-05-18	54.40	54.40	53.31	53.31	441,613
2022-05-17	52.77	54.40	52.77	54.40	329,298
2022-05-16	53.68	53.68	52.77	52.77	586,732
2022-05-13	52.04	53.68	52.04	53.68	542,127
2022-05-12	52.66	52.66	52.04	52.04	2,336,675
2022-05-11	52.54	52.66	52.54	52.66	4,046,009
2022-05-10	52.31	52.54	52.31	52.54	152,014
2022-05-09	53.07	53.07	52.31	52.31	7,985,269
2022-05-06	54.64	54.64	53.07	53.07	1,054,224
2022-05-05	54.91	54.91	54.64	54.64	1,335,529
2022-05-04	55.46	55.46	54.91	54.91	973,982
2022-05-03	56.75	56.75	55.46	55.46	2,642,170
2022-05-02	56.75	56.75	56.75	56.75	0
2022-04-29	55.20	56.75	55.20	56.75	1,669,661
2022-04-28	54.77	55.20	54.77	55.20	2,823,030
2022-04-27	54.71	54.77	54.71	54.77	650,320
2022-04-26	54.81	54.81	54.71	54.71	2,128,466
2022-04-25	55.52	55.52	54.81	54.81	1,115,086
2022-04-22	55.79	55.79	55.52	55.52	2,142,128
2022-04-21	52.61	55.79	52.61	55.79	1,046,309
2022-04-20	51.84	52.61	51.84	52.61	1,157,690
2022-04-19	52.15	52.15	51.84	51.84	1,625,694
2022-04-18	52.15	52.15	52.15	52.15	0
2022-04-15	52.15	52.15	52.15	52.15	0
2022-04-14	51.77	52.15	51.77	52.15	2,683,046
2022-04-13	52.35	52.35	51.77	51.77	1,311,114
2022-04-12	52.00	52.35	52.00	52.35	2,563,588
2022-04-11	51.69	52.00	51.69	52.00	767,602
2022-04-08	49.80	51.69	49.80	51.69	625,632
2022-04-07	49.44	49.80	49.44	49.80	2,051,979
2022-04-06	52.00	52.00	49.44	49.44	1,013,699
2022-04-05	54.38	54.38	52.00	52.00	1,028,296
2022-04-04	54.16	54.38	54.16	54.38	861,176
2022-04-01	54.41	54.41	54.16	54.16	923,592
2022-03-31	55.88	55.88	54.41	54.41	732,744
2022-03-30	58.26	58.26	55.88	55.88	1,464,842
2022-03-29	56.04	58.26	56.04	58.26	2,496,175
2022-03-28	55.00	56.04	55.00	56.04	745,285
2022-03-25	56.14	56.14	55.00	55.00	563,017
2022-03-24	53.33	53.33	53.33	56.14	761,901
2022-03-23	57.95	57.95	56.58	56.58	147,099
2022-03-22	57.65	57.95	57.65	57.95	318,853
2022-03-21	57.51	57.65	57.51	57.65	337,761
2022-03-18	57.75	57.75	57.51	57.51	1,191,215
2022-03-17	58.46	58.46	57.75	57.75	803,463
2022-03-16	55.39	58.46	55.39	58.46	578,590
2022-03-15	55.93	55.93	55.39	55.39	1,055,015
2022-03-14	55.14	55.93	55.14	55.93	360,814
2022-03-11	53.52	55.14	53.52	55.14	390,565
2022-03-10	55.40	55.40	53.52	53.52	521,015
2022-03-09	50.56	55.40	50.56	55.40	979,372
2022-03-08	48.54	50.56	48.54	50.56	985,158
2022-03-07	50.20	50.20	48.54	48.54	522,104
2022-03-04	53.51	53.51	50.20	50.20	543,309
2022-03-03	53.82	53.82	53.51	53.51	784,557
2022-03-02	55.54	55.54	53.82	53.82	784,517
2022-03-01	55.87	55.87	55.54	55.54	579,882
2022-02-28	58.13	58.13	55.87	55.87	632,493
2022-02-25	54.25	58.13	54.25	58.13	1,086,950
2022-02-24	59.56	59.56	54.25	54.25	1,201,042
2022-02-23	60.64	60.64	59.56	59.56	614,102
2022-02-22	60.26	60.64	60.26	60.64	360,504
2022-02-21	61.88	61.88	60.26	60.26	454,705
2022-02-18	62.42	62.42	61.88	61.88	481,018
2022-02-17	62.00	62.42	62.00	62.42	955,639
2022-02-16	61.99	62.00	61.99	62.00	364,961
2022-02-15	59.87	61.99	59.87	61.99	440,344
2022-02-14	62.66	62.66	59.87	59.87	3,123,822
2022-02-11	62.81	62.81	62.66	62.66	140,432
2022-02-10	62.04	62.81	62.04	62.81	380,460
2022-02-09	59.28	62.04	59.28	62.04	648,069
2022-02-08	59.62	59.62	59.62	59.62	64,671
2022-02-07	59.32	59.62	59.32	59.62	448,334
2022-02-04	61.06	61.06	59.32	59.32	407,384
2022-02-03	61.22	61.22	61.06	61.06	279,478
2022-02-02	61.49	61.49	61.22	61.22	420,970
2022-02-01	59.76	61.49	59.76	61.49	1,309,464
2022-01-31	57.44	59.76	57.44	59.76	451,009
2022-01-28	57.84	57.84	57.44	57.44	418,084
2022-01-27	59.40	59.40	57.84	57.84	360,700
2022-01-26	58.32	59.40	58.32	59.40	570,192
2022-01-25	58.01	58.32	58.01	58.32	312,598
2022-01-24	63.74	63.74	58.01	58.01	1,032,996
2022-01-21	65.34	65.34	63.74	63.74	726,856
2022-01-20	65.20	65.34	65.20	65.34	252,491
2022-01-19	65.31	65.31	65.20	65.20	310,323
2022-01-18	65.38	65.38	65.31	65.31	411,028
2022-01-17	67.00	67.00	65.38	65.38	1,187,395
2022-01-14	65.86	67.00	65.86	67.00	269,985
2022-01-13	66.31	66.31	65.86	65.86	209,792
2022-01-12	66.05	66.31	66.05	66.31	457,975
2022-01-11	63.11	66.05	63.11	66.05	412,978
2022-01-10	64.52	64.52	63.11	63.11	359,183
2022-01-07	63.94	64.52	63.94	64.52	206,022
2022-01-06	64.19	64.19	63.94	63.94	197,398
2022-01-05	63.57	64.19	63.57	64.19	405,640
2022-01-04	61.81	63.57	61.81	63.57	309,415
2022-01-03	61.81	61.81	61.81	61.81	0
2021-12-31	62.31	62.31	61.81	61.81	47,777
2021-12-30	62.00	62.31	62.00	62.31	89,781
2021-12-29	60.80	62.00	60.80	62.00	109,293
2021-12-28	60.80	60.80	60.80	60.80	0
2021-12-27	60.80	60.80	60.80	60.80	0
2021-12-24	61.29	61.29	60.80	60.80	22,328
2021-12-23	57.39	57.39	57.39	61.29	169,400
2021-12-22	58.94	59.20	58.94	59.20	372,944
2021-12-21	57.27	58.94	57.27	58.94	151,696
2021-12-20	58.97	58.97	57.27	57.27	272,908
2021-12-17	59.51	59.51	58.97	58.97	217,981
2021-12-16	58.24	59.51	58.24	59.51	164,626
2021-12-15	58.23	58.24	58.23	58.24	264,771
2021-12-14	59.21	59.21	58.23	58.23	768,465
2021-12-13	59.84	59.84	59.21	59.21	233,591
2021-12-10	60.96	60.96	59.84	59.84	161,976
2021-12-09	60.96	60.96	60.96	60.96	203,169
2021-12-08	60.42	60.96	60.42	60.96	122,412
2021-12-07	58.53	60.42	58.53	60.42	497,094
2021-12-06	57.72	58.53	57.72	58.53	349,362
2021-12-03	57.95	57.95	57.72	57.72	149,834
2021-12-02	58.28	58.28	57.95	57.95	419,093
2021-12-01	55.37	55.37	55.37	58.28	269,405
2021-11-30	57.20	57.20	57.17	57.17	727,487
2021-11-29	54.34	54.34	54.34	57.20	201,862
2021-11-26	54.56	54.56	54.56	57.43	398,692
2021-11-25	57.10	57.10	57.10	60.11	109,307
2021-11-24	60.45	60.45	60.33	60.33	785,151
2021-11-23	61.13	61.13	60.45	60.45	344,815
2021-11-22	61.11	61.13	61.11	61.13	248,507
2021-11-19	61.09	61.11	61.09	61.11	376,366
2021-11-18	58.04	58.04	58.04	61.09	116,092
2021-11-17	57.77	57.77	57.77	60.81	327,675
2021-11-16	59.68	60.28	59.68	60.28	151,680
2021-11-15	60.59	60.59	59.68	59.68	205,526
2021-11-12	59.97	60.59	59.97	60.59	89,650
2021-11-11	59.42	59.97	59.42	59.97	455,439
2021-11-10	62.39	62.39	62.39	59.42	344,501
2021-11-09	58.27	58.27	58.27	61.34	1,682,244
2021-11-08	58.03	58.03	58.03	61.08	653,902
2021-11-05	60.34	60.82	60.34	60.82	1,033,816
2021-11-04	61.11	61.11	60.34	60.34	98,796
2021-11-03	60.64	61.11	60.64	61.11	1,823,112
2021-11-02	60.97	60.97	60.64	60.64	212,666
2021-11-01	56.15	60.97	56.15	60.97	86,850
2021-10-29	55.32	56.15	55.32	56.15	670,717
2021-10-28	64.12	64.12	58.02	61.07	151,135
2021-10-27	56.98	56.98	56.98	59.98	207,684
2021-10-26	59.77	59.91	59.77	59.91	108,937
2021-10-25	61.04	61.04	59.77	59.77	409,278
2021-10-22	57.99	57.99	57.99	61.04	176,320
2021-10-21	61.32	61.32	60.04	60.04	770,604
2021-10-20	60.93	61.32	60.93	61.32	71,376
2021-10-19	60.59	60.93	60.59	60.93	134,035
2021-10-18	61.64	61.64	60.59	60.59	233,432
2021-10-15	60.65	61.64	60.65	61.64	277,737
2021-10-14	60.37	60.65	60.37	60.65	203,293
2021-10-13	57.35	57.35	57.35	60.37	747,697
2021-10-12	60.20	60.20	59.16	59.16	235,549
2021-10-11	59.93	60.20	59.93	60.20	470,535
2021-10-08	58.95	59.93	58.95	59.93	386,727
2021-10-07	56.00	56.00	56.00	58.95	598,590
2021-10-06	56.87	56.87	56.23	56.23	537,479
2021-10-05	54.03	54.03	54.03	56.87	498,654
2021-10-04	56.34	56.34	56.24	56.24	257,009
2021-10-01	58.40	58.40	56.34	56.34	357,765
2021-09-30	59.85	59.85	58.40	58.40	975,003
2021-09-29	59.71	59.85	59.71	59.85	333,726
2021-09-28	56.72	56.72	56.72	59.71	243,113
2021-09-27	60.64	60.64	60.51	60.51	222,351
2021-09-24	61.56	61.56	60.64	60.64	243,873
2021-09-23	64.63	64.63	58.48	61.56	255,233
2021-09-22	64.16	64.16	64.16	61.11	659,837
2021-09-21	56.92	62.91	56.92	60.81	527,550
2021-09-20	61.02	61.02	61.02	58.12	506,033
2021-09-17	61.48	61.48	60.05	60.05	560,257
2021-09-16	61.22	61.48	61.22	61.48	385,521
2021-09-15	58.16	58.16	58.16	61.22	331,575
2021-09-14	64.48	64.48	64.48	61.41	226,266
2021-09-13	58.48	58.48	58.48	61.56	173,816
2021-09-10	61.02	61.43	61.02	61.43	128,015
2021-09-09	60.73	61.02	60.73	61.02	223,784
2021-09-08	61.03	61.03	60.73	60.73	656,973
2021-09-07	57.98	57.98	57.98	61.03	202,309
2021-09-06	61.51	61.51	61.11	61.11	150,330
2021-09-03	61.11	61.51	61.11	61.51	142,765
2021-09-02	64.16	64.16	64.16	61.11	685,530
2021-09-01	57.94	57.94	57.94	60.99	267,030
2021-08-31	62.60	62.60	61.19	61.19	464,418
2021-08-30	62.60	62.60	62.60	62.60	0
2021-08-27	59.47	59.47	59.47	62.60	234,420
2021-08-26	65.15	65.15	65.15	62.05	342,415
2021-08-25	65.39	65.39	65.39	62.28	155,393
2021-08-24	62.94	62.94	62.14	62.14	123,154
2021-08-23	62.09	62.94	62.09	62.94	281,114
2021-08-20	61.49	62.09	61.49	62.09	262,901
2021-08-19	63.91	63.91	61.49	61.49	162,333
2021-08-18	64.11	64.11	63.91	63.91	117,648
2021-08-17	64.03	64.11	64.03	64.11	1,180,821
2021-08-16	64.57	64.57	64.03	64.03	202,602
2021-08-13	64.41	64.57	64.41	64.57	197,639
2021-08-12	61.19	61.19	61.19	64.41	449,145
2021-08-11	67.12	67.12	67.12	63.93	515,133
2021-08-10	64.48	64.48	63.99	63.99	1,758,370
2021-08-09	63.60	64.48	63.60	64.48	200,995
2021-08-06	66.78	66.78	66.78	63.60	209,065
2021-08-05	66.93	66.93	66.93	63.75	1,394,206
2021-08-04	61.00	61.00	59.54	63.15	1,368,375
2021-08-03	60.00	60.50	60.00	60.42	627,330
2021-08-02	56.79	59.00	56.79	60.25	289,186
2021-07-30	59.50	59.68	59.50	59.68	711,572
2021-07-29	58.00	58.00	58.00	59.50	355,857
2021-07-28	57.63	58.42	57.63	58.42	151,197
2021-07-27	61.60	61.60	57.63	57.63	197,910
2021-07-26	60.00	61.60	60.00	61.60	124,978
2021-07-23	55.41	57.00	55.41	59.12	209,815
2021-07-22	58.06	58.06	57.95	57.95	127,761
2021-07-21	55.30	58.06	55.30	58.06	140,222
2021-07-20	57.50	57.50	57.50	55.30	506,731
2021-07-19	56.05	56.05	54.89	54.24	355,970
2021-07-16	58.81	58.81	56.90	56.90	139,664
2021-07-15	58.92	58.92	58.81	58.81	176,026
2021-07-14	58.97	58.97	58.92	58.92	155,453
2021-07-13	60.00	60.00	60.00	58.97	325,603
2021-07-12	56.26	57.58	56.26	57.58	134,406
2021-07-09	56.28	56.28	56.26	56.26	155,559
2021-07-08	57.62	57.62	56.28	56.28	2,463,766
2021-07-07	56.83	58.50	56.83	57.62	146,447
2021-07-06	56.35	57.81	56.35	57.81	130,062
2021-07-05	56.82	56.82	56.35	56.35	101,715
2021-07-02	59.66	59.66	59.66	56.82	128,644
2021-07-01	58.78	58.78	58.78	55.99	227,966
2021-06-30	57.88	57.88	56.99	56.99	292,697
2021-06-29	55.97	57.88	55.97	57.88	179,686
2021-06-28	57.52	57.52	55.97	55.97	685,949
2021-06-25	59.03	59.03	59.03	57.52	149,020
2021-06-24	57.31	57.31	56.26	56.26	132,897
2021-06-23	56.43	57.31	56.43	57.31	1,981,344
2021-06-22	55.91	56.43	55.91	56.43	528,777
2021-06-21	55.48	55.91	55.48	55.91	1,869,246
2021-06-18	58.25	58.25	58.25	55.48	1,410,953
2021-06-17	56.91	57.70	56.91	57.70	3,656,955
2021-06-16	59.75	59.75	59.75	56.91	2,988,556
2021-06-15	56.99	56.99	56.72	56.72	5,195,977
2021-06-14	58.25	58.25	56.99	56.99	365,415
2021-06-11	58.34	58.34	58.25	58.25	190,965
2021-06-10	59.98	59.98	59.98	58.34	2,596,732
2021-06-09	57.23	59.87	56.87	58.42	5,677,705
2021-06-08	60.70	61.32	60.57	59.17	559,027
2021-06-07	58.42	58.42	57.49	57.49	426,982
2021-06-04	57.41	58.42	57.41	58.42	366,978
2021-06-03	55.43	57.41	55.43	57.41	1,969,350
2021-06-02	55.95	55.95	55.43	55.43	1,430,157
2021-06-01	55.15	55.95	55.15	55.95	10,550,626
2021-05-28	55.04	55.15	55.04	55.15	1,776,331
2021-05-27	54.94	55.04	54.94	55.04	125,807
2021-05-26	55.08	55.08	54.94	54.94	161,617
2021-05-25	52.42	52.42	52.42	55.08	301,793
2021-05-24	55.13	55.17	55.13	55.17	100,382
2021-05-21	54.09	55.13	54.09	55.13	211,464
2021-05-20	53.33	54.09	53.33	54.09	15,081,712
2021-05-19	54.89	54.89	53.33	53.33	426,703
2021-05-18	54.96	54.96	54.89	54.89	6,010,000
2021-05-17	54.92	54.96	54.92	54.96	262,142
2021-05-14	54.56	54.92	54.56	54.92	1,923,190
2021-05-13	54.82	54.82	54.56	54.56	747,611
2021-05-12	54.69	54.82	54.69	54.82	343,415
2021-05-11	55.91	55.91	54.69	54.69	741,891
2021-05-10	56.12	56.12	55.91	55.91	869,401
2021-05-07	57.67	57.67	56.12	56.12	387,724
2021-05-06	55.40	57.67	55.40	57.67	813,946
2021-05-05	52.97	55.40	52.97	55.40	500,132
2021-05-04	52.57	52.97	52.57	52.97	366,861
2021-04-30	51.86	52.57	51.86	52.57	466,705
2021-04-29	53.90	53.90	51.86	51.86	1,717,513
2021-04-28	53.81	53.90	53.81	53.90	241,644
2021-04-27	54.00	54.00	53.81	53.81	151,105
2021-04-26	54.11	54.11	54.00	54.00	78,387
2021-04-23	53.79	54.11	53.79	54.11	165,772
2021-04-22	53.44	53.79	53.44	53.79	125,663
2021-04-21	52.18	53.44	52.18	53.44	129,131
2021-04-20	53.20	53.20	52.18	52.18	227,570
2021-04-19	53.24	53.24	53.20	53.20	1,059,113
2021-04-16	52.68	53.24	52.68	53.24	280,870
2021-04-15	52.66	52.68	52.66	52.68	87,956
2021-04-14	52.70	52.70	52.66	52.66	80,845
2021-04-13	51.81	52.70	51.81	52.70	930,127
2021-04-12	54.32	54.32	49.31	51.81	144,393
2021-04-09	51.20	51.59	51.20	51.59	738,363
2021-04-08	51.20	51.20	51.20	51.20	121,797
2021-04-07	51.15	51.20	51.15	51.20	122,480
2021-04-06	50.51	51.15	50.51	51.15	247,473
2021-04-01	50.44	50.51	50.44	50.51	370,898
2021-03-31	52.20	52.20	50.44	50.44	124,108
2021-03-30	50.44	52.20	50.44	52.20	73,127
2021-03-29	50.43	50.44	50.43	50.44	171,691
2021-03-26	49.21	50.43	49.21	50.43	479,016
2021-03-25	51.56	51.56	51.56	49.21	1,018,770
2021-03-24	51.52	51.52	51.52	50.26	1,260,843
2021-03-23	51.00	51.00	51.00	49.82	59,654
2021-03-22	48.82	48.87	48.82	48.87	101,432
2021-03-19	51.34	51.34	51.34	48.82	2,216,808
2021-03-18	48.21	49.40	48.21	49.40	1,132,168
2021-03-17	48.39	48.39	48.21	48.21	684,280
2021-03-16	49.37	49.37	48.39	48.39	1,343,955
2021-03-15	50.09	50.09	49.37	49.37	472,248
2021-03-12	48.52	50.09	48.52	50.09	402,269
2021-03-11	48.80	48.80	48.52	48.52	95,886
2021-03-10	47.60	48.80	47.60	48.80	474,167
2021-03-09	49.56	49.56	47.60	47.60	837,473
2021-03-08	45.67	49.56	45.67	49.56	533,622
2021-03-05	46.13	46.13	45.67	45.67	151,758
2021-03-04	45.45	46.13	45.45	46.13	287,531
2021-03-03	44.69	45.45	44.69	45.45	427,172
2021-03-02	44.65	44.69	44.65	44.69	2,102,715
2021-03-01	47.18	47.18	47.18	44.65	562,455
2021-02-26	44.19	45.11	44.19	45.11	949,813
2021-02-25	42.61	44.19	42.61	44.19	216,517
2021-02-24	42.52	42.61	42.52	42.61	262,791
2021-02-23	43.23	43.23	42.52	42.52	120,682
2021-02-22	43.38	43.38	43.23	43.23	1,906,320
2021-02-19	43.11	43.38	43.11	43.38	922,370
2021-02-18	42.44	43.11	42.44	43.11	1,401,510
2021-02-17	42.74	42.74	42.44	42.44	135,469
2021-02-16	42.64	42.74	42.64	42.74	192,431
2021-02-15	42.08	42.64	42.08	42.64	52,881
2021-02-12	41.39	42.08	41.39	42.08	228,057
2021-02-11	42.84	42.84	41.39	41.39	429,295
2021-02-10	41.35	42.84	41.35	42.84	475,335
2021-02-09	43.22	43.22	41.35	41.35	1,553,969
2021-02-08	43.46	43.46	43.22	43.22	321,290
2021-02-05	42.99	43.46	42.99	43.46	156,379
2021-02-04	41.56	42.99	41.56	42.99	2,986,342
2021-02-03	42.58	42.58	42.58	41.56	260,752
2021-02-02	42.00	42.33	42.00	41.34	1,144,530
2021-02-01	41.51	41.65	41.51	41.65	134,113
2021-01-29	41.69	41.69	41.51	41.51	126,525
2021-01-28	40.81	41.69	40.81	41.69	312,827
2021-01-27	40.59	40.59	40.59	40.81	1,124,485
2021-01-26	42.33	42.33	42.01	42.01	781,260
2021-01-25	42.45	42.45	42.33	42.33	596,703
2021-01-22	43.41	43.41	42.45	42.45	911,287
2021-01-21	43.16	43.41	43.16	43.41	107,790
2021-01-20	42.83	43.16	42.83	43.16	832,299
2021-01-19	42.64	42.83	42.64	42.83	284,549
2021-01-18	42.13	42.64	42.13	42.64	852,406
2021-01-15	43.29	43.29	42.13	42.13	214,696
2021-01-14	43.42	43.42	43.29	43.29	251,754
2021-01-13	42.12	43.42	42.12	43.42	754,362
2021-01-12	42.85	42.85	42.12	42.12	325,288
2021-01-11	44.31	44.31	42.85	42.85	115,925
2021-01-08	43.50	43.50	43.50	44.31	168,441
2021-01-07	39.99	43.52	39.99	43.52	1,171,262
2021-01-06	38.08	39.99	38.08	39.99	204,377
2021-01-05	38.49	38.49	38.08	38.08	986,525
2021-01-04	38.65	38.65	38.49	38.49	1,835,907
2020-12-31	38.98	38.98	38.65	38.65	13,014
2020-12-30	39.13	39.13	38.98	38.98	49,412
2020-12-29	37.77	39.13	37.77	39.13	42,713
2020-12-24	37.75	37.77	37.75	37.77	7,863
2020-12-23	37.62	37.75	37.62	37.75	451,898
2020-12-22	38.27	38.27	37.62	37.62	64,243
2020-12-21	38.08	38.27	38.08	38.27	382,192
2020-12-18	39.15	39.15	38.08	38.08	950,998
2020-12-17	39.75	39.75	39.15	39.15	96,850
2020-12-16	38.57	39.75	38.57	39.75	96,119
2020-12-15	38.85	38.85	38.57	38.57	872,123
2020-12-14	38.81	38.85	38.81	38.85	427,852
2020-12-11	40.00	40.00	38.81	38.81	79,919
2020-12-10	40.32	40.32	40.00	40.00	138,481
2020-12-09	39.40	40.32	39.40	40.32	302,211
2020-12-08	40.38	40.38	39.40	39.40	70,081
2020-12-07	39.77	40.38	39.77	40.38	230,763
2020-12-04	40.44	40.44	39.77	39.77	669,292
2020-12-03	40.21	40.44	40.21	40.44	70,697
2020-12-02	40.05	40.21	40.05	40.21	67,202
2020-12-01	39.99	40.05	39.99	40.05	56,590
2020-11-30	41.20	41.20	39.99	39.99	184,196
2020-11-27	39.90	41.20	39.90	41.20	298,587
2020-11-26	40.98	40.98	39.90	39.90	95,119
2020-11-25	38.65	39.88	38.65	40.98	140,221
2020-11-24	40.00	40.00	40.00	40.55	199,830
2020-11-23	39.03	39.03	39.02	39.02	90,991
2020-11-20	38.83	39.03	38.83	39.03	90,236
2020-11-19	38.97	38.97	38.83	38.83	412,419
2020-11-18	40.46	40.46	38.97	38.97	149,503
2020-11-17	39.62	40.46	39.62	40.46	467,871
2020-11-16	39.54	39.62	39.54	39.62	123,634
2020-11-13	40.06	40.06	39.54	39.54	153,380
2020-11-12	39.65	40.06	39.65	40.06	71,512
2020-11-11	38.76	39.65	38.76	39.65	98,807
2020-11-10	39.55	39.55	38.76	38.76	679,691
2020-11-09	38.26	39.67	38.26	39.55	423,762
2020-11-06	38.04	38.17	38.04	38.17	89,857
2020-11-05	36.26	38.04	36.26	38.04	75,115
2020-11-04	37.83	37.83	37.83	36.26	1,319,831
2020-11-03	35.03	35.94	35.03	35.94	225,396
2020-11-02	34.22	35.03	34.22	35.03	177,121
2020-10-30	32.93	34.22	32.93	34.22	276,449
2020-10-29	31.56	32.93	31.56	32.93	206,133
2020-10-28	32.70	32.70	31.86	31.56	511,116
2020-10-27	34.29	34.29	33.86	33.86	171,232
2020-10-26	36.04	36.04	34.29	34.29	116,265
2020-10-23	35.50	36.04	35.50	36.04	155,135
2020-10-22	36.07	36.07	35.50	35.50	223,568
2020-10-21	36.96	36.96	36.07	36.07	225,035
2020-10-20	36.49	36.96	36.49	36.96	137,402
2020-10-16	36.28	36.70	36.28	36.70	208,434
2020-10-15	37.44	37.44	36.28	36.28	983,032
2020-10-14	37.90	37.90	37.44	37.44	965,800
2020-10-13	38.09	38.09	37.90	37.90	100,310
2020-10-12	36.71	38.09	36.71	38.09	209,700
2020-10-09	37.14	37.14	36.71	36.71	121,826
2020-10-08	37.16	37.16	37.14	37.14	165,588
2020-10-07	37.56	37.56	37.16	37.16	220,116
2020-10-06	36.59	37.56	36.59	37.56	97,681
2020-10-05	35.42	36.59	35.42	36.59	191,522
2020-10-02	36.28	36.28	35.42	35.42	227,912
2020-10-01	35.41	36.28	35.41	36.28	54,669
2020-09-30	36.77	36.77	35.41	35.41	315,977
2020-09-29	36.00	36.77	36.00	36.77	118,366
2020-09-28	35.49	36.00	35.49	36.00	178,400
2020-09-25	35.88	35.88	35.49	35.49	122,595
2020-09-24	36.58	36.58	35.88	35.88	119,194
2020-09-23	36.30	36.58	36.30	36.58	61,273
2020-09-22	34.71	36.30	34.71	36.30	117,881
2020-09-21	36.34	36.34	34.71	34.71	56,601
2020-09-18	36.48	36.48	36.34	36.34	94,393
2020-09-17	35.51	36.48	35.51	36.48	70,555
2020-09-16	37.17	37.17	35.51	35.51	91,101
2020-09-15	36.88	37.17	36.88	37.17	229,741
2020-09-14	35.55	36.88	35.55	36.88	64,567
2020-09-11	35.73	35.73	35.55	35.55	53,251
2020-09-10	36.47	36.47	36.47	36.47	13,006
2020-09-09	35.73	36.47	35.73	36.47	363,735
2020-09-08	35.05	35.73	35.05	35.73	25,458
2020-09-07	34.92	35.05	34.92	35.05	26,005
2020-09-04	34.53	34.92	34.53	34.92	85,806
2020-09-03	34.45	34.53	34.45	34.53	114,170
2020-09-02	34.03	34.45	34.03	34.45	304,637
2020-09-01	34.24	34.24	34.03	34.03	586,866
2020-08-28	34.34	34.34	34.24	34.24	176,859
2020-08-27	35.18	35.18	34.34	34.34	150,078
2020-08-26	34.04	35.18	34.04	35.18	100,370
2020-08-25	34.80	34.80	34.04	34.04	28,043
2020-08-24	33.38	34.80	33.38	34.80	133,626
2020-08-21	34.57	34.57	33.38	33.38	6,969
2020-08-20	34.47	34.57	34.47	34.57	5,700
2020-08-19	34.81	34.81	34.47	34.47	5,073
2020-08-18	33.84	34.81	33.84	34.81	300,253
2020-08-17	34.61	34.61	33.84	33.84	8,048
2020-08-14	34.59	34.61	34.59	34.61	12,175
2020-08-13	34.63	34.63	34.59	34.59	56,012
2020-08-12	34.24	34.63	34.24	34.63	9,935
2020-08-11	33.57	34.24	33.57	34.24	706,232
2020-08-10	33.36	33.57	33.36	33.57	86,518
2020-08-07	33.36	33.36	33.36	33.36	28,228
2020-08-06	33.27	33.36	33.27	33.36	23,410
2020-08-05	32.96	33.27	32.96	33.27	67,815
2020-08-04	32.63	32.96	32.63	32.96	393,013
2020-08-03	31.20	32.63	31.20	32.63	60,534
2020-07-31	32.07	32.07	31.20	31.20	46,154
2020-07-30	33.18	33.18	33.18	33.18	46,544
2020-07-29	32.88	33.18	32.88	33.18	90,379
2020-07-28	33.28	33.28	32.88	32.88	233,101
2020-07-27	33.29	33.29	33.28	33.28	81,477
2020-07-24	34.11	34.11	33.29	33.29	284,457
2020-07-23	33.81	34.11	33.81	34.11	49,844
2020-07-22	33.78	33.81	33.78	33.81	376,580
2020-07-21	33.08	33.78	33.08	33.78	330,099
2020-07-20	32.50	32.50	32.50	32.50	200,895
2020-07-17	32.97	32.97	32.50	32.50	21,078
2020-07-16	33.23	33.23	32.97	32.97	162,603
2020-07-15	32.54	33.23	32.54	33.23	54,558
2020-07-14	32.66	32.66	32.54	32.54	26,342
2020-07-13	31.92	32.66	31.92	32.66	136,832
2020-07-10	31.46	31.92	31.46	31.92	20,483
2020-07-09	32.00	32.00	31.46	31.46	659,815
2020-07-08	33.75	33.75	32.00	32.00	52,042
2020-07-07	34.50	34.50	32.97	33.75	104,615
2020-07-06	32.98	33.40	32.98	33.40	31,331
2020-07-03	33.05	33.05	32.98	32.98	45,394
2020-07-02	32.50	33.05	32.50	33.05	24,426
2020-07-01	32.05	32.50	32.05	32.50	152,053
2020-06-30	32.26	32.26	32.26	32.26	129,958
2020-06-29	31.60	31.60	31.60	31.60	35,540
2020-06-26	31.41	31.41	31.41	31.41	47,715
2020-06-25	30.63	30.63	30.63	30.63	60,735
2020-06-24	31.54	31.54	31.54	31.54	20,886
2020-06-23	31.28	31.54	31.28	31.54	123,563
2020-06-22	31.35	31.35	31.28	31.28	39,960
2020-06-19	31.55	31.55	31.35	31.35	667,441
2020-06-18	31.90	31.90	31.55	31.55	1,667,968
2020-06-17	31.30	31.30	31.30	31.30	190,708
2020-06-16	30.55	31.30	30.55	31.30	138,358
2020-06-15	29.93	30.55	29.93	30.55	255,237
2020-06-12	30.03	30.03	29.93	29.93	341,722
2020-06-11	31.50	31.50	30.03	30.03	68,157
2020-06-10	32.16	32.16	31.50	31.50	159,198
2020-06-09	33.51	33.51	32.16	32.16	169,070
2020-06-08	32.40	33.51	32.40	33.51	129,581
2020-06-05	33.88	33.88	30.66	32.40	69,716
2020-06-04	29.12	29.12	29.07	31.17	74,510
2020-06-03	32.56	32.56	29.51	31.09	78,656
2020-06-02	28.86	28.86	28.86	30.61	271,466
2020-06-01	29.02	29.45	29.02	29.45	19,817
2020-05-29	29.22	29.22	29.22	29.22	93,449
2020-05-28	28.27	29.22	28.27	29.22	135,472
2020-05-27	28.00	28.00	28.00	28.00	73,964
2020-05-26	26.83	28.00	26.83	28.00	222,577
2020-05-22	26.27	26.27	26.27	26.27	197,835
2020-05-21	26.40	26.40	26.40	26.27	625,010
2020-05-20	24.82	24.90	24.82	24.90	32,094
2020-05-19	25.02	25.02	24.82	24.82	41,519
2020-05-18	23.59	23.59	23.59	23.59	51,053
2020-05-15	23.26	23.59	23.26	23.59	54,625
2020-05-14	23.78	23.78	23.26	23.26	110,621
2020-05-13	24.46	24.46	23.78	23.78	179,310
2020-05-12	25.02	25.02	24.46	24.46	39,587
2020-05-11	23.40	23.40	23.40	25.02	70,528
2020-05-07	23.91	24.06	23.91	24.06	121,463
2020-05-06	24.12	24.12	23.91	23.91	17,832
2020-05-05	23.25	24.12	23.25	24.12	28,945
2020-05-04	24.38	24.38	23.25	23.25	27,958
2020-05-01	24.38	24.38	24.38	24.38	0
2020-04-30	25.31	25.31	25.31	25.31	967,605
2020-04-29	23.68	25.31	23.68	25.31	59,511
2020-04-28	23.28	23.28	23.28	23.28	34,074
2020-04-27	23.28	23.28	23.28	23.28	11,465
2020-04-24	24.17	24.17	23.28	23.28	12,758
2020-04-23	24.14	24.17	24.14	24.17	20,327
2020-04-22	23.83	23.83	23.83	23.83	59,542
2020-04-21	23.70	23.70	23.70	23.83	25,740
2020-04-20	24.79	24.79	24.79	24.79	17,037
2020-04-17	24.75	24.75	24.75	24.79	19,812
2020-04-16	25.31	25.32	25.31	24.20	55,718
2020-04-15	25.41	25.41	23.88	23.88	63,605
2020-04-14	26.05	26.05	26.05	26.05	2,113,767
2020-04-09	24.85	26.05	24.85	26.05	281,964
2020-04-08	25.25	25.25	24.85	24.85	33,602
2020-04-07	24.08	24.08	24.08	24.08	167,602
2020-04-06	21.82	21.82	21.82	21.82	149,949
2020-04-03	21.91	21.91	21.91	21.91	838
2020-04-03	21.91	21.91	21.82	21.82	9,355
2020-04-02	21.80	21.91	21.91	21.91	58,738
2020-04-02	21.80	21.80	21.80	21.80	30,016
2020-04-01	22.09	21.80	21.80	21.80	169,849
2020-04-01	22.09	22.09	22.09	22.09	31,154
2020-03-31	21.30	21.30	21.30	21.30	25,921
2020-03-30	21.70	21.70	21.70	21.70	15,398
2020-03-27	23.21	23.21	22.50	22.33	42,855
2020-03-26	21.51	21.51	21.51	21.51	27,066
2020-03-25	23.10	23.10	23.10	19.39	128,529
2020-03-24	18.78	18.78	18.78	17.78	181,290
2020-03-23	19.00	19.00	19.00	18.40	21,423
2020-03-20	17.85	17.85	17.85	17.85	143,330
2020-03-19	18.03	18.03	18.03	18.03	7,000
2020-03-18	19.82	19.82	19.82	19.82	2,170
2020-03-17	19.16	19.16	19.16	19.16	28,544
2020-03-16	20.38	21.21	20.00	24.37	43,017
2020-03-13	23.81	23.81	23.81	23.81	36,837
2020-03-12	27.82	27.82	27.82	28.27	50,145
2020-03-11	28.49	28.49	28.49	28.49	471,651
2020-03-10	28.93	28.93	28.93	28.93	944,547
2020-03-09	30.00	30.00	29.88	31.73	61,620
2020-03-06	32.61	32.61	31.73	31.73	125,675
2020-03-05	33.21	33.21	33.21	33.21	31,482
2020-03-04	32.99	32.99	32.99	32.99	77,177
2020-03-03	32.00	32.00	32.00	32.00	594,771
2020-03-02	31.76	31.76	31.76	31.76	648,379
2020-02-28	33.25	33.25	33.25	33.25	828,029
2020-02-27	34.23	34.23	34.23	34.23	279,903
2020-02-26	34.00	34.00	34.00	35.02	393,268
2020-02-25	35.07	35.07	35.07	35.07	68,319
2020-02-24	35.50	35.50	35.50	35.50	488,416
2020-02-21	35.50	35.50	35.50	35.50	28,339
2020-02-20	35.50	35.50	35.50	35.50	61,640
2020-02-19	35.50	35.50	35.50	35.50	210,295
2020-02-18	35.56	35.56	35.50	35.50	61,641
2020-02-17	35.50	35.56	35.50	35.56	984,639
2020-02-14	35.52	35.52	35.50	35.50	52,192
2020-02-13	35.50	35.52	35.50	35.52	239,517
2020-02-12	35.50	35.50	35.50	35.50	317,297
2020-02-11	35.50	35.50	35.50	35.50	192,679
2020-02-10	35.04	35.50	35.04	35.50	22,970
2020-02-07	35.41	35.41	35.04	35.04	240,292
2020-02-06	35.12	35.41	35.12	35.41	54,305
2020-02-05	34.79	35.12	34.79	35.12	36,188
2020-02-04	34.29	34.79	34.29	34.79	110,746
2020-02-03	34.23	34.29	34.23	34.29	24,765
2020-01-31	34.50	34.50	34.50	35.51	45,892
2020-01-30	35.86	35.86	35.51	35.51	94,150
2020-01-29	35.66	35.86	35.66	35.86	234,340
2020-01-28	35.43	35.66	35.43	35.66	62,864
2020-01-27	35.70	35.70	35.43	35.43	152,298
2020-01-24	35.44	35.70	35.44	35.70	163,191
2020-01-23	35.63	35.63	35.44	35.44	47,483
2020-01-22	35.66	35.66	35.63	35.63	63,112
2020-01-21	35.77	35.77	35.66	35.66	306,806
2020-01-20	35.86	35.86	35.77	35.77	295,230
2020-01-17	34.97	35.86	34.97	35.86	36,141
2020-01-16	35.35	35.35	34.97	34.97	53,019
2020-01-15	35.79	35.79	35.35	35.35	54,570
2020-01-14	35.53	35.79	35.53	35.79	168,579
2020-01-13	37.21	37.21	37.21	35.53	100,924
2020-01-10	35.64	35.64	35.23	35.23	85,549
2020-01-09	35.71	35.71	35.64	35.64	1,040,383
2020-01-08	36.00	36.00	35.71	35.71	230,816
2020-01-07	35.87	36.00	35.87	36.00	332,627
2020-01-06	36.24	36.24	35.87	35.87	758,439
2020-01-03	37.17	37.17	36.24	36.24	450,546
2020-01-02	37.14	37.17	37.14	37.17	70,756
2019-12-31	36.73	37.14	36.73	37.14	36,344
2019-12-30	37.69	37.69	36.73	36.73	23,826
2019-12-27	37.11	37.69	37.11	37.69	28,805
2019-12-24	37.06	37.11	37.06	37.11	28,875
2019-12-23	37.16	37.16	37.06	37.06	213,883
2019-12-20	37.22	37.22	37.16	37.16	152,369
2019-12-19	37.59	37.59	37.22	37.22	561,465
2019-12-18	38.02	38.02	37.59	37.59	404,212
2019-12-17	38.85	38.85	38.02	38.02	212,487
2019-12-16	38.24	38.85	38.24	38.85	172,405
2019-12-13	38.33	38.33	38.24	38.24	124,851
2019-12-12	38.00	38.00	38.00	38.33	924,509
2019-12-11	37.53	37.53	37.04	37.04	43,775
2019-12-10	37.59	37.59	37.53	37.53	47,384
2019-12-09	37.78	37.78	37.59	37.59	52,312
2019-12-06	37.68	37.68	37.68	37.68	359,610
2019-12-05	37.21	37.21	37.21	37.21	58,993
2019-12-04	36.31	37.21	36.31	37.21	103,210
2019-12-03	37.07	37.07	36.31	36.31	391,367
2019-12-02	36.89	37.07	36.89	37.07	168,864
2019-11-29	37.26	37.26	36.89	36.89	39,015
2019-11-28	37.58	37.58	37.26	37.26	63,667
2019-11-27	37.08	37.58	37.08	37.58	860,953
2019-11-26	36.68	37.08	36.68	37.08	545,477
2019-11-25	36.46	36.68	36.46	36.68	409,847
2019-11-22	38.08	38.08	38.08	36.46	138,191
2019-11-21	36.59	36.59	36.33	36.33	316,690
2019-11-20	36.92	36.92	36.59	36.59	172,209
2019-11-19	36.90	36.92	36.90	36.92	224,890
2019-11-18	37.47	37.47	36.90	36.90	156,175
2019-11-15	36.75	37.47	36.75	37.47	410,632
2019-11-14	37.04	37.04	36.75	36.75	178,159
2019-11-13	38.22	38.22	37.04	37.04	460,661
2019-11-12	37.62	38.22	37.62	38.22	123,587
2019-11-11	37.31	37.62	37.31	37.62	21,354
2019-11-08	37.54	37.54	37.31	37.31	89,986
2019-11-07	37.52	37.54	37.52	37.54	90,774
2019-11-06	37.75	37.75	37.52	37.52	158,627
2019-11-05	39.47	39.47	39.47	37.75	67,631
2019-11-04	36.84	37.75	36.84	37.75	143,235
2019-11-01	36.61	36.84	36.61	36.84	61,462
2019-10-31	37.00	37.00	36.61	36.61	50,242
2019-10-30	35.65	35.65	35.65	37.00	52,014
2019-10-29	36.97	36.97	36.97	36.97	40,820
2019-10-28	37.00	37.00	36.97	36.97	180,389
2019-10-25	37.43	37.43	37.00	37.00	90,350
2019-10-24	37.79	37.79	37.43	37.43	66,074
2019-10-23	37.65	37.79	37.65	37.79	59,452
2019-10-22	38.19	38.19	37.65	37.65	129,986
2019-10-21	38.00	38.00	38.00	38.19	59,653
2019-10-18	37.83	37.83	36.88	36.88	26,795
2019-10-17	37.73	37.83	37.73	37.83	215,514
2019-10-16	37.88	37.88	37.73	37.73	189,699
2019-10-15	37.00	38.04	37.00	36.71	1,020,381
2019-10-14	36.92	36.92	36.71	36.71	74,825
2019-10-11	35.26	36.92	35.26	36.92	181,721
2019-10-10	33.82	33.82	33.82	33.82	37,164
2019-10-09	33.61	33.82	33.61	33.82	77,766
2019-10-08	34.71	34.71	33.61	33.61	615,056
2019-10-07	34.77	34.77	34.71	34.71	101,530
2019-10-04	32.61	32.61	32.61	34.77	55,748
2019-10-03	35.09	35.09	34.24	34.24	51,314
2019-10-02	36.48	36.48	35.09	35.09	73,249
2019-10-01	36.00	36.00	36.00	36.48	182,376
2019-09-30	35.09	35.10	35.09	35.10	88,411
2019-09-27	34.23	35.09	34.23	35.09	42,654
2019-09-26	34.11	34.23	34.11	34.23	175,938
2019-09-25	34.56	34.56	34.11	34.11	325,818
2019-09-24	34.66	34.66	34.56	34.56	17,028
2019-09-23	35.33	35.33	34.66	34.66	1,893,709
2019-09-20	35.26	35.33	35.26	35.33	467,361
2019-09-19	34.61	35.26	34.61	35.26	35,336
2019-09-18	34.37	34.61	34.37	34.61	29,256
2019-09-17	35.42	35.42	34.37	34.37	27,057
2019-09-16	35.65	35.65	35.42	35.42	50,976
2019-09-13	35.23	35.65	35.23	35.65	126,501
2019-09-12	35.33	35.33	35.23	35.23	18,847
2019-09-11	35.12	35.33	35.12	35.33	50,470
2019-09-10	33.70	35.12	33.70	35.12	170,516
2019-09-09	33.52	33.70	33.52	33.70	29,913
2019-09-06	33.51	33.52	33.51	33.52	22,857
2019-09-05	32.80	33.51	32.80	33.51	81,633
2019-09-04	32.51	32.80	32.51	32.80	149,109
2019-09-03	32.68	32.68	32.51	32.51	12,896
2019-09-02	32.60	32.68	32.60	32.68	43,560
2019-08-30	31.88	31.88	31.88	31.88	102,037
2019-08-29	31.32	31.32	31.32	31.32	26,690
2019-08-28	31.64	31.64	31.32	31.32	36,665
2019-08-27	31.99	31.99	31.64	31.64	591,269
2019-08-23	31.99	31.99	31.99	31.99	12,172
2019-08-22	32.13	32.13	31.99	31.99	29,111
2019-08-21	31.93	32.13	31.93	32.13	33,037
2019-08-20	32.29	32.29	31.93	31.93	519,475
2019-08-19	31.69	32.29	31.69	32.29	75,385
2019-08-16	31.51	31.69	31.51	31.69	111,338
2019-08-15	31.86	31.86	31.51	31.51	47,350
2019-08-14	33.11	33.11	31.86	31.86	31,356
2019-08-13	32.91	33.11	32.91	33.11	44,198
2019-08-12	32.79	32.91	32.79	32.91	15,154
2019-08-09	33.22	33.22	32.79	32.79	5,673
2019-08-08	32.73	33.22	32.73	33.22	21,281
2019-08-07	32.73	32.73	32.73	32.73	109,355
2019-08-06	32.13	32.73	32.13	32.73	63,974
2019-08-05	33.30	33.30	32.13	32.13	18,046
2019-08-02	34.78	34.78	33.30	33.30	51,821
2019-08-01	34.89	34.89	34.78	34.78	14,195
2019-07-31	35.04	35.04	34.89	34.89	100,006
2019-07-30	36.37	36.37	35.04	35.04	260,578
2019-07-29	36.53	36.53	36.37	36.37	29,366
2019-07-26	35.37	36.53	35.37	36.53	56,427
2019-07-25	35.23	35.37	35.23	35.37	30,264
2019-07-24	34.79	35.23	34.79	35.23	64,415
2019-07-23	34.13	34.79	34.13	34.79	24,782
2019-07-22	34.24	34.24	34.13	34.13	24,688
2019-07-19	34.27	34.27	34.24	34.24	11,242
2019-07-18	34.45	34.45	34.27	34.27	42,116
2019-07-17	34.58	34.58	34.45	34.45	18,195
2019-07-16	33.84	34.58	33.84	34.58	232,427
2019-07-15	33.72	33.84	33.72	33.84	27,866
2019-07-12	33.50	33.72	33.50	33.72	33,252
2019-07-11	33.83	33.83	33.50	33.50	40,273
2019-07-10	33.32	33.83	33.32	33.83	43,766
2019-07-09	33.99	33.99	33.32	33.32	20,833
2019-07-08	34.58	34.58	33.99	33.99	48,408
2019-07-05	34.61	34.61	34.58	34.58	548,378
2019-07-04	34.39	34.61	34.39	34.61	11,644
2019-07-03	34.21	34.39	34.21	34.39	33,386
2019-07-02	34.97	34.97	34.21	34.21	45,574
2019-07-01	34.04	34.97	34.04	34.97	410,382
2019-06-28	34.02	34.04	34.02	34.04	23,649
2019-06-27	33.87	34.02	33.87	34.02	540,899
2019-06-26	33.87	33.87	33.87	33.87	6,581,611
2019-06-25	34.17	34.17	33.87	33.87	587,427
2019-06-24	34.20	34.20	34.17	34.17	14,167
2019-06-21	34.65	34.65	34.65	34.65	2,624,328
2019-06-20	34.75	34.75	34.65	34.65	2,767,222
2019-06-19	34.24	34.75	34.24	34.75	264,141
2019-06-18	33.29	34.24	33.29	34.24	43,036
2019-06-17	33.48	33.48	33.29	33.29	509,708
2019-06-14	33.66	33.66	33.48	33.48	31,568
2019-06-13	33.31	33.66	33.31	33.66	263,027
2019-06-12	33.55	33.55	33.31	33.31	182,571
2019-06-11	32.57	33.55	32.57	33.55	101,153
2019-06-10	33.66	33.66	32.57	32.57	432,055
2019-06-07	33.48	33.48	33.48	33.66	1,182,595
2019-06-06	33.49	33.49	33.17	33.17	56,851
2019-06-05	33.00	33.49	33.00	33.49	3,655,532
2019-06-04	32.00	32.00	31.44	33.00	9,258,654
2019-06-03	32.44	32.47	32.44	32.47	14,671
2019-05-31	32.69	32.69	32.69	32.69	235,915
2019-05-30	32.54	32.69	32.54	32.69	1,841,411
2019-05-29	33.15	33.15	32.54	32.54	1,375,367
2019-05-28	33.27	33.27	33.15	33.15	14,070
2019-05-24	33.32	33.32	33.27	33.27	17,172
2019-05-23	33.53	33.53	33.32	33.32	8,088,232
2019-05-22	33.47	33.47	33.47	33.53	114,995
2019-05-21	34.01	34.01	33.83	33.83	111,294
2019-05-20	33.92	34.01	33.92	34.01	205,170
2019-05-17	34.38	34.38	33.92	33.92	23,165
2019-05-16	32.34	32.34	32.34	34.38	2,922,757
2019-05-15	33.70	33.82	33.70	33.82	168,138
2019-05-14	33.48	33.70	33.48	33.70	73,771
2019-05-13	33.41	33.41	33.41	33.48	46,389
2019-05-10	34.02	34.02	33.28	33.28	31,200
2019-05-09	34.95	34.95	34.02	34.02	50,595
2019-05-08	34.64	34.95	34.64	34.95	40,016
2019-05-07	36.01	36.01	34.64	34.64	121,798

Share	Price	Change
Angle (AGL)	21.50	21.13%
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Poolbeg Pharma (POLB)	15.70	17.6%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,688,371
Mosman Oil Gas (MSMN)	0.02	300,403,874
Beacon Energy. (BCE)	0.0625	285,881,120
Supply@me Cap (SYME)	0.025	250,859,702
Tower Resources (TRP)	0.0205	220,280,575